Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX China P Chips Total Market
Index Description
The STOXX China P Chips Total Market Index represents at least 95% of the free-float market capitalization of P Chips, i.e. stocks of companies that are not incorporated in China but derive the majority of their revenues from Mainland China. The stocks are quoted in Hong Kong dollars and are listed on the Hong Kong stock exchange.
Key facts
- » At least 95% coverage of the free-float market cap for the relevant investable stock universe per region» Forms a unique benchmark for a truly global investment approach
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX China P Chips Total Market | 1,641.7 | 1,090.8 | 5.7 | 0.7 | 315.6 | 0.0 | 28.9 | 0.0 | 6.1 |
STOXX China Total Market | 1,047.4 | 645.7 | 2.5 | 0.7 | 73.5 | 0.0 | 11.4 | 0.0 | 3.1 |
Supersector weighting (top 10)
Technology | 47.0 |
---|---|
Retail | 21.8 |
Travel and Leisure | 6.6 |
Consumer Products and Services | 6.4 |
Automobiles and Parts | 3.5 |
Health Care | 3.3 |
Real Estate | 2.8 |
Industrial Goods and Services | 1.9 |
Food, Beverage and Tobacco | 1.7 |
Personal Care, Drug and Grocery Stores | 1.1 |
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 P Chips Total Market | -4.6 | 19.9 | 14.5 | -32.5 | -25.3 | N/A | N/A | 14.8 | -12.4 | -5.7 |
STOXX China Total Market | -4.7 | 20.0 | 21.1 | 7.3 | 11.5 | N/A | N/A | 21.5 | 2.4 | 2.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX China P Chips Total Market | N/A | N/A | 33.1 | 41.1 | 38.5 | N/A | N/A | 0.3 | -0.4 | -0.2 |
STOXX China Total Market | N/A | N/A | 25.6 | 23.8 | 22.7 | N/A | N/A | 0.6 | 0.0 | 0.0 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX China P Chips Total Market | 1.0 | 0.8 | 0.8 | 0.8 | 0.7 | 8.6 | 17.7 | 18.2 | 25.9 | 26.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX China P Chips Total Market | 1.1 | 1.1 | 1.1 | 1.4 | 1.3 | 0.2 | 0.0 | -0.3 | -0.5 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX China P Chips Total Market
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 P Chips Total Market | 22.0 | 14.8 | 17.4 | 17.4 | 1.7 | 1.9 | 1.7 | -16.9 |
STOXX China Total Market | 6.1 | 6.2 | 5.7 | 5.7 | 0.6 | 6.8 | 0.1 | 13.2 |
Performance and annual returns
STOXX China P Chips Total Market | |
---|---|
1292544000000 | 100 |
1292803200000 | 98.54 |
1292889600000 | 99.08 |
1292976000000 | 99.16 |
1293062400000 | 98.97 |
1293148800000 | 98.78 |
1293408000000 | 98.75 |
1293494400000 | 97.39 |
1293580800000 | 98.05 |
1293667200000 | 98.02 |
1293753600000 | 98.31 |
1294012800000 | 99.68 |
1294099200000 | 101.24 |
1294185600000 | 101.71 |
1294272000000 | 102.27 |
1294358400000 | 101.97 |
1294617600000 | 101.64 |
1294704000000 | 102.12 |
1294790400000 | 103.44 |
1294876800000 | 104.86 |
1294963200000 | 105.65 |
1295222400000 | 104.94 |
1295308800000 | 104.96 |
1295395200000 | 105.42 |
1295481600000 | 103.73 |
1295568000000 | 102.36 |
1295827200000 | 101.61 |
1295913600000 | 103.04 |
1296000000000 | 103.33 |
1296086400000 | 103.15 |
1296172800000 | 103.3 |
1296432000000 | 102.86 |
1296518400000 | 102.87 |
1296604800000 | 104.8 |
1296691200000 | 104.82 |
1296777600000 | 104.8 |
1297036800000 | 103.34 |
1297123200000 | 101.4 |
1297209600000 | 99.35 |
1297296000000 | 97.06 |
1297382400000 | 98.72 |
1297641600000 | 100.59 |
1297728000000 | 100.27 |
1297814400000 | 100.46 |
1297900800000 | 100.73 |
1297987200000 | 101.83 |
1298246400000 | 101.37 |
1298332800000 | 98.68 |
1298419200000 | 97.3 |
1298505600000 | 95.62 |
1298592000000 | 97.01 |
1298851200000 | 99.05 |
1298937600000 | 100.94 |
1299024000000 | 100.7 |
1299110400000 | 101.86 |
1299196800000 | 104 |
1299456000000 | 103.53 |
1299542400000 | 104.14 |
1299628800000 | 104.56 |
1299715200000 | 103.44 |
1299801600000 | 101.9 |
1300060800000 | 103.34 |
1300147200000 | 100.29 |
1300233600000 | 101.08 |
1300320000000 | 95.48 |
1300406400000 | 96.59 |
1300665600000 | 97.63 |
1300752000000 | 98.44 |
1300838400000 | 97.95 |
1300924800000 | 99.11 |
1301011200000 | 99.35 |
1301270400000 | 98.53 |
1301356800000 | 98.46 |
1301443200000 | 100.09 |
1301529600000 | 99.48 |
1301616000000 | 100.68 |
1301875200000 | 102.07 |
1301961600000 | 102.09 |
1302048000000 | 104.26 |
1302134400000 | 104.38 |
1302220800000 | 105.21 |
1302480000000 | 104.45 |
1302566400000 | 102.68 |
1302652800000 | 104.04 |
1302739200000 | 104.5 |
1302825600000 | 105.16 |
1303084800000 | 105.11 |
1303171200000 | 104.75 |
1303257600000 | 107.84 |
1303344000000 | 108.76 |
1303776000000 | 109.11 |
1303862400000 | 108.12 |
1303948800000 | 108.35 |
1304035200000 | 108.27 |
1304294400000 | 108.29 |
1304380800000 | 107.8 |
1304467200000 | 105.21 |
1304553600000 | 105.29 |
1304640000000 | 105.56 |
1304899200000 | 106.54 |
1304985600000 | 106.55 |
1305072000000 | 106.8 |
1305158400000 | 106.94 |
1305244800000 | 107.14 |
1305504000000 | 106.2 |
1305590400000 | 104.82 |
1305676800000 | 106.01 |
1305763200000 | 105.78 |
1305849600000 | 105.04 |
1306108800000 | 102.72 |
1306195200000 | 102.49 |
1306281600000 | 102.03 |
1306368000000 | 102.23 |
1306454400000 | 102.5 |
1306713600000 | 103.51 |
1306800000000 | 105.54 |
1306886400000 | 105.92 |
1306972800000 | 104.31 |
1307059200000 | 104.38 |
1307318400000 | 104.36 |
1307404800000 | 103.23 |
1307491200000 | 101.82 |
1307577600000 | 99.51 |
1307664000000 | 97.78 |
1307923200000 | 97.95 |
1308009600000 | 97.28 |
1308096000000 | 97.53 |
1308182400000 | 95.11 |
1308268800000 | 93.78 |
1308528000000 | 94.55 |
1308614400000 | 96.48 |
1308700800000 | 97.77 |
1308787200000 | 97.06 |
1308873600000 | 99.01 |
1309132800000 | 98.59 |
1309219200000 | 98.56 |
1309305600000 | 99.06 |
1309392000000 | 101.1 |
1309478400000 | 101.09 |
1309737600000 | 103.46 |
1309824000000 | 103.62 |
1309910400000 | 103.11 |
1309996800000 | 103.48 |
1310083200000 | 103.02 |
1310342400000 | 101.04 |
1310428800000 | 97.64 |
1310515200000 | 99.48 |
1310601600000 | 99.98 |
1310688000000 | 100.09 |
1310947200000 | 99.04 |
1311033600000 | 98.05 |
1311120000000 | 98.77 |
1311206400000 | 98.15 |
1311292800000 | 99.79 |
1311552000000 | 98.68 |
1311638400000 | 100.13 |
1311724800000 | 100.25 |
1311811200000 | 99.67 |
1311897600000 | 98.7 |
1312156800000 | 99.69 |
1312243200000 | 98.66 |
1312329600000 | 97.59 |
1312416000000 | 96.44 |
1312502400000 | 91.75 |
1312761600000 | 88.68 |
1312848000000 | 85.62 |
1312934400000 | 87.25 |
1313020800000 | 85.97 |
1313107200000 | 87 |
1313366400000 | 89.62 |
1313452800000 | 88.81 |
1313539200000 | 88.17 |
1313625600000 | 87.37 |
1313712000000 | 83.55 |
1313971200000 | 80.98 |
1314057600000 | 83.02 |
1314144000000 | 82.18 |
1314230400000 | 82.97 |
1314316800000 | 82.28 |
1314576000000 | 83.77 |
1314662400000 | 85.03 |
1314748800000 | 87.14 |
1314835200000 | 87.87 |
1314921600000 | 87.05 |
1315180800000 | 84.48 |
1315267200000 | 83.89 |
1315353600000 | 85.62 |
1315440000000 | 85.18 |
1315526400000 | 84.69 |
1315785600000 | 81.04 |
1315872000000 | 81.01 |
1315958400000 | 80.01 |
1316044800000 | 79.71 |
1316131200000 | 81.35 |
1316390400000 | 78.19 |
1316476800000 | 77.41 |
1316563200000 | 76.44 |
1316649600000 | 71.34 |
1316736000000 | 70.89 |
1316995200000 | 67.75 |
1317081600000 | 70.73 |
1317168000000 | 71.59 |
1317254400000 | 71.63 |
1317340800000 | 69.38 |
1317600000000 | 64 |
1317686400000 | 61.74 |
1317772800000 | 61.76 |
1317859200000 | 66.62 |
1317945600000 | 70.2 |
1318204800000 | 69.66 |
1318291200000 | 71.44 |
1318377600000 | 72.91 |
1318464000000 | 75.72 |
1318550400000 | 74.02 |
1318809600000 | 76.55 |
1318896000000 | 71.66 |
1318982400000 | 72.21 |
1319068800000 | 70.5 |
1319155200000 | 71.25 |
1319414400000 | 74.37 |
1319500800000 | 75.49 |
1319587200000 | 76.07 |
1319673600000 | 80.38 |
1319760000000 | 81.18 |
1320019200000 | 79.73 |
1320105600000 | 77.55 |
1320192000000 | 79.64 |
1320278400000 | 78.38 |
1320364800000 | 79.89 |
1320624000000 | 78.6 |
1320710400000 | 77.02 |
1320796800000 | 77.7 |
1320883200000 | 74.08 |
1320969600000 | 74.44 |
1321228800000 | 75.95 |
1321315200000 | 75.49 |
1321401600000 | 74.49 |
1321488000000 | 74.05 |
1321574400000 | 72.43 |
1321833600000 | 71.83 |
1321920000000 | 72.43 |
1322006400000 | 70.95 |
1322092800000 | 71.22 |
1322179200000 | 69.8 |
1322438400000 | 69.81 |
1322524800000 | 70.86 |
1322611200000 | 69.77 |
1322697600000 | 73.83 |
1322784000000 | 73.04 |
1323043200000 | 73.16 |
1323129600000 | 72.41 |
1323216000000 | 73.03 |
1323302400000 | 72.61 |
1323388800000 | 70.57 |
1323648000000 | 69.67 |
1323734400000 | 70.01 |
1323820800000 | 69.7 |
1323907200000 | 68.95 |
1323993600000 | 70.13 |
1324252800000 | 69.71 |
1324339200000 | 69.37 |
1324425600000 | 70.66 |
1324512000000 | 70.45 |
1324598400000 | 71.48 |
1324944000000 | 71.48 |
1325030400000 | 70.72 |
1325116800000 | 70.49 |
1325203200000 | 70.69 |
1325462400000 | 70.69 |
1325548800000 | 71.94 |
1325635200000 | 71.49 |
1325721600000 | 71.01 |
1325808000000 | 69.69 |
1326067200000 | 70.26 |
1326153600000 | 71.59 |
1326240000000 | 72.88 |
1326326400000 | 73.44 |
1326412800000 | 73.65 |
1326672000000 | 72.88 |
1326758400000 | 75.36 |
1326844800000 | 76.06 |
1326931200000 | 76.88 |
1327017600000 | 76.86 |
1327276800000 | 76.87 |
1327363200000 | 76.88 |
1327449600000 | 76.86 |
1327536000000 | 77.84 |
1327622400000 | 77.7 |
1327881600000 | 77.08 |
1327968000000 | 78.07 |
1328054400000 | 77.07 |
1328140800000 | 78.55 |
1328227200000 | 79.08 |
1328486400000 | 79.34 |
1328572800000 | 78.9 |
1328659200000 | 81.33 |
1328745600000 | 83 |
1328832000000 | 81.6 |
1329091200000 | 81.48 |
1329177600000 | 81.01 |
1329264000000 | 82.97 |
1329350400000 | 83.66 |
1329436800000 | 83.89 |
1329696000000 | 83.5 |
1329782400000 | 83.37 |
1329868800000 | 84.98 |
1329955200000 | 84.82 |
1330041600000 | 85.21 |
1330300800000 | 84.48 |
1330387200000 | 85.59 |
1330473600000 | 85.98 |
1330560000000 | 84.71 |
1330646400000 | 86 |
1330905600000 | 84.91 |
1330992000000 | 82.62 |
1331078400000 | 82.43 |
1331164800000 | 84.12 |
1331251200000 | 84.89 |
1331510400000 | 85.02 |
1331596800000 | 85.5 |
1331683200000 | 85.38 |
1331769600000 | 86.11 |
1331856000000 | 86.68 |
1332115200000 | 85.8 |
1332201600000 | 84.44 |
1332288000000 | 83.9 |
1332374400000 | 84.88 |
1332460800000 | 84.39 |
1332720000000 | 83.62 |
1332806400000 | 84.97 |
