Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX China A 900 Minimum Variance Unconstrained
Index Description
The STOXX China A 900 Minimum Variance Unconstrained Index weights the components of the underlying STOXX China A 900 Index so that portfolio variance is minimized. STOXX uses Axioma's factor model for the optimization process. The unconstrained version applies loosely stated constraints to seek an improved risk profile. It targets investors seeking a more optimal portfolio in terms of replicated volatility.
Key facts
- Minimized volatility is suitable for risk-averse investors. At the same time, the return of the index is higher than the benchmark.
- Suitable as a liquid underlying for ETFs and structured products. It is easy to replicate as it has fewer components than the underlying index. It also has predictable rebalancing dates and is optimized to allow tracking (low turnover, transaction costs analysis, etc.)
- Capping constraints are applied in accordance with the Undertakings for Collective Investment in Transferable Securities (UCITS) directive to ensure that funds can easily track the index.
- Two versions - Constrained and Unconstrained - cater to different investor needs.
- The Unconstrained version offers a first-of-its-kind index for a true minimum variance mandate.
Descriptive Statistics
Index | Market Cap (CNY bn) | Components (CNY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX China A 900 Minimum Variance Unconstrained | N/A | 748.8 | 5.1 | 2.7 | 37.3 | 0.2 | 5.0 | 0.0 | 20.5 |
STOXX China A 900 | 50,893.9 | 23,699.1 | 26.3 | 12.7 | 880.3 | 4.8 | 3.7 | 0.0 | 6.3 |
Supersector weighting (top 10)
Industrial Goods and Services | 25.1 |
---|---|
Banks | 21.9 |
Utilities | 17.1 |
Automobiles and Parts | 7.7 |
Food, Beverage and Tobacco | 7.2 |
Consumer Products and Services | 5.6 |
Health Care | 5.5 |
Telecommunications | 3.2 |
Energy | 2.9 |
Insurance | 1.4 |
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 | |
STOXX China A 900 Minimum Variance Unconstrained | 0.8 | 22.8 | 22.5 | 33.8 | 64.0 | N/A | N/A | 22.9 | 10.3 | 10.5 |
STOXX China A 900 | -0.3 | 12.8 | 10.4 | -13.8 | 16.9 | N/A | N/A | 10.6 | -4.9 | 3.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX China A 900 Minimum Variance Unconstrained | N/A | N/A | 15.3 | 13.7 | 14.1 | N/A | N/A | 1.1 | 0.6 | 0.6 |
STOXX China A 900 | N/A | N/A | 20.6 | 18.0 | 18.7 | N/A | N/A | 0.3 | -0.4 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX China A 900 Minimum Variance Unconstrained | 0.8 | 0.8 | 0.8 | 0.8 | 0.9 | 12.4 | 13.1 | 13.0 | 10.2 | 9.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX China A 900 Minimum Variance Unconstrained | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.9 | 0.6 | 0.7 | 1.3 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(CNY, Gross Return), all data as of November 29, 2024
STRATEGY INDICES
STOXX China A 900 Minimum Variance Unconstrained
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 | ||
STOXX China A 900 Minimum Variance Unconstrained | 12.5 | 11.3 | 12.3 | 12.3 | 1.1 | 4.3 | 1.1 | 12.2 |
STOXX China A 900 | 16.8 | 14.0 | 14.6 | 14.6 | 1.4 | 3.1 | 1.0 | 43.4 |
Performance and annual returns
STOXX China A 900 Minimum Variance Unconstrained | |
---|---|
1198195200000 | 131.48 |
1198454400000 | 133.63 |
1198713600000 | 138.13 |
1198800000000 | 137.24 |
1199059200000 | 137.37 |
1199232000000 | 139.23 |
1199318400000 | 139.14 |
1199404800000 | 139.23 |
1199664000000 | 139.1 |
1199750400000 | 137.92 |
1199836800000 | 140.53 |
1199923200000 | 140.73 |
1200009600000 | 140.19 |
1200268800000 | 141.29 |
1200355200000 | 140.77 |
1200441600000 | 137.47 |
1200528000000 | 135.88 |
1200614400000 | 136.74 |
1200873600000 | 131.59 |
1200960000000 | 123.11 |
1201046400000 | 130.54 |
1201132800000 | 131.98 |
1201219200000 | 133.19 |
1201478400000 | 125.82 |
1201564800000 | 125.99 |
1201651200000 | 125.21 |
1201737600000 | 121.97 |
1201824000000 | 121.25 |
1202083200000 | 129.45 |
1202169600000 | 128.79 |
1202256000000 | 127.36 |
1202342400000 | 127.38 |
1202428800000 | 127.38 |
1202688000000 | 126.62 |
1202774400000 | 126.8 |
1202860800000 | 125.52 |
1202947200000 | 127.87 |
1203033600000 | 127.42 |
1203292800000 | 129.66 |
1203379200000 | 132.01 |
1203465600000 | 130.14 |
1203552000000 | 130.7 |
1203638400000 | 128.04 |
1203897600000 | 124.08 |
1203984000000 | 122.89 |
1204070400000 | 126.01 |
1204156800000 | 126.16 |
1204243200000 | 127.18 |
1204502400000 | 129.73 |
1204588800000 | 127.51 |
1204675200000 | 126.83 |
1204761600000 | 127.48 |
1204848000000 | 124.45 |
1205107200000 | 120.82 |
1205193600000 | 120.79 |
1205280000000 | 118.3 |
1205366400000 | 114.29 |
1205452800000 | 112.95 |
1205712000000 | 106.76 |
1205798400000 | 102.36 |
1205884800000 | 105.67 |
1205971200000 | 107.63 |
1206403200000 | 108.11 |
1206489600000 | 108.28 |
1206576000000 | 104.97 |
1206662400000 | 108.48 |
1206921600000 | 105.6 |
1207008000000 | 100.78 |
1207094400000 | 100.18 |
1207180800000 | 102.59 |
1207267200000 | 102.58 |
1207526400000 | 106.95 |
1207612800000 | 107.6 |
1207699200000 | 103.89 |
1207785600000 | 105.03 |
1207872000000 | 106.46 |
1208131200000 | 101.29 |
1208217600000 | 102.12 |
1208304000000 | 100.81 |
1208390400000 | 98.85 |
1208476800000 | 96.22 |
1208736000000 | 96.51 |
1208822400000 | 96.5 |
1208908800000 | 100.37 |
1208995200000 | 108.16 |
1209081600000 | 107.18 |
1209340800000 | 105.86 |
1209427200000 | 106.82 |
1209513600000 | 110.21 |
1209600000000 | 110.23 |
1209686400000 | 110.69 |
1209945600000 | 112.94 |
1210032000000 | 111.92 |
1210118400000 | 107.62 |
1210204800000 | 109.79 |
1210291200000 | 109.26 |
1210550400000 | 110.58 |
1210636800000 | 111.36 |
1210723200000 | 112.93 |
1210809600000 | 112.22 |
1210896000000 | 111.9 |
1211155200000 | 111.86 |
1211241600000 | 106.45 |
1211328000000 | 108.3 |
1211414400000 | 106.35 |
1211500800000 | 105.24 |
1211760000000 | 102.86 |
1211846400000 | 102.69 |
1211932800000 | 104.52 |
1212019200000 | 103.24 |
1212105600000 | 103.44 |
1212364800000 | 103.75 |
1212451200000 | 103.1 |
1212537600000 | 101.4 |
1212624000000 | 100.8 |
1212710400000 | 100.72 |
1212969600000 | 100.72 |
1213056000000 | 94.16 |
1213142400000 | 93.3 |
1213228800000 | 91.33 |
1213315200000 | 89.45 |
1213574400000 | 88.63 |
1213660800000 | 86.56 |
1213747200000 | 89.95 |
1213833600000 | 85 |
1213920000000 | 86.5 |
1214179200000 | 85.15 |
1214265600000 | 86.22 |
1214352000000 | 89.57 |
1214438400000 | 89.58 |
1214524800000 | 86.08 |
1214784000000 | 86.03 |
1214870400000 | 85.02 |
1214956800000 | 85.05 |
1215043200000 | 86.18 |
1215129600000 | 85.99 |
1215388800000 | 89.71 |
1215475200000 | 89.26 |
1215561600000 | 91.8 |
1215648000000 | 91.14 |
1215734400000 | 90.77 |
1215993600000 | 91.47 |
1216080000000 | 88.56 |
1216166400000 | 87.11 |
1216252800000 | 87.5 |
1216339200000 | 89.11 |
1216598400000 | 91.6 |
1216684800000 | 91.64 |
1216771200000 | 91.45 |
1216857600000 | 92.79 |
1216944000000 | 91.86 |
1217203200000 | 92.51 |
1217289600000 | 91.09 |
1217376000000 | 91.27 |
1217462400000 | 89.67 |
1217548800000 | 90.1 |
1217808000000 | 88.83 |
1217894400000 | 87.03 |
1217980800000 | 87.28 |
1218067200000 | 87.03 |
1218153600000 | 84.55 |
1218412800000 | 81.6 |
1218499200000 | 81.43 |
1218585600000 | 81.19 |
1218672000000 | 81.38 |
1218758400000 | 81.31 |
1219017600000 | 77.95 |
1219104000000 | 78.01 |
1219190400000 | 82.6 |
1219276800000 | 79.54 |
1219363200000 | 78.21 |
1219622400000 | 78.54 |
1219708800000 | 76.78 |
1219795200000 | 76.01 |
1219881600000 | 75.48 |
1219968000000 | 76.81 |
1220227200000 | 75.11 |
1220313600000 | 73.88 |
1220400000000 | 72.43 |
1220486400000 | 72.34 |
1220572800000 | 70.96 |
1220832000000 | 70.49 |
1220918400000 | 70.47 |
1221004800000 | 70.02 |
1221091200000 | 68.66 |
1221177600000 | 68.64 |
1221436800000 | 68.59 |
1221523200000 | 66.75 |
1221609600000 | 64.83 |
1221696000000 | 63.95 |
1221782400000 | 70.88 |
1222041600000 | 73.09 |
1222128000000 | 69.39 |
1222214400000 | 69.71 |
1222300800000 | 71.26 |
1222387200000 | 71.79 |
1222646400000 | 70.92 |
1222732800000 | 71.06 |
1222819200000 | 70.74 |
1222905600000 | 70.9 |
1222992000000 | 70.44 |
1223251200000 | 67.4 |
1223337600000 | 66.86 |
1223424000000 | 64.46 |
1223510400000 | 64.22 |
1223596800000 | 61.05 |
1223856000000 | 63.25 |
1223942400000 | 62.41 |
1224028800000 | 60.83 |
1224115200000 | 58.06 |
1224201600000 | 57.88 |
1224460800000 | 59.38 |
1224547200000 | 58.96 |
1224633600000 | 57.62 |
1224720000000 | 57.25 |
1224806400000 | 55.87 |
1225065600000 | 52.14 |
1225152000000 | 53.9 |
1225238400000 | 53.22 |
1225324800000 | 55.04 |
1225411200000 | 54.12 |
1225670400000 | 54.18 |
1225756800000 | 53.93 |
1225843200000 | 55.36 |
1225929600000 | 53.48 |
1226016000000 | 53.78 |
1226275200000 | 57.04 |
1226361600000 | 55.96 |
1226448000000 | 56.25 |
1226534400000 | 57.36 |
1226620800000 | 59.56 |
1226880000000 | 60.76 |
1226966400000 | 56.98 |
1227052800000 | 59.44 |
1227139200000 | 58.44 |
1227225600000 | 58.08 |
1227484800000 | 56.76 |
1227571200000 | 57.12 |
1227657600000 | 57.87 |
1227744000000 | 58.96 |
1227830400000 | 58.43 |
1228089600000 | 59.55 |
1228176000000 | 59.46 |
1228262400000 | 61.48 |
1228348800000 | 62.18 |
1228435200000 | 62.94 |
1228694400000 | 65.81 |
1228780800000 | 64.62 |
1228867200000 | 66.51 |
1228953600000 | 65.41 |
1229040000000 | 62.69 |
1229299200000 | 63.43 |
1229385600000 | 64.05 |
1229472000000 | 65.11 |
1229558400000 | 66.22 |
1229644800000 | 66.75 |
1229904000000 | 66.23 |
1229990400000 | 63.59 |
1230076800000 | 62.85 |
1230508800000 | 62.6 |
1230595200000 | 62.48 |
1230681600000 | 62.32 |
1230854400000 | 62.84 |
1231113600000 | 64.13 |
1231200000000 | 64.88 |
1231286400000 | 64.08 |
1231372800000 | 62.6 |
1231459200000 | 63.28 |
1231718400000 | 62.85 |
1231804800000 | 61.73 |
1231891200000 | 63.07 |
1231977600000 | 62.65 |
1232064000000 | 63.34 |
1232323200000 | 63.76 |
1232409600000 | 63.49 |
1232496000000 | 62.67 |
1232582400000 | 63.26 |
1232668800000 | 63.1 |
1232928000000 | 63.09 |
1233014400000 | 63.09 |
1233100800000 | 63.11 |
1233187200000 | 63.49 |
1233273600000 | 63.53 |
1233532800000 | 63.85 |
1233619200000 | 64.94 |
1233705600000 | 66.06 |
1233792000000 | 65.56 |
1233878400000 | 67.66 |
1234137600000 | 69.29 |
1234224000000 | 70.05 |
1234310400000 | 70.31 |
1234396800000 | 70.17 |
1234483200000 | 71.79 |
1234742400000 | 73.09 |
1234828800000 | 71.24 |
1234915200000 | 69.11 |
1235001600000 | 69.92 |
1235088000000 | 70.62 |
1235347200000 | 72.07 |
1235433600000 | 69.92 |
1235520000000 | 69.7 |
1235606400000 | 66.86 |
1235692800000 | 65.7 |
1235952000000 | 65.47 |
1236038400000 | 65.24 |
1236124800000 | 68.66 |
1236211200000 | 68.45 |
1236297600000 | 67.59 |
1236556800000 | 65.88 |
1236643200000 | 67.01 |
1236729600000 | 66.97 |
1236816000000 | 66.63 |
1236902400000 | 66.88 |
1237161600000 | 67.83 |
1237248000000 | 69.12 |
1237334400000 | 69.45 |
1237420800000 | 70.44 |
1237507200000 | 69.77 |
1237766400000 | 71.25 |
1237852800000 | 71.84 |
1237939200000 | 70.53 |
1238025600000 | 72.47 |
1238112000000 | 72.99 |
1238371200000 | 72.17 |
1238457600000 | 72.94 |
1238544000000 | 73.65 |
1238630400000 | 74.69 |
1238716800000 | 74.42 |
1238976000000 | 74.76 |
1239062400000 | 75.03 |
1239148800000 | 73.24 |
1239235200000 | 74.18 |
1239667200000 | 77.44 |
1239753600000 | 78.21 |
1239840000000 | 78.22 |
1239926400000 | 77.72 |
1240185600000 | 79.5 |
1240272000000 | 79.11 |
1240358400000 | 76.84 |
1240444800000 | 77.27 |
1240531200000 | 77.05 |
1240790400000 | 75.23 |
1240876800000 | 75.62 |
1240963200000 | 76.94 |
1241049600000 | 77.87 |
1241136000000 | 77.39 |
1241395200000 | 80.06 |
1241481600000 | 80.11 |
1241568000000 | 80.44 |
1241654400000 | 79.74 |
1241740800000 | 79.96 |
1242000000000 | 78.66 |
1242086400000 | 79.52 |
1242172800000 | 79.65 |
1242259200000 | 79.2 |
1242345600000 | 79.88 |
1242604800000 | 80.37 |
1242691200000 | 80.79 |
1242777600000 | 80.11 |
1242864000000 | 78.77 |
1242950400000 | 78.45 |
1243209600000 | 78.22 |
1243296000000 | 78.19 |
1243382400000 | 79.24 |
1243468800000 | 79.26 |
1243555200000 | 79.33 |
1243814400000 | 81.35 |
1243900800000 | 80.88 |
1243987200000 | 81.47 |
1244073600000 | 81.29 |
1244160000000 | 81.78 |
1244419200000 | 81.79 |
1244505600000 | 82.14 |
1244592000000 | 83.9 |
1244678400000 | 84.1 |
1244764800000 | 82.99 |
1245024000000 | 84.28 |
1245110400000 | 84.07 |
1245196800000 | 84.82 |
1245283200000 | 85 |
1245369600000 | 85.79 |
1245628800000 | 86.05 |
1245715200000 | 85.91 |
1245801600000 | 86.51 |
1245888000000 | 86.85 |
1245974400000 | 87.3 |
1246233600000 | 88.14 |
1246320000000 | 87.56 |
1246406400000 | 88.16 |
1246492800000 | 88.57 |
1246579200000 | 88.83 |
1246838400000 | 89.25 |
1246924800000 | 89.24 |
1247011200000 | 88.78 |
1247097600000 | 90.1 |
1247184000000 | 90.33 |
1247443200000 | 90.35 |
1247529600000 | 92.2 |
1247616000000 | 92.45 |
1247702400000 | 92.06 |
1247788800000 | 92.15 |
1248048000000 | 93.91 |
1248134400000 | 92.42 |
1248220800000 | 93.17 |
1248307200000 | 94.36 |
1248393600000 | 94.74 |
1248652800000 | 96.21 |
1248739200000 | 97.02 |
1248825600000 | 93 |
1248912000000 | 94.21 |
1248998400000 | 96.27 |
1249257600000 | 97.8 |
1249344000000 | 97.83 |
1249430400000 | 97.58 |
1249516800000 | 96.89 |
1249603200000 | 94.97 |
1249862400000 | 95.52 |
1249948800000 | 96.07 |
1250035200000 | 92.27 |
1250121600000 | 92.31 |
1250208000000 | 90.05 |
1250467200000 | 85.82 |
1250553600000 | 87.12 |
1250640000000 | 85.2 |
1250726400000 | 87.61 |
1250812800000 | 88.91 |
1251072000000 | 90.45 |
1251158400000 | 89.61 |
1251244800000 | 90.79 |
1251331200000 | 91.13 |
1251417600000 | 88.81 |
1251676800000 | 84.76 |
1251763200000 | 85 |
1251849600000 | 85.42 |
1251936000000 | 88.08 |
1252022400000 | 89.62 |
1252281600000 | 91 |
1252368000000 | 92.2 |
1252454400000 | 91.68 |
1252540800000 | 91.26 |
1252627200000 | 92.39 |
1252886400000 | 93.38 |
1252972800000 | 93.42 |
1253059200000 | 93.33 |
1253145600000 | 94.91 |
1253232000000 | 93.38 |
1253491200000 | 94.71 |
1253577600000 | 93.92 |
1253664000000 | 92.49 |
1253750400000 | 91.19 |
1253836800000 | 91.22 |
1254096000000 | 89.84 |
1254182400000 | 89.46 |
1254268800000 | 90 |
1254355200000 | 89.92 |
1254441600000 | 89.44 |
1254700800000 | 89.63 |
1254787200000 | 90.04 |
1254873600000 | 90.36 |
1254960000000 | 90.67 |
1255046400000 | 93.43 |
1255305600000 | 93.21 |
1255392000000 | 93.97 |
1255478400000 | 94.41 |
1255564800000 | 93.97 |
1255651200000 | 93.81 |
1255910400000 | 95 |
1255996800000 | 96.04 |
1256083200000 | 95.54 |
1256169600000 | 95.39 |
1256256000000 | 96.83 |
1256515200000 | 96.95 |
1256601600000 | 95.6 |
1256688000000 | 95.47 |
1256774400000 | 94.37 |
1256860800000 | 96.06 |
1257120000000 | 98.56 |
1257206400000 | 98.99 |
1257292800000 | 100.14 |
1257379200000 | 100.74 |
1257465600000 | 100.59 |
1257724800000 | 100.98 |
1257811200000 | 101.39 |
1257897600000 | 102.01 |
1257984000000 | 102.24 |
1258070400000 | 103.38 |
1258329600000 | 105.33 |
1258416000000 | 105.61 |
1258502400000 | 106.33 |
1258588800000 | 106.23 |
1258675200000 | 105.48 |
1258934400000 | 107.22 |
1259020800000 | 103.72 |
1259107200000 | 105.58 |
1259193600000 | 102.03 |
1259280000000 | 100.25 |
1259539200000 | 103.95 |
1259625600000 | 105.77 |
1259712000000 | 106.22 |
1259798400000 | 105.76 |
1259884800000 | 105.18 |
1260144000000 | 105.56 |
1260230400000 | 104.67 |
1260316800000 | 103.04 |
1260403200000 | 103.79 |
1260489600000 | 104.17 |
1260748800000 | 105 |
1260835200000 | 104.66 |
1260921600000 | 103.91 |
1261008000000 | 101.72 |
1261094400000 | 100.34 |
1261353600000 | 100.86 |
1261440000000 | 100.17 |
1261526400000 | 101.3 |
1261612800000 | 103.53 |
1261958400000 | 104.39 |
1262044800000 | 104.67 |
1262131200000 | 104.64 |
1262217600000 | 105.52 |
1262563200000 | 104.81 |
1262649600000 | 105.65 |
1262736000000 | 105.3 |
1262822400000 | 103.32 |
1262908800000 | 103.86 |
1263168000000 | 103.87 |
1263254400000 | 105.63 |
1263340800000 | 104.72 |
1263427200000 | 107.01 |
1263513600000 | 107.06 |
1263772800000 | 108.26 |
1263859200000 | 108.36 |
1263945600000 | 105.58 |
1264032000000 | 105.41 |
1264118400000 | 104.53 |
1264377600000 | 103.79 |
1264464000000 | 101.23 |
1264550400000 | 100.71 |
1264636800000 | 102.68 |
1264723200000 | 102.96 |
1264982400000 | 103.09 |
1265068800000 | 102.49 |
1265155200000 | 103.42 |
1265241600000 | 103.04 |
1265328000000 | 101.45 |
1265587200000 | 101.2 |
1265673600000 | 101.76 |
1265760000000 | 102.72 |
1265846400000 | 103.21 |
1265932800000 | 103.72 |
1266192000000 | 103.72 |
1266278400000 | 103.79 |
1266364800000 | 104.09 |
1266451200000 | 103.94 |
1266537600000 | 103.28 |
1266796800000 | 103.3 |
1266883200000 | 103.28 |
1266969600000 | 104.7 |
1267056000000 | 105.37 |
1267142400000 | 105.73 |
1267401600000 | 106.77 |
1267488000000 | 106.48 |
1267574400000 | 107.07 |
1267660800000 | 104.77 |
1267747200000 | 105.15 |
1268006400000 | 105.93 |
1268092800000 | 105.78 |
1268179200000 | 105.2 |
1268265600000 | 104.7 |
1268352000000 | 103.75 |
1268611200000 | 102.69 |
1268697600000 | 102.91 |
1268784000000 | 104.95 |
1268870400000 | 104.78 |
1268956800000 | 105.19 |
1269216000000 | 104.68 |
1269302400000 | 104.33 |
1269388800000 | 104.8 |
1269475200000 | 103.71 |
1269561600000 | 104.76 |
1269820800000 | 106.22 |
1269907200000 | 106.53 |
1269993600000 | 106.18 |
1270080000000 | 107.73 |
1270512000000 | 107.37 |
1270598400000 | 107.71 |
1270684800000 | 107.5 |
1270771200000 | 108.94 |
1271030400000 | 109.48 |
1271116800000 | 109.5 |
1271203200000 | 110.05 |
1271289600000 | 109.15 |
1271376000000 | 108.37 |
1271635200000 | 105.3 |
1271721600000 | 106.91 |
1271808000000 | 108.63 |
1271894400000 | 108.53 |
1271980800000 | 107.61 |
1272240000000 | 107.54 |
1272326400000 | 105.68 |
1272412800000 | 105.04 |
1272499200000 | 103.38 |
1272585600000 | 103.15 |
1272844800000 | 102.46 |
1272931200000 | 102.45 |
1273017600000 | 103.39 |
1273104000000 | 100.96 |
1273190400000 | 99.37 |
1273449600000 | 99.7 |
1273536000000 | 97.82 |
1273622400000 | 97.52 |
1273708800000 | 99.99 |
1273795200000 | 100.18 |
1274054400000 | 96.08 |
1274140800000 | 96.99 |
1274227200000 | 96.63 |
1274313600000 | 95.59 |
1274400000000 | 96.52 |
1274659200000 | 99.03 |
1274745600000 | 97 |
1274832000000 | 97.31 |
1274918400000 | 98.79 |
1275004800000 | 99.71 |
1275264000000 | 98.97 |
1275350400000 | 97.77 |
1275436800000 | 97.58 |
1275523200000 | 97.87 |
1275609600000 | 97.98 |
1275868800000 | 97.37 |
1275955200000 | 97.65 |
1276041600000 | 99.51 |
1276128000000 | 99.41 |
1276214400000 | 99.21 |
1276473600000 | 99.52 |
1276560000000 | 99.64 |
1276646400000 | 99.65 |
1276732800000 | 98.13 |
1276819200000 | 96.17 |
1277078400000 | 98.48 |
1277164800000 | 98.5 |
1277251200000 | 98.24 |
1277337600000 | 98.02 |
1277424000000 | 97.22 |
1277683200000 | 96.75 |
1277769600000 | 93.8 |
1277856000000 | 93.66 |
1277942400000 | 92.66 |
1278028800000 | 91.72 |
1278288000000 | 91.45 |
1278374400000 | 93.43 |
1278460800000 | 93.82 |
1278547200000 | 93.92 |
1278633600000 | 95.88 |
1278892800000 | 96.13 |
1278979200000 | 95.17 |
1279065600000 | 95.59 |
1279152000000 | 94.39 |
1279238400000 | 94.41 |
1279497600000 | 95.86 |
1279584000000 | 97.7 |
1279670400000 | 98.11 |
1279756800000 | 98.84 |
1279843200000 | 99.37 |
1280102400000 | 100.37 |
1280188800000 | 100.37 |
1280275200000 | 102.14 |
1280361600000 | 101.99 |
1280448000000 | 101.69 |
1280707200000 | 103.53 |
1280793600000 | 101.73 |
1280880000000 | 102.06 |
1280966400000 | 102.31 |
1281052800000 | 103.69 |
1281312000000 | 104.06 |
1281398400000 | 101.33 |
1281484800000 | 101.87 |
1281571200000 | 101.09 |
1281657600000 | 102.24 |
1281916800000 | 104.52 |
1282003200000 | 105.03 |
1282089600000 | 104.56 |
1282176000000 | 104.6 |
1282262400000 | 102.73 |
1282521600000 | 102.84 |
1282608000000 | 103.45 |
1282694400000 | 101.86 |
1282780800000 | 102.08 |
1282867200000 | 102.66 |
1283126400000 | 104.82 |
1283212800000 | 104.46 |
1283299200000 | 103.69 |
1283385600000 | 104.72 |
1283472000000 | 104.67 |
1283731200000 | 105.73 |
1283817600000 | 105.55 |
1283904000000 | 105.62 |
1283990400000 | 104.63 |
1284076800000 | 106.01 |
1284336000000 | 106.86 |
1284422400000 | 106.93 |
1284508800000 | 105.48 |
1284595200000 | 103.79 |
1284681600000 | 104.59 |
1284940800000 | 104.6 |
1285027200000 | 105.08 |
1285113600000 | 105.09 |
1285200000000 | 105.09 |
1285286400000 | 105.07 |
1285545600000 | 106.49 |
1285632000000 | 106.35 |
1285718400000 | 105.77 |
1285804800000 | 107.12 |
1285891200000 | 107.12 |
1286150400000 | 107.11 |
1286236800000 | 107.13 |
1286323200000 | 107.15 |
1286409600000 | 107.15 |
1286496000000 | 109.54 |
1286755200000 | 109.44 |
1286841600000 | 108.84 |
1286928000000 | 109.07 |
1287014400000 | 108.26 |
1287100800000 | 110.27 |
1287360000000 | 111.23 |
1287446400000 | 112.48 |
1287532800000 | 112.61 |
1287619200000 | 111.7 |
1287705600000 | 111.61 |
1287964800000 | 113.41 |
1288051200000 | 112.8 |
1288137600000 | 111.35 |
1288224000000 | 110.98 |
1288310400000 | 110.86 |
1288569600000 | 113.13 |
1288656000000 | 112.7 |
1288742400000 | 112.69 |
1288828800000 | 114.46 |
1288915200000 | 115.68 |
1289174400000 | 117.1 |
1289260800000 | 117.3 |
1289347200000 | 117.59 |
1289433600000 | 117.61 |
1289520000000 | 112.52 |
1289779200000 | 115.43 |
1289865600000 | 112.58 |
1289952000000 | 109.33 |
1290038400000 | 110.18 |
1290124800000 | 112.03 |
1290384000000 | 112.54 |
1290470400000 | 111.11 |
1290556800000 | 113.05 |
1290643200000 | 113.84 |
1290729600000 | 113.06 |
1290988800000 | 113.88 |
1291075200000 | 111.42 |
1291161600000 | 111.27 |
1291248000000 | 111.17 |
1291334400000 | 110.79 |
1291593600000 | 110.08 |
1291680000000 | 110.93 |
1291766400000 | 110.84 |
1291852800000 | 110.16 |
1291939200000 | 111.03 |
1292198400000 | 113.43 |
1292284800000 | 113.43 |
1292371200000 | 112.7 |
1292457600000 | 112.53 |
1292544000000 | 112.21 |
1292803200000 | 110.39 |
1292889600000 | 111.55 |
1292976000000 | 110.48 |
1293062400000 | 109.49 |
1293148800000 | 108.71 |
1293408000000 | 106.46 |
1293494400000 | 105.19 |
1293580800000 | 106.23 |
1293667200000 | 106.15 |
1293753600000 | 107.7 |
1294012800000 | 107.7 |
1294099200000 | 109.13 |
1294185600000 | 108.73 |
1294272000000 | 108.53 |
1294358400000 | 108.91 |
1294617600000 | 106.8 |
1294704000000 | 106.99 |
1294790400000 | 107.04 |
1294876800000 | 107.82 |
1294963200000 | 106.99 |
1295222400000 | 103.52 |
1295308800000 | 103.9 |
1295395200000 | 106.13 |
1295481600000 | 103.6 |
1295568000000 | 104.51 |
1295827200000 | 104.15 |
1295913600000 | 103.64 |
1296000000000 | 104.91 |
1296086400000 | 106.19 |
1296172800000 | 106.38 |
1296432000000 | 107.58 |
1296518400000 | 107.4 |
1296604800000 | 107.4 |
1296691200000 | 107.4 |
1296777600000 | 107.4 |
1297036800000 | 107.39 |
1297123200000 | 107.38 |
1297209600000 | 106.51 |
1297296000000 | 108.24 |
1297382400000 | 108.96 |
1297641600000 | 111.01 |
1297728000000 | 110.83 |
1297814400000 | 111.34 |
1297900800000 | 110.89 |
1297987200000 | 110.15 |
1298246400000 | 111.49 |
1298332800000 | 108.69 |
1298419200000 | 109.28 |
1298505600000 | 109.59 |
1298592000000 | 109.33 |
1298851200000 | 110.41 |
1298937600000 | 110.97 |
1299024000000 | 110.63 |
1299110400000 | 109.72 |
1299196800000 | 110.74 |
1299456000000 | 111.67 |
1299542400000 | 111.79 |
1299628800000 | 111.92 |
1299715200000 | 111.44 |
1299801600000 | 110.82 |
1300060800000 | 111.71 |
1300147200000 | 110.02 |
1300233600000 | 110.82 |
1300320000000 | 109.87 |
1300406400000 | 110.02 |
1300665600000 | 109.37 |
1300752000000 | 109.39 |
1300838400000 | 110.49 |
1300924800000 | 110.26 |
1301011200000 | 111.02 |
1301270400000 | 110.6 |
1301356800000 | 109.65 |
1301443200000 | 109.64 |
1301529600000 | 108.83 |
1301616000000 | 109.81 |
1301875200000 | 109.83 |
1301961600000 | 109.83 |
1302048000000 | 110.5 |
1302134400000 | 110.79 |
1302220800000 | 111.84 |
1302480000000 | 111.66 |
1302566400000 | 112.36 |
1302652800000 | 113.96 |
1302739200000 | 113.9 |
1302825600000 | 113.96 |
1303084800000 | 114.16 |
1303171200000 | 113.13 |
1303257600000 | 113.63 |
1303344000000 | 113.88 |
1303776000000 | 112.34 |
1303862400000 | 112.03 |
1303948800000 | 110.26 |
1304035200000 | 111.78 |
1304294400000 | 111.78 |
1304380800000 | 112.82 |
1304467200000 | 111.58 |
1304553600000 | 112.07 |
1304640000000 | 112.4 |
1304899200000 | 112.45 |
1304985600000 | 112.68 |
1305072000000 | 112.7 |
1305158400000 | 111.96 |
1305244800000 | 112.32 |
1305504000000 | 111.97 |
1305590400000 | 111.65 |
1305676800000 | 112.44 |
1305763200000 | 112.28 |
1305849600000 | 112.06 |
1306108800000 | 108.54 |
1306195200000 | 108.06 |
1306281600000 | 106.81 |
1306368000000 | 106.25 |
1306454400000 | 105.49 |
1306713600000 | 105.75 |
1306800000000 | 106.83 |
1306886400000 | 107.12 |
1306972800000 | 105.49 |
1307059200000 | 106.68 |
1307318400000 | 106.68 |
1307404800000 | 107.13 |
1307491200000 | 107.28 |
1307577600000 | 105.35 |
1307664000000 | 105.83 |
1307923200000 | 105.28 |
1308009600000 | 106.18 |
1308096000000 | 105.43 |
1308182400000 | 103.87 |
1308268800000 | 103.27 |
1308528000000 | 102.41 |
1308614400000 | 103.32 |
1308700800000 | 103.58 |
1308787200000 | 104.98 |
1308873600000 | 106.89 |
1309132800000 | 107.13 |
1309219200000 | 107.36 |
1309305600000 | 106.36 |
1309392000000 | 107.54 |
1309478400000 | 107.57 |
1309737600000 | 109.4 |
1309824000000 | 109.4 |
1309910400000 | 109.48 |
1309996800000 | 109.52 |
1310083200000 | 109.68 |
1310342400000 | 110.27 |
1310428800000 | 108.99 |
1310515200000 | 110.29 |
1310601600000 | 110.4 |
1310688000000 | 111.09 |
1310947200000 | 111.51 |
1311033600000 | 110.6 |
1311120000000 | 110.76 |
1311206400000 | 110.39 |
1311292800000 | 110.74 |
1311552000000 | 107.65 |
1311638400000 | 107.77 |
1311724800000 | 108.55 |
1311811200000 | 108.18 |
1311897600000 | 107.97 |
1312156800000 | 107.82 |
1312243200000 | 106.81 |
1312329600000 | 107.03 |
1312416000000 | 107.39 |
1312502400000 | 105.78 |
1312761600000 | 102.67 |
1312848000000 | 102.85 |
1312934400000 | 104.15 |
1313020800000 | 106.01 |
1313107200000 | 106.88 |
1313366400000 | 107.6 |
1313452800000 | 106.57 |
1313539200000 | 106.3 |
1313625600000 | 104.77 |
1313712000000 | 104.34 |
1313971200000 | 102.97 |
1314057600000 | 104.2 |
1314144000000 | 104.03 |
1314230400000 | 106.37 |
1314316800000 | 106.33 |
1314576000000 | 105.54 |
1314662400000 | 105.18 |
1314748800000 | 105.14 |
1314835200000 | 104.26 |
1314921600000 | 103.18 |
1315180800000 | 101.62 |
1315267200000 | 100.99 |
1315353600000 | 102.75 |
1315440000000 | 102.18 |
1315526400000 | 101.83 |
1315785600000 | 101.81 |
1315872000000 | 100.75 |
1315958400000 | 101.07 |
1316044800000 | 101.06 |
1316131200000 | 101.14 |
1316390400000 | 99.79 |
1316476800000 | 99.91 |
1316563200000 | 101.98 |
1316649600000 | 99.42 |
1316736000000 | 98.6 |
1316995200000 | 96.91 |
1317081600000 | 97.46 |
1317168000000 | 96.59 |
1317254400000 | 95.97 |
1317340800000 | 96 |
1317600000000 | 95.97 |
1317686400000 | 95.95 |
1317772800000 | 95.95 |
1317859200000 | 95.98 |
1317945600000 | 95.99 |
1318204800000 | 95.3 |
1318291200000 | 95.24 |
1318377600000 | 97.84 |
1318464000000 | 98.54 |
1318550400000 | 98.15 |
1318809600000 | 98.88 |
1318896000000 | 97.2 |
1318982400000 | 97.09 |
1319068800000 | 95.13 |
1319155200000 | 95.01 |
1319414400000 | 97.03 |
1319500800000 | 98.56 |
1319587200000 | 99.35 |
1319673600000 | 99.73 |
1319760000000 | 100.97 |
1320019200000 | 100.74 |
1320105600000 | 100.91 |
1320192000000 | 102.72 |
1320278400000 | 102.74 |
1320364800000 | 103.1 |
1320624000000 | 102.47 |
1320710400000 | 102.37 |
1320796800000 | 103.02 |
1320883200000 | 101.8 |
1320969600000 | 101.82 |
1321228800000 | 103.54 |
1321315200000 | 103.17 |
1321401600000 | 100.98 |
1321488000000 | 100.9 |
1321574400000 | 99.41 |
1321833600000 | 99.71 |
1321920000000 | 100.07 |
1322006400000 | 100.01 |
1322092800000 | 100.4 |
1322179200000 | 100.03 |
1322438400000 | 100.42 |
1322524800000 | 101.06 |
1322611200000 | 98.79 |
1322697600000 | 100.28 |
1322784000000 | 99.43 |
1323043200000 | 98.2 |
1323129600000 | 97.69 |
1323216000000 | 97.88 |
1323302400000 | 97.61 |
1323388800000 | 96.91 |
1323648000000 | 96.05 |
1323734400000 | 94.79 |
1323820800000 | 94.32 |
1323907200000 | 93.32 |
1323993600000 | 94.73 |
1324252800000 | 94.54 |
1324339200000 | 94.43 |