1332892800000 | 83.78 |
1332979200000 | 82.55 |
1333065600000 | 83.15 |
1333324800000 | 83.05 |
1333411200000 | 84.87 |
1333497600000 | 84.86 |
1333584000000 | 84.76 |
1334016000000 | 83.56 |
1334102400000 | 82.8 |
1334188800000 | 83.8 |
1334275200000 | 84.51 |
1334534400000 | 84.82 |
1334620800000 | 84.69 |
1334707200000 | 85.9 |
1334793600000 | 86.22 |
1334880000000 | 85.79 |
1335139200000 | 85.39 |
1335225600000 | 85.32 |
1335312000000 | 83.77 |
1335398400000 | 84.84 |
1335484800000 | 84.58 |
1335744000000 | 86.07 |
1335830400000 | 86.07 |
1335916800000 | 86.39 |
1336003200000 | 86.38 |
1336089600000 | 85.53 |
1336348800000 | 82.64 |
1336435200000 | 82.47 |
1336521600000 | 81.08 |
1336608000000 | 80.84 |
1336694400000 | 80.38 |
1336953600000 | 79.62 |
1337040000000 | 80.44 |
1337126400000 | 77.24 |
1337212800000 | 78.63 |
1337299200000 | 78 |
1337558400000 | 77.41 |
1337644800000 | 77.51 |
1337731200000 | 76.61 |
1337817600000 | 77.02 |
1337904000000 | 77.47 |
1338163200000 | 77.05 |
1338249600000 | 78.35 |
1338336000000 | 77.71 |
1338422400000 | 77.12 |
1338508800000 | 76.56 |
1338768000000 | 74.31 |
1338854400000 | 74.12 |
1338940800000 | 75.76 |
1339027200000 | 76.43 |
1339113600000 | 76.51 |
1339372800000 | 79.02 |
1339459200000 | 78.36 |
1339545600000 | 78.85 |
1339632000000 | 77.77 |
1339718400000 | 78.96 |
1339977600000 | 80.09 |
1340064000000 | 80.43 |
1340150400000 | 80.49 |
1340236800000 | 78.18 |
1340323200000 | 76.73 |
1340582400000 | 76.25 |
1340668800000 | 75.45 |
1340755200000 | 76.41 |
1340841600000 | 75.14 |
1340928000000 | 76.38 |
1341187200000 | 76.37 |
1341273600000 | 78.07 |
1341360000000 | 78.8 |
1341446400000 | 79.22 |
1341532800000 | 79.58 |
1341792000000 | 77.93 |
1341878400000 | 77.98 |
1341964800000 | 77.56 |
1342051200000 | 76.22 |
1342137600000 | 76.44 |
1342396800000 | 76.19 |
1342483200000 | 76.49 |
1342569600000 | 74.98 |
1342656000000 | 75.78 |
1342742400000 | 76.27 |
1343001600000 | 74.79 |
1343088000000 | 74.29 |
1343174400000 | 73.15 |
1343260800000 | 72.69 |
1343347200000 | 74.25 |
1343606400000 | 74.48 |
1343692800000 | 74.99 |
1343779200000 | 74.91 |
1343865600000 | 74.91 |
1343952000000 | 75.24 |
1344211200000 | 76.35 |
1344297600000 | 76.73 |
1344384000000 | 76.85 |
1344470400000 | 77.89 |
1344556800000 | 76.66 |
1344816000000 | 75.47 |
1344902400000 | 75.68 |
1344988800000 | 75.32 |
1345075200000 | 77.44 |
1345161600000 | 78.28 |
1345420800000 | 78.85 |
1345507200000 | 79.31 |
1345593600000 | 78.43 |
1345680000000 | 79.27 |
1345766400000 | 78.45 |
1346025600000 | 78.18 |
1346112000000 | 78.08 |
1346198400000 | 78.14 |
1346284800000 | 77.21 |
1346371200000 | 77.18 |
1346630400000 | 78.13 |
1346716800000 | 77.41 |
1346803200000 | 76.35 |
1346889600000 | 77.12 |
1346976000000 | 78.88 |
1347235200000 | 79.05 |
1347321600000 | 79.24 |
1347408000000 | 79.99 |
1347494400000 | 79.9 |
1347580800000 | 81.9 |
1347840000000 | 81.71 |
1347926400000 | 81.48 |
1348012800000 | 81.63 |
1348099200000 | 80.75 |
1348185600000 | 81.35 |
1348444800000 | 81.45 |
1348531200000 | 81.74 |
1348617600000 | 80.72 |
1348704000000 | 81.47 |
1348790400000 | 82.55 |
1349049600000 | 82.54 |
1349136000000 | 82.53 |
1349222400000 | 82.49 |
1349308800000 | 83.21 |
1349395200000 | 83.6 |
1349654400000 | 82.75 |
1349740800000 | 82.67 |
1349827200000 | 82.74 |
1349913600000 | 82.7 |
1350000000000 | 83.28 |
1350259200000 | 83.44 |
1350345600000 | 83.79 |
1350432000000 | 84.66 |
1350518400000 | 84.86 |
1350604800000 | 85.61 |
1350864000000 | 86.46 |
1350950400000 | 86.46 |
1351036800000 | 87.4 |
1351123200000 | 86.61 |
1351209600000 | 85.36 |
1351468800000 | 85.99 |
1351555200000 | 85.87 |
1351641600000 | 86.76 |
1351728000000 | 87.99 |
1351814400000 | 88.77 |
1352073600000 | 88.79 |
1352160000000 | 88.86 |
1352246400000 | 89.4 |
1352332800000 | 88 |
1352419200000 | 87.4 |
1352678400000 | 87.75 |
1352764800000 | 86.92 |
1352851200000 | 87.25 |
1352937600000 | 84.49 |
1353024000000 | 84.3 |
1353283200000 | 84.09 |
1353369600000 | 84.58 |
1353456000000 | 85.54 |
1353542400000 | 86.16 |
1353628800000 | 86.34 |
1353888000000 | 86.02 |
1353974400000 | 85.89 |
1354060800000 | 86.08 |
1354147200000 | 86.72 |
1354233600000 | 86.78 |
1354492800000 | 85.58 |
1354579200000 | 85.4 |
1354665600000 | 87.27 |
1354752000000 | 87.78 |
1354838400000 | 87.96 |
1355097600000 | 88.43 |
1355184000000 | 88.12 |
1355270400000 | 88.98 |
1355356800000 | 88.47 |
1355443200000 | 88.51 |
1355702400000 | 88.3 |
1355788800000 | 88.35 |
1355875200000 | 88.79 |
1355961600000 | 88.98 |
1356048000000 | 88.76 |
1356307200000 | 88.57 |
1356566400000 | 89.26 |
1356652800000 | 89.91 |
1356912000000 | 90.11 |
1357084800000 | 92.69 |
1357171200000 | 93.92 |
1357257600000 | 94.5 |
1357516800000 | 95.42 |
1357603200000 | 94.62 |
1357689600000 | 95.3 |
1357776000000 | 95.1 |
1357862400000 | 94.75 |
1358121600000 | 95.19 |
1358208000000 | 95.52 |
1358294400000 | 96.64 |
1358380800000 | 95.95 |
1358467200000 | 97.11 |
1358726400000 | 97.3 |
1358812800000 | 97.72 |
1358899200000 | 97.49 |
1358985600000 | 97.29 |
1359072000000 | 95.45 |
1359331200000 | 95.92 |
1359417600000 | 96.03 |
1359504000000 | 96.76 |
1359590400000 | 96.29 |
1359676800000 | 96.09 |
1359936000000 | 96.45 |
1360022400000 | 95.04 |
1360108800000 | 95.77 |
1360195200000 | 95.67 |
1360281600000 | 96.09 |
1360540800000 | 96.08 |
1360627200000 | 96.08 |
1360713600000 | 96.08 |
1360800000000 | 96.96 |
1360886400000 | 98.01 |
1361145600000 | 98.02 |
1361232000000 | 96.84 |
1361318400000 | 97.48 |
1361404800000 | 95.99 |
1361491200000 | 94.71 |
1361750400000 | 94.19 |
1361836800000 | 93.16 |
1361923200000 | 93.71 |
1362009600000 | 95.42 |
1362096000000 | 95.5 |
1362355200000 | 95.29 |
1362441600000 | 96.21 |
1362528000000 | 97.32 |
1362614400000 | 97.03 |
1362700800000 | 98.03 |
1362960000000 | 96.78 |
1363046400000 | 95.31 |
1363132800000 | 94.33 |
1363219200000 | 94.48 |
1363305600000 | 92.95 |
1363564800000 | 90.9 |
1363651200000 | 90.38 |
1363737600000 | 91.88 |
1363824000000 | 90.87 |
1363910400000 | 90.29 |
1364169600000 | 89.84 |
1364256000000 | 90.32 |
1364342400000 | 91.07 |
1364428800000 | 89.95 |
1364860800000 | 88.84 |
1364947200000 | 88.82 |
1365033600000 | 88.81 |
1365120000000 | 86.52 |
1365379200000 | 87.03 |
1365465600000 | 88.9 |
1365552000000 | 89.87 |
1365638400000 | 90.1 |
1365724800000 | 90.02 |
1365984000000 | 89.14 |
1366070400000 | 89.13 |
1366156800000 | 89.64 |
1366243200000 | 89.28 |
1366329600000 | 90.94 |
1366588800000 | 91.84 |
1366675200000 | 90.73 |
1366761600000 | 91.62 |
1366848000000 | 91.87 |
1366934400000 | 92.11 |
1367193600000 | 92.51 |
1367280000000 | 93.8 |
1367366400000 | 93.81 |
1367452800000 | 94.71 |
1367539200000 | 94.77 |
1367798400000 | 95.59 |
1367884800000 | 96 |
1367971200000 | 96.09 |
1368057600000 | 96.3 |
1368144000000 | 96.95 |
1368403200000 | 95.89 |
1368489600000 | 95.27 |
1368576000000 | 96.47 |
1368662400000 | 98.73 |
1368748800000 | 98.75 |
1369008000000 | 101.4 |
1369094400000 | 100.97 |
1369180800000 | 100.36 |
1369267200000 | 97.88 |
1369353600000 | 99.17 |
1369612800000 | 99.8 |
1369699200000 | 101.23 |
1369785600000 | 100.95 |
1369872000000 | 101.14 |
1369958400000 | 101.17 |
1370217600000 | 99.69 |
1370304000000 | 99.61 |
1370390400000 | 99.17 |
1370476800000 | 98.46 |
1370563200000 | 98.05 |
1370822400000 | 99.05 |
1370908800000 | 98.03 |
1370995200000 | 98.03 |
1371081600000 | 96.06 |
1371168000000 | 96.87 |
1371427200000 | 97.69 |
1371513600000 | 97.66 |
1371600000000 | 97.02 |
1371686400000 | 94.66 |
1371772800000 | 93.59 |
1372032000000 | 90.33 |
1372118400000 | 90.63 |
1372204800000 | 93.17 |
1372291200000 | 94.27 |
1372377600000 | 96.42 |
1372636800000 | 96.43 |
1372723200000 | 95.89 |
1372809600000 | 94.01 |
1372896000000 | 95.02 |
1372982400000 | 95.61 |
1373241600000 | 94.29 |
1373328000000 | 93.97 |
1373414400000 | 94.25 |
1373500800000 | 96.46 |
1373587200000 | 96.77 |
1373846400000 | 98.5 |
1373932800000 | 99.73 |
1374019200000 | 99.86 |
1374105600000 | 99.96 |
1374192000000 | 100.24 |
1374451200000 | 99.45 |
1374537600000 | 101.07 |
1374624000000 | 101.7 |
1374710400000 | 102.3 |
1374796800000 | 103.73 |
1375056000000 | 103.22 |
1375142400000 | 104.93 |
1375228800000 | 103.61 |
1375315200000 | 105.51 |
1375401600000 | 106.15 |
1375660800000 | 108.03 |
1375747200000 | 108.52 |
1375833600000 | 105.96 |
1375920000000 | 105.66 |
1376006400000 | 106.88 |
1376265600000 | 108.58 |
1376352000000 | 109.55 |
1376438400000 | 109.55 |
1376524800000 | 108.94 |
1376611200000 | 108.54 |
1376870400000 | 108.91 |
1376956800000 | 106.84 |
1377043200000 | 106.44 |
1377129600000 | 106.68 |
1377216000000 | 106.2 |
1377475200000 | 106.5 |
1377561600000 | 106.88 |
1377648000000 | 105.11 |
1377734400000 | 106.56 |
1377820800000 | 107.01 |
1378080000000 | 108.92 |
1378166400000 | 110.11 |
1378252800000 | 109.76 |
1378339200000 | 111.49 |
1378425600000 | 111.4 |
1378684800000 | 112.39 |
1378771200000 | 113.79 |
1378857600000 | 114.27 |
1378944000000 | 115.47 |
1379030400000 | 114.88 |
1379289600000 | 116.59 |
1379376000000 | 116.42 |
1379462400000 | 114.55 |
1379548800000 | 115.92 |
1379635200000 | 115.93 |
1379894400000 | 116.14 |
1379980800000 | 115.24 |
1380067200000 | 116.32 |
1380153600000 | 116.53 |
1380240000000 | 117.58 |
1380499200000 | 116.36 |
1380585600000 | 116.38 |
1380672000000 | 117.77 |
1380758400000 | 118.59 |
1380844800000 | 119.1 |
1381104000000 | 119.27 |
1381190400000 | 121.25 |
1381276800000 | 119.59 |
1381363200000 | 118.97 |
1381449600000 | 120.45 |
1381708800000 | 120.45 |
1381795200000 | 121.07 |
1381881600000 | 120.73 |
1381968000000 | 121.04 |
1382054400000 | 122.55 |
1382313600000 | 125.17 |
1382400000000 | 123.98 |
1382486400000 | 122 |
1382572800000 | 121.63 |
1382659200000 | 121.11 |
1382918400000 | 121.61 |
1383004800000 | 119.58 |
1383091200000 | 121.9 |
1383177600000 | 121.49 |
1383264000000 | 121.59 |
1383523200000 | 120.84 |
1383609600000 | 120.23 |
1383696000000 | 120.37 |
1383782400000 | 119.34 |
1383868800000 | 117.65 |
1384128000000 | 118.73 |
1384214400000 | 118.47 |
1384300800000 | 115.96 |
1384387200000 | 119.11 |
1384473600000 | 120.57 |
1384732800000 | 122.97 |
1384819200000 | 121.97 |
1384905600000 | 122.1 |
1384992000000 | 121.81 |
1385078400000 | 122.17 |
1385337600000 | 123.76 |