1324425600000 | 93.58 |
1324512000000 | 93.46 |
1324598400000 | 93.87 |
1324944000000 | 91.67 |
1325030400000 | 91.37 |
1325116800000 | 91.66 |
1325203200000 | 92.86 |
1325462400000 | 92.86 |
1325548800000 | 92.86 |
1325635200000 | 91.11 |
1325721600000 | 90.12 |
1325808000000 | 90.42 |
1326067200000 | 92.23 |
1326153600000 | 94.42 |
1326240000000 | 93.97 |
1326326400000 | 93.56 |
1326412800000 | 92.18 |
1326672000000 | 90.16 |
1326758400000 | 92.82 |
1326844800000 | 90.69 |
1326931200000 | 92.07 |
1327017600000 | 93.8 |
1327276800000 | 93.8 |
1327363200000 | 93.8 |
1327449600000 | 93.8 |
1327536000000 | 93.8 |
1327622400000 | 93.8 |
1327881600000 | 92.24 |
1327968000000 | 92.52 |
1328054400000 | 91.91 |
1328140800000 | 93.22 |
1328227200000 | 93.86 |
1328486400000 | 94.25 |
1328572800000 | 93.4 |
1328659200000 | 94.54 |
1328745600000 | 94.65 |
1328832000000 | 94.69 |
1329091200000 | 94.93 |
1329177600000 | 94.68 |
1329264000000 | 95.37 |
1329350400000 | 95.01 |
1329436800000 | 95.05 |
1329696000000 | 95.02 |
1329782400000 | 95.62 |
1329868800000 | 96.34 |
1329955200000 | 96.49 |
1330041600000 | 97.83 |
1330300800000 | 98.25 |
1330387200000 | 98.68 |
1330473600000 | 97.89 |
1330560000000 | 97.84 |
1330646400000 | 98.91 |
1330905600000 | 98.33 |
1330992000000 | 97.22 |
1331078400000 | 96.76 |
1331164800000 | 97.41 |
1331251200000 | 98.43 |
1331510400000 | 98.38 |
1331596800000 | 99.11 |
1331683200000 | 97.17 |
1331769600000 | 97.31 |
1331856000000 | 99.02 |
1332115200000 | 98.75 |
1332201600000 | 97.44 |
1332288000000 | 97.06 |
1332374400000 | 97.13 |
1332460800000 | 96.36 |
1332720000000 | 96.69 |
1332806400000 | 95.75 |
1332892800000 | 93.7 |
1332979200000 | 93.05 |
1333065600000 | 93.17 |
1333324800000 | 93.17 |
1333411200000 | 93.17 |
1333497600000 | 93.17 |
1333584000000 | 94.8 |
1334016000000 | 94.87 |
1334102400000 | 94.9 |
1334188800000 | 96.42 |
1334275200000 | 96.42 |
1334534400000 | 96.38 |
1334620800000 | 95.65 |
1334707200000 | 96.99 |
1334793600000 | 96.41 |
1334880000000 | 97.18 |
1335139200000 | 96.83 |
1335225600000 | 96.73 |
1335312000000 | 97.26 |
1335398400000 | 97.24 |
1335484800000 | 97.64 |
1335744000000 | 97.64 |
1335830400000 | 97.64 |
1335916800000 | 98.91 |
1336003200000 | 99.11 |
1336089600000 | 100 |
1336348800000 | 100.51 |
1336435200000 | 100.19 |
1336521600000 | 98.8 |
1336608000000 | 98.93 |
1336694400000 | 98.46 |
1336953600000 | 97.73 |
1337040000000 | 97.73 |
1337126400000 | 96.63 |
1337212800000 | 97.63 |
1337299200000 | 96.79 |
1337558400000 | 97.28 |
1337644800000 | 98.29 |
1337731200000 | 98.02 |
1337817600000 | 97.05 |
1337904000000 | 96.26 |
1338163200000 | 97.38 |
1338249600000 | 98.01 |
1338336000000 | 97.71 |
1338422400000 | 97.8 |
1338508800000 | 98.15 |
1338768000000 | 96.43 |
1338854400000 | 96.91 |
1338940800000 | 96.85 |
1339027200000 | 96.49 |
1339113600000 | 96 |
1339372800000 | 96.79 |
1339459200000 | 96.71 |
1339545600000 | 98.31 |
1339632000000 | 98.26 |
1339718400000 | 98.57 |
1339977600000 | 99 |
1340064000000 | 98.46 |
1340150400000 | 98.07 |
1340236800000 | 97.33 |
1340323200000 | 97.33 |
1340582400000 | 96.71 |
1340668800000 | 96.52 |
1340755200000 | 96.75 |
1340841600000 | 96.22 |
1340928000000 | 97.14 |
1341187200000 | 97.65 |
1341273600000 | 97.99 |
1341360000000 | 97.72 |
1341446400000 | 97.14 |
1341532800000 | 98.77 |
1341792000000 | 97.64 |
1341878400000 | 97.09 |
1341964800000 | 97.87 |
1342051200000 | 97.89 |
1342137600000 | 98.18 |
1342396800000 | 96.89 |
1342483200000 | 96.64 |
1342569600000 | 96.3 |
1342656000000 | 96.58 |
1342742400000 | 95.95 |
1343001600000 | 95.09 |
1343088000000 | 95.43 |
1343174400000 | 95.16 |
1343260800000 | 94.49 |
1343347200000 | 94.38 |
1343606400000 | 94.22 |
1343692800000 | 94.24 |
1343779200000 | 94.82 |
1343865600000 | 94.6 |
1343952000000 | 95.38 |
1344211200000 | 96.03 |
1344297600000 | 96.02 |
1344384000000 | 95.81 |
1344470400000 | 96.93 |
1344556800000 | 96.58 |
1344816000000 | 96.15 |
1344902400000 | 96.05 |
1344988800000 | 95.38 |
1345075200000 | 94.8 |
1345161600000 | 94.19 |
1345420800000 | 94.18 |
1345507200000 | 94.83 |
1345593600000 | 94.19 |
1345680000000 | 94.09 |
1345766400000 | 93.53 |
1346025600000 | 92.71 |
1346112000000 | 92.95 |
1346198400000 | 92.32 |
1346284800000 | 91.89 |
1346371200000 | 91.9 |
1346630400000 | 92.27 |
1346716800000 | 91.51 |
1346803200000 | 91.48 |
1346889600000 | 91.85 |
1346976000000 | 94.42 |
1347235200000 | 94.22 |
1347321600000 | 93.77 |
1347408000000 | 93.66 |
1347494400000 | 93.13 |
1347580800000 | 93.38 |
1347840000000 | 92.07 |
1347926400000 | 91.36 |
1348012800000 | 91.24 |
1348099200000 | 89.77 |
1348185600000 | 89.72 |
1348444800000 | 89.86 |
1348531200000 | 89.83 |
1348617600000 | 89.12 |
1348704000000 | 90.87 |
1348790400000 | 92.19 |
1349049600000 | 92.19 |
1349136000000 | 92.19 |
1349222400000 | 92.19 |
1349308800000 | 92.19 |
1349395200000 | 92.19 |
1349654400000 | 91.63 |
1349740800000 | 93.22 |
1349827200000 | 93.39 |
1349913600000 | 93.08 |
1350000000000 | 93.14 |
1350259200000 | 93.12 |
1350345600000 | 93.37 |
1350432000000 | 93.48 |
1350518400000 | 94.46 |
1350604800000 | 94.19 |
1350864000000 | 94.52 |
1350950400000 | 93.73 |
1351036800000 | 93.83 |
1351123200000 | 93.53 |
1351209600000 | 92.51 |
1351468800000 | 92.45 |
1351555200000 | 92.49 |
1351641600000 | 93.3 |
1351728000000 | 94.58 |
1351814400000 | 94.94 |
1352073600000 | 94.64 |
1352160000000 | 94.33 |
1352246400000 | 94.18 |
1352332800000 | 93.16 |
1352419200000 | 92.94 |
1352678400000 | 93.09 |
1352764800000 | 92.07 |
1352851200000 | 92.36 |
1352937600000 | 91.62 |
1353024000000 | 91.03 |
1353283200000 | 91.08 |
1353369600000 | 91 |
1353456000000 | 91.6 |
1353542400000 | 91 |
1353628800000 | 91.49 |
1353888000000 | 91.04 |
1353974400000 | 90.31 |
1354060800000 | 89.62 |
1354147200000 | 89.59 |
1354233600000 | 90.56 |
1354492800000 | 89.95 |
1354579200000 | 90.37 |
1354665600000 | 92.59 |
1354752000000 | 92.49 |
1354838400000 | 93.43 |
1355097600000 | 94.01 |
1355184000000 | 93.68 |
1355270400000 | 93.92 |
1355356800000 | 93.44 |
1355443200000 | 96.95 |
1355702400000 | 96.66 |
1355788800000 | 96.68 |
1355875200000 | 96.73 |
1355961600000 | 96.97 |
1356048000000 | 96.68 |
1356307200000 | 97.26 |
1356566400000 | 99.35 |
1356652800000 | 100.22 |
1356912000000 | 101.52 |
1357084800000 | 101.52 |
1357171200000 | 101.52 |
1357257600000 | 101.35 |
1357516800000 | 101.76 |
1357603200000 | 101.66 |
1357689600000 | 101.58 |
1357776000000 | 101.78 |
1357862400000 | 100.73 |
1358121600000 | 103.7 |
1358208000000 | 104.07 |
1358294400000 | 103.55 |
1358380800000 | 103.37 |
1358467200000 | 105.01 |
1358726400000 | 105.32 |
1358812800000 | 104.67 |
1358899200000 | 105.17 |
1358985600000 | 104.64 |
1359072000000 | 104.78 |
1359331200000 | 106.95 |
1359417600000 | 106.94 |
1359504000000 | 107.64 |
1359590400000 | 107.61 |
1359676800000 | 108.7 |
1359936000000 | 108.58 |
1360022400000 | 109.67 |
1360108800000 | 109.44 |
1360195200000 | 109.1 |
1360281600000 | 110 |
1360540800000 | 110 |
1360627200000 | 110 |
1360713600000 | 110 |
1360800000000 | 110 |
1360886400000 | 110 |
1361145600000 | 109.84 |
1361232000000 | 108.54 |
1361318400000 | 109.63 |
1361404800000 | 106.95 |
1361491200000 | 106.41 |
1361750400000 | 107.09 |
1361836800000 | 105.77 |
1361923200000 | 105.91 |
1362009600000 | 107.81 |
1362096000000 | 108.27 |
1362355200000 | 106.1 |
1362441600000 | 108.21 |
1362528000000 | 109.2 |
1362614400000 | 107.98 |
1362700800000 | 107.45 |
1362960000000 | 107.56 |
1363046400000 | 106.41 |
1363132800000 | 105.44 |
1363219200000 | 106.46 |
1363305600000 | 107.25 |
1363564800000 | 106.37 |
1363651200000 | 106.84 |
1363737600000 | 108.96 |
1363824000000 | 109.75 |
1363910400000 | 110.24 |
1364169600000 | 110.22 |
1364256000000 | 109.6 |
1364342400000 | 109.94 |
1364428800000 | 108.44 |
1364860800000 | 107.4 |
1364947200000 | 107.07 |
1365033600000 | 107.07 |
1365120000000 | 107.07 |
1365379200000 | 107.41 |
1365465600000 | 107.49 |
1365552000000 | 106.93 |
1365638400000 | 106.6 |
1365724800000 | 106.2 |
1365984000000 | 105.46 |
1366070400000 | 105.8 |
1366156800000 | 106.67 |
1366243200000 | 106.56 |
1366329600000 | 108.34 |
1366588800000 | 108.46 |
1366675200000 | 106.37 |
1366761600000 | 108.03 |
1366848000000 | 107.3 |
1366934400000 | 106.41 |
1367193600000 | 106.41 |
1367280000000 | 106.41 |
1367366400000 | 106.41 |
1367452800000 | 107.19 |
1367539200000 | 108.64 |
1367798400000 | 109.43 |
1367884800000 | 109.5 |
1367971200000 | 110.44 |
1368057600000 | 109.98 |
1368144000000 | 110.2 |
1368403200000 | 109.78 |
1368489600000 | 108.53 |
1368576000000 | 109.18 |
1368662400000 | 110.19 |
1368748800000 | 111.63 |
1369008000000 | 111.65 |
1369094400000 | 112.14 |
1369180800000 | 111.53 |
1369267200000 | 110.85 |
1369353600000 | 111.31 |
1369612800000 | 111.23 |
1369699200000 | 112.29 |
1369785600000 | 112.66 |
1369872000000 | 112.4 |
1369958400000 | 111.77 |
1370217600000 | 111.8 |
1370304000000 | 110.39 |
1370390400000 | 110.53 |
1370476800000 | 109.52 |
1370563200000 | 108.3 |
1370822400000 | 108.3 |
1370908800000 | 108.3 |
1370995200000 | 108.3 |
1371081600000 | 105.95 |
1371168000000 | 106.84 |
1371427200000 | 106.83 |
1371513600000 | 107.13 |
1371600000000 | 106.78 |
1371686400000 | 104.27 |
1371772800000 | 103.82 |
1372032000000 | 99.39 |
1372118400000 | 99.25 |
1372204800000 | 99.81 |
1372291200000 | 99.91 |
1372377600000 | 100.94 |
1372636800000 | 102.43 |
1372723200000 | 103.71 |
1372809600000 | 104.17 |
1372896000000 | 104.38 |
1372982400000 | 104.21 |
1373241600000 | 102.14 |
1373328000000 | 102.61 |
1373414400000 | 104.2 |
1373500800000 | 106.68 |
1373587200000 | 105.94 |
1373846400000 | 107.11 |
1373932800000 | 107.4 |
1374019200000 | 106.13 |
1374105600000 | 105.31 |
1374192000000 | 103.93 |
1374451200000 | 104.8 |
1374537600000 | 106.89 |
1374624000000 | 107.13 |
1374710400000 | 106.29 |
1374796800000 | 105.82 |
1375056000000 | 104.43 |
1375142400000 | 104.47 |
1375228800000 | 104.22 |
1375315200000 | 105.94 |
1375401600000 | 106.01 |
1375660800000 | 107.31 |
1375747200000 | 108.3 |
1375833600000 | 107.34 |
1375920000000 | 107.45 |
1376006400000 | 107.75 |
1376265600000 | 109.14 |
1376352000000 | 109.26 |
1376438400000 | 108.82 |
1376524800000 | 107.73 |
1376611200000 | 106.63 |
1376870400000 | 108.03 |
1376956800000 | 107.34 |
1377043200000 | 107.42 |
1377129600000 | 107.36 |
1377216000000 | 107.28 |
1377475200000 | 108.93 |
1377561600000 | 109.15 |
1377648000000 | 108.68 |
1377734400000 | 108.64 |
1377820800000 | 108.97 |
1378080000000 | 108.99 |
1378166400000 | 110.17 |
1378252800000 | 110.29 |
1378339200000 | 109.99 |
1378425600000 | 110.57 |
1378684800000 | 112.05 |
1378771200000 | 113.08 |
1378857600000 | 113.21 |
1378944000000 | 113.42 |
1379030400000 | 113.26 |
1379289600000 | 113.18 |
1379376000000 | 111.54 |
1379462400000 | 111.81 |
1379548800000 | 111.81 |
1379635200000 | 111.81 |
1379894400000 | 113.73 |
1379980800000 | 114.12 |
1380067200000 | 113.57 |
1380153600000 | 112.37 |
1380240000000 | 112.56 |
1380499200000 | 113.37 |
1380585600000 | 113.37 |
1380672000000 | 113.37 |
1380758400000 | 113.37 |
1380844800000 | 113.37 |
1381104000000 | 113.37 |
1381190400000 | 114.43 |
1381276800000 | 114.97 |
1381363200000 | 114.7 |
1381449600000 | 116.06 |
1381708800000 | 117.38 |
1381795200000 | 117.63 |
1381881600000 | 115.98 |
1381968000000 | 115.48 |
1382054400000 | 115.55 |
1382313600000 | 118.24 |
1382400000000 | 117.02 |
1382486400000 | 115.11 |
1382572800000 | 114.56 |
1382659200000 | 112.54 |
1382918400000 | 113.13 |
1383004800000 | 112.44 |
1383091200000 | 114.24 |
1383177600000 | 112.43 |
1383264000000 | 112.8 |
1383523200000 | 112.69 |
1383609600000 | 113.01 |
1383696000000 | 112.1 |
1383782400000 | 111 |
1383868800000 | 110.1 |
1384128000000 | 110.97 |
1384214400000 | 111.83 |
1384300800000 | 109.9 |
1384387200000 | 111.04 |
1384473600000 | 112.71 |
1384732800000 | 114.77 |
1384819200000 | 114.15 |
1384905600000 | 114.87 |
1384992000000 | 114.99 |
1385078400000 | 114.89 |
1385337600000 | 114.77 |
1385424000000 | 115.2 |
1385510400000 | 115.76 |
1385596800000 | 116.64 |
1385683200000 | 116.79 |
1385942400000 | 115.02 |
1386028800000 | 116.57 |
1386115200000 | 118.01 |
1386201600000 | 117.72 |
1386288000000 | 117.36 |
1386547200000 | 117.64 |
1386633600000 | 118.19 |
1386720000000 | 117.12 |
1386806400000 | 117.04 |
1386892800000 | 117.13 |
1387152000000 | 115.89 |
1387238400000 | 115.41 |
1387324800000 | 115.26 |
1387411200000 | 114.49 |
1387497600000 | 112.75 |
1387756800000 | 113.54 |
1387843200000 | 113.88 |
1388102400000 | 114.65 |
1388361600000 | 114.5 |
1388448000000 | 115.31 |
1388620800000 | 115.53 |
1388707200000 | 114.71 |
1388966400000 | 112.19 |
1389052800000 | 112.19 |
1389139200000 | 112.71 |
1389225600000 | 111.64 |
1389312000000 | 110.93 |
1389571200000 | 110.46 |
1389657600000 | 111.89 |
1389744000000 | 112.34 |
1389830400000 | 112.22 |
1389916800000 | 110.8 |
1390176000000 | 109.66 |
1390262400000 | 110.17 |
1390348800000 | 112.35 |
1390435200000 | 112.42 |
1390521600000 | 113.16 |
1390780800000 | 112.17 |
1390867200000 | 111.97 |
1390953600000 | 112.55 |
1391040000000 | 112.25 |
1391126400000 | 112.26 |
1391385600000 | 112.26 |
1391472000000 | 112.25 |
1391558400000 | 112.26 |
1391644800000 | 112.26 |
1391731200000 | 112.78 |
1391990400000 | 114.99 |
1392076800000 | 115.15 |
1392163200000 | 115.76 |
1392249600000 | 114.66 |
1392336000000 | 115.81 |
1392595200000 | 116.28 |
1392681600000 | 115.71 |
1392768000000 | 116.4 |
1392854400000 | 116.52 |
1392940800000 | 115.42 |
1393200000000 | 113.88 |
1393286400000 | 111.7 |
1393372800000 | 112.12 |
1393459200000 | 111.43 |
1393545600000 | 112.33 |
1393804800000 | 113.69 |
1393891200000 | 112.84 |
1393977600000 | 111.76 |
1394064000000 | 111.54 |
1394150400000 | 112.2 |
1394409600000 | 109.42 |
1394496000000 | 110.07 |
1394582400000 | 109.71 |
1394668800000 | 110.91 |
1394755200000 | 110.31 |
1395014400000 | 111.39 |
1395100800000 | 111.64 |
1395187200000 | 110.75 |
1395273600000 | 109.16 |
1395360000000 | 111.47 |
1395619200000 | 111.98 |
1395705600000 | 111.7 |
1395792000000 | 112.04 |
1395878400000 | 110.55 |