1385424000000 | 123.5 |
1385510400000 | 124.56 |
1385596800000 | 124.54 |
1385683200000 | 125.68 |
1385942400000 | 126.35 |
1386028800000 | 125.21 |
1386115200000 | 124.78 |
1386201600000 | 125.46 |
1386288000000 | 126.16 |
1386547200000 | 126.22 |
1386633600000 | 126.63 |
1386720000000 | 127.09 |
1386806400000 | 126.09 |
1386892800000 | 126.05 |
1387152000000 | 126.36 |
1387238400000 | 125.53 |
1387324800000 | 125.89 |
1387411200000 | 125.09 |
1387497600000 | 124.57 |
1387756800000 | 125.27 |
1387843200000 | 126.02 |
1388102400000 | 128.17 |
1388361600000 | 129.76 |
1388448000000 | 130.44 |
1388620800000 | 132.38 |
1388707200000 | 130.83 |
1388966400000 | 130.71 |
1389052800000 | 130.59 |
1389139200000 | 132.39 |
1389225600000 | 131.42 |
1389312000000 | 131.99 |
1389571200000 | 132.75 |
1389657600000 | 132.11 |
1389744000000 | 134.61 |
1389830400000 | 135.72 |
1389916800000 | 137.76 |
1390176000000 | 136.17 |
1390262400000 | 136.19 |
1390348800000 | 136.87 |
1390435200000 | 135.81 |
1390521600000 | 132.01 |
1390780800000 | 128.69 |
1390867200000 | 130.91 |
1390953600000 | 135.32 |
1391040000000 | 136.46 |
1391126400000 | 136.47 |
1391385600000 | 136.47 |
1391472000000 | 131.07 |
1391558400000 | 130.42 |
1391644800000 | 130.94 |
1391731200000 | 133.93 |
1391990400000 | 135.38 |
1392076800000 | 135.12 |
1392163200000 | 136.45 |
1392249600000 | 136.58 |
1392336000000 | 138.02 |
1392595200000 | 142.12 |
1392681600000 | 142.38 |
1392768000000 | 142.71 |
1392854400000 | 140.17 |
1392940800000 | 142.12 |
1393200000000 | 141.3 |
1393286400000 | 140.22 |
1393372800000 | 142.41 |
1393459200000 | 146.5 |
1393545600000 | 147.47 |
1393804800000 | 145.16 |
1393891200000 | 146.87 |
1393977600000 | 148.49 |
1394064000000 | 150.92 |
1394150400000 | 150.73 |
1394409600000 | 148.74 |
1394496000000 | 149.46 |
1394582400000 | 146.97 |
1394668800000 | 144.6 |
1394755200000 | 140.48 |
1395014400000 | 138.41 |
1395100800000 | 142.68 |
1395187200000 | 142.41 |
1395273600000 | 140.7 |
1395360000000 | 142.21 |
1395619200000 | 143.48 |
1395705600000 | 138.84 |
1395792000000 | 138.95 |
1395878400000 | 133.46 |
1395964800000 | 135.55 |
1396224000000 | 137.28 |
1396310400000 | 141.43 |
1396396800000 | 141.26 |
1396483200000 | 139.54 |
1396569600000 | 136.38 |
1396828800000 | 132.28 |
1396915200000 | 133.15 |
1397001600000 | 135.49 |
1397088000000 | 140.68 |
1397174400000 | 135.24 |
1397433600000 | 134.19 |
1397520000000 | 132.52 |
1397606400000 | 133.07 |
1397692800000 | 134.39 |
1398124800000 | 134.65 |
1398211200000 | 135.74 |
1398297600000 | 136.01 |
1398384000000 | 134.08 |
1398643200000 | 130.71 |
1398729600000 | 130.07 |
1398816000000 | 126.51 |
1398902400000 | 126.5 |
1398988800000 | 128.67 |
1399248000000 | 128.37 |
1399334400000 | 128.37 |
1399420800000 | 124.8 |
1399507200000 | 123.31 |
1399593600000 | 123.56 |
1399852800000 | 127.86 |
1399939200000 | 128.86 |
1400025600000 | 130.17 |
1400112000000 | 133.68 |
1400198400000 | 131.96 |
1400457600000 | 133.08 |
1400544000000 | 135.6 |
1400630400000 | 135.62 |
1400716800000 | 137.43 |
1400803200000 | 137.07 |
1401062400000 | 138.12 |
1401148800000 | 137.67 |
1401235200000 | 138.59 |
1401321600000 | 135.77 |
1401408000000 | 136.18 |
1401667200000 | 136.17 |
1401753600000 | 138.21 |
1401840000000 | 136.31 |
1401926400000 | 136.26 |
1402012800000 | 136.2 |
1402272000000 | 137.86 |
1402358400000 | 139.9 |
1402444800000 | 141.55 |
1402531200000 | 141.42 |
1402617600000 | 141.86 |
1402876800000 | 141.54 |
1402963200000 | 140.63 |
1403049600000 | 141.24 |
1403136000000 | 140.61 |
1403222400000 | 140.6 |
1403481600000 | 139.39 |
1403568000000 | 139.93 |
1403654400000 | 140.33 |
1403740800000 | 141.86 |
1403827200000 | 142.29 |
1404086400000 | 142.83 |
1404172800000 | 142.84 |
1404259200000 | 144.1 |
1404345600000 | 145.37 |
1404432000000 | 145.84 |
1404691200000 | 145.98 |
1404777600000 | 145.38 |
1404864000000 | 143.86 |
1404950400000 | 144.1 |
1405036800000 | 143.83 |
1405296000000 | 143.92 |
1405382400000 | 144.8 |
1405468800000 | 144.69 |
1405555200000 | 144.49 |
1405641600000 | 143.4 |
1405900800000 | 142.99 |
1405987200000 | 144.61 |
1406073600000 | 145.24 |
1406160000000 | 145.75 |
1406246400000 | 146.19 |
1406505600000 | 146.59 |
1406592000000 | 146.49 |
1406678400000 | 145.64 |
1406764800000 | 145.2 |
1406851200000 | 144.14 |
1407110400000 | 145.06 |
1407196800000 | 145.6 |
1407283200000 | 146.41 |
1407369600000 | 145.41 |
1407456000000 | 144.99 |
1407715200000 | 146.16 |
1407801600000 | 147.08 |
1407888000000 | 148.54 |
1407974400000 | 147.32 |
1408060800000 | 147.77 |
1408320000000 | 147.1 |
1408406400000 | 147.8 |
1408492800000 | 147.92 |
1408579200000 | 147.51 |
1408665600000 | 148.05 |
1408924800000 | 147.7 |
1409011200000 | 147.01 |
1409097600000 | 146.53 |
1409184000000 | 144.9 |
1409270400000 | 145.72 |
1409529600000 | 145.92 |
1409616000000 | 146.57 |
1409702400000 | 148.18 |
1409788800000 | 149.05 |
1409875200000 | 148.89 |
1410134400000 | 149.16 |
1410220800000 | 149.15 |
1410307200000 | 148.69 |
1410393600000 | 148.39 |
1410480000000 | 148.09 |
1410739200000 | 147.26 |
1410825600000 | 145.89 |
1410912000000 | 146.84 |
1410998400000 | 146.26 |
1411084800000 | 147.35 |
1411344000000 | 144.49 |
1411430400000 | 143.42 |
1411516800000 | 143.84 |
1411603200000 | 143.58 |
1411689600000 | 141.89 |
1411948800000 | 139.44 |
1412035200000 | 139.16 |
1412121600000 | 139.16 |
1412208000000 | 139.21 |
1412294400000 | 140.12 |
1412553600000 | 143.09 |
1412640000000 | 143.65 |
1412726400000 | 142.94 |
1412812800000 | 143.26 |
1412899200000 | 141.12 |
1413158400000 | 139.58 |
1413244800000 | 138.86 |
1413331200000 | 139.41 |
1413417600000 | 138.18 |
1413504000000 | 138.08 |
1413763200000 | 138.86 |
1413849600000 | 139.45 |
1413936000000 | 142.42 |
1414022400000 | 142.31 |
1414108800000 | 141.96 |
1414368000000 | 140.29 |
1414454400000 | 141.8 |
1414540800000 | 143.38 |
1414627200000 | 143.25 |
1414713600000 | 145.32 |
1414972800000 | 145.33 |
1415059200000 | 144.53 |
1415145600000 | 144.76 |
1415232000000 | 144.4 |
1415318400000 | 143.84 |
1415577600000 | 144.93 |
1415664000000 | 146.21 |
1415750400000 | 146.79 |
1415836800000 | 147.42 |
1415923200000 | 149.27 |
1416182400000 | 147.51 |
1416268800000 | 145.46 |
1416355200000 | 144.45 |
1416441600000 | 145.01 |
1416528000000 | 144.28 |
1416787200000 | 146.51 |
1416873600000 | 145.93 |
1416960000000 | 146.79 |
1417046400000 | 146.01 |
1417132800000 | 145.31 |
1417392000000 | 141.68 |
1417478400000 | 141.82 |
1417564800000 | 140.59 |
1417651200000 | 140.84 |
1417737600000 | 140.88 |
1417996800000 | 139.95 |
1418083200000 | 137 |
1418169600000 | 138.13 |
1418256000000 | 136.76 |
1418342400000 | 136.75 |
1418601600000 | 135.7 |
1418688000000 | 132.89 |
1418774400000 | 130.11 |
1418860800000 | 133.48 |
1418947200000 | 135.2 |
1419206400000 | 133.75 |
1419292800000 | 133.25 |
1419379200000 | 133.78 |
1419811200000 | 134.79 |
1419897600000 | 135.6 |
1419984000000 | 135.9 |
1420156800000 | 136.72 |
1420416000000 | 137.59 |
1420502400000 | 140.35 |
1420588800000 | 142.13 |
1420675200000 | 143.62 |
1420761600000 | 144.14 |
1421020800000 | 143.17 |
1421107200000 | 143.52 |
1421193600000 | 142.45 |
1421280000000 | 142.57 |
1421366400000 | 139.59 |
1421625600000 | 138.45 |
1421712000000 | 139.77 |
1421798400000 | 143.22 |
1421884800000 | 144.26 |
1421971200000 | 145.04 |
1422230400000 | 147.37 |
1422316800000 | 147.24 |
1422403200000 | 147.97 |
1422489600000 | 146.6 |
1422576000000 | 145.46 |
1422835200000 | 146.2 |
1422921600000 | 146.36 |
1423008000000 | 145.65 |
1423094400000 | 145.95 |
1423180800000 | 145.48 |
1423440000000 | 144.02 |
1423526400000 | 144.42 |
1423612800000 | 143.88 |
1423699200000 | 143.32 |
1423785600000 | 144.58 |
1424044800000 | 144.84 |
1424131200000 | 145 |
1424217600000 | 144.68 |
1424304000000 | 144.7 |
1424390400000 | 144.67 |
1424649600000 | 147.04 |
1424736000000 | 147.48 |
1424822400000 | 148.1 |
1424908800000 | 148.61 |
1424995200000 | 148.52 |
1425254400000 | 149.95 |
1425340800000 | 149.55 |
1425427200000 | 149.96 |
1425513600000 | 150.6 |
1425600000000 | 150.4 |
1425859200000 | 149.91 |
1425945600000 | 148.8 |
1426032000000 | 148.38 |
1426118400000 | 148.29 |
1426204800000 | 148.89 |
1426464000000 | 150.11 |
1426550400000 | 149.6 |
1426636800000 | 150.91 |
1426723200000 | 155.6 |
1426809600000 | 154.84 |
1427068800000 | 155.8 |
1427155200000 | 155.45 |
1427241600000 | 156.01 |
1427328000000 | 154.89 |
1427414400000 | 156.29 |
1427673600000 | 159.63 |
1427760000000 | 161.27 |
1427846400000 | 162.78 |
1427932800000 | 165.98 |
1428364800000 | 166 |
1428451200000 | 174.16 |
1428537600000 | 178.45 |
1428624000000 | 180.78 |
1428883200000 | 188.49 |
1428969600000 | 181.58 |
1429056000000 | 180.28 |
1429142400000 | 182.52 |
1429228800000 | 181.05 |
1429488000000 | 175.74 |
1429574400000 | 180.23 |
1429660800000 | 184.35 |
1429747200000 | 184.88 |
1429833600000 | 184.7 |
1430092800000 | 187.47 |
1430179200000 | 187.74 |
1430265600000 | 188.28 |
1430352000000 | 187.88 |
1430438400000 | 187.89 |
1430697600000 | 188.67 |
1430784000000 | 186.82 |
1430870400000 | 184.54 |
1430956800000 | 180.5 |
1431043200000 | 183.72 |
1431302400000 | 186.67 |
1431388800000 | 184.62 |
1431475200000 | 185.52 |
1431561600000 | 187.81 |
1431648000000 | 189.43 |
1431907200000 | 189.65 |
1431993600000 | 190.53 |
1432080000000 | 184.46 |
1432166400000 | 180.2 |
1432252800000 | 182.12 |
1432512000000 | 182.12 |
1432598400000 | 184.34 |
1432684800000 | 183.7 |
1432771200000 | 180.58 |
1432857600000 | 180.16 |
1433116800000 | 181.83 |
1433203200000 | 180.71 |
1433289600000 | 180.4 |
1433376000000 | 179.29 |
1433462400000 | 177.05 |
1433721600000 | 175.46 |
1433808000000 | 172.41 |
1433894400000 | 171.61 |
1433980800000 | 172.43 |
1434067200000 | 175.39 |
1434326400000 | 173.22 |
1434412800000 | 170.91 |
1434499200000 | 172.65 |
1434585600000 | 172.87 |
1434672000000 | 172.95 |
1434931200000 | 175.36 |
1435017600000 | 177.25 |
1435104000000 | 179.52 |
1435190400000 | 177.97 |
1435276800000 | 174.65 |
1435536000000 | 167.36 |
1435622400000 | 169.9 |
1435708800000 | 169.9 |
1435795200000 | 168.46 |
1435881600000 | 164.15 |
1436140800000 | 153.95 |
1436227200000 | 148.67 |
1436313600000 | 138.46 |
1436400000000 | 153.23 |
1436486400000 | 158.07 |