1395964800000 | 109.84 |
1396224000000 | 109.77 |
1396310400000 | 110.48 |
1396396800000 | 110.42 |
1396483200000 | 109.81 |
1396569600000 | 110.71 |
1396828800000 | 110.71 |
1396915200000 | 112.54 |
1397001600000 | 113.12 |
1397088000000 | 114.28 |
1397174400000 | 114.67 |
1397433600000 | 114.75 |
1397520000000 | 113.45 |
1397606400000 | 113.3 |
1397692800000 | 112.94 |
1398124800000 | 111.58 |
1398211200000 | 111.52 |
1398297600000 | 110.7 |
1398384000000 | 109.52 |
1398643200000 | 107.73 |
1398729600000 | 108.8 |
1398816000000 | 109.8 |
1398902400000 | 109.8 |
1398988800000 | 109.8 |
1399248000000 | 110.11 |
1399334400000 | 110.1 |
1399420800000 | 109.3 |
1399507200000 | 109.08 |
1399593600000 | 108.66 |
1399852800000 | 110.43 |
1399939200000 | 110.31 |
1400025600000 | 110.21 |
1400112000000 | 108.9 |
1400198400000 | 108.84 |
1400457600000 | 107.93 |
1400544000000 | 108.08 |
1400630400000 | 108.97 |
1400716800000 | 108.95 |
1400803200000 | 109.85 |
1401062400000 | 110.62 |
1401148800000 | 110.39 |
1401235200000 | 111.34 |
1401321600000 | 110.9 |
1401408000000 | 110.89 |
1401667200000 | 110.89 |
1401753600000 | 110.94 |
1401840000000 | 110.13 |
1401926400000 | 110.98 |
1402012800000 | 110.6 |
1402272000000 | 110.47 |
1402358400000 | 111.56 |
1402444800000 | 111.88 |
1402531200000 | 111.46 |
1402617600000 | 112.16 |
1402876800000 | 112.73 |
1402963200000 | 111.83 |
1403049600000 | 111.27 |
1403136000000 | 109.8 |
1403222400000 | 110.25 |
1403481600000 | 110.28 |
1403568000000 | 111.04 |
1403654400000 | 110.82 |
1403740800000 | 111.43 |
1403827200000 | 111.81 |
1404086400000 | 112.66 |
1404172800000 | 112.59 |
1404259200000 | 113.1 |
1404345600000 | 114.03 |
1404432000000 | 113.58 |
1404691200000 | 113.38 |
1404777600000 | 113.8 |
1404864000000 | 112.08 |
1404950400000 | 112 |
1405036800000 | 112.62 |
1405296000000 | 113.39 |
1405382400000 | 113.83 |
1405468800000 | 113.84 |
1405555200000 | 113.27 |
1405641600000 | 113.61 |
1405900800000 | 114.05 |
1405987200000 | 114.91 |
1406073600000 | 114.65 |
1406160000000 | 115.37 |
1406246400000 | 116.2 |
1406505600000 | 118.07 |
1406592000000 | 118.65 |
1406678400000 | 119.07 |
1406764800000 | 119.88 |
1406851200000 | 119.67 |
1407110400000 | 121.1 |
1407196800000 | 121.15 |
1407283200000 | 121.06 |
1407369600000 | 119.6 |
1407456000000 | 120.05 |
1407715200000 | 121.44 |
1407801600000 | 121.2 |
1407888000000 | 121.05 |
1407974400000 | 120.53 |
1408060800000 | 121.85 |
1408320000000 | 122.64 |
1408406400000 | 122.93 |
1408492800000 | 122.81 |
1408579200000 | 122.24 |
1408665600000 | 122.81 |
1408924800000 | 122.2 |
1409011200000 | 121.06 |
1409097600000 | 120.99 |
1409184000000 | 120.2 |
1409270400000 | 121.25 |
1409529600000 | 122.48 |
1409616000000 | 123.74 |
1409702400000 | 124.86 |
1409788800000 | 125.56 |
1409875200000 | 126.47 |
1410134400000 | 126.47 |
1410220800000 | 126.66 |
1410307200000 | 126.6 |
1410393600000 | 126.33 |
1410480000000 | 127.21 |
1410739200000 | 127.63 |
1410825600000 | 125.58 |
1410912000000 | 126.09 |
1410998400000 | 126.95 |
1411084800000 | 127.69 |
1411344000000 | 126.1 |
1411430400000 | 127.06 |
1411516800000 | 128.44 |
1411603200000 | 128.84 |
1411689600000 | 129.14 |
1411948800000 | 129.66 |
1412035200000 | 130.16 |
1412121600000 | 130.16 |
1412208000000 | 130.16 |
1412294400000 | 130.16 |
1412553600000 | 130.16 |
1412640000000 | 130.16 |
1412726400000 | 132.04 |
1412812800000 | 132.35 |
1412899200000 | 131.36 |
1413158400000 | 130.99 |
1413244800000 | 130.67 |
1413331200000 | 131.94 |
1413417600000 | 130.65 |
1413504000000 | 129.88 |
1413763200000 | 130.99 |
1413849600000 | 130.09 |
1413936000000 | 128.75 |
1414022400000 | 127.98 |
1414108800000 | 127.18 |
1414368000000 | 126.86 |
1414454400000 | 129.26 |
1414540800000 | 130.87 |
1414627200000 | 132.36 |
1414713600000 | 132.9 |
1414972800000 | 133.6 |
1415059200000 | 133.46 |
1415145600000 | 132.69 |
1415232000000 | 133.07 |
1415318400000 | 132.11 |
1415577600000 | 134.79 |
1415664000000 | 133.51 |
1415750400000 | 134.84 |
1415836800000 | 134.15 |
1415923200000 | 134.49 |
1416182400000 | 136.52 |
1416268800000 | 133.33 |
1416355200000 | 133.15 |
1416441600000 | 132.8 |
1416528000000 | 134.23 |
1416787200000 | 135.57 |
1416873600000 | 137.21 |
1416960000000 | 138 |
1417046400000 | 138.34 |
1417132800000 | 139.85 |
1417392000000 | 140.63 |
1417478400000 | 143.28 |
1417564800000 | 144.37 |
1417651200000 | 148.94 |
1417737600000 | 149 |
1417996800000 | 148.68 |
1418083200000 | 146.79 |
1418169600000 | 148.73 |
1418256000000 | 152.41 |
1418342400000 | 152.72 |
1418601600000 | 154.29 |
1418688000000 | 154.99 |
1418774400000 | 155.47 |
1418860800000 | 155.93 |
1418947200000 | 158.72 |
1419206400000 | 158.66 |
1419292800000 | 154.17 |
1419379200000 | 152.93 |
1419811200000 | 157.66 |
1419897600000 | 155.97 |
1419984000000 | 159.04 |
1420156800000 | 159.04 |
1420416000000 | 164.61 |
1420502400000 | 166.23 |
1420588800000 | 166.62 |
1420675200000 | 164.09 |
1420761600000 | 162.65 |
1421020800000 | 160.48 |
1421107200000 | 161.82 |
1421193600000 | 160.89 |
1421280000000 | 164.12 |
1421366400000 | 166 |
1421625600000 | 156.27 |
1421712000000 | 160.61 |
1421798400000 | 165.59 |
1421884800000 | 166.4 |
1421971200000 | 165.79 |
1422230400000 | 168.63 |
1422316800000 | 168.2 |
1422403200000 | 166.88 |
1422489600000 | 165.62 |
1422576000000 | 163.38 |
1422835200000 | 160.31 |
1422921600000 | 162.93 |
1423008000000 | 161.88 |
1423094400000 | 160.12 |
1423180800000 | 156.84 |
1423440000000 | 156.59 |
1423526400000 | 159.04 |
1423612800000 | 160.31 |
1423699200000 | 161.48 |
1423785600000 | 163.78 |
1424044800000 | 165.76 |
1424131200000 | 166.85 |
1424217600000 | 166.85 |
1424304000000 | 166.85 |
1424390400000 | 166.85 |
1424649600000 | 166.85 |
1424736000000 | 166.85 |
1424822400000 | 166.54 |
1424908800000 | 168.33 |
1424995200000 | 169.13 |
1425254400000 | 170.76 |
1425340800000 | 168.01 |
1425427200000 | 170.99 |
1425513600000 | 169.83 |
1425600000000 | 167.84 |
1425859200000 | 170.41 |
1425945600000 | 171.1 |
1426032000000 | 171.34 |
1426118400000 | 172.53 |
1426204800000 | 174.79 |
1426464000000 | 179.43 |
1426550400000 | 181.83 |
1426636800000 | 185.39 |
1426723200000 | 186.56 |
1426809600000 | 187.87 |
1427068800000 | 192.54 |
1427155200000 | 194.04 |
1427241600000 | 194.85 |
1427328000000 | 193.48 |
1427414400000 | 193.64 |
1427673600000 | 195.84 |
1427760000000 | 195.6 |
1427846400000 | 199.78 |
1427932800000 | 201.46 |
1428364800000 | 212 |
1428451200000 | 211.2 |
1428537600000 | 209.17 |
1428624000000 | 214.14 |
1428883200000 | 219.16 |
1428969600000 | 220.87 |
1429056000000 | 215.34 |
1429142400000 | 220.9 |
1429228800000 | 224.33 |
1429488000000 | 219.69 |
1429574400000 | 226.22 |
1429660800000 | 232.11 |
1429747200000 | 231.96 |
1429833600000 | 232.64 |
1430092800000 | 238.45 |
1430179200000 | 231.96 |
1430265600000 | 233.64 |
1430352000000 | 233.22 |
1430438400000 | 233.22 |
1430697600000 | 235.4 |
1430784000000 | 227.47 |
1430870400000 | 224.37 |
1430956800000 | 219.65 |
1431043200000 | 227.87 |
1431302400000 | 236.58 |
1431388800000 | 240.31 |
1431475200000 | 242.14 |
1431561600000 | 241.07 |
1431648000000 | 237.51 |
1431907200000 | 239.26 |
1431993600000 | 246.33 |
1432080000000 | 249.33 |
1432166400000 | 256.62 |
1432252800000 | 261.31 |
1432512000000 | 267.63 |
1432598400000 | 273.57 |
1432684800000 | 274.11 |
1432771200000 | 257.56 |
1432857600000 | 259.53 |
1433116800000 | 273.04 |
1433203200000 | 280.66 |
1433289600000 | 280.34 |
1433376000000 | 278.7 |
1433462400000 | 282.88 |
1433721600000 | 285.88 |
1433808000000 | 283.43 |
1433894400000 | 285.46 |
1433980800000 | 288.45 |
1434067200000 | 293.63 |
1434326400000 | 288.93 |
1434412800000 | 277.08 |
1434499200000 | 283.29 |
1434585600000 | 273.51 |
1434672000000 | 257.35 |
1434931200000 | 257.36 |
1435017600000 | 262.49 |
1435104000000 | 268.35 |
1435190400000 | 258.42 |
1435276800000 | 238.61 |
1435536000000 | 230.34 |
1435622400000 | 243.55 |
1435708800000 | 232.71 |
1435795200000 | 222.89 |
1435881600000 | 211.21 |
1436140800000 | 212.79 |
1436227200000 | 205.21 |
1436313600000 | 195.37 |
1436400000000 | 204.79 |
1436486400000 | 214.16 |
1436745600000 | 222.13 |
1436832000000 | 221.2 |
1436918400000 | 213.79 |
1437004800000 | 216.48 |
1437091200000 | 225.28 |
1437350400000 | 227.34 |
1437436800000 | 230.33 |
1437523200000 | 231.51 |
1437609600000 | 235.74 |
1437696000000 | 231.82 |
1437955200000 | 213.44 |
1438041600000 | 210.05 |
1438128000000 | 216.9 |
1438214400000 | 211.07 |
1438300800000 | 210.84 |
1438560000000 | 209.5 |
1438646400000 | 216.85 |
1438732800000 | 213.38 |
1438819200000 | 211.96 |
1438905600000 | 216.7 |
1439164800000 | 226.29 |
1439251200000 | 226.06 |
1439337600000 | 223.05 |
1439424000000 | 226.38 |
1439510400000 | 227.25 |
1439769600000 | 229.39 |
1439856000000 | 216.1 |
1439942400000 | 218.87 |
1440028800000 | 212.84 |
1440115200000 | 203.88 |
1440374400000 | 186.93 |
1440460800000 | 173.9 |
1440547200000 | 172.58 |
1440633600000 | 180.94 |
1440720000000 | 189.12 |
1440979200000 | 186.69 |
1441065600000 | 182.6 |
1441152000000 | 183.35 |
1441238400000 | 183.36 |
1441324800000 | 183.38 |
1441584000000 | 179.6 |
1441670400000 | 184.68 |
1441756800000 | 188.49 |
1441843200000 | 186.17 |
1441929600000 | 185.73 |
1442188800000 | 179.31 |
1442275200000 | 173.18 |
1442361600000 | 182.17 |
1442448000000 | 178.62 |
1442534400000 | 179.39 |
1442793600000 | 182.01 |
1442880000000 | 182.35 |
1442966400000 | 179.12 |
1443052800000 | 180.39 |
1443139200000 | 177.06 |
1443398400000 | 178.27 |
1443484800000 | 174.94 |
1443571200000 | 176.04 |
1443657600000 | 176.06 |
1443744000000 | 176.08 |
1444003200000 | 176.08 |
1444089600000 | 176.1 |
1444176000000 | 176.11 |
1444262400000 | 181.65 |
1444348800000 | 183.34 |
1444608000000 | 189.08 |
1444694400000 | 189.31 |
1444780800000 | 187.37 |
1444867200000 | 191.01 |
1444953600000 | 192.89 |
1445212800000 | 192.69 |
1445299200000 | 194.66 |
1445385600000 | 188.93 |
1445472000000 | 192.59 |
1445558400000 | 195.81 |
1445817600000 | 196.55 |
1445904000000 | 196.59 |
1445990400000 | 193.58 |
1446076800000 | 194.65 |
1446163200000 | 194.52 |
1446422400000 | 192.62 |
1446508800000 | 191.55 |
1446595200000 | 198.34 |
1446681600000 | 200.38 |
1446768000000 | 202.85 |
1447027200000 | 205.94 |
1447113600000 | 205.28 |
1447200000000 | 206.46 |
1447286400000 | 206.03 |
1447372800000 | 202.83 |
1447632000000 | 204.33 |
1447718400000 | 203.75 |
1447804800000 | 202.05 |
1447891200000 | 204.98 |
1447977600000 | 205.66 |
1448236800000 | 205.27 |
1448323200000 | 205.22 |
1448409600000 | 207.16 |
1448496000000 | 205.86 |
1448582400000 | 196.85 |
1448841600000 | 196.9 |
1448928000000 | 198.11 |
1449014400000 | 201.71 |
1449100800000 | 204.05 |
1449187200000 | 201.53 |
1449446400000 | 203.02 |
1449532800000 | 199.7 |
1449619200000 | 200 |
1449705600000 | 199.81 |
1449792000000 | 198.26 |
1450051200000 | 201.29 |
1450137600000 | 201.44 |
1450224000000 | 201.47 |
1450310400000 | 204.88 |
1450396800000 | 205.23 |
1450656000000 | 209.93 |
1450742400000 | 209.97 |
1450828800000 | 209.28 |
1450915200000 | 208.08 |
1451260800000 | 204.95 |
1451347200000 | 206.15 |
1451433600000 | 206.67 |
1451520000000 | 205.23 |
1451865600000 | 193.51 |
1451952000000 | 192.61 |
1452038400000 | 195.62 |
1452124800000 | 184.56 |
1452211200000 | 187.71 |
1452470400000 | 179.59 |
1452556800000 | 180.56 |
1452643200000 | 177.18 |
1452729600000 | 180.14 |
1452816000000 | 175.66 |
1453075200000 | 176.7 |
1453161600000 | 182.26 |
1453248000000 | 179.47 |
1453334400000 | 174.19 |
1453420800000 | 176.04 |
1453680000000 | 177.48 |
1453766400000 | 167.23 |
1453852800000 | 166.08 |
1453939200000 | 162.45 |
1454025600000 | 167.24 |
1454284800000 | 165.32 |
1454371200000 | 168.8 |
1454457600000 | 168.65 |
1454544000000 | 171.25 |
1454630400000 | 170.57 |
1454889600000 | 170.57 |
1454976000000 | 170.57 |
1455062400000 | 170.57 |
1455148800000 | 170.57 |
1455235200000 | 170.57 |
1455494400000 | 170.11 |
1455580800000 | 175 |
1455667200000 | 175.99 |
1455753600000 | 175.43 |
1455840000000 | 175.4 |
1456099200000 | 178.85 |
1456185600000 | 177.51 |
1456272000000 | 178.64 |
1456358400000 | 168.7 |
1456444800000 | 170.67 |
1456704000000 | 166.35 |
1456790400000 | 168.82 |
1456876800000 | 174.73 |
1456963200000 | 174.88 |
1457049600000 | 175.8 |
1457308800000 | 176.71 |
1457395200000 | 176.42 |
1457481600000 | 174.95 |
1457568000000 | 172.86 |
1457654400000 | 172.23 |
1457913600000 | 174.92 |
1458000000000 | 175.52 |
1458086400000 | 175.79 |
1458172800000 | 178 |
1458259200000 | 180.23 |
1458518400000 | 182.42 |
1458604800000 | 181.53 |
1458691200000 | 181.5 |
1458777600000 | 179.59 |
1459209600000 | 178.46 |
1459296000000 | 182.81 |
1459382400000 | 183.05 |
1459468800000 | 183.13 |
1459728000000 | 183.16 |
1459814400000 | 185.15 |
1459900800000 | 185.75 |
1459987200000 | 183.71 |
1460073600000 | 182.21 |
1460332800000 | 184.54 |
1460419200000 | 183.55 |
1460505600000 | 185.18 |
1460592000000 | 185.91 |
1460678400000 | 185.74 |
1460937600000 | 183.46 |
1461024000000 | 183.65 |
1461110400000 | 179.78 |
1461196800000 | 178.84 |
1461283200000 | 180.26 |
1461542400000 | 179.53 |
1461628800000 | 180.4 |
1461715200000 | 180.21 |
1461801600000 | 179.76 |
1461888000000 | 180.13 |
1462147200000 | 180.13 |
1462233600000 | 183.9 |
1462320000000 | 183.32 |
1462406400000 | 183.43 |
1462492800000 | 178.79 |
1462752000000 | 175.22 |
1462838400000 | 175.87 |
1462924800000 | 177.79 |
1463011200000 | 177.71 |
1463097600000 | 177.01 |
1463356800000 | 178.57 |
1463443200000 | 177.75 |
1463529600000 | 175.51 |
1463616000000 | 175.11 |
1463702400000 | 176.04 |
1463961600000 | 177.21 |
1464048000000 | 176.06 |
1464134400000 | 175.38 |
1464220800000 | 175.32 |
1464307200000 | 175.26 |
1464566400000 | 175.69 |
1464652800000 | 180.68 |
1464739200000 | 180.46 |
1464825600000 | 180.86 |
1464912000000 | 182.91 |
1465171200000 | 182.69 |
1465257600000 | 182.85 |
1465344000000 | 182.28 |
1465430400000 | 182.28 |
1465516800000 | 182.28 |
1465776000000 | 177.96 |
1465862400000 | 178.71 |
1465948800000 | 181.25 |
1466035200000 | 180.08 |
1466121600000 | 181.14 |