1436745600000 | 160.88 |
1436832000000 | 161.45 |
1436918400000 | 158.44 |
1437004800000 | 159.78 |
1437091200000 | 163.17 |
1437350400000 | 163.75 |
1437436800000 | 164.68 |
1437523200000 | 162.66 |
1437609600000 | 163.27 |
1437696000000 | 161.12 |
1437955200000 | 153.08 |
1438041600000 | 153.85 |
1438128000000 | 153.78 |
1438214400000 | 153.07 |
1438300800000 | 154.24 |
1438560000000 | 152.42 |
1438646400000 | 152.61 |
1438732800000 | 152.59 |
1438819200000 | 151.81 |
1438905600000 | 152.66 |
1439164800000 | 154.12 |
1439251200000 | 152.53 |
1439337600000 | 147.88 |
1439424000000 | 152.02 |
1439510400000 | 151.95 |
1439769600000 | 150.73 |
1439856000000 | 147.7 |
1439942400000 | 147.1 |
1440028800000 | 142.87 |
1440115200000 | 138.55 |
1440374400000 | 130.07 |
1440460800000 | 132.72 |
1440547200000 | 131.76 |
1440633600000 | 137.62 |
1440720000000 | 137.36 |
1440979200000 | 136.68 |
1441065600000 | 133.48 |
1441152000000 | 133.07 |
1441238400000 | 133.05 |
1441324800000 | 132.86 |
1441584000000 | 132.63 |
1441670400000 | 136.43 |
1441756800000 | 140.48 |
1441843200000 | 137.42 |
1441929600000 | 136.88 |
1442188800000 | 136.91 |
1442275200000 | 137.36 |
1442361600000 | 141.03 |
1442448000000 | 140.26 |
1442534400000 | 142.36 |
1442793600000 | 141.69 |
1442880000000 | 141.45 |
1442966400000 | 138.89 |
1443052800000 | 139.03 |
1443139200000 | 138.85 |
1443398400000 | 138.85 |
1443484800000 | 135.11 |
1443571200000 | 137.32 |
1443657600000 | 137.32 |
1443744000000 | 142.67 |
1444003200000 | 145.19 |
1444089600000 | 145.08 |
1444176000000 | 148.44 |
1444262400000 | 147.74 |
1444348800000 | 148.24 |
1444608000000 | 150.17 |
1444694400000 | 149.37 |
1444780800000 | 148.72 |
1444867200000 | 151.24 |
1444953600000 | 152.89 |
1445212800000 | 152.91 |
1445299200000 | 152.91 |
1445385600000 | 152.91 |
1445472000000 | 152.15 |
1445558400000 | 154.37 |
1445817600000 | 154.27 |
1445904000000 | 154.14 |
1445990400000 | 153.66 |
1446076800000 | 152.77 |
1446163200000 | 152.02 |
1446422400000 | 151.54 |
1446508800000 | 153.45 |
1446595200000 | 155.94 |
1446681600000 | 155.54 |
1446768000000 | 156.79 |
1447027200000 | 154.8 |
1447113600000 | 153.09 |
1447200000000 | 153.49 |
1447286400000 | 156.01 |
1447372800000 | 153.6 |
1447632000000 | 150.74 |
1447718400000 | 152.19 |
1447804800000 | 152.8 |
1447891200000 | 154.85 |
1447977600000 | 156.13 |
1448236800000 | 156.47 |
1448323200000 | 156.86 |
1448409600000 | 156.75 |
1448496000000 | 155.62 |
1448582400000 | 152.52 |
1448841600000 | 152.86 |
1448928000000 | 153.98 |
1449014400000 | 154.53 |
1449100800000 | 154.63 |
1449187200000 | 152.68 |
1449446400000 | 152.92 |
1449532800000 | 152.02 |
1449619200000 | 151.96 |
1449705600000 | 150.91 |
1449792000000 | 148 |
1450051200000 | 147.71 |
1450137600000 | 148.5 |
1450224000000 | 151.01 |
1450310400000 | 151.58 |
1450396800000 | 150.54 |
1450656000000 | 150.14 |
1450742400000 | 150.72 |
1450828800000 | 151.99 |
1450915200000 | 151.99 |
1451260800000 | 151.09 |
1451347200000 | 151.51 |
1451433600000 | 151.56 |
1451520000000 | 152.47 |
1451865600000 | 148.28 |
1451952000000 | 147.51 |
1452038400000 | 146.47 |
1452124800000 | 140.75 |
1452211200000 | 141.56 |
1452470400000 | 136.67 |
1452556800000 | 135.52 |
1452643200000 | 136.37 |
1452729600000 | 135.23 |
1452816000000 | 133.42 |
1453075200000 | 132.02 |
1453161600000 | 135.12 |
1453248000000 | 130.06 |
1453334400000 | 126.57 |
1453420800000 | 131.37 |
1453680000000 | 134.33 |
1453766400000 | 131.1 |
1453852800000 | 130.81 |
1453939200000 | 131.28 |
1454025600000 | 134.99 |
1454284800000 | 136.03 |
1454371200000 | 135.45 |
1454457600000 | 132 |
1454544000000 | 132.8 |
1454630400000 | 133.85 |
1454889600000 | 133.91 |
1454976000000 | 133.74 |
1455062400000 | 133.88 |
1455148800000 | 128.33 |
1455235200000 | 126.14 |
1455494400000 | 130.45 |
1455580800000 | 132.04 |
1455667200000 | 131.17 |
1455753600000 | 134.7 |
1455840000000 | 135 |
1456099200000 | 135.71 |
1456185600000 | 135.18 |
1456272000000 | 133.84 |
1456358400000 | 131.29 |
1456444800000 | 134.16 |
1456704000000 | 132.71 |
1456790400000 | 135.1 |
1456876800000 | 139.36 |
1456963200000 | 139.09 |
1457049600000 | 140.63 |
1457308800000 | 141.18 |
1457395200000 | 140.41 |
1457481600000 | 139.21 |
1457568000000 | 138.43 |
1457654400000 | 140.94 |
1457913600000 | 144.56 |
1458000000000 | 142.63 |
1458086400000 | 141.88 |
1458172800000 | 143.75 |
1458259200000 | 147.02 |
1458518400000 | 148.28 |
1458604800000 | 149.25 |
1458691200000 | 149.26 |
1458777600000 | 148.09 |
1459209600000 | 147.33 |
1459296000000 | 149.41 |
1459382400000 | 149.59 |
1459468800000 | 148.9 |
1459728000000 | 148.88 |
1459814400000 | 147.95 |
1459900800000 | 149.67 |
1459987200000 | 151.18 |
1460073600000 | 150.84 |
1460332800000 | 151.39 |
1460419200000 | 151.93 |
1460505600000 | 155.48 |
1460592000000 | 155.67 |
1460678400000 | 156.19 |
1460937600000 | 155.62 |
1461024000000 | 156.86 |
1461110400000 | 153.68 |
1461196800000 | 155.41 |
1461283200000 | 154.49 |
1461542400000 | 152.79 |
1461628800000 | 153.25 |
1461715200000 | 152.08 |
1461801600000 | 152.86 |
1461888000000 | 151.21 |
1462147200000 | 151.17 |
1462233600000 | 148.42 |
1462320000000 | 147.9 |
1462406400000 | 146.68 |
1462492800000 | 145.48 |
1462752000000 | 145.66 |
1462838400000 | 146.19 |
1462924800000 | 146.12 |
1463011200000 | 144.43 |
1463097600000 | 144.16 |
1463356800000 | 146.74 |
1463443200000 | 148.85 |
1463529600000 | 147.29 |
1463616000000 | 144.96 |
1463702400000 | 145.78 |
1463961600000 | 145.73 |
1464048000000 | 146.39 |
1464134400000 | 149.25 |
1464220800000 | 149.32 |
1464307200000 | 153.04 |
1464566400000 | 153.04 |
1464652800000 | 155.25 |
1464739200000 | 153.93 |
1464825600000 | 154.04 |
1464912000000 | 154.4 |
1465171200000 | 156.45 |
1465257600000 | 158.87 |
1465344000000 | 158.21 |
1465430400000 | 158.22 |
1465516800000 | 156.35 |
1465776000000 | 151.88 |
1465862400000 | 151.16 |
1465948800000 | 153.75 |
1466035200000 | 150.97 |
1466121600000 | 151.69 |
1466380800000 | 153.06 |
1466467200000 | 154.57 |
1466553600000 | 156.88 |
1466640000000 | 156.39 |
1466726400000 | 153.62 |
1466985600000 | 152.39 |
1467072000000 | 152.1 |
1467158400000 | 154.02 |
1467244800000 | 156.72 |
1467331200000 | 156.71 |
1467590400000 | 159.13 |
1467676800000 | 157.02 |
1467763200000 | 155.46 |
1467849600000 | 156.85 |
1467936000000 | 156.96 |
1468195200000 | 159.17 |
1468281600000 | 160.83 |
1468368000000 | 160.91 |
1468454400000 | 162.32 |
1468540800000 | 163.3 |
1468800000000 | 163.19 |
1468886400000 | 162.35 |
1468972800000 | 163.99 |
1469059200000 | 164.11 |
1469145600000 | 164.04 |
1469404800000 | 165.33 |
1469491200000 | 164.92 |
1469577600000 | 166.2 |
1469664000000 | 166.09 |
1469750400000 | 163.31 |
1470009600000 | 163.28 |
1470096000000 | 163.26 |
1470182400000 | 161.08 |
1470268800000 | 162.31 |
1470355200000 | 164.35 |
1470614400000 | 167.62 |
1470700800000 | 167.71 |
1470787200000 | 167.53 |
1470873600000 | 168.09 |
1470960000000 | 167.73 |
1471219200000 | 169.64 |
1471305600000 | 171.62 |
1471392000000 | 170.64 |
1471478400000 | 175.94 |
1471564800000 | 175.59 |
1471824000000 | 177.12 |
1471910400000 | 176.14 |
1471996800000 | 174.82 |
1472083200000 | 173.83 |
1472169600000 | 175.17 |
1472428800000 | 175.36 |
1472515200000 | 177.66 |
1472601600000 | 175.69 |
1472688000000 | 175.75 |
1472774400000 | 176.21 |
1473033600000 | 181.5 |
1473120000000 | 184.93 |
1473206400000 | 184 |
1473292800000 | 185.49 |
1473379200000 | 184.9 |
1473638400000 | 179.37 |
1473724800000 | 179.92 |
1473811200000 | 180.19 |
1473897600000 | 181.37 |
1473984000000 | 181.36 |
1474243200000 | 182.26 |
1474329600000 | 182.06 |
1474416000000 | 183.46 |
1474502400000 | 185.37 |
1474588800000 | 186.69 |
1474848000000 | 182.79 |
1474934400000 | 184.73 |
1475020800000 | 184.94 |
1475107200000 | 185.88 |
1475193600000 | 182.51 |
1475452800000 | 185.21 |
1475539200000 | 186.26 |
1475625600000 | 186.5 |
1475712000000 | 186.48 |
1475798400000 | 185.8 |
1476057600000 | 185.78 |
1476144000000 | 184.75 |
1476230400000 | 183.25 |
1476316800000 | 181.01 |
1476403200000 | 180.86 |
1476662400000 | 180.47 |
1476748800000 | 183.14 |
1476835200000 | 183.27 |
1476921600000 | 183.84 |
1477008000000 | 183.86 |
1477267200000 | 185.31 |
1477353600000 | 184.9 |
1477440000000 | 182.98 |
1477526400000 | 181.99 |
1477612800000 | 180.54 |
1477872000000 | 179.35 |
1477958400000 | 181.1 |
1478044800000 | 179.24 |
1478131200000 | 177.73 |
1478217600000 | 176.32 |
1478476800000 | 177.88 |
1478563200000 | 178.89 |
1478649600000 | 176.07 |
1478736000000 | 179.89 |
1478822400000 | 175.05 |
1479081600000 | 170.76 |
1479168000000 | 171.21 |
1479254400000 | 173.01 |
1479340800000 | 172.24 |
1479427200000 | 172.89 |
1479686400000 | 172.28 |
1479772800000 | 173.84 |
1479859200000 | 173.11 |
1479945600000 | 171.99 |
1480032000000 | 172.58 |
1480291200000 | 174.59 |
1480377600000 | 173.47 |
1480464000000 | 173.84 |
1480550400000 | 173.86 |
1480636800000 | 171.46 |
1480896000000 | 170.56 |
1480982400000 | 170.79 |
1481068800000 | 171.09 |
1481155200000 | 172.24 |
1481241600000 | 170.22 |
1481500800000 | 167.12 |
1481587200000 | 168.1 |
1481673600000 | 167.93 |
1481760000000 | 165.52 |
1481846400000 | 165.58 |
1482105600000 | 163.86 |
1482192000000 | 162.93 |
1482278400000 | 163.43 |
1482364800000 | 162.56 |
1482451200000 | 161.52 |
1482796800000 | 161.5 |
1482883200000 | 163.68 |
1482969600000 | 165.64 |
1483056000000 | 167.71 |
1483315200000 | 167.71 |
1483401600000 | 167.71 |
1483488000000 | 168.16 |
1483574400000 | 170.56 |
1483660800000 | 171.02 |
1483920000000 | 171.45 |
1484006400000 | 173.36 |
1484092800000 | 174.98 |
1484179200000 | 173.99 |
1484265600000 | 174.58 |
1484524800000 | 172.58 |
1484611200000 | 173.9 |
1484697600000 | 175.86 |
1484784000000 | 175.79 |
1484870400000 | 174.7 |
1485129600000 | 174.98 |
1485216000000 | 175.72 |
1485302400000 | 177.47 |
1485388800000 | 180.15 |
1485475200000 | 179.6 |
1485734400000 | 179.62 |
1485820800000 | 179.58 |
1485907200000 | 180.64 |
1485993600000 | 179.74 |
1486080000000 | 179.99 |
1486339200000 | 181.79 |
1486425600000 | 181.35 |
1486512000000 | 182.07 |
1486598400000 | 182.54 |
1486684800000 | 181.55 |
1486944000000 | 182.9 |
1487030400000 | 182.68 |
1487116800000 | 184.69 |
1487203200000 | 187.06 |
1487289600000 | 186.76 |
1487548800000 | 187.9 |
1487635200000 | 186.29 |
1487721600000 | 189.53 |
1487808000000 | 189.74 |
1487894400000 | 187.15 |
1488153600000 | 186.35 |
1488240000000 | 184.81 |
1488326400000 | 185.02 |
1488412800000 | 184.69 |
1488499200000 | 184.34 |
1488758400000 | 185.59 |
1488844800000 | 187.25 |
1488931200000 | 188.44 |
1489017600000 | 186.45 |
1489104000000 | 188.18 |
1489363200000 | 191.67 |
1489449600000 | 191.1 |
1489536000000 | 191.34 |
1489622400000 | 195.3 |
1489708800000 | 194.97 |
1489968000000 | 198.15 |
1490054400000 | 198.81 |
1490140800000 | 196.77 |
1490227200000 | 196.64 |
1490313600000 | 197.73 |
1490572800000 | 195.67 |
1490659200000 | 196.78 |
1490745600000 | 197.54 |
1490832000000 | 195.94 |
1490918400000 | 194.92 |
1491177600000 | 196.46 |
1491264000000 | 196.46 |
1491350400000 | 199.29 |
1491436800000 | 198.51 |
1491523200000 | 198.13 |
1491782400000 | 197.08 |
1491868800000 | 196.2 |
1491955200000 | 199.52 |
1492041600000 | 199.22 |
1492473600000 | 197.13 |
1492560000000 | 198.28 |
1492646400000 | 201.75 |
1492732800000 | 201.63 |
1492992000000 | 202.15 |
1493078400000 | 205.07 |
1493164800000 | 204.14 |
1493251200000 | 204.68 |
1493337600000 | 204.41 |
1493596800000 | 204.4 |
1493683200000 | 206.69 |
1493769600000 | 206.69 |
1493856000000 | 204.01 |
1493942400000 | 203.34 |
1494201600000 | 204.64 |
1494288000000 | 208.11 |
1494374400000 | 208.32 |
1494460800000 | 210.36 |
1494547200000 | 211.45 |
1494806400000 | 211.35 |
1494892800000 | 211.71 |
1494979200000 | 212.72 |
1495065600000 | 213.42 |
1495152000000 | 216.33 |
1495411200000 | 220.71 |
1495497600000 | 220.16 |
1495584000000 | 220.12 |
1495670400000 | 222.13 |
1495756800000 | 222.41 |
1496016000000 | 221.79 |
1496102400000 | 221.83 |
1496188800000 | 219.19 |
1496275200000 | 221.76 |
1496361600000 | 222.14 |
1496620800000 | 223.37 |
1496707200000 | 224.4 |
1496793600000 | 224.43 |
1496880000000 | 226.04 |
1496966400000 | 227.5 |
1497225600000 | 223.06 |
1497312000000 | 224.47 |
1497398400000 | 226.16 |
1497484800000 | 223.21 |
1497571200000 | 223.2 |
1497830400000 | 227.4 |
1497916800000 | 227.79 |
1498003200000 | 227.83 |
1498089600000 | 228.64 |
1498176000000 | 228.79 |
1498435200000 | 231.66 |
1498521600000 | 233.51 |
1498608000000 | 230.19 |
1498694400000 | 232.1 |
1498780800000 | 229.66 |
1499040000000 | 231.95 |
1499126400000 | 225.14 |
1499212800000 | 226.64 |
1499299200000 | 227.49 |
1499385600000 | 225.88 |
1499644800000 | 227.08 |
1499731200000 | 231.97 |
1499817600000 | 233.28 |
1499904000000 | 235.54 |
1499990400000 | 235.99 |
1500249600000 | 236.55 |
1500336000000 | 237.55 |
1500422400000 | 244.98 |
1500508800000 | 244.97 |
1500595200000 | 244.25 |
1500854400000 | 247.87 |
1500940800000 | 246.83 |
1501027200000 | 247.11 |
1501113600000 | 252.35 |
1501200000000 | 249.56 |
1501459200000 | 254.51 |
1501545600000 | 253.59 |
1501632000000 | 253.03 |
1501718400000 | 250.05 |
1501804800000 | 252.12 |
1502064000000 | 256.52 |
1502150400000 | 261.72 |
1502236800000 | 263.01 |
1502323200000 | 260.45 |
1502409600000 | 250.07 |
1502668800000 | 257.98 |
1502755200000 | 255.39 |
1502841600000 | 258.54 |
1502928000000 | 261.08 |
1503014400000 | 258.72 |
1503273600000 | 259.72 |
1503360000000 | 259.63 |
1503446400000 | 259.67 |
1503532800000 | 263.13 |
1503619200000 | 263.5 |
1503878400000 | 260.67 |
1503964800000 | 259.22 |
1504051200000 | 263.88 |
1504137600000 | 265.75 |
1504224000000 | 265.27 |
1504483200000 | 263.1 |
1504569600000 | 264.19 |
1504656000000 | 265.88 |
1504742400000 | 265.86 |
1504828800000 | 266.57 |
1505088000000 | 271.74 |
1505174400000 | 274.39 |
1505260800000 | 276.08 |
1505347200000 | 278.96 |
1505433600000 | 281.09 |
1505692800000 | 287.35 |
1505779200000 | 287.95 |
1505865600000 | 290.97 |
1505952000000 | 292.54 |
1506038400000 | 290.16 |
1506297600000 | 281.35 |
1506384000000 | 279.19 |
1506470400000 | 283.2 |
1506556800000 | 278.78 |
1506643200000 | 282.08 |
1506902400000 | 282.13 |
1506988800000 | 291.37 |
1507075200000 | 294.72 |
1507161600000 | 294.6 |
1507248000000 | 297.48 |
1507507200000 | 294.84 |
1507593600000 | 296.95 |
1507680000000 | 294.6 |
1507766400000 | 294.2 |
1507852800000 | 293.91 |
1508112000000 | 296.82 |
1508198400000 | 295.54 |
1508284800000 | 296.54 |
1508371200000 | 289.59 |
1508457600000 | 294.12 |
1508716800000 | 294.2 |
1508803200000 | 293.46 |
1508889600000 | 296.36 |
1508976000000 | 293.15 |
1509062400000 | 290.65 |
1509321600000 | 291.13 |
1509408000000 | 292.91 |
1509494400000 | 297.94 |
1509580800000 | 298.52 |
1509667200000 | 301.56 |
1509926400000 | 306.15 |
1510012800000 | 314.72 |
1510099200000 | 312.62 |
1510185600000 | 315.01 |
1510272000000 | 314.45 |
1510531200000 | 316.48 |
1510617600000 | 316.19 |
1510704000000 | 311.48 |
1510790400000 | 316.67 |
1510876800000 | 321.04 |
1511136000000 | 328.51 |
1511222400000 | 334.73 |
1511308800000 | 334.39 |
1511395200000 | 328.65 |
1511481600000 | 327.66 |
1511740800000 | 323.12 |
1511827200000 | 327.58 |
1511913600000 | 324.67 |
1512000000000 | 315.43 |
1512086400000 | 309.83 |
1512345600000 | 312.34 |
1512432000000 | 304.64 |
1512518400000 | 294.55 |
1512604800000 | 300.05 |
1512691200000 | 311.44 |
1512950400000 | 317.61 |
1513036800000 | 310.52 |
1513123200000 | 312.4 |
1513209600000 | 314.03 |
1513296000000 | 307.54 |
1513555200000 | 309.78 |
1513641600000 | 313.58 |
1513728000000 | 310.8 |
1513814400000 | 314.27 |
1513900800000 | 318.77 |
1514332800000 | 318.37 |
1514419200000 | 324.1 |
1514505600000 | 323.66 |
1514851200000 | 333.29 |
1514937600000 | 336.77 |
1515024000000 | 340.61 |
1515110400000 | 342.31 |
1515369600000 | 347.56 |
1515456000000 | 349.46 |
1515542400000 | 348.99 |
1515628800000 | 343.86 |
1515715200000 | 350.21 |
1515974400000 | 341.48 |
1516060800000 | 349.67 |
1516147200000 | 350.7 |
1516233600000 | 348.35 |
1516320000000 | 354.24 |
1516579200000 | 359.93 |
1516665600000 | 368.1 |
1516752000000 | 364.75 |
1516838400000 | 358.57 |
1516924800000 | 366.7 |
1517184000000 | 364.5 |
1517270400000 | 359.06 |
1517356800000 | 360.09 |
1517443200000 | 356.84 |
1517529600000 | 354.85 |
1517788800000 | 347.13 |
1517875200000 | 323.39 |
1517961600000 | 323.86 |
1518048000000 | 327.07 |
1518134400000 | 316.5 |
1518393600000 | 319.45 |
1518480000000 | 328.32 |
1518566400000 | 335.61 |
1518652800000 | 344.7 |
1518739200000 | 344.64 |
1518998400000 | 344.63 |
1519084800000 | 345.58 |
1519171200000 | 353.43 |
1519257600000 | 346.69 |
1519344000000 | 351.39 |
1519603200000 | 352.71 |
1519689600000 | 347.2 |
1519776000000 | 341.18 |
1519862400000 | 348.78 |
1519948800000 | 341.6 |
1520208000000 | 333.79 |
1520294400000 | 342.61 |
1520380800000 | 339.66 |
1520467200000 | 346.19 |
1520553600000 | 350.38 |
1520812800000 | 358.29 |
1520899200000 | 359.11 |
1520985600000 | 359.45 |
1521072000000 | 363.59 |
1521158400000 | 363.46 |
1521417600000 | 361.29 |
1521504000000 | 366.57 |
1521590400000 | 363.26 |
1521676800000 | 351.4 |
1521763200000 | 337.4 |
1522022400000 | 342.37 |
1522108800000 | 347.29 |
1522195200000 | 333.96 |
1522281600000 | 333.77 |
1522713600000 | 334.34 |
1522800000000 | 327.1 |
1522886400000 | 327.1 |
1522972800000 | 332.77 |
1523232000000 | 337.49 |
1523318400000 | 344.98 |
1523404800000 | 345.43 |
1523491200000 | 342.32 |
1523577600000 | 339.23 |
1523836800000 | 334.64 |
1523923200000 | 328.09 |
1524009600000 | 328.8 |
1524096000000 | 333.56 |
1524182400000 | 328.92 |
1524441600000 | 323.43 |
1524528000000 | 328.09 |
1524614400000 | 323.47 |
1524700800000 | 319.09 |
1524787200000 | 322.55 |
1525046400000 | 325.32 |
1525132800000 | 325.3 |
1525219200000 | 327.27 |
1525305600000 | 321.75 |
1525392000000 | 320.36 |
1525651200000 | 320.81 |
1525737600000 | 327.74 |
1525824000000 | 330.85 |
1525910400000 | 336.01 |
1525996800000 | 337.92 |
1526256000000 | 342 |
1526342400000 | 335.72 |
1526428800000 | 335.32 |
1526515200000 | 341.82 |
1526601600000 | 343.09 |
1526860800000 | 342.32 |
1526947200000 | 342.29 |
1527033600000 | 340.32 |
1527120000000 | 341.66 |
1527206400000 | 340.62 |
1527465600000 | 342.92 |
1527552000000 | 339.19 |
1527638400000 | 333.32 |
1527724800000 | 338.6 |
1527811200000 | 340.13 |
1528070400000 | 348.19 |
1528156800000 | 351.72 |
1528243200000 | 355.03 |
1528329600000 | 356.92 |
1528416000000 | 348.5 |
1528675200000 | 352.42 |
1528761600000 | 353.79 |
1528848000000 | 351.07 |
1528934400000 | 346.64 |
1529020800000 | 344.16 |
1529280000000 | 344.16 |
1529366400000 | 332.36 |
1529452800000 | 335.65 |
1529539200000 | 332.46 |
1529625600000 | 333.57 |
1529884800000 | 325.36 |
1529971200000 | 322.31 |
1530057600000 | 312.76 |
1530144000000 | 311.88 |
1530230400000 | 325.34 |
1530489600000 | 325.35 |
1530576000000 | 320.8 |
1530662400000 | 312.21 |
1530748800000 | 313.12 |
1530835200000 | 314.86 |
1531094400000 | 323.39 |
1531180800000 | 318.32 |
1531267200000 | 313.23 |
1531353600000 | 317.33 |
1531440000000 | 318.86 |
1531699200000 | 318.11 |
1531785600000 | 312.52 |
1531872000000 | 314.28 |
1531958400000 | 310.65 |
1532044800000 | 311.3 |
1532304000000 | 308.13 |
1532390400000 | 312.42 |
1532476800000 | 315.98 |
1532563200000 | 312.88 |
1532649600000 | 311.75 |
1532908800000 | 306.35 |
1532995200000 | 299.23 |
1533081600000 | 297.68 |
1533168000000 | 289.66 |
1533254400000 | 289.21 |
1533513600000 | 288.94 |
1533600000000 | 295.25 |
1533686400000 | 297.92 |
1533772800000 | 304.45 |
1533859200000 | 303.61 |
1534118400000 | 296.36 |
1534204800000 | 286.27 |
1534291200000 | 275.41 |
1534377600000 | 271.07 |
1534464000000 | 275.59 |
1534723200000 | 283.34 |
1534809600000 | 288.78 |
1534896000000 | 292.53 |
1534982400000 | 293.02 |
1535068800000 | 290.04 |
1535328000000 | 297.06 |
1535414400000 | 298.06 |
1535500800000 | 296.67 |
1535587200000 | 293.02 |
1535673600000 | 284.29 |
1535932800000 | 278.57 |
1536019200000 | 282.77 |
1536105600000 | 272.43 |
1536192000000 | 266.05 |
1536278400000 | 267.51 |
1536537600000 | 263.33 |
1536624000000 | 259.07 |
1536710400000 | 256.31 |
1536796800000 | 266.9 |
1536883200000 | 271.61 |
1537142400000 | 263.79 |
1537228800000 | 264.59 |
1537315200000 | 269.06 |
1537401600000 | 270.53 |
1537488000000 | 280.41 |
1537747200000 | 273.68 |
1537833600000 | 273.79 |
1537920000000 | 274.69 |
1538006400000 | 271.64 |