1466380800000 | 181.4 |
1466467200000 | 180.53 |
1466553600000 | 182.33 |
1466640000000 | 182.12 |
1466726400000 | 179.9 |
1466985600000 | 182.65 |
1467072000000 | 183.55 |
1467158400000 | 184.14 |
1467244800000 | 184.89 |
1467331200000 | 185.14 |
1467590400000 | 187.72 |
1467676800000 | 188.38 |
1467763200000 | 189.8 |
1467849600000 | 190.26 |
1467936000000 | 189.83 |
1468195200000 | 190.57 |
1468281600000 | 194.89 |
1468368000000 | 195.34 |
1468454400000 | 195.02 |
1468540800000 | 195.45 |
1468800000000 | 195.1 |
1468886400000 | 193.97 |
1468972800000 | 193.63 |
1469059200000 | 194.71 |
1469145600000 | 192.88 |
1469404800000 | 193.62 |
1469491200000 | 195.93 |
1469577600000 | 193.04 |
1469664000000 | 194.96 |
1469750400000 | 194.52 |
1470009600000 | 192.18 |
1470096000000 | 192.91 |
1470182400000 | 193.31 |
1470268800000 | 193.54 |
1470355200000 | 193.16 |
1470614400000 | 194.23 |
1470700800000 | 195.76 |
1470787200000 | 194.98 |
1470873600000 | 194.19 |
1470960000000 | 196.77 |
1471219200000 | 200.53 |
1471305600000 | 199.51 |
1471392000000 | 199.88 |
1471478400000 | 199 |
1471564800000 | 199.48 |
1471824000000 | 198.44 |
1471910400000 | 198.94 |
1471996800000 | 198.68 |
1472083200000 | 197.79 |
1472169600000 | 197.56 |
1472428800000 | 197.57 |
1472515200000 | 197.89 |
1472601600000 | 198.21 |
1472688000000 | 197.45 |
1472774400000 | 197.84 |
1473033600000 | 198.49 |
1473120000000 | 199.97 |
1473206400000 | 199.57 |
1473292800000 | 199.54 |
1473379200000 | 198.37 |
1473638400000 | 195.07 |
1473724800000 | 195.5 |
1473811200000 | 194.35 |
1473897600000 | 194.35 |
1473984000000 | 194.35 |
1474243200000 | 195.98 |
1474329600000 | 195.87 |
1474416000000 | 195.91 |
1474502400000 | 197.11 |
1474588800000 | 196.84 |
1474848000000 | 194.05 |
1474934400000 | 194.98 |
1475020800000 | 194.75 |
1475107200000 | 195.57 |
1475193600000 | 196.18 |
1475452800000 | 196.17 |
1475539200000 | 196.13 |
1475625600000 | 196.16 |
1475712000000 | 196.13 |
1475798400000 | 196.14 |
1476057600000 | 198.6 |
1476144000000 | 199.05 |
1476230400000 | 198.68 |
1476316800000 | 198.72 |
1476403200000 | 198.93 |
1476662400000 | 197.56 |
1476748800000 | 199.82 |
1476835200000 | 199.71 |
1476921600000 | 199.61 |
1477008000000 | 200.12 |
1477267200000 | 201.76 |
1477353600000 | 201.86 |
1477440000000 | 201.21 |
1477526400000 | 200.1 |
1477612800000 | 199.8 |
1477872000000 | 199.59 |
1477958400000 | 200.48 |
1478044800000 | 199.05 |
1478131200000 | 199.9199 |
1478217600000 | 199.4 |
1478476800000 | 199.4199 |
1478563200000 | 200.45 |
1478649600000 | 198.99 |
1478736000000 | 200.75 |
1478822400000 | 201.1 |
1479081600000 | 201.79 |
1479168000000 | 201.63 |
1479254400000 | 201.78 |
1479340800000 | 201.93 |
1479427200000 | 201.28 |
1479686400000 | 202.15 |
1479772800000 | 203.21 |
1479859200000 | 203.19 |
1479945600000 | 203.66 |
1480032000000 | 205.01 |
1480291200000 | 205.5 |
1480377600000 | 206.93 |
1480464000000 | 205.34 |
1480550400000 | 206.63 |
1480636800000 | 205.7 |
1480896000000 | 204.31 |
1480982400000 | 204.26 |
1481068800000 | 204.83 |
1481155200000 | 205.04 |
1481241600000 | 206.05 |
1481500800000 | 202.3899 |
1481587200000 | 202.33 |
1481673600000 | 200.96 |
1481760000000 | 198.91 |
1481846400000 | 199.13 |
1482105600000 | 199.26 |
1482192000000 | 197.68 |
1482278400000 | 199.46 |
1482364800000 | 199.1 |
1482451200000 | 198.13 |
1482796800000 | 198.16 |
1482883200000 | 197.48 |
1482969600000 | 197.23 |
1483056000000 | 198.3 |
1483315200000 | 198.3 |
1483401600000 | 200.01 |
1483488000000 | 201.4 |
1483574400000 | 201.52 |
1483660800000 | 201.09 |
1483920000000 | 201.83 |
1484006400000 | 201.72 |
1484092800000 | 200.34 |
1484179200000 | 199.37 |
1484265600000 | 199.38 |
1484524800000 | 199.5 |
1484611200000 | 199.86 |
1484697600000 | 200.61 |
1484784000000 | 200.25 |
1484870400000 | 201.3899 |
1485129600000 | 201.72 |
1485216000000 | 202.4 |
1485302400000 | 203 |
1485388800000 | 203.5 |
1485475200000 | 203.5 |
1485734400000 | 203.5 |
1485820800000 | 203.5 |
1485907200000 | 203.5 |
1485993600000 | 203.5 |
1486080000000 | 202.6399 |
1486339200000 | 203.12 |
1486425600000 | 202.83 |
1486512000000 | 203.27 |
1486598400000 | 203.72 |
1486684800000 | 203.97 |
1486944000000 | 204.95 |
1487030400000 | 204.54 |
1487116800000 | 204.58 |
1487203200000 | 205.36 |
1487289600000 | 204.22 |
1487548800000 | 207.23 |
1487635200000 | 207.45 |
1487721600000 | 208.03 |
1487808000000 | 207.79 |
1487894400000 | 207.65 |
1488153600000 | 206.82 |
1488240000000 | 206.99 |
1488326400000 | 207.01 |
1488412800000 | 206.19 |
1488499200000 | 206.44 |
1488758400000 | 207.58 |
1488844800000 | 208.2 |
1488931200000 | 207.71 |
1489017600000 | 206.41 |
1489104000000 | 206.82 |
1489363200000 | 208.83 |
1489449600000 | 208.51 |
1489536000000 | 209.21 |
1489622400000 | 209.91 |
1489708800000 | 208.25 |
1489968000000 | 209.41 |
1490054400000 | 210.82 |
1490140800000 | 210.9 |
1490227200000 | 211.55 |
1490313600000 | 212.76 |
1490572800000 | 212.6 |
1490659200000 | 211.86 |
1490745600000 | 211.52 |
1490832000000 | 210.13 |
1490918400000 | 212.7 |
1491177600000 | 212.7 |
1491264000000 | 212.7 |
1491350400000 | 214.73 |
1491436800000 | 214.94 |
1491523200000 | 215.17 |
1491782400000 | 214.73 |
1491868800000 | 214.23 |
1491955200000 | 214.83 |
1492041600000 | 215.69 |
1492473600000 | 213.23 |
1492560000000 | 212.14 |
1492646400000 | 214.07 |
1492732800000 | 213.75 |
1492992000000 | 211.6 |
1493078400000 | 212.86 |
1493164800000 | 213.49 |
1493251200000 | 213.6 |
1493337600000 | 212.71 |
1493596800000 | 212.71 |
1493683200000 | 212.03 |
1493769600000 | 211.25 |
1493856000000 | 210.98 |
1493942400000 | 210.39 |
1494201600000 | 208.95 |
1494288000000 | 209.07 |
1494374400000 | 208.3899 |
1494460800000 | 209.19 |
1494547200000 | 210.81 |
1494806400000 | 212.18 |
1494892800000 | 214.51 |
1494979200000 | 213.08 |
1495065600000 | 212.4 |
1495152000000 | 213.37 |
1495411200000 | 214.04 |
1495497600000 | 215.06 |
1495584000000 | 214.62 |
1495670400000 | 217.03 |
1495756800000 | 216.89 |
1496016000000 | 216.89 |
1496102400000 | 216.89 |
1496188800000 | 217.36 |
1496275200000 | 218.05 |
1496361600000 | 217.74 |
1496620800000 | 216.36 |
1496707200000 | 217.6 |
1496793600000 | 220.23 |
1496880000000 | 222.29 |
1496966400000 | 223.07 |
1497225600000 | 223.18 |
1497312000000 | 223.72 |
1497398400000 | 221.48 |
1497484800000 | 220.48 |
1497571200000 | 220.08 |
1497830400000 | 221.56 |
1497916800000 | 220.86 |
1498003200000 | 223.45 |
1498089600000 | 223.05 |
1498176000000 | 224.57 |
1498435200000 | 226.69 |
1498521600000 | 227.2 |
1498608000000 | 225.71 |
1498694400000 | 226.99 |
1498780800000 | 227.59 |
1499040000000 | 226.64 |
1499126400000 | 224.94 |
1499212800000 | 226.5 |
1499299200000 | 226.59 |
1499385600000 | 226.02 |
1499644800000 | 226.02 |
1499731200000 | 227.32 |
1499817600000 | 226.19 |
1499904000000 | 227.5 |
1499990400000 | 228.54 |
1500249600000 | 226.74 |
1500336000000 | 226.96 |
1500422400000 | 229.66 |
1500508800000 | 230.45 |
1500595200000 | 230.12 |
1500854400000 | 231.24 |
1500940800000 | 230.48 |
1501027200000 | 229.55 |
1501113600000 | 229.51 |
1501200000000 | 230.38 |
1501459200000 | 231 |
1501545600000 | 232.14 |
1501632000000 | 231.52 |
1501718400000 | 230.11 |
1501804800000 | 228.87 |
1502064000000 | 229.92 |
1502150400000 | 230.27 |
1502236800000 | 230.47 |
1502323200000 | 229.6 |
1502409600000 | 226.58 |
1502668800000 | 227.95 |
1502755200000 | 228.99 |
1502841600000 | 228.93 |
1502928000000 | 229.6 |
1503014400000 | 230.04 |
1503273600000 | 230.98 |
1503360000000 | 230.8 |
1503446400000 | 231.08 |
1503532800000 | 230.52 |
1503619200000 | 233.27 |
1503878400000 | 234.04 |
1503964800000 | 233.87 |
1504051200000 | 233.71 |
1504137600000 | 232.96 |
1504224000000 | 233.23 |
1504483200000 | 234.61 |
1504569600000 | 235.3 |
1504656000000 | 235.01 |
1504742400000 | 234.11 |
1504828800000 | 234.42 |
1505088000000 | 234.78 |
1505174400000 | 234.9 |
1505260800000 | 235.43 |
1505347200000 | 234.52 |
1505433600000 | 234.43 |
1505692800000 | 235.03 |
1505779200000 | 234.8 |
1505865600000 | 235.35 |
1505952000000 | 234.94 |
1506038400000 | 235.04 |
1506297600000 | 235.12 |
1506384000000 | 235.01 |
1506470400000 | 235.04 |
1506556800000 | 235.69 |
1506643200000 | 236.05 |
1506902400000 | 236.05 |
1506988800000 | 236.05 |
1507075200000 | 236.05 |
1507161600000 | 236.05 |
1507248000000 | 236.05 |
1507507200000 | 238.47 |
1507593600000 | 239.71 |
1507680000000 | 241.83 |
1507766400000 | 241.6 |
1507852800000 | 242.31 |
1508112000000 | 241.96 |
1508198400000 | 242.04 |
1508284800000 | 244.06 |
1508371200000 | 244.87 |
1508457600000 | 244.46 |
1508716800000 | 245.05 |
1508803200000 | 246.1 |
1508889600000 | 247.07 |
1508976000000 | 247.8 |
1509062400000 | 249.05 |
1509321600000 | 248.96 |
1509408000000 | 249.34 |
1509494400000 | 249.18 |
1509580800000 | 249.22 |
1509667200000 | 249.15 |
1509926400000 | 252.08 |
1510012800000 | 253.21 |
1510099200000 | 252.12 |
1510185600000 | 253.3 |
1510272000000 | 254.65 |
1510531200000 | 255.24 |
1510617600000 | 251.67 |
1510704000000 | 250.28 |
1510790400000 | 251.87 |
1510876800000 | 251.64 |
1511136000000 | 253.45 |
1511222400000 | 256.13 |
1511308800000 | 258.01 |
1511395200000 | 251.7 |
1511481600000 | 251.71 |
1511740800000 | 249.2 |
1511827200000 | 248.63 |
1511913600000 | 247.68 |
1512000000000 | 246.31 |
1512086400000 | 246.84 |
1512345600000 | 247.36 |
1512432000000 | 248.11 |
1512518400000 | 247.04 |
1512604800000 | 245.52 |
1512691200000 | 246.59 |
1512950400000 | 249.62 |
1513036800000 | 247.12 |
1513123200000 | 248.85 |
1513209600000 | 248.3 |
1513296000000 | 246.29 |
1513555200000 | 246.61 |
1513641600000 | 248.83 |
1513728000000 | 249.47 |
1513814400000 | 250.99 |
1513900800000 | 251.33 |
1514332800000 | 249.25 |
1514419200000 | 250.75 |
1514505600000 | 251.55 |
1514851200000 | 254.75 |
1514937600000 | 256.08 |
1515024000000 | 257.41 |
1515110400000 | 258.16 |
1515369600000 | 258.8399 |
1515456000000 | 259.13 |
1515542400000 | 260.55 |
1515628800000 | 260.61 |
1515715200000 | 261.47 |
1515974400000 | 261.25 |
1516060800000 | 263.39 |
1516147200000 | 262.44 |
1516233600000 | 264.04 |
1516320000000 | 264.31 |
1516579200000 | 265.99 |
1516665600000 | 268.69 |
1516752000000 | 269.33 |
1516838400000 | 267.85 |
1516924800000 | 268.8399 |
1517184000000 | 265.01 |
1517270400000 | 263.2 |
1517356800000 | 263.5 |
1517443200000 | 261.85 |
1517529600000 | 263.42 |
1517788800000 | 264.58 |
1517875200000 | 257.73 |
1517961600000 | 253.74 |
1518048000000 | 250.87 |
1518134400000 | 242.47 |
1518393600000 | 244.14 |
1518480000000 | 246.48 |
1518566400000 | 247.58 |
1518652800000 | 247.58 |
1518739200000 | 247.58 |
1518998400000 | 247.58 |
1519084800000 | 247.58 |
1519171200000 | 247.58 |
1519257600000 | 251.43 |
1519344000000 | 252.81 |
1519603200000 | 255.39 |
1519689600000 | 253.48 |
1519776000000 | 251.2 |
1519862400000 | 252.58 |
1519948800000 | 251.84 |
1520208000000 | 252.35 |
1520294400000 | 254.64 |
1520380800000 | 253.93 |
1520467200000 | 256.26 |
1520553600000 | 257.73 |
1520812800000 | 257.98 |
1520899200000 | 256.48 |
1520985600000 | 255.67 |
1521072000000 | 256.39 |
1521158400000 | 254.95 |
1521417600000 | 256.5 |
1521504000000 | 257.83 |
1521590400000 | 257.32 |
1521676800000 | 255.54 |
1521763200000 | 249.56 |
1522022400000 | 248.71 |
1522108800000 | 250.46 |
1522195200000 | 247.14 |
1522281600000 | 248.12 |
1522713600000 | 246.1 |
1522800000000 | 246.04 |
1522886400000 | 246.04 |
1522972800000 | 246.04 |
1523232000000 | 246.4 |
1523318400000 | 249.69 |
1523404800000 | 250.8 |
1523491200000 | 249.77 |
1523577600000 | 247.59 |
1523836800000 | 245.27 |
1523923200000 | 241.61 |
1524009600000 | 242.75 |
1524096000000 | 244.31 |
1524182400000 | 242.23 |
1524441600000 | 241.97 |
1524528000000 | 245.45 |
1524614400000 | 245.13 |
1524700800000 | 242.07 |
1524787200000 | 243.92 |
1525046400000 | 243.92 |
1525132800000 | 243.92 |
1525219200000 | 243.89 |
1525305600000 | 245.12 |
1525392000000 | 245.69 |
1525651200000 | 248.89 |
1525737600000 | 250.28 |
1525824000000 | 250.67 |
1525910400000 | 252.84 |
1525996800000 | 251.65 |
1526256000000 | 252.76 |
1526342400000 | 254.79 |
1526428800000 | 254.29 |
1526515200000 | 253.34 |
1526601600000 | 255.66 |
1526860800000 | 256.44 |
1526947200000 | 257.32 |
1527033600000 | 255.29 |
1527120000000 | 254.16 |
1527206400000 | 254.26 |
1527465600000 | 255.43 |
1527552000000 | 253.66 |
1527638400000 | 249.76 |
1527724800000 | 254.33 |
1527811200000 | 251.52 |
1528070400000 | 251.87 |
1528156800000 | 253.85 |
1528243200000 | 254.01 |
1528329600000 | 252.21 |
1528416000000 | 249.38 |
1528675200000 | 247.32 |
1528761600000 | 249.9 |
1528848000000 | 247.8 |
1528934400000 | 247.06 |
1529020800000 | 244.79 |
1529280000000 | 244.79 |
1529366400000 | 237.1 |
1529452800000 | 238.21 |
1529539200000 | 236.3 |
1529625600000 | 236.23 |
1529884800000 | 235.02 |
1529971200000 | 233.11 |
1530057600000 | 230.21 |
1530144000000 | 228.44 |
1530230400000 | 232.78 |
1530489600000 | 228.51 |
1530576000000 | 228.18 |
1530662400000 | 226.94 |
1530748800000 | 225.21 |
1530835200000 | 225.37 |
1531094400000 | 230.69 |
1531180800000 | 231.55 |
1531267200000 | 228.9 |
1531353600000 | 233.16 |
1531440000000 | 234.38 |
1531699200000 | 233.86 |
1531785600000 | 232.18 |
1531872000000 | 233.1 |
1531958400000 | 232.49 |
1532044800000 | 235.95 |
1532304000000 | 236.04 |
1532390400000 | 238.57 |
1532476800000 | 238.73 |
1532563200000 | 237.96 |
1532649600000 | 236.81 |
1532908800000 | 237 |
1532995200000 | 237.64 |
1533081600000 | 234.18 |
1533168000000 | 231.21 |
1533254400000 | 229.28 |
1533513600000 | 225.39 |
1533600000000 | 230.57 |
1533686400000 | 227.87 |
1533772800000 | 231.97 |
1533859200000 | 232.14 |
1534118400000 | 231.72 |
1534204800000 | 231.33 |
1534291200000 | 226.86 |
1534377600000 | 225.3 |
1534464000000 | 221.84 |
1534723200000 | 222.9 |
1534809600000 | 225.67 |
1534896000000 | 224.21 |
1534982400000 | 224.58 |
1535068800000 | 225.47 |
1535328000000 | 229.55 |
1535414400000 | 229.19 |
1535500800000 | 227.94 |
1535587200000 | 226.13 |
1535673600000 | 224.9 |
1535932800000 | 224.39 |
1536019200000 | 226.67 |
1536105600000 | 223.56 |