1538092800000 | 268.92 |
1538352000000 | 268.88 |
1538438400000 | 262.69 |
1538524800000 | 262.48 |
1538611200000 | 257.12 |
1538697600000 | 255.18 |
1538956800000 | 248.31 |
1539043200000 | 245.05 |
1539129600000 | 240.92 |
1539216000000 | 226.69 |
1539302400000 | 240.48 |
1539561600000 | 235.55 |
1539648000000 | 235.39 |
1539734400000 | 235.33 |
1539820800000 | 234.86 |
1539907200000 | 237.03 |
1540166400000 | 245.72 |
1540252800000 | 235.64 |
1540339200000 | 234.36 |
1540425600000 | 231 |
1540512000000 | 225.19 |
1540771200000 | 223.52 |
1540857600000 | 220.17 |
1540944000000 | 229.78 |
1541030400000 | 238 |
1541116800000 | 256.56 |
1541376000000 | 248.9 |
1541462400000 | 249.14 |
1541548800000 | 249.79 |
1541635200000 | 249.36 |
1541721600000 | 240.25 |
1541980800000 | 236.79 |
1542067200000 | 240.29 |
1542153600000 | 238.39 |
1542240000000 | 246.35 |
1542326400000 | 247.09 |
1542585600000 | 249.27 |
1542672000000 | 242.45 |
1542758400000 | 247.96 |
1542844800000 | 249.53 |
1542931200000 | 246.43 |
1543190400000 | 251.09 |
1543276800000 | 252.66 |
1543363200000 | 259.27 |
1543449600000 | 257.39 |
1543536000000 | 258.05 |
1543795200000 | 266.49 |
1543881600000 | 268.83 |
1543968000000 | 263.9 |
1544054400000 | 251.84 |
1544140800000 | 253.55 |
1544400000000 | 250.18 |
1544486400000 | 252.39 |
1544572800000 | 255.54 |
1544659200000 | 259.38 |
1544745600000 | 252.66 |
1545004800000 | 251.81 |
1545091200000 | 246.74 |
1545177600000 | 245.75 |
1545264000000 | 244.12 |
1545350400000 | 249.29 |
1545609600000 | 246.6 |
1545868800000 | 244.99 |
1545955200000 | 247.26 |
1546214400000 | 251.23 |
1546387200000 | 243.82 |
1546473600000 | 240.85 |
1546560000000 | 244.98 |
1546819200000 | 249.03 |
1546905600000 | 247.66 |
1546992000000 | 254.51 |
1547078400000 | 257.43 |
1547164800000 | 258.64 |
1547424000000 | 253.26 |
1547510400000 | 259.31 |
1547596800000 | 261.49 |
1547683200000 | 259.91 |
1547769600000 | 264.76 |
1548028800000 | 266.52 |
1548115200000 | 263.13 |
1548201600000 | 261.71 |
1548288000000 | 262 |
1548374400000 | 269.3399 |
1548633600000 | 268.07 |
1548720000000 | 268.81 |
1548806400000 | 270.35 |
1548892800000 | 274.15 |
1548979200000 | 275.74 |
1549238400000 | 276.0899 |
1549324800000 | 276.1 |
1549411200000 | 276.1 |
1549497600000 | 276.07 |
1549584000000 | 275.61 |
1549843200000 | 279 |
1549929600000 | 279.8 |
1550016000000 | 280.1 |
1550102400000 | 276.48 |
1550188800000 | 269.93 |
1550448000000 | 274.13 |
1550534400000 | 271.63 |
1550620800000 | 275.77 |
1550707200000 | 278.23 |
1550793600000 | 280.43 |
1551052800000 | 280.95 |
1551139200000 | 279.81 |
1551225600000 | 276.82 |
1551312000000 | 274.12 |
1551398400000 | 276.76 |
1551657600000 | 283.63 |
1551744000000 | 290.91 |
1551830400000 | 291.36 |
1551916800000 | 285.89 |
1552003200000 | 277.65 |
1552262400000 | 282.69 |
1552348800000 | 287.88 |
1552435200000 | 286.37 |
1552521600000 | 284.67 |
1552608000000 | 287.14 |
1552867200000 | 294.73 |
1552953600000 | 294.7 |
1553040000000 | 293.3399 |
1553126400000 | 289.45 |
1553212800000 | 291.2799 |
1553472000000 | 284.06 |
1553558400000 | 283.85 |
1553644800000 | 287.51 |
1553731200000 | 286.65 |
1553817600000 | 292.16 |
1554076800000 | 295.3399 |
1554163200000 | 295.49 |
1554249600000 | 301.74 |
1554336000000 | 300.41 |
1554422400000 | 300.39 |
1554681600000 | 304.41 |
1554768000000 | 308.7799 |
1554854400000 | 311.19 |
1554940800000 | 309.5 |
1555027200000 | 311.14 |
1555286400000 | 309.04 |
1555372800000 | 310.51 |
1555459200000 | 311.35 |
1555545600000 | 309.08 |
1555977600000 | 308.46 |
1556064000000 | 309.5299 |
1556150400000 | 301.99 |
1556236800000 | 303.07 |
1556496000000 | 306.22 |
1556582400000 | 305.07 |
1556668800000 | 305.08 |
1556755200000 | 306.06 |
1556841600000 | 305.17 |
1557100800000 | 294.45 |
1557187200000 | 297.65 |
1557273600000 | 297.31 |
1557360000000 | 289.71 |
1557446400000 | 295.5 |
1557705600000 | 295.49 |
1557792000000 | 287.37 |
1557878400000 | 291.11 |
1557964800000 | 287.8 |
1558051200000 | 281.25 |
1558310400000 | 272.77 |
1558396800000 | 272.67 |
1558483200000 | 272.88 |
1558569600000 | 264.3 |
1558656000000 | 264.83 |
1558915200000 | 264.37 |
1559001600000 | 267.29 |
1559088000000 | 265.18 |
1559174400000 | 265.4 |
1559260800000 | 267.24 |
1559520000000 | 269.79 |
1559606400000 | 264.82 |
1559692800000 | 267.47 |
1559779200000 | 267.1 |
1559865600000 | 267.06 |
1560124800000 | 275.35 |
1560211200000 | 278.22 |
1560297600000 | 273.65 |
1560384000000 | 273.57 |
1560470400000 | 270.39 |
1560729600000 | 269.0299 |
1560816000000 | 271.94 |
1560902400000 | 280.94 |
1560988800000 | 285.83 |
1561075200000 | 285.82 |
1561334400000 | 287.42 |
1561420800000 | 283.97 |
1561507200000 | 284.29 |
1561593600000 | 288.7 |
1561680000000 | 288.61 |
1561939200000 | 288.6 |
1562025600000 | 296.62 |
1562112000000 | 295.36 |
1562198400000 | 295.7 |
1562284800000 | 294.2799 |
1562544000000 | 287.5299 |
1562630400000 | 285.64 |
1562716800000 | 289.2799 |
1562803200000 | 289.26 |
1562889600000 | 287.52 |
1563148800000 | 291.23 |
1563235200000 | 292.61 |
1563321600000 | 293.77 |
1563408000000 | 289.87 |
1563494400000 | 293.85 |
1563753600000 | 290.54 |
1563840000000 | 290.5899 |
1563926400000 | 294.69 |
1564012800000 | 298.39 |
1564099200000 | 295.97 |
1564358400000 | 296.1 |
1564444800000 | 296.6 |
1564531200000 | 292.88 |
1564617600000 | 293.12 |
1564704000000 | 283.0299 |
1564963200000 | 272.22 |
1565049600000 | 269.76 |
1565136000000 | 270.68 |
1565222400000 | 274.24 |
1565308800000 | 271.69 |
1565568000000 | 272.61 |
1565654400000 | 267.13 |
1565740800000 | 270.65 |
1565827200000 | 267.93 |
1565913600000 | 267.63 |
1566172800000 | 276.02 |
1566259200000 | 275.89 |
1566345600000 | 277.02 |
1566432000000 | 276.41 |
1566518400000 | 278.92 |
1566777600000 | 275.22 |
1566864000000 | 276.33 |
1566950400000 | 272.79 |
1567036800000 | 273.98 |
1567123200000 | 276.65 |
1567382400000 | 279.16 |
1567468800000 | 277.2 |
1567555200000 | 284.71 |
1567641600000 | 286.01 |
1567728000000 | 286.91 |
1567987200000 | 285.66 |
1568073600000 | 283.2 |
1568160000000 | 286.3 |
1568246400000 | 289.7 |
1568332800000 | 292.31 |
1568592000000 | 289.77 |
1568678400000 | 286.88 |
1568764800000 | 288.33 |
1568851200000 | 285.87 |
1568937600000 | 285.56 |
1569196800000 | 281.87 |
1569283200000 | 282.5299 |
1569369600000 | 278.46 |
1569456000000 | 280.62 |
1569542400000 | 279.54 |
1569801600000 | 279.97 |
1569888000000 | 279.87 |
1569974400000 | 278.4 |
1570060800000 | 279.8399 |
1570147200000 | 280.24 |
1570406400000 | 280.24 |
1570492800000 | 282.58 |
1570579200000 | 280.12 |
1570665600000 | 282.24 |
1570752000000 | 285.25 |
1571011200000 | 287.96 |
1571097600000 | 289.12 |
1571184000000 | 291.23 |
1571270400000 | 291.99 |
1571356800000 | 292.45 |
1571616000000 | 290.83 |
1571702400000 | 289.69 |
1571788800000 | 284.65 |
1571875200000 | 285.19 |
1571961600000 | 286.08 |
1572220800000 | 290.35 |
1572307200000 | 288.69 |
1572393600000 | 288.83 |
1572480000000 | 292.3 |
1572566400000 | 293.68 |
1572825600000 | 300.67 |
1572912000000 | 302.72 |
1572998400000 | 303.27 |
1573084800000 | 304.71 |
1573171200000 | 300.68 |
1573430400000 | 294.5899 |
1573516800000 | 299.67 |
1573603200000 | 296.85 |
1573689600000 | 292.76 |
1573776000000 | 292.81 |
1574035200000 | 298.57 |
1574121600000 | 303.79 |
1574208000000 | 302.75 |
1574294400000 | 294.29 |
1574380800000 | 297.43 |
1574640000000 | 300.63 |
1574726400000 | 300.14 |
1574812800000 | 300.49 |
1574899200000 | 302.36 |
1574985600000 | 295.35 |
1575244800000 | 297.69 |
1575331200000 | 297.1 |
1575417600000 | 293.72 |
1575504000000 | 296.22 |
1575590400000 | 300.27 |
1575849600000 | 299.91 |
1575936000000 | 298.5299 |
1576022400000 | 302.0299 |
1576108800000 | 306.76 |
1576195200000 | 313.6 |
1576454400000 | 313.94 |
1576540800000 | 321.21 |
1576627200000 | 323.02 |
1576713600000 | 320.98 |
1576800000000 | 320.24 |
1577059200000 | 322.75 |
1577145600000 | 322.19 |
1577404800000 | 326.81 |
1577664000000 | 326.82 |
1577750400000 | 322.8 |
1577923200000 | 328.67 |
1578009600000 | 328.71 |
1578268800000 | 325.86 |
1578355200000 | 331.05 |
1578441600000 | 327.48 |
1578528000000 | 336 |
1578614400000 | 339.69 |
1578873600000 | 344.72 |
1578960000000 | 341.8399 |
1579046400000 | 342 |
1579132800000 | 343.93 |
1579219200000 | 344.65 |
1579478400000 | 341.25 |
1579564800000 | 330.68 |
1579651200000 | 336.88 |
1579737600000 | 328.73 |
1579824000000 | 329.58 |
1580083200000 | 329.35 |
1580169600000 | 329.41 |
1580256000000 | 323.27 |
1580342400000 | 314.1 |
1580428800000 | 313.57 |
1580688000000 | 317.02 |
1580774400000 | 326.24 |
1580860800000 | 326.08 |
1580947200000 | 331.95 |
1581033600000 | 331.79 |
1581292800000 | 329.69 |
1581379200000 | 336.3399 |
1581465600000 | 340.0299 |
1581552000000 | 342.5 |
1581638400000 | 342.61 |
1581897600000 | 345.01 |
1581984000000 | 339 |
1582070400000 | 341.21 |
1582156800000 | 340.58 |
1582243200000 | 335.19 |
1582502400000 | 327.07 |
1582588800000 | 333.36 |
1582675200000 | 331.3399 |
1582761600000 | 332.74 |
1582848000000 | 321.77 |
1583107200000 | 326.61 |
1583193600000 | 329.11 |
1583280000000 | 330.83 |
1583366400000 | 339.91 |
1583452800000 | 332.0299 |
1583712000000 | 315.54 |
1583798400000 | 320.13 |
1583884800000 | 316.9 |
1583971200000 | 303.0299 |
1584057600000 | 301.99 |
1584316800000 | 282.24 |
1584403200000 | 284.15 |
1584489600000 | 269.75 |
1584576000000 | 269.54 |
1584662400000 | 286.71 |
1584921600000 | 271.82 |
1585008000000 | 283.23 |
1585094400000 | 295.0299 |
1585180800000 | 295.97 |
1585267200000 | 298.73 |
1585526400000 | 293.21 |
1585612800000 | 298.85 |
1585699200000 | 295.95 |
1585785600000 | 299.65 |
1585872000000 | 296.74 |
1586131200000 | 302.48 |
1586217600000 | 308.7799 |
1586304000000 | 305.94 |
1586390400000 | 310.41 |
1586822400000 | 315.04 |
1586908800000 | 314.9 |
1586995200000 | 320.91 |
1587081600000 | 325.73 |
1587340800000 | 325.18 |
1587427200000 | 319.74 |
1587513600000 | 324.0299 |
1587600000000 | 324.39 |
1587686400000 | 318.55 |
1587945600000 | 323.94 |
1588032000000 | 324.69 |
1588118400000 | 324.38 |
1588204800000 | 324.3 |
1588291200000 | 324.3 |
1588550400000 | 311.54 |
1588636800000 | 313.99 |
1588723200000 | 320.17 |
1588809600000 | 317.92 |
1588896000000 | 324.41 |
1589155200000 | 332.07 |