1536192000000 | 222.28 |
1536278400000 | 223.06 |
1536537600000 | 221.04 |
1536624000000 | 221.26 |
1536710400000 | 220.1 |
1536796800000 | 222.01 |
1536883200000 | 221.9 |
1537142400000 | 219.97 |
1537228800000 | 223.38 |
1537315200000 | 225.42 |
1537401600000 | 225.07 |
1537488000000 | 230.4 |
1537747200000 | 230.4 |
1537833600000 | 229.57 |
1537920000000 | 231.28 |
1538006400000 | 231.06 |
1538092800000 | 233.14 |
1538352000000 | 233.14 |
1538438400000 | 233.14 |
1538524800000 | 233.14 |
1538611200000 | 233.14 |
1538697600000 | 233.14 |
1538956800000 | 225.11 |
1539043200000 | 224.63 |
1539129600000 | 224.96 |
1539216000000 | 214.68 |
1539302400000 | 216.98 |
1539561600000 | 214.31 |
1539648000000 | 212.57 |
1539734400000 | 213.13 |
1539820800000 | 207.55 |
1539907200000 | 211.72 |
1540166400000 | 218.95 |
1540252800000 | 213.89 |
1540339200000 | 214.1 |
1540425600000 | 213.58 |
1540512000000 | 213.5 |
1540771200000 | 209.51 |
1540857600000 | 211.22 |
1540944000000 | 214.11 |
1541030400000 | 214.26 |
1541116800000 | 219.31 |
1541376000000 | 218.11 |
1541462400000 | 217.32 |
1541548800000 | 216.26 |
1541635200000 | 216.35 |
1541721600000 | 213.06 |
1541980800000 | 215.44 |
1542067200000 | 217.27 |
1542153600000 | 215.53 |
1542240000000 | 217.75 |
1542326400000 | 218.34 |
1542585600000 | 219.78 |
1542672000000 | 215.7 |
1542758400000 | 216.44 |
1542844800000 | 216.22 |
1542931200000 | 211.99 |
1543190400000 | 212.03 |
1543276800000 | 211.89 |
1543363200000 | 213.28 |
1543449600000 | 211.24 |
1543536000000 | 213.02 |
1543795200000 | 218.04 |
1543881600000 | 218.86 |
1543968000000 | 218.3 |
1544054400000 | 214.43 |
1544140800000 | 214.97 |
1544400000000 | 213.86 |
1544486400000 | 214.3 |
1544572800000 | 215.17 |
1544659200000 | 217.89 |
1544745600000 | 215.28 |
1545004800000 | 215.15 |
1545091200000 | 214.43 |
1545177600000 | 212.82 |
1545264000000 | 211.37 |
1545350400000 | 210.84 |
1545609600000 | 212.01 |
1545868800000 | 210.48 |
1545955200000 | 212.22 |
1546214400000 | 212.22 |
1546387200000 | 209.49 |
1546473600000 | 209.23 |
1546560000000 | 212.13 |
1546819200000 | 213.52 |
1546905600000 | 213.72 |
1546992000000 | 214.45 |
1547078400000 | 213.32 |
1547164800000 | 214.37 |
1547424000000 | 212.94 |
1547510400000 | 215.24 |
1547596800000 | 215.34 |
1547683200000 | 214.78 |
1547769600000 | 217.53 |
1548028800000 | 218.16 |
1548115200000 | 216.37 |
1548201600000 | 216.76 |
1548288000000 | 217.2 |
1548374400000 | 218.28 |
1548633600000 | 218.59 |
1548720000000 | 218.9 |
1548806400000 | 217.01 |
1548892800000 | 218.04 |
1548979200000 | 220.18 |
1549238400000 | 220.18 |
1549324800000 | 220.18 |
1549411200000 | 220.18 |
1549497600000 | 220.18 |
1549584000000 | 220.18 |
1549843200000 | 222.41 |
1549929600000 | 223.89 |
1550016000000 | 226.59 |
1550102400000 | 226.21 |
1550188800000 | 224.01 |
1550448000000 | 228.63 |
1550534400000 | 227.7 |
1550620800000 | 228.13 |
1550707200000 | 227.38 |
1550793600000 | 229.51 |
1551052800000 | 239.39 |
1551139200000 | 238.13 |
1551225600000 | 237.77 |
1551312000000 | 237.35 |
1551398400000 | 240.47 |
1551657600000 | 243.87 |
1551744000000 | 245.2 |
1551830400000 | 247.59 |
1551916800000 | 246.32 |
1552003200000 | 237.6 |
1552262400000 | 241.87 |
1552348800000 | 244.86 |
1552435200000 | 241.19 |
1552521600000 | 238.67 |
1552608000000 | 240.61 |
1552867200000 | 246.38 |
1552953600000 | 246.2 |
1553040000000 | 245.9 |
1553126400000 | 246.28 |
1553212800000 | 246.77 |
1553472000000 | 242.98 |
1553558400000 | 240.37 |
1553644800000 | 241.95 |
1553731200000 | 240.15 |
1553817600000 | 245.6 |
1554076800000 | 251.79 |
1554163200000 | 251.64 |
1554249600000 | 254.03 |
1554336000000 | 256.74 |
1554422400000 | 256.74 |
1554681600000 | 257.44 |
1554768000000 | 256.46 |
1554854400000 | 257.31 |
1554940800000 | 254.36 |
1555027200000 | 255.71 |
1555286400000 | 253.82 |
1555372800000 | 258.39 |
1555459200000 | 259.62 |
1555545600000 | 257.41 |
1555977600000 | 253.22 |
1556064000000 | 253.52 |
1556150400000 | 247.99 |
1556236800000 | 244.11 |
1556496000000 | 244.04 |
1556582400000 | 246.84 |
1556668800000 | 246.84 |
1556755200000 | 246.84 |
1556841600000 | 246.84 |
1557100800000 | 236.53 |
1557187200000 | 237.96 |
1557273600000 | 234.61 |
1557360000000 | 232.04 |
1557446400000 | 237.63 |
1557705600000 | 235.58 |
1557792000000 | 234.42 |
1557878400000 | 237.65 |
1557964800000 | 238.94 |
1558051200000 | 234.49 |
1558310400000 | 233.06 |
1558396800000 | 235.54 |
1558483200000 | 234.65 |
1558569600000 | 232.52 |
1558656000000 | 232.7 |
1558915200000 | 235 |
1559001600000 | 237.12 |
1559088000000 | 236 |
1559174400000 | 237.24 |
1559260800000 | 237.04 |
1559520000000 | 237.03 |
1559606400000 | 235.81 |
1559692800000 | 235.86 |
1559779200000 | 233.95 |
1559865600000 | 233.95 |
1560124800000 | 236.44 |
1560211200000 | 241.11 |
1560297600000 | 239.7 |
1560384000000 | 239.07 |
1560470400000 | 237.74 |
1560729600000 | 238.03 |
1560816000000 | 238.61 |
1560902400000 | 240.42 |
1560988800000 | 243.76 |
1561075200000 | 243.6 |
1561334400000 | 243.81 |
1561420800000 | 241.89 |
1561507200000 | 242.31 |
1561593600000 | 242.95 |
1561680000000 | 242.39 |
1561939200000 | 245.44 |
1562025600000 | 245.99 |
1562112000000 | 246.02 |
1562198400000 | 245.37 |
1562284800000 | 245.72 |
1562544000000 | 240.76 |
1562630400000 | 240.09 |
1562716800000 | 239.32 |
1562803200000 | 239.64 |
1562889600000 | 240.36 |
1563148800000 | 241.16 |
1563235200000 | 240.76 |
1563321600000 | 240.31 |
1563408000000 | 238.98 |
1563494400000 | 240.66 |
1563753600000 | 239.71 |
1563840000000 | 240.86 |
1563926400000 | 242.03 |
1564012800000 | 242.84 |
1564099200000 | 244.01 |
1564358400000 | 244.22 |
1564444800000 | 244.91 |
1564531200000 | 244.25 |
1564617600000 | 243.23 |
1564704000000 | 240.71 |
1564963200000 | 236.45 |
1565049600000 | 233.22 |
1565136000000 | 233.37 |
1565222400000 | 235.54 |
1565308800000 | 233.97 |
1565568000000 | 235.91 |
1565654400000 | 234.83 |
1565740800000 | 235.68 |
1565827200000 | 235.58 |
1565913600000 | 236.1 |
1566172800000 | 239.87 |
1566259200000 | 239.1 |
1566345600000 | 238.35 |
1566432000000 | 238.96 |
1566518400000 | 239.87 |
1566777600000 | 238.38 |
1566864000000 | 240.5 |
1566950400000 | 239.95 |
1567036800000 | 238.87 |
1567123200000 | 238.46 |
1567382400000 | 240.53 |
1567468800000 | 240.81 |
1567555200000 | 242.25 |
1567641600000 | 243.21 |
1567728000000 | 244.05 |
1567987200000 | 244.9 |
1568073600000 | 244.8 |
1568160000000 | 244.17 |
1568246400000 | 245.07 |
1568332800000 | 245.07 |
1568592000000 | 245.51 |
1568678400000 | 241.83 |
1568764800000 | 242.5 |
1568851200000 | 242.66 |
1568937600000 | 243.54 |
1569196800000 | 240.96 |
1569283200000 | 241.63 |
1569369600000 | 239.54 |
1569456000000 | 238.69 |
1569542400000 | 237.64 |
1569801600000 | 237.39 |
1569888000000 | 237.39 |
1569974400000 | 237.39 |
1570060800000 | 237.39 |
1570147200000 | 237.39 |
1570406400000 | 237.39 |
1570492800000 | 238.48 |
1570579200000 | 238.72 |
1570665600000 | 239.6 |
1570752000000 | 241.29 |
1571011200000 | 243.24 |
1571097600000 | 242.34 |
1571184000000 | 241.67 |
1571270400000 | 241.37 |
1571356800000 | 238.94 |
1571616000000 | 239.02 |
1571702400000 | 239.86 |
1571788800000 | 239.21 |
1571875200000 | 239.04 |
1571961600000 | 240.21 |
1572220800000 | 240.94 |
1572307200000 | 240.46 |
1572393600000 | 239.87 |
1572480000000 | 239.27 |
1572566400000 | 240.84 |
1572825600000 | 242.1 |
1572912000000 | 243.59 |
1572998400000 | 242.92 |
1573084800000 | 242.71 |
1573171200000 | 241.72 |
1573430400000 | 237.94 |
1573516800000 | 238.31 |
1573603200000 | 237.57 |
1573689600000 | 236.97 |
1573776000000 | 235.23 |
1574035200000 | 237.14 |
1574121600000 | 238.58 |
1574208000000 | 237.49 |
1574294400000 | 237.34 |
1574380800000 | 236.47 |
1574640000000 | 239.35 |
1574726400000 | 240.1 |
1574812800000 | 238.79 |
1574899200000 | 238.12 |
1574985600000 | 236.93 |
1575244800000 | 236.64 |
1575331200000 | 236.76 |
1575417600000 | 236.13 |
1575504000000 | 236.77 |
1575590400000 | 237.22 |
1575849600000 | 237.56 |
1575936000000 | 237.04 |
1576022400000 | 237.21 |
1576108800000 | 236.79 |
1576195200000 | 239.5 |
1576454400000 | 240.55 |
1576540800000 | 242.79 |
1576627200000 | 241.89 |
1576713600000 | 242.49 |
1576800000000 | 242.22 |
1577059200000 | 239.82 |
1577145600000 | 240.59 |
1577404800000 | 242.77 |
1577664000000 | 245.27 |
1577750400000 | 246.63 |
1577923200000 | 248.74 |
1578009600000 | 249.47 |
1578268800000 | 249.96 |
1578355200000 | 251.2 |
1578441600000 | 248.25 |
1578528000000 | 248.92 |
1578614400000 | 248.27 |
1578873600000 | 249.07 |
1578960000000 | 249.2 |
1579046400000 | 247.16 |
1579132800000 | 246.38 |
1579219200000 | 246.12 |
1579478400000 | 247.47 |
1579564800000 | 245.05 |
1579651200000 | 244.15 |
1579737600000 | 238.84 |
1579824000000 | 238.84 |
1580083200000 | 238.84 |
1580169600000 | 238.84 |
1580256000000 | 238.84 |
1580342400000 | 238.84 |
1580428800000 | 238.84 |
1580688000000 | 224.01 |
1580774400000 | 227.18 |
1580860800000 | 230.31 |
1580947200000 | 233.18 |
1581033600000 | 232.74 |
1581292800000 | 233.38 |
1581379200000 | 233.8 |
1581465600000 | 234.64 |
1581552000000 | 233.52 |
1581638400000 | 234.62 |
1581897600000 | 239.13 |
1581984000000 | 237.97 |
1582070400000 | 236.93 |
1582156800000 | 239.57 |
1582243200000 | 239.4 |
1582502400000 | 238.31 |
1582588800000 | 235.98 |
1582675200000 | 235.77 |
1582761600000 | 236.37 |
1582848000000 | 230.09 |
1583107200000 | 236.44 |
1583193600000 | 238.21 |
1583280000000 | 239.25 |
1583366400000 | 243.44 |
1583452800000 | 240.99 |
1583712000000 | 235.37 |
1583798400000 | 237.7 |
1583884800000 | 236.57 |
1583971200000 | 232.14 |
1584057600000 | 229.31 |
1584316800000 | 224.94 |
1584403200000 | 224.39 |
1584489600000 | 221.79 |
1584576000000 | 218.16 |
1584662400000 | 222.35 |
1584921600000 | 219.18 |
1585008000000 | 224 |
1585094400000 | 228.37 |
1585180800000 | 229.12 |
1585267200000 | 230.04 |
1585526400000 | 229.59 |
1585612800000 | 232.17 |
1585699200000 | 229.49 |
1585785600000 | 231.85 |
1585872000000 | 231.51 |
1586131200000 | 231.51 |
1586217600000 | 236.35 |
1586304000000 | 234.64 |
1586390400000 | 235.22 |
1586822400000 | 236.42 |
1586908800000 | 235.11 |
1586995200000 | 235.52 |
1587081600000 | 235.38 |
1587340800000 | 235.47 |
1587427200000 | 233.44 |
1587513600000 | 235.32 |
1587600000000 | 235.44 |
1587686400000 | 233.97 |
1587945600000 | 234.91 |
1588032000000 | 234.73 |
1588118400000 | 235.26 |
1588204800000 | 236.4 |
1588291200000 | 236.4 |
1588550400000 | 236.4 |
1588636800000 | 236.4 |
1588723200000 | 236.89 |
1588809600000 | 236.96 |
1588896000000 | 238.02 |
1589155200000 | 237.15 |
1589241600000 | 237.77 |
1589328000000 | 238.61 |
1589414400000 | 236.64 |
1589500800000 | 236.05 |
1589760000000 | 237.61 |
1589846400000 | 238.95 |
1589932800000 | 237.92 |
1590019200000 | 237.55 |
1590105600000 | 233.16 |
1590364800000 | 235.07 |
1590451200000 | 236.57 |
1590537600000 | 235.76 |
1590624000000 | 235.76 |
1590710400000 | 236.29 |
1590969600000 | 240.02 |
1591056000000 | 240.05 |
1591142400000 | 241.04 |
1591228800000 | 240.56 |
1591315200000 | 241.17 |
1591574400000 | 241.31 |
1591660800000 | 243.38 |
1591747200000 | 243 |
1591833600000 | 240.87 |
1591920000000 | 241.14 |
1592179200000 | 239.09 |
1592265600000 | 242.36 |
1592352000000 | 244.41 |
1592438400000 | 245.19 |
1592524800000 | 247.23 |
1592784000000 | 246.81 |
1592870400000 | 248.86 |
1592956800000 | 249.78 |
1593043200000 | 249.78 |
1593129600000 | 249.78 |
1593388800000 | 249.31 |
1593475200000 | 251.19 |
1593561600000 | 253.38 |
1593648000000 | 255.87 |
1593734400000 | 259.46 |
1593993600000 | 269.68 |
1594080000000 | 271.62 |
1594166400000 | 273.21 |
1594252800000 | 276.2799 |
1594339200000 | 272.5299 |
1594598400000 | 278.52 |
1594684800000 | 277.65 |
1594771200000 | 276.94 |
1594857600000 | 265.44 |
1594944000000 | 266.86 |
1595203200000 | 272.11 |
1595289600000 | 273.91 |
1595376000000 | 275.18 |
1595462400000 | 276.1 |
1595548800000 | 266.37 |
1595808000000 | 268.46 |
1595894400000 | 270.21 |
1595980800000 | 274.88 |
1596067200000 | 274.72 |
1596153600000 | 276.16 |
1596412800000 | 279.69 |
1596499200000 | 279.95 |
1596585600000 | 280.5299 |
1596672000000 | 279.29 |
1596758400000 | 277.36 |
1597017600000 | 279.2799 |
1597104000000 | 277.17 |
1597190400000 | 274.14 |
1597276800000 | 273.39 |
1597363200000 | 275.52 |
1597622400000 | 279.75 |
1597708800000 | 281 |
1597795200000 | 279.89 |
1597881600000 | 277.76 |
1597968000000 | 279.24 |
1598227200000 | 280.15 |
1598313600000 | 279.51 |
1598400000000 | 278.8 |
1598486400000 | 280.66 |
1598572800000 | 285.72 |
1598832000000 | 286.88 |
1598918400000 | 287.88 |
1599004800000 | 289.1 |
1599091200000 | 288.35 |
1599177600000 | 283.37 |
1599436800000 | 278.31 |
1599523200000 | 280.46 |
1599609600000 | 275.5899 |
1599696000000 | 275.26 |
1599782400000 | 277.95 |
1600041600000 | 277.52 |
1600128000000 | 278.44 |
1600214400000 | 277.23 |
1600300800000 | 274.38 |
1600387200000 | 278.48 |
1600646400000 | 276.61 |
1600732800000 | 273.87 |
1600819200000 | 274.7799 |
1600905600000 | 270.16 |
1600992000000 | 269.54 |
1601251200000 | 269.51 |
1601337600000 | 270.26 |
1601424000000 | 270.93 |
1601510400000 | 270.93 |
1601596800000 | 270.93 |
1601856000000 | 270.93 |
1601942400000 | 270.93 |
1602028800000 | 270.93 |
1602115200000 | 270.93 |
1602201600000 | 274.83 |
1602460800000 | 280.54 |
1602547200000 | 280.77 |
1602633600000 | 279.05 |
1602720000000 | 277.94 |
1602806400000 | 278.66 |
1603065600000 | 275.89 |
1603152000000 | 276.98 |
1603238400000 | 276.82 |
1603324800000 | 275.5899 |
1603411200000 | 272.73 |
1603670400000 | 272.89 |
1603756800000 | 273.98 |
1603843200000 | 274.45 |
1603929600000 | 274.76 |
1604016000000 | 271.56 |
1604275200000 | 272.17 |
1604361600000 | 275.39 |
1604448000000 | 275.82 |
1604534400000 | 279.25 |
1604620800000 | 279.08 |
1604880000000 | 282.71 |
1604966400000 | 281.48 |
1605052800000 | 281.72 |
1605139200000 | 280.95 |
1605225600000 | 278.43 |
1605484800000 | 281.38 |
1605571200000 | 279.44 |
1605657600000 | 279.49 |
1605744000000 | 280 |
1605830400000 | 281.14 |
1606089600000 | 282.99 |
1606176000000 | 281.94 |
1606262400000 | 278.5 |
1606348800000 | 279.97 |
1606435200000 | 282.14 |
1606694400000 | 280.45 |
1606780800000 | 284.32 |
1606867200000 | 284.35 |
1606953600000 | 283.99 |
1607040000000 | 284.55 |
1607299200000 | 281.68 |
1607385600000 | 280.66 |
1607472000000 | 279.08 |
1607558400000 | 279.72 |
1607644800000 | 278.16 |
1607904000000 | 278.73 |
1607990400000 | 279.26 |
1608076800000 | 280.12 |
1608163200000 | 283.79 |
1608249600000 | 284.08 |
1608508800000 | 284.27 |
1608595200000 | 279.93 |
1608681600000 | 280.25 |
1608768000000 | 278.71 |
1609113600000 | 282.37 |
1609200000000 | 280.01 |
1609286400000 | 282.0899 |
1609372800000 | 284.75 |
1609718400000 | 286.5 |
1609804800000 | 289.62 |
1609891200000 | 293.17 |
1609977600000 | 294.69 |
1610064000000 | 294.88 |
1610323200000 | 289.2 |
1610409600000 | 292.68 |
1610496000000 | 294.42 |
1610582400000 | 292.55 |
1610668800000 | 290.75 |
1610928000000 | 290.86 |
1611014400000 | 289.31 |
1611100800000 | 290.9 |
1611187200000 | 292.47 |
1611273600000 | 291.93 |
1611532800000 | 293.24 |
1611619200000 | 289.99 |
1611705600000 | 289.54 |
1611792000000 | 286.45 |
1611878400000 | 284.98 |
1612137600000 | 286.07 |
1612224000000 | 288.17 |
1612310400000 | 287.79 |
1612396800000 | 286.44 |
1612483200000 | 288.92 |
1612742400000 | 293.15 |
1612828800000 | 297.49 |
1612915200000 | 301.2799 |
1613001600000 | 301.2799 |
1613088000000 | 301.2799 |
1613347200000 | 301.2799 |
1613433600000 | 301.2799 |
1613520000000 | 301.2799 |
1613606400000 | 301.81 |
1613692800000 | 305.5899 |
1613952000000 | 302.89 |
1614038400000 | 302.89 |
1614124800000 | 295.69 |
1614211200000 | 297.82 |
1614297600000 | 292.8 |
1614556800000 | 295.7799 |
1614643200000 | 293.04 |
1614729600000 | 299.06 |
1614816000000 | 296 |
1614902400000 | 295.39 |
1615161600000 | 291.02 |
1615248000000 | 288.39 |
1615334400000 | 288.2 |
1615420800000 | 294.9 |
1615507200000 | 299.75 |
1615766400000 | 297.56 |
1615852800000 | 299.38 |
1615939200000 | 296.71 |
1616025600000 | 299.11 |
1616112000000 | 295.5299 |
1616371200000 | 299.44 |
1616457600000 | 296.72 |
1616544000000 | 294.11 |
1616630400000 | 293.74 |
1616716800000 | 298.04 |
1616976000000 | 301.74 |
1617062400000 | 303.7 |
1617148800000 | 304.48 |
1617235200000 | 306.42 |
1617667200000 | 304.29 |
1617753600000 | 305.65 |
1617840000000 | 305.2799 |
1617926400000 | 304.16 |
1618185600000 | 303.37 |
1618272000000 | 301.14 |
1618358400000 | 302.12 |
1618444800000 | 299.17 |
1618531200000 | 300.63 |
1618790400000 | 302.22 |
1618876800000 | 301.91 |
1618963200000 | 301.23 |
1619049600000 | 300.16 |
1619136000000 | 300.61 |
1619395200000 | 297.8399 |
1619481600000 | 298.52 |
1619568000000 | 299.79 |
1619654400000 | 301.33 |
1619740800000 | 300.02 |
1620000000000 | 300.02 |
1620086400000 | 300.02 |
1620172800000 | 300.02 |
1620259200000 | 298.7 |
1620345600000 | 297.67 |
1620604800000 | 298.55 |
1620691200000 | 300.8399 |
1620777600000 | 301.74 |
1620864000000 | 300.7799 |
1620950400000 | 304.11 |
1621209600000 | 306.12 |
1621296000000 | 307.73 |
1621382400000 | 305.36 |
1621468800000 | 303.95 |
1621555200000 | 302.6 |
1621814400000 | 302.06 |
1621900800000 | 307.8399 |
1621987200000 | 308.57 |
1622073600000 | 309.5899 |
1622160000000 | 307.63 |
1622419200000 | 307.6 |
1622505600000 | 308.64 |
1622592000000 | 307.65 |
1622678400000 | 307.73 |
1622764800000 | 307.86 |
1623024000000 | 307.31 |
1623110400000 | 305 |
1623196800000 | 306.74 |
1623283200000 | 307.0899 |
1623369600000 | 306.21 |
1623628800000 | 306.21 |
1623715200000 | 302.87 |
1623801600000 | 301.73 |
1623888000000 | 300.67 |
1623974400000 | 298.83 |
1624233600000 | 298.37 |
1624320000000 | 301.62 |
1624406400000 | 302.16 |
1624492800000 | 302.3399 |
1624579200000 | 305.56 |
1624838400000 | 306.96 |
1624924800000 | 304.33 |
1625011200000 | 304.62 |
1625097600000 | 307.21 |
1625184000000 | 302.12 |
1625443200000 | 300.26 |
1625529600000 | 299.13 |
1625616000000 | 299.17 |
1625702400000 | 295.77 |
1625788800000 | 295.44 |
1626048000000 | 295.54 |
1626134400000 | 297.3399 |
1626220800000 | 296.75 |
1626307200000 | 298.2799 |
1626393600000 | 296.5 |
1626652800000 | 297.69 |
1626739200000 | 296.6 |
1626825600000 | 295.89 |
1626912000000 | 295.16 |
1626998400000 | 292.22 |
1627257600000 | 285.75 |
1627344000000 | 278.56 |
1627430400000 | 279.57 |
1627516800000 | 279.7 |
1627603200000 | 279.46 |
1627862400000 | 282.74 |
1627948800000 | 283.55 |
1628035200000 | 283.38 |
1628121600000 | 282.37 |
1628208000000 | 280.97 |
1628467200000 | 285 |
1628553600000 | 287.44 |
1628640000000 | 288.11 |
1628726400000 | 286.42 |
1628812800000 | 285.92 |
1629072000000 | 287.39 |
1629158400000 | 283.26 |
1629244800000 | 285.22 |
1629331200000 | 283.25 |
1629417600000 | 279.26 |
1629676800000 | 281.27 |
1629763200000 | 282.86 |
1629849600000 | 285.33 |
1629936000000 | 282.33 |
1630022400000 | 282.89 |
1630281600000 | 283.33 |
1630368000000 | 285.38 |
1630454400000 | 288.74 |
1630540800000 | 291.0899 |
1630627200000 | 293.05 |
1630886400000 | 297.05 |
1630972800000 | 299.95 |
1631059200000 | 303.0899 |
1631145600000 | 306.11 |
1631232000000 | 304.5899 |
1631491200000 | 306.92 |
1631577600000 | 302.1 |
1631664000000 | 301.5899 |
1631750400000 | 298.75 |
1631836800000 | 300.94 |
1632096000000 | 300.94 |
1632182400000 | 300.94 |
1632268800000 | 307.1 |
1632355200000 | 310.3399 |
1632441600000 | 307.92 |
1632700800000 | 306 |
1632787200000 | 310.22 |
1632873600000 | 305.21 |
1632960000000 | 307.25 |
1633046400000 | 307.25 |
1633305600000 | 307.25 |
1633392000000 | 307.25 |
1633478400000 | 307.25 |
1633564800000 | 307.25 |
1633651200000 | 308.97 |
1633910400000 | 306.54 |
1633996800000 | 302.4 |
1634083200000 | 300.7799 |
1634169600000 | 298.9 |
1634256000000 | 298.8 |
1634515200000 | 298.64 |
1634601600000 | 300.3 |
1634688000000 | 299.88 |
1634774400000 | 299.85 |
1634860800000 | 298.1 |
1635120000000 | 299.25 |
1635206400000 | 298.31 |
1635292800000 | 295.67 |
1635379200000 | 292.65 |
1635465600000 | 294.18 |
1635724800000 | 294.01 |
1635811200000 | 290.29 |
1635897600000 | 290.86 |
1635984000000 | 292.49 |
1636070400000 | 289.46 |
1636329600000 | 287.93 |
1636416000000 | 288.2799 |
1636502400000 | 287.66 |
1636588800000 | 289.74 |
1636675200000 | 289.73 |
1636934400000 | 290.97 |
1637020800000 | 291 |
1637107200000 | 291.61 |
1637193600000 | 289.51 |
1637280000000 | 292.24 |
1637539200000 | 291.8399 |
1637625600000 | 292.6 |
1637712000000 | 293.19 |
1637798400000 | 293.91 |
1637884800000 | 291.24 |
1638144000000 | 290.8 |
1638230400000 | 290.5 |
1638316800000 | 292.73 |
1638403200000 | 292.61 |
1638489600000 | 295.45 |
1638748800000 | 294.3 |
1638835200000 | 296.38 |
1638921600000 | 298.3399 |
1639008000000 | 301.63 |
1639094400000 | 299.16 |
1639353600000 | 301.5299 |
1639440000000 | 301.3 |
1639526400000 | 300.75 |
1639612800000 | 303.23 |
1639699200000 | 301.3399 |
1639958400000 | 299.5899 |
1640044800000 | 302.27 |
1640131200000 | 303.05 |
1640217600000 | 305.25 |
1640304000000 | 305.17 |
1640563200000 | 305.96 |
1640649600000 | 305.05 |
1640736000000 | 301.82 |
1640822400000 | 304.07 |
1640908800000 | 306.9 |
1641168000000 | 306.9 |
1641254400000 | 308.79 |
1641340800000 | 306.82 |
1641427200000 | 306.18 |
1641513600000 | 306.94 |
1641772800000 | 308.55 |
1641859200000 | 308.36 |
1641945600000 | 308.1 |
1642032000000 | 305.32 |
1642118400000 | 302.1 |
1642377600000 | 304.11 |
1642464000000 | 307.61 |
1642550400000 | 306.49 |
1642636800000 | 306.27 |
1642723200000 | 301.97 |
1642982400000 | 301.06 |
1643068800000 | 292.98 |
1643155200000 | 294.3 |
1643241600000 | 289.46 |
1643328000000 | 287.81 |
1643587200000 | 287.81 |
1643673600000 | 287.81 |
1643760000000 | 287.81 |
1643846400000 | 287.81 |
1643932800000 | 287.81 |
1644192000000 | 293.38 |
1644278400000 | 297.35 |
1644364800000 | 300.5 |
1644451200000 | 301.42 |
1644537600000 | 299.0299 |
1644796800000 | 296.2799 |
1644883200000 | 296.82 |
1644969600000 | 297.57 |
1645056000000 | 296.81 |
1645142400000 | 299.06 |
1645401600000 | 299.4 |
1645488000000 | 297.01 |
1645574400000 | 297.62 |
1645660800000 | 293.82 |
1645747200000 | 294.57 |
1646006400000 | 294.7 |
1646092800000 | 296.4 |
1646179200000 | 296.94 |
1646265600000 | 297.76 |
1646352000000 | 295.36 |
1646611200000 | 289.88 |
1646697600000 | 283.42 |
1646784000000 | 278.92 |
1646870400000 | 281.37 |
1646956800000 | 283.31 |
1647216000000 | 278.27 |
1647302400000 | 264.54 |
1647388800000 | 271.47 |
1647475200000 | 274.24 |
1647561600000 | 277.35 |
1647820800000 | 276.7799 |
1647907200000 | 277.97 |
1647993600000 | 279.35 |
1648080000000 | 278.5899 |
1648166400000 | 276.24 |
1648425600000 | 277.68 |
1648512000000 | 277.73 |
1648598400000 | 281.2799 |
1648684800000 | 281.91 |
1648771200000 | 283.41 |
1649030400000 | 283.41 |
1649116800000 | 283.41 |
1649203200000 | 284.99 |
1649289600000 | 281.05 |
1649376000000 | 281.32 |
1649635200000 | 275.68 |
1649721600000 | 279.11 |
1649808000000 | 276.83 |
1649894400000 | 279.17 |
1650326400000 | 277.83 |
1650412800000 | 275.9 |
1650499200000 | 270.92 |
1650585600000 | 272.55 |
1650844800000 | 261.49 |
1650931200000 | 260.1 |
1651017600000 | 264.18 |
1651104000000 | 265.87 |
1651190400000 | 269.72 |
1651449600000 | 269.72 |
1651536000000 | 269.72 |
1651622400000 | 269.72 |
1651708800000 | 271.04 |
1651795200000 | 266.12 |
1652054400000 | 266.75 |
1652140800000 | 268.97 |
1652227200000 | 269.32 |
1652313600000 | 268.9 |
1652400000000 | 271.54 |
1652659200000 | 269.99 |
1652745600000 | 270.14 |
1652832000000 | 269.45 |
1652918400000 | 269.93 |
1653004800000 | 273.2 |
1653264000000 | 272.5299 |
1653350400000 | 267.68 |
1653436800000 | 270.06 |
1653523200000 | 271.91 |
1653609600000 | 272.5 |
1653868800000 | 273.15 |
1653955200000 | 276.07 |
1654041600000 | 274.86 |
1654128000000 | 274.73 |
1654214400000 | 274.73 |
1654473600000 | 276.67 |
1654560000000 | 277.83 |
1654646400000 | 279.46 |
1654732800000 | 278.25 |
1654819200000 | 281.02 |
1655078400000 | 278.48 |
1655164800000 | 281.05 |
1655251200000 | 283.22 |
1655337600000 | 282.08 |
1655424000000 | 284.13 |
1655683200000 | 283.8 |
1655769600000 | 283.88 |
1655856000000 | 281.2 |
1655942400000 | 284.27 |
1656028800000 | 286.3399 |
1656288000000 | 287.89 |
1656374400000 | 290.41 |
1656460800000 | 288.35 |
1656547200000 | 291.43 |
1656633600000 | 291.15 |
1656892800000 | 293.62 |
1656979200000 | 293.94 |
1657065600000 | 290.83 |
1657152000000 | 290.51 |
1657238400000 | 290.07 |
1657497600000 | 288.69 |
1657584000000 | 287.89 |
1657670400000 | 286.73 |
1657756800000 | 285.67 |
1657843200000 | 282.8399 |
1658102400000 | 285.81 |
1658188800000 | 285.83 |
1658275200000 | 288.14 |
1658361600000 | 285.88 |
1658448000000 | 286.25 |
1658707200000 | 284.86 |
1658793600000 | 286 |
1658880000000 | 285.57 |
1658966400000 | 285.8 |
1659052800000 | 283.82 |
1659312000000 | 283.52 |
1659398400000 | 278.7799 |
1659484800000 | 277.0299 |
1659571200000 | 280.04 |
1659657600000 | 282.57 |
1659916800000 | 282.8399 |
1660003200000 | 283.12 |
1660089600000 | 281.38 |
1660176000000 | 284.95 |
1660262400000 | 284.93 |
1660521600000 | 284.48 |
1660608000000 | 284.58 |
1660694400000 | 286.04 |
1660780800000 | 283.97 |
1660867200000 | 283.63 |
1661126400000 | 283.94 |
1661212800000 | 283.38 |
1661299200000 | 280.44 |
1661385600000 | 282.56 |
1661472000000 | 282.8 |
1661731200000 | 281.69 |
1661817600000 | 281.77 |
1661904000000 | 281.89 |
1661990400000 | 280.31 |
1662076800000 | 280.23 |
1662336000000 | 281.04 |
1662422400000 | 283.5899 |
1662508800000 | 283.02 |
1662595200000 | 283.18 |
1662681600000 | 285.48 |
1662940800000 | 285.48 |
1663027200000 | 285.66 |
1663113600000 | 283.54 |
1663200000000 | 282.44 |
1663286400000 | 276.76 |
1663545600000 | 276.36 |
1663632000000 | 275.89 |
1663718400000 | 275.89 |
1663804800000 | 274.47 |
1663891200000 | 274.68 |
1664150400000 | 270.9 |
1664236800000 | 274.05 |
1664323200000 | 272.21 |
1664409600000 | 271.32 |
1664496000000 | 271.62 |
1664755200000 | 271.62 |
1664841600000 | 271.62 |
1664928000000 | 271.62 |
1665014400000 | 271.62 |
1665100800000 | 271.62 |
1665360000000 | 269.1 |
1665446400000 | 269.61 |
1665532800000 | 272.41 |
1665619200000 | 272.63 |
1665705600000 | 276.29 |
1665964800000 | 276.68 |
1666051200000 | 277.46 |
1666137600000 | 273.92 |
1666224000000 | 273.32 |
1666310400000 | 273.76 |
1666569600000 | 268.64 |
1666656000000 | 268.41 |
1666742400000 | 269.64 |
1666828800000 | 268.68 |
1666915200000 | 263.8 |
1667174400000 | 262.04 |
1667260800000 | 266.88 |
1667347200000 | 269.36 |
1667433600000 | 268.2 |
1667520000000 | 272.68 |
1667779200000 | 272.56 |
1667865600000 | 271.47 |
1667952000000 | 270.74 |
1668038400000 | 270.8399 |
1668124800000 | 274.05 |
1668384000000 | 275.37 |
1668470400000 | 278.32 |
1668556800000 | 277.05 |
1668643200000 | 277.98 |
1668729600000 | 277.79 |
1668988800000 | 276.88 |
1669075200000 | 279.24 |
1669161600000 | 280.0299 |
1669248000000 | 278.54 |
1669334400000 | 282.24 |
1669593600000 | 280.2799 |
1669680000000 | 285.06 |
1669766400000 | 285.71 |
1669852800000 | 286.88 |
1669939200000 | 286.4 |
1670198400000 | 292.94 |
1670284800000 | 292.37 |
1670371200000 | 291.9 |
1670457600000 | 291.57 |
1670544000000 | 290.99 |
1670803200000 | 290.14 |
1670889600000 | 289.97 |
1670976000000 | 288.76 |
1671062400000 | 287.45 |
1671148800000 | 289.39 |
1671408000000 | 283.76 |
1671494400000 | 280.91 |
1671580800000 | 281.17 |
1671667200000 | 280.62 |
1671753600000 | 280.82 |
1672099200000 | 284.2 |
1672185600000 | 284.26 |
1672272000000 | 283.08 |
1672358400000 | 285.0899 |
1672617600000 | 285.0899 |
1672704000000 | 287.06 |
1672790400000 | 288.54 |
1672876800000 | 290.44 |
1672963200000 | 289.85 |
1673222400000 | 290.54 |
1673308800000 | 289.3399 |
1673395200000 | 289.32 |
1673481600000 | 289.5299 |
1673568000000 | 292.46 |
1673827200000 | 293.96 |
1673913600000 | 293.25 |
1674000000000 | 293.64 |
1674086400000 | 294.66 |
1674172800000 | 297.07 |
1674432000000 | 297.07 |
1674518400000 | 297.07 |
1674604800000 | 297.07 |
1674691200000 | 297.07 |
1674777600000 | 297.07 |
1675036800000 | 297.01 |
1675123200000 | 295.36 |
1675209600000 | 296.5899 |
1675296000000 | 296.22 |