1589241600000 | 331.45 |
1589328000000 | 330.99 |
1589414400000 | 329.73 |
1589500800000 | 329.83 |
1589760000000 | 334.45 |
1589846400000 | 341.96 |
1589932800000 | 346 |
1590019200000 | 339.94 |
1590105600000 | 324.18 |
1590364800000 | 327.67 |
1590451200000 | 335.56 |
1590537600000 | 330.2799 |
1590624000000 | 324.3399 |
1590710400000 | 328.2799 |
1590969600000 | 341.94 |
1591056000000 | 341.17 |
1591142400000 | 349.9 |
1591228800000 | 353.19 |
1591315200000 | 353.32 |
1591574400000 | 351.47 |
1591660800000 | 352.36 |
1591747200000 | 358.69 |
1591833600000 | 355.62 |
1591920000000 | 354.82 |
1592179200000 | 347.26 |
1592265600000 | 359.77 |
1592352000000 | 363.91 |
1592438400000 | 366.76 |
1592524800000 | 369.49 |
1592784000000 | 367.56 |
1592870400000 | 379.4 |
1592956800000 | 379.29 |
1593043200000 | 379.27 |
1593129600000 | 373.14 |
1593388800000 | 368.08 |
1593475200000 | 370.89 |
1593561600000 | 370.87 |
1593648000000 | 382.79 |
1593734400000 | 392.8 |
1593993600000 | 397.2799 |
1594080000000 | 399.9 |
1594166400000 | 413.5299 |
1594252800000 | 435.65 |
1594339200000 | 426.34 |
1594598400000 | 425.85 |
1594684800000 | 409.13 |
1594771200000 | 415.97 |
1594857600000 | 395.5 |
1594944000000 | 403.8399 |
1595203200000 | 405.43 |
1595289600000 | 431.75 |
1595376000000 | 415.81 |
1595462400000 | 422 |
1595548800000 | 405.26 |
1595808000000 | 402.17 |
1595894400000 | 414.32 |
1595980800000 | 413.77 |
1596067200000 | 414.2799 |
1596153600000 | 414.5899 |
1596412800000 | 417.43 |
1596499200000 | 429.12 |
1596585600000 | 433.8 |
1596672000000 | 433.48 |
1596758400000 | 421.24 |
1597017600000 | 409.58 |
1597104000000 | 413.16 |
1597190400000 | 412.48 |
1597276800000 | 413.77 |
1597363200000 | 414.2799 |
1597622400000 | 411.23 |
1597708800000 | 422.16 |
1597795200000 | 421.57 |
1597881600000 | 421.38 |
1597968000000 | 424.36 |
1598227200000 | 442.79 |
1598313600000 | 443.26 |
1598400000000 | 451.82 |
1598486400000 | 456.25 |
1598572800000 | 449.97 |
1598832000000 | 447.98 |
1598918400000 | 452.37 |
1599004800000 | 461.89 |
1599091200000 | 452.12 |
1599177600000 | 441.03 |
1599436800000 | 430.12 |
1599523200000 | 429.95 |
1599609600000 | 422.72 |
1599696000000 | 422.92 |
1599782400000 | 430.26 |
1600041600000 | 436.19 |
1600128000000 | 436.99 |
1600214400000 | 443.25 |
1600300800000 | 435.99 |
1600387200000 | 437.84 |
1600646400000 | 429 |
1600732800000 | 428.8 |
1600819200000 | 432.97 |
1600905600000 | 423.32 |
1600992000000 | 418.15 |
1601251200000 | 424.63 |
1601337600000 | 425.01 |
1601424000000 | 435.86 |
1601510400000 | 435.84 |
1601596800000 | 435.84 |
1601856000000 | 444.34 |
1601942400000 | 447.82 |
1602028800000 | 456.61 |
1602115200000 | 458.79 |
1602201600000 | 457.13 |
1602460800000 | 467.25 |
1602547200000 | 467.25 |
1602633600000 | 474.82 |
1602720000000 | 457.49 |
1602806400000 | 464.6 |
1603065600000 | 466.03 |
1603152000000 | 469.86 |
1603238400000 | 472.25 |
1603324800000 | 471.03 |
1603411200000 | 467.38 |
1603670400000 | 467.38 |
1603756800000 | 473.86 |
1603843200000 | 484.25 |
1603929600000 | 485.12 |
1604016000000 | 472.57 |
1604275200000 | 480.03 |
1604361600000 | 482.07 |
1604448000000 | 468.76 |
1604534400000 | 495.48 |
1604620800000 | 484.52 |
1604880000000 | 493.8 |
1604966400000 | 470.76 |
1605052800000 | 436.73 |
1605139200000 | 449.81 |
1605225600000 | 461.9 |
1605484800000 | 461.27 |
1605571200000 | 452.44 |
1605657600000 | 455.25 |
1605744000000 | 447.21 |
1605830400000 | 457.59 |
1606089600000 | 465.19 |
1606176000000 | 467.68 |
1606262400000 | 459.15 |
1606348800000 | 466.64 |
1606435200000 | 467.63 |
1606694400000 | 453.86 |
1606780800000 | 454.83 |
1606867200000 | 449.55 |
1606953600000 | 455.43 |
1607040000000 | 460.97 |
1607299200000 | 454.47 |
1607385600000 | 455.44 |
1607472000000 | 457.49 |
1607558400000 | 452.26 |
1607644800000 | 457.83 |
1607904000000 | 448.04 |
1607990400000 | 442.1 |
1608076800000 | 449.71 |
1608163200000 | 459.15 |
1608249600000 | 455.85 |
1608508800000 | 450.73 |
1608595200000 | 448.46 |
1608681600000 | 451.8 |
1608768000000 | 433.93 |
1609113600000 | 409.79 |
1609200000000 | 423.11 |
1609286400000 | 444.52 |
1609372800000 | 446.07 |
1609718400000 | 444.68 |
1609804800000 | 445.25 |
1609891200000 | 455.79 |
1609977600000 | 442.89 |
1610064000000 | 450.57 |
1610323200000 | 450.45 |
1610409600000 | 449.23 |
1610496000000 | 451.59 |
1610582400000 | 469.27 |
1610668800000 | 474.57 |
1610928000000 | 483.71 |
1611014400000 | 491.66 |
1611100800000 | 518.13 |
1611187200000 | 514.32 |
1611273600000 | 511.21 |
1611532800000 | 539.4 |
1611619200000 | 519.94 |
1611705600000 | 516.45 |
1611792000000 | 500.58 |
1611878400000 | 496.96 |
1612137600000 | 514.79 |
1612224000000 | 528.04 |
1612310400000 | 535.23 |
1612396800000 | 533.15 |
1612483200000 | 530.3099 |
1612742400000 | 530.86 |
1612828800000 | 533.3099 |
1612915200000 | 547.73 |
1613001600000 | 549.4299 |
1613088000000 | 549.42 |
1613347200000 | 549.4299 |
1613433600000 | 551.44 |
1613520000000 | 559.04 |
1613606400000 | 544.61 |
1613692800000 | 541.35 |
1613952000000 | 521.66 |
1614038400000 | 516.23 |
1614124800000 | 499.18 |
1614211200000 | 505.02 |
1614297600000 | 481.72 |
1614556800000 | 498.83 |
1614643200000 | 493.09 |
1614729600000 | 504.11 |
1614816000000 | 482.02 |
1614902400000 | 477.4 |
1615161600000 | 455.09 |
1615248000000 | 457.66 |
1615334400000 | 468.65 |
1615420800000 | 481.67 |
1615507200000 | 470.66 |
1615766400000 | 459.38 |
1615852800000 | 465.33 |
1615939200000 | 464.9 |
1616025600000 | 478.67 |
1616112000000 | 473.85 |
1616371200000 | 470.89 |
1616457600000 | 463.58 |
1616544000000 | 457.61 |
1616630400000 | 446.83 |
1616716800000 | 452.42 |
1616976000000 | 447.06 |
1617062400000 | 453.76 |
1617148800000 | 452.46 |
1617235200000 | 473.04 |
1617667200000 | 473.01 |
1617753600000 | 463.68 |
1617840000000 | 463.88 |
1617926400000 | 457.27 |
1618185600000 | 461.11 |
1618272000000 | 457.16 |
1618358400000 | 467.66 |
1618444800000 | 464.76 |
1618531200000 | 470.83 |
1618790400000 | 469.15 |
1618876800000 | 467.01 |
1618963200000 | 453.76 |
1619049600000 | 458.25 |
1619136000000 | 466.43 |
1619395200000 | 464.38 |
1619481600000 | 465.84 |
1619568000000 | 469.58 |
1619654400000 | 470.23 |
1619740800000 | 460.76 |
1620000000000 | 458.75 |
1620086400000 | 460.21 |
1620172800000 | 451.44 |
1620259200000 | 452.56 |
1620345600000 | 446.76 |
1620604800000 | 439.29 |
1620691200000 | 428.27 |
1620777600000 | 441.76 |
1620864000000 | 429.52 |
1620950400000 | 425.07 |
1621209600000 | 433.12 |
1621296000000 | 438.91 |
1621382400000 | 438.97 |
1621468800000 | 439.69 |
1621555200000 | 437.66 |
1621814400000 | 434.74 |
1621900800000 | 443.92 |
1621987200000 | 447.5 |
1622073600000 | 446.09 |
1622160000000 | 441.4 |
1622419200000 | 453.24 |
1622505600000 | 464.35 |
1622592000000 | 461.45 |
1622678400000 | 454.39 |
1622764800000 | 451.77 |
1623024000000 | 450.19 |
1623110400000 | 447.6 |
1623196800000 | 446.03 |
1623283200000 | 445.97 |
1623369600000 | 445.6 |
1623628800000 | 445.49 |
1623715200000 | 445.83 |
1623801600000 | 438.49 |
1623888000000 | 440.88 |
1623974400000 | 446.75 |
1624233600000 | 442.82 |
1624320000000 | 436.24 |
1624406400000 | 445.76 |
1624492800000 | 449.26 |
1624579200000 | 459.02 |
1624838400000 | 464.2 |
1624924800000 | 460.17 |
1625011200000 | 457.17 |
1625097600000 | 457.19 |
1625184000000 | 444.13 |
1625443200000 | 432.87 |
1625529600000 | 434.8 |
1625616000000 | 430.82 |
1625702400000 | 413.61 |
1625788800000 | 418.18 |
1626048000000 | 420.68 |
1626134400000 | 432.76 |
1626220800000 | 432.82 |
1626307200000 | 438.62 |
1626393600000 | 436.2 |
1626652800000 | 424.38 |
1626739200000 | 420.49 |
1626825600000 | 418.4 |
1626912000000 | 425.68 |
1626998400000 | 417.17 |
1627257600000 | 387.39 |
1627344000000 | 354.51 |
1627430400000 | 364.05 |
1627516800000 | 391.91 |
1627603200000 | 379.93 |
1627862400000 | 382.5899 |
1627948800000 | 377.19 |
1628035200000 | 381.98 |
1628121600000 | 375.3 |
1628208000000 | 377.24 |
1628467200000 | 377.24 |
1628553600000 | 390.76 |
1628640000000 | 389.48 |
1628726400000 | 385.47 |
1628812800000 | 379.39 |
1629072000000 | 370.82 |
1629158400000 | 356.65 |
1629244800000 | 358.46 |
1629331200000 | 345.13 |
1629417600000 | 337.98 |
1629676800000 | 338.63 |
1629763200000 | 362.85 |
1629849600000 | 362.57 |
1629936000000 | 358.55 |
1630022400000 | 353.46 |
1630281600000 | 357.43 |
1630368000000 | 371.45 |
1630454400000 | 374.31 |
1630540800000 | 380.8399 |
1630627200000 | 374.15 |
1630886400000 | 380.19 |
1630972800000 | 385.56 |
1631059200000 | 387.9 |
1631145600000 | 367.36 |
1631232000000 | 377.35 |
1631491200000 | 366.57 |
1631577600000 | 361.5 |
1631664000000 | 351 |
1631750400000 | 345.29 |
1631836800000 | 355.39 |
1632096000000 | 345.07 |
1632182400000 | 342.76 |
1632268800000 | 342.86 |
1632355200000 | 347.86 |
1632441600000 | 342.19 |
1632700800000 | 340.85 |
1632787200000 | 349.93 |
1632873600000 | 347.1 |
1632960000000 | 342.81 |
1633046400000 | 342.73 |
1633305600000 | 334.21 |
1633392000000 | 330.98 |
1633478400000 | 327.95 |
1633564800000 | 345.98 |
1633651200000 | 353.58 |
1633910400000 | 368.69 |
1633996800000 | 359.69 |
1634083200000 | 359.72 |
1634169600000 | 359.81 |
1634256000000 | 366.81 |
1634515200000 | 368.88 |
1634601600000 | 373.29 |
1634688000000 | 384.22 |
1634774400000 | 380.67 |
1634860800000 | 383.29 |
1635120000000 | 380.5899 |
1635206400000 | 375.83 |
1635292800000 | 364.61 |
1635379200000 | 364.26 |
1635465600000 | 360.51 |
1635724800000 | 353.32 |
1635811200000 | 353.0899 |
1635897600000 | 355 |
1635984000000 | 363.06 |
1636070400000 | 353.95 |
1636329600000 | 349.51 |
1636416000000 | 349.97 |
1636502400000 | 359.88 |
1636588800000 | 362.0299 |
1636675200000 | 366.21 |
1636934400000 | 367.19 |
1637020800000 | 374.86 |
1637107200000 | 374.94 |
1637193600000 | 363.37 |
1637280000000 | 354.75 |
1637539200000 | 352.2799 |
1637625600000 | 344.08 |
1637712000000 | 341.55 |
1637798400000 | 345.7 |
1637884800000 | 334.56 |
1638144000000 | 331.87 |
1638230400000 | 326.92 |
1638316800000 | 328.52 |
1638403200000 | 328.41 |
1638489600000 | 321.94 |
1638748800000 | 309.06 |
1638835200000 | 325.2799 |
1638921600000 | 323.5299 |
1639008000000 | 329.77 |
1639094400000 | 324.52 |
1639353600000 | 324.05 |
1639440000000 | 319.1 |