1675382400000 | 294.39 |
1675641600000 | 292.83 |
1675728000000 | 293.61 |
1675814400000 | 292.89 |
1675900800000 | 295.44 |
1675987200000 | 295.76 |
1676246400000 | 297 |
1676332800000 | 297.6 |
1676419200000 | 297.2799 |
1676505600000 | 295.3399 |
1676592000000 | 293.27 |
1676851200000 | 298.51 |
1676937600000 | 299.64 |
1677024000000 | 298.22 |
1677110400000 | 298.07 |
1677196800000 | 296.96 |
1677456000000 | 296.25 |
1677542400000 | 298.3 |
1677628800000 | 300.4 |
1677715200000 | 301 |
1677801600000 | 303.9 |
1678060800000 | 304.3399 |
1678147200000 | 302.12 |
1678233600000 | 302.2 |
1678320000000 | 301.76 |
1678406400000 | 298.01 |
1678665600000 | 301.45 |
1678752000000 | 299.8 |
1678838400000 | 302.37 |
1678924800000 | 301.73 |
1679011200000 | 303.5899 |
1679270400000 | 303.33 |
1679356800000 | 302.82 |
1679443200000 | 305.2799 |
1679529600000 | 307.44 |
1679616000000 | 305.16 |
1679875200000 | 303.55 |
1679961600000 | 303.35 |
1680048000000 | 303.25 |
1680134400000 | 305.5299 |
1680220800000 | 306.19 |
1680480000000 | 307.32 |
1680566400000 | 310.76 |
1680652800000 | 310.76 |
1680739200000 | 311.72 |
1681171200000 | 311.64 |
1681257600000 | 313.74 |
1681344000000 | 313.31 |
1681430400000 | 314.2 |
1681689600000 | 318.75 |
1681776000000 | 320.9 |
1681862400000 | 319.46 |
1681948800000 | 320.61 |
1682035200000 | 316.29 |
1682294400000 | 315.62 |
1682380800000 | 316.96 |
1682467200000 | 315.7 |
1682553600000 | 317.97 |
1682640000000 | 320.35 |
1682899200000 | 320.35 |
1682985600000 | 320.35 |
1683072000000 | 320.35 |
1683158400000 | 327.77 |
1683244800000 | 327.49 |
1683504000000 | 337.63 |
1683590400000 | 334.54 |
1683676800000 | 326.22 |
1683763200000 | 324.9 |
1683849600000 | 323.18 |
1684108800000 | 326.32 |
1684195200000 | 325.65 |
1684281600000 | 324.79 |
1684368000000 | 327.94 |
1684454400000 | 325.05 |
1684713600000 | 326.57 |
1684800000000 | 321.39 |
1684886400000 | 316.26 |
1684972800000 | 316.92 |
1685059200000 | 319.44 |
1685318400000 | 322.5 |
1685404800000 | 321.35 |
1685491200000 | 319.93 |
1685577600000 | 317.8399 |
1685664000000 | 318.41 |
1685923200000 | 320.77 |
1686009600000 | 317.89 |
1686096000000 | 319.6 |
1686182400000 | 322.8399 |
1686268800000 | 324 |
1686528000000 | 321.94 |
1686614400000 | 322.3 |
1686700800000 | 319.77 |
1686787200000 | 322.46 |
1686873600000 | 322.96 |
1687132800000 | 321.48 |
1687219200000 | 319.94 |
1687305600000 | 318.93 |
1687392000000 | 318.93 |
1687478400000 | 318.93 |
1687737600000 | 315.61 |
1687824000000 | 319.0299 |
1687910400000 | 320.37 |
1687996800000 | 320.32 |
1688083200000 | 322.29 |
1688342400000 | 325.63 |
1688428800000 | 324.15 |
1688515200000 | 322.92 |
1688601600000 | 320.81 |
1688688000000 | 321.26 |
1688947200000 | 321.64 |
1689033600000 | 323.18 |
1689120000000 | 321.8399 |
1689206400000 | 326.24 |
1689292800000 | 326.1 |
1689552000000 | 325.5899 |
1689638400000 | 324.69 |
1689724800000 | 324.91 |
1689811200000 | 322.85 |
1689897600000 | 323.24 |
1690156800000 | 323.3399 |
1690243200000 | 326.47 |
1690329600000 | 325.94 |
1690416000000 | 326.07 |
1690502400000 | 330.9 |
1690761600000 | 331.67 |
1690848000000 | 331.93 |
1690934400000 | 327.15 |
1691020800000 | 329.42 |
1691107200000 | 329.48 |
1691366400000 | 327.75 |
1691452800000 | 327.42 |
1691539200000 | 326.82 |
1691625600000 | 327.15 |
1691712000000 | 321.79 |
1691971200000 | 320.94 |
1692057600000 | 322.69 |
1692144000000 | 321.4 |
1692230400000 | 321.48 |
1692316800000 | 319.68 |
1692576000000 | 315.8 |
1692662400000 | 317.5299 |
1692748800000 | 315.47 |
1692835200000 | 315.17 |
1692921600000 | 315.98 |
1693180800000 | 318.86 |
1693267200000 | 319.44 |
1693353600000 | 318.61 |
1693440000000 | 317.77 |
1693526400000 | 317.5899 |
1693785600000 | 320.44 |
1693872000000 | 319.5899 |
1693958400000 | 318.87 |
1694044800000 | 316.43 |
1694131200000 | 315.97 |
1694390400000 | 318.73 |
1694476800000 | 319.38 |
1694563200000 | 318.73 |
1694649600000 | 320.8399 |
1694736000000 | 319.62 |
1694995200000 | 319.95 |
1695081600000 | 321.22 |
1695168000000 | 320.99 |
1695254400000 | 318.64 |
1695340800000 | 321.02 |
1695600000000 | 321.49 |
1695686400000 | 320.32 |
1695772800000 | 320 |
1695859200000 | 320.0899 |
1695945600000 | 320.0899 |
1696204800000 | 320.0899 |
1696291200000 | 320.0899 |
1696377600000 | 320.0899 |
1696464000000 | 320.0899 |
1696550400000 | 320.0899 |
1696809600000 | 320 |
1696896000000 | 317.82 |
1696982400000 | 318.44 |
1697068800000 | 321.68 |
1697155200000 | 321.67 |
1697414400000 | 320.74 |
1697500800000 | 321.24 |
1697587200000 | 318.55 |
1697673600000 | 312.49 |
1697760000000 | 310.26 |
1698019200000 | 307.39 |
1698105600000 | 308.25 |
1698192000000 | 308.3 |
1698278400000 | 311.45 |
1698364800000 | 314.79 |
1698624000000 | 313.89 |
1698710400000 | 314.39 |
1698796800000 | 314.82 |
1698883200000 | 314.95 |
1698969600000 | 314.99 |
1699228800000 | 314.54 |
1699315200000 | 314.62 |
1699401600000 | 314.17 |
1699488000000 | 315.36 |
1699574400000 | 314.71 |
1699833600000 | 314.47 |
1699920000000 | 314.75 |
1700006400000 | 316.12 |
1700092800000 | 315.02 |
1700179200000 | 314.65 |
1700438400000 | 316.38 |
1700524800000 | 316.41 |
1700611200000 | 315.07 |
1700697600000 | 316.27 |
1700784000000 | 316.0899 |
1701043200000 | 315.16 |
1701129600000 | 315.93 |
1701216000000 | 314.88 |
1701302400000 | 317.22 |
1701388800000 | 316.97 |
1701648000000 | 316.51 |
1701734400000 | 313.25 |
1701820800000 | 311.88 |
1701907200000 | 312.4 |
1701993600000 | 313.21 |
1702252800000 | 314.83 |
1702339200000 | 316.63 |
1702425600000 | 315.31 |
1702512000000 | 314.3 |
1702598400000 | 311.06 |
1702857600000 | 311.77 |
1702944000000 | 311.52 |
1703030400000 | 310.79 |
1703116800000 | 311.23 |
1703203200000 | 311.97 |
1703635200000 | 315.21 |
1703721600000 | 314.93 |
1703808000000 | 316.5299 |
1704153600000 | 318.56 |
1704240000000 | 320.85 |
1704326400000 | 321.12 |
1704412800000 | 319.76 |
1704672000000 | 317.27 |
1704758400000 | 317.81 |
1704844800000 | 316.81 |
1704931200000 | 314.7799 |
1705017600000 | 316.8399 |
1705276800000 | 318.3399 |
1705363200000 | 319.58 |
1705449600000 | 315.25 |
1705536000000 | 315 |
1705622400000 | 313.77 |
1705881600000 | 307.5 |
1705968000000 | 309.35 |
1706054400000 | 315.77 |
1706140800000 | 322.38 |
1706227200000 | 325.18 |
1706486400000 | 326.5899 |
1706572800000 | 323.18 |
1706659200000 | 323.14 |
1706745600000 | 321.01 |
1706832000000 | 320.62 |
1707091200000 | 323.5 |
1707177600000 | 330.26 |
1707264000000 | 332.5299 |
1707350400000 | 331.13 |
1707436800000 | 331.13 |
1707696000000 | 331.13 |
1707782400000 | 331.13 |
1707868800000 | 331.13 |
1707955200000 | 331.13 |
1708041600000 | 331.13 |
1708300800000 | 337.85 |
1708387200000 | 340.97 |
1708473600000 | 340.79 |
1708560000000 | 343.45 |
1708646400000 | 343.72 |
1708905600000 | 337.57 |
1708992000000 | 338.99 |
1709078400000 | 338.2799 |
1709164800000 | 341.27 |
1709251200000 | 340.98 |
1709510400000 | 344.64 |
1709596800000 | 348.62 |
1709683200000 | 346.86 |
1709769600000 | 347.94 |
1709856000000 | 349.67 |
1710115200000 | 348.26 |
1710201600000 | 341.56 |
1710288000000 | 340.72 |
1710374400000 | 341.5299 |
1710460800000 | 342.62 |
1710720000000 | 344.61 |
1710806400000 | 342.5899 |
1710892800000 | 344.2 |
1710979200000 | 343.7 |
1711065600000 | 343.06 |
1711324800000 | 342.58 |
1711411200000 | 344.29 |
1711497600000 | 342.31 |
1711584000000 | 343.12 |
1712016000000 | 348.5299 |
1712102400000 | 348.45 |
1712188800000 | 348.45 |
1712275200000 | 348.45 |
1712534400000 | 350.89 |
1712620800000 | 348.69 |
1712707200000 | 349.66 |
1712793600000 | 350.5899 |
1712880000000 | 350.46 |
1713139200000 | 357.39 |
1713225600000 | 355.45 |
1713312000000 | 360.7799 |
1713398400000 | 360.86 |
1713484800000 | 361.48 |
1713744000000 | 358.49 |
1713830400000 | 355.39 |
1713916800000 | 357.35 |
1714003200000 | 357.92 |
1714089600000 | 357.36 |
1714348800000 | 356.21 |
1714435200000 | 358.73 |
1714521600000 | 358.73 |
1714608000000 | 358.73 |
1714694400000 | 358.73 |
1714953600000 | 361.37 |
1715040000000 | 359.79 |
1715126400000 | 359.5299 |
1715212800000 | 360.7799 |
1715299200000 | 361.81 |
1715558400000 | 365.2 |
1715644800000 | 363.81 |
1715731200000 | 361.12 |
1715817600000 | 359.75 |
1715904000000 | 361.47 |
1716163200000 | 362.87 |
1716249600000 | 363.27 |
1716336000000 | 362.2799 |
1716422400000 | 359.88 |
1716508800000 | 360.31 |
1716768000000 | 365.72 |
1716854400000 | 365.13 |
1716940800000 | 364.72 |
1717027200000 | 362.0899 |
1717113600000 | 361.13 |
1717372800000 | 363.47 |
1717459200000 | 366.7 |
1717545600000 | 365.74 |
1717632000000 | 366.85 |
1717718400000 | 370.08 |
1717977600000 | 370.08 |
1718064000000 | 364.91 |
1718150400000 | 365.92 |
1718236800000 | 364.98 |
1718323200000 | 364.15 |
1718582400000 | 361.5299 |
1718668800000 | 363.4 |
1718755200000 | 363.07 |
1718841600000 | 363.17 |
1718928000000 | 362.94 |
1719187200000 | 362.65 |
1719273600000 | 362.54 |
1719360000000 | 363.62 |
1719446400000 | 363 |
1719532800000 | 367.41 |
1719792000000 | 372.0899 |
1719878400000 | 373.83 |
1719964800000 | 372.0299 |
1720051200000 | 371.5899 |
1720137600000 | 369.74 |
1720396800000 | 370.83 |
1720483200000 | 375.17 |
1720569600000 | 373.0299 |
1720656000000 | 374.13 |
1720742400000 | 374.06 |
1721001600000 | 376.2799 |
1721088000000 | 377.7799 |
1721174400000 | 376.1 |
1721260800000 | 379.2 |
1721347200000 | 379.44 |
1721606400000 | 376.91 |
1721692800000 | 374.75 |
1721779200000 | 375.91 |
1721865600000 | 374.3399 |
1721952000000 | 373.41 |
1722211200000 | 373.75 |
1722297600000 | 371.49 |
1722384000000 | 372.24 |
1722470400000 | 373.27 |
1722556800000 | 371.66 |
1722816000000 | 367.25 |
1722902400000 | 365.61 |
1722988800000 | 366.85 |
1723075200000 | 367.43 |
1723161600000 | 366.37 |
1723420800000 | 366.38 |
1723507200000 | 367.0299 |
1723593600000 | 366.73 |
1723680000000 | 370.21 |
1723766400000 | 370.27 |
1724025600000 | 373.22 |
1724112000000 | 371.3399 |
1724198400000 | 369.87 |
1724284800000 | 371.81 |
1724371200000 | 371.52 |
1724630400000 | 370.48 |
1724716800000 | 369.56 |
1724803200000 | 368.33 |
1724889600000 | 361.8399 |
1724976000000 | 360.11 |
1725235200000 | 359.91 |
1725321600000 | 357.9 |
1725408000000 | 357.49 |
1725494400000 | 357.62 |
1725580800000 | 355.64 |
1725840000000 | 352.47 |
1725926400000 | 352.62 |
1726012800000 | 346.52 |
1726099200000 | 346.58 |
1726185600000 | 346.06 |
1726444800000 | 346.06 |
1726531200000 | 346.06 |
1726617600000 | 349.12 |
1726704000000 | 350.5 |
1726790400000 | 350.72 |
1727049600000 | 353.97 |
1727136000000 | 365.0299 |
1727222400000 | 369.2799 |
1727308800000 | 379 |
1727395200000 | 383.91 |
1727654400000 | 407.91 |
1727740800000 | 407.91 |
1727827200000 | 407.91 |
1727913600000 | 407.91 |
1728000000000 | 407.91 |
1728259200000 | 407.91 |
1728345600000 | 413.97 |
1728432000000 | 390.81 |
1728518400000 | 399.8 |
1728604800000 | 392.2 |
1728864000000 | 399.69 |
1728950400000 | 390.25 |
1729036800000 | 391.88 |
1729123200000 | 386.51 |
1729209600000 | 392.38 |
1729468800000 | 389.38 |
1729555200000 | 393.44 |
1729641600000 | 395.02 |
1729728000000 | 392.19 |
1729814400000 | 390.43 |
1730073600000 | 391.66 |
1730160000000 | 389.66 |
1730246400000 | 388.07 |
1730332800000 | 385.44 |
1730419200000 | 388.23 |
1730678400000 | 390.65 |
1730764800000 | 395.39 |
1730851200000 | 393.54 |
1730937600000 | 401.15 |
1731024000000 | 398.86 |
1731283200000 | 396.58 |
1731369600000 | 392.97 |
1731456000000 | 396.04 |
1731542400000 | 392.52 |
1731628800000 | 391.5899 |
1731888000000 | 395.15 |
1731974400000 | 394.0299 |
1732060800000 | 394.5899 |
1732147200000 | 394.05 |
1732233600000 | 384.68 |
1732492800000 | 383.43 |
1732579200000 | 383.91 |
1732665600000 | 388.75 |
1732752000000 | 387.2 |
1732838400000 | 388.62 |
STOXX China A 900 Minimum Variance Unconstrained | STOXX China A 900 | |
---|---|---|
2017 | 27.325589352315 | 12.267993837003 |
2018 | -15.858883679772 | -25.65904202869 |
2019 | 16.487486353166 | 35.115473619809 |
2020 | 15.585056325309 | 25.2957420896 |
2021 | 7.84135863966 | 2.7641213312022 |
2022 | -7.1864507448648 | -18.806494534777 |
2023 | 11.209729074648 | -7.8979126159465 |
2024 | 25.24433805834 | 14.128442045599 |
Methodology
On the basis of the underlying index, a covariance matrix is set up by determining the correlations between each components and specific factors. Using Axioma's factor model, the variance-covariance structure of the components is determined, which is then minimized with respect to applicable constraints. The constraints applied cover individual capping, effective number of assets, rebalancing and turnover. The full list of factors including the requirements to be met can be accessed in our Index rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price CNY | CH0340519674 | SA9CUNN | .SA9CUNN | |
Gross Return CNY | CH0340519658 | SA9CUNGC | .SA9CUNGC | |
Net Return CNY | CH0340519666 | SA9CUNC | SA9CUNC INDEX | .SA9CUNC |
Gross Return EUR | CH0340519591 | SA9CUNGR | .SA9CUNGR | |
Price EUR | CH0340519617 | SA9CUNP | .SA9CUNP | |
Net Return EUR | CH0340519609 | SA9CUNR | .SA9CUNR | |
Price USD | CH0340519641 | SA9CUNL | .SA9CUNL | |
Net Return USD | CH0340519633 | SA9CUNV | .SA9CUNV | |
Gross Return USD | CH0340519625 | SA9CUNGV | .SA9CUNGV |
Quick Facts
Weighting | Optimization |
Cap Factor | 4.5% / 8% / 35% |
No. of components | Variable |
Review frequency | Monthly |
Inception date | Oct. 21, 2016 |
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 |
---|---|---|---|
BEIJING-SHANGHAI HSR 'A' | Industrial Goods and Services | China | 4.977% |
CHINA YANGTZE PWR. 'A' | Utilities | China | 4.889% |
Daqin Railway 'A' | Industrial Goods and Services | China | 3.559% |
AGRICULTURAL BANK OF CHINA 'A' | Banks | China | 3.416% |
INDSTRL & COML.BK.OF CHINA 'A' | Banks | China | 3.279% |
CHINA UTD.NET.COMMS.'A' | Telecommunications | China | 3.090% |
BANK OF COMMS.'A' | Banks | China | 2.748% |
BANK OF CHINA 'A' | Banks | China | 2.707% |
HENAN SHUANGHUI INV. & DEV. A | Food, Beverage and Tobacco | China | 2.382% |
Fuyao Glass 'A' | Industrial Goods and Services | China | 2.366% |
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.