1639526400000 | 316.93 |
1639612800000 | 316.19 |
1639699200000 | 306.2799 |
1639958400000 | 298.17 |
1640044800000 | 303.11 |
1640131200000 | 306.62 |
1640217600000 | 307.55 |
1640304000000 | 306.5299 |
1640563200000 | 306.48 |
1640649600000 | 304.36 |
1640736000000 | 299.18 |
1640822400000 | 298.45 |
1640908800000 | 311.29 |
1641168000000 | 308.4 |
1641254400000 | 306.57 |
1641340800000 | 293.35 |
1641427200000 | 297.85 |
1641513600000 | 305.12 |
1641772800000 | 310 |
1641859200000 | 309.81 |
1641945600000 | 325.97 |
1642032000000 | 322 |
1642118400000 | 318.93 |
1642377600000 | 314.64 |
1642464000000 | 311.07 |
1642550400000 | 309.5899 |
1642636800000 | 326.88 |
1642723200000 | 325.95 |
1642982400000 | 315.95 |
1643068800000 | 309.56 |
1643155200000 | 310.93 |
1643241600000 | 298.12 |
1643328000000 | 294.56 |
1643587200000 | 302.82 |
1643673600000 | 302.96 |
1643760000000 | 302.98 |
1643846400000 | 303 |
1643932800000 | 313.3399 |
1644192000000 | 311.15 |
1644278400000 | 305.83 |
1644364800000 | 317.24 |
1644451200000 | 321.89 |
1644537600000 | 318.55 |
1644796800000 | 311.51 |
1644883200000 | 310.8399 |
1644969600000 | 318.02 |
1645056000000 | 319.67 |
1645142400000 | 309.86 |
1645401600000 | 300.47 |
1645488000000 | 293.98 |
1645574400000 | 296.16 |
1645660800000 | 282.48 |
1645747200000 | 284.11 |
1646006400000 | 282.98 |
1646092800000 | 286.38 |
1646179200000 | 282.46 |
1646265600000 | 281.22 |
1646352000000 | 268.18 |
1646611200000 | 256.87 |
1646697600000 | 250.72 |
1646784000000 | 250.23 |
1646870400000 | 252.16 |
1646956800000 | 239.84 |
1647216000000 | 212.2 |
1647302400000 | 193.04 |
1647388800000 | 236.8 |
1647475200000 | 258.89 |
1647561600000 | 254.24 |
1647820800000 | 249.43 |
1647907200000 | 263.42 |
1647993600000 | 269.41 |
1648080000000 | 261.52 |
1648166400000 | 249.27 |
1648425600000 | 254.73 |
1648512000000 | 261.3 |
1648598400000 | 264.72 |
1648684800000 | 259.96 |
1648771200000 | 258.62 |
1649030400000 | 270.26 |
1649116800000 | 270.22 |
1649203200000 | 261.16 |
1649289600000 | 255.68 |
1649376000000 | 252.7 |
1649635200000 | 240.35 |
1649721600000 | 245.81 |
1649808000000 | 247.08 |
1649894400000 | 248.63 |
1650326400000 | 239.7 |
1650412800000 | 237.76 |
1650499200000 | 228.32 |
1650585600000 | 226.78 |
1650844800000 | 216.02 |
1650931200000 | 222.81 |
1651017600000 | 224.21 |
1651104000000 | 229.47 |
1651190400000 | 252.75 |
1651449600000 | 252.7 |
1651536000000 | 250.61 |
1651622400000 | 242.82 |
1651708800000 | 242.54 |
1651795200000 | 229.5 |
1652054400000 | 229.5 |
1652140800000 | 221.21 |
1652227200000 | 226.34 |
1652313600000 | 218.14 |
1652400000000 | 225.97 |
1652659200000 | 227.17 |
1652745600000 | 239 |
1652832000000 | 238.79 |
1652918400000 | 228.24 |
1653004800000 | 237.43 |
1653264000000 | 232.47 |
1653350400000 | 225.73 |
1653436800000 | 224.79 |
1653523200000 | 223.7 |
1653609600000 | 234.04 |
1653868800000 | 242.37 |
1653955200000 | 251.01 |
1654041600000 | 248.42 |
1654128000000 | 245.66 |
1654214400000 | 245.68 |
1654473600000 | 255.63 |
1654560000000 | 256.43 |
1654646400000 | 271.32 |
1654732800000 | 270.66 |
1654819200000 | 272.44 |
1655078400000 | 257.8 |
1655164800000 | 257.22 |
1655251200000 | 262.62 |
1655337600000 | 254.61 |
1655424000000 | 258.89 |
1655683200000 | 260.2799 |
1655769600000 | 265.21 |
1655856000000 | 256.3 |
1655942400000 | 262.96 |
1656028800000 | 272.77 |
1656288000000 | 279.26 |
1656374400000 | 278.97 |
1656460800000 | 271.75 |
1656547200000 | 267.41 |
1656633600000 | 267.41 |
1656892800000 | 268.27 |
1656979200000 | 268.61 |
1657065600000 | 267.18 |
1657152000000 | 266.89 |
1657238400000 | 269.47 |
1657497600000 | 258.56 |
1657584000000 | 252.39 |
1657670400000 | 252.53 |
1657756800000 | 254.72 |
1657843200000 | 245.78 |
1658102400000 | 251.92 |
1658188800000 | 248.92 |
1658275200000 | 253.18 |
1658361600000 | 251.13 |
1658448000000 | 251.08 |
1658707200000 | 247.14 |
1658793600000 | 251.97 |
1658880000000 | 246.4 |
1658966400000 | 245.73 |
1659052800000 | 234.89 |
1659312000000 | 233.3 |
1659398400000 | 227.16 |
1659484800000 | 231.07 |
1659571200000 | 238.17 |
1659657600000 | 237.66 |
1659916800000 | 232.48 |
1660003200000 | 230.93 |
1660089600000 | 225.28 |
1660176000000 | 232.74 |
1660262400000 | 234.46 |
1660521600000 | 233.1 |
1660608000000 | 230.1 |
1660694400000 | 230.87 |
1660780800000 | 229.45 |
1660867200000 | 230 |
1661126400000 | 228.96 |
1661212800000 | 228.94 |
1661299200000 | 224.72 |
1661385600000 | 237.52 |
1661472000000 | 240.21 |
1661731200000 | 238.87 |
1661817600000 | 237.69 |
1661904000000 | 238.77 |
1661990400000 | 234.14 |
1662076800000 | 232.24 |
1662336000000 | 227.34 |
1662422400000 | 226.76 |
1662508800000 | 224.46 |
1662595200000 | 221.5 |
1662681600000 | 227.87 |
1662940800000 | 227.88 |
1663027200000 | 227.66 |
1663113600000 | 221.52 |
1663200000000 | 222.22 |
1663286400000 | 217.86 |
1663545600000 | 212.84 |
1663632000000 | 217.15 |
1663718400000 | 210.91 |
1663804800000 | 206.98 |
1663891200000 | 201.94 |
1664150400000 | 205.53 |
1664236800000 | 207.2 |
1664323200000 | 199.8899 |
1664409600000 | 199.12 |
1664496000000 | 197.07 |
1664755200000 | 196.21 |
1664841600000 | 196.22 |
1664928000000 | 209.65 |
1665014400000 | 208.1399 |
1665100800000 | 202.38 |
1665360000000 | 194.29 |
1665446400000 | 187.29 |
1665532800000 | 185.56 |
1665619200000 | 180.34 |
1665705600000 | 183.05 |
1665964800000 | 181.9 |
1666051200000 | 187.84 |
1666137600000 | 180.22 |
1666224000000 | 173.71 |
1666310400000 | 173.59 |
1666569600000 | 155.69 |
1666656000000 | 158.1399 |
1666742400000 | 160.99 |
1666828800000 | 163.11 |
1666915200000 | 153.84 |
1667174400000 | 153.28 |
1667260800000 | 166.33 |
1667347200000 | 172.02 |
1667433600000 | 164.6699 |
1667520000000 | 178.24 |
1667779200000 | 182.81 |
1667865600000 | 180.4199 |
1667952000000 | 176.1 |
1668038400000 | 170.79 |
1668124800000 | 189.91 |
1668384000000 | 194.01 |
1668470400000 | 208.85 |
1668556800000 | 208.45 |
1668643200000 | 204.81 |
1668729600000 | 206.1399 |
1668988800000 | 200.45 |
1669075200000 | 192.96 |
1669161600000 | 195.43 |
1669248000000 | 197.41 |
1669334400000 | 193.07 |
1669593600000 | 190.41 |
1669680000000 | 205.1399 |
1669766400000 | 210.83 |
1669852800000 | 214.56 |
1669939200000 | 216.2 |
1670198400000 | 232.16 |
1670284800000 | 228.28 |
1670371200000 | 218.97 |
1670457600000 | 230.96 |
1670544000000 | 237.37 |
1670803200000 | 228.81 |
1670889600000 | 229.21 |
1670976000000 | 232.16 |
1671062400000 | 226.47 |
1671148800000 | 227.41 |
1671408000000 | 227.59 |
1671494400000 | 220.77 |
1671580800000 | 221.94 |
1671667200000 | 231.6 |
1671753600000 | 228.51 |
1672099200000 | 228.61 |
1672185600000 | 231.89 |
1672272000000 | 229.28 |
1672358400000 | 229.21 |
1672617600000 | 229.21 |
1672704000000 | 234.71 |
1672790400000 | 246.19 |
1672876800000 | 251.94 |
1672963200000 | 251.69 |
1673222400000 | 260.07 |
1673308800000 | 259.0899 |
1673395200000 | 261.16 |
1673481600000 | 257.98 |
1673568000000 | 262.17 |
1673827200000 | 260.79 |
1673913600000 | 260.31 |
1674000000000 | 260.64 |
1674086400000 | 259.19 |
1674172800000 | 266.63 |
1674432000000 | 266.46 |
1674518400000 | 266.44 |
1674604800000 | 266.43 |
1674691200000 | 274.18 |
1674777600000 | 277.22 |
1675036800000 | 263.26 |
1675123200000 | 259.98 |
1675209600000 | 266.3 |
1675296000000 | 265.08 |
1675382400000 | 261.71 |
1675641600000 | 253.44 |
1675728000000 | 256.19 |
1675814400000 | 253.9 |
1675900800000 | 260 |
1675987200000 | 250.76 |
1676246400000 | 252.05 |
1676332800000 | 249.42 |
1676419200000 | 246.32 |
1676505600000 | 249.71 |
1676592000000 | 244.57 |
1676851200000 | 246.94 |
1676937600000 | 237.73 |
1677024000000 | 234.43 |
1677110400000 | 236.6 |
1677196800000 | 228.77 |
1677456000000 | 228.27 |
1677542400000 | 224.18 |
1677628800000 | 238.21 |
1677715200000 | 233.95 |
1677801600000 | 237.29 |
1678060800000 | 236.26 |
1678147200000 | 233.42 |
1678233600000 | 226.15 |
1678320000000 | 222.04 |
1678406400000 | 214.84 |
1678665600000 | 220.74 |
1678752000000 | 215.21 |
1678838400000 | 219.02 |
1678924800000 | 215.12 |
1679011200000 | 220.07 |
1679270400000 | 214.69 |
1679356800000 | 219.73 |
1679443200000 | 222.36 |
1679529600000 | 231.93 |
1679616000000 | 231.78 |
1679875200000 | 225.72 |
1679961600000 | 228.97 |
1680048000000 | 236.94 |
1680134400000 | 238.17 |
1680220800000 | 240.86 |
1680480000000 | 239.22 |
1680566400000 | 235.53 |
1680652800000 | 235.51 |
1680739200000 | 235.81 |
1681171200000 | 236.39 |
1681257600000 | 229.72 |
1681344000000 | 230.23 |
1681430400000 | 230.78 |
1681689600000 | 233.96 |
1681776000000 | 231.43 |
1681862400000 | 227.06 |
1681948800000 | 226.38 |
1682035200000 | 221.1 |
1682294400000 | 219.61 |
1682380800000 | 213.23 |
1682467200000 | 216.12 |
1682553600000 | 214.71 |
1682640000000 | 215 |
1682899200000 | 215 |
1682985600000 | 214.85 |
1683072000000 | 211.03 |
1683158400000 | 212.09 |
1683244800000 | 215.26 |
1683504000000 | 215.08 |
1683590400000 | 208.74 |
1683676800000 | 209.5 |
1683763200000 | 210.26 |
1683849600000 | 211.68 |
1684108800000 | 215.93 |
1684195200000 | 217.58 |
1684281600000 | 213.89 |
1684368000000 | 215.32 |
1684454400000 | 209.89 |
1684713600000 | 213.7 |
1684800000000 | 211.21 |
1684886400000 | 207.6699 |
1684972800000 | 201.94 |
1685059200000 | 201.94 |
1685318400000 | 197.99 |
1685404800000 | 199.97 |
1685491200000 | 195.84 |
1685577600000 | 196.5 |
1685664000000 | 208.19 |
1685923200000 | 208.98 |
1686009600000 | 207.78 |
1686096000000 | 210.82 |
1686182400000 | 210.51 |
1686268800000 | 212.33 |
1686528000000 | 212.83 |
1686614400000 | 216.4 |
1686700800000 | 216.15 |
1686787200000 | 224.46 |
1686873600000 | 228.18 |
1687132800000 | 224.68 |
1687219200000 | 219.93 |
1687305600000 | 212.73 |
1687392000000 | 212.64 |
1687478400000 | 209.19 |
1687737600000 | 207.93 |
1687824000000 | 213.04 |
1687910400000 | 212.26 |
1687996800000 | 208.07 |
1688083200000 | 207.23 |
1688342400000 | 213.09 |
1688428800000 | 214.83 |
1688515200000 | 211.36 |
1688601600000 | 206.7 |
1688688000000 | 206.1 |
1688947200000 | 209.01 |
1689033600000 | 212.37 |
1689120000000 | 216.04 |
1689206400000 | 223.3 |
1689292800000 | 223.93 |
1689552000000 | 223.93 |
1689638400000 | 217.04 |
1689724800000 | 216 |
1689811200000 | 214.4 |
1689897600000 | 216 |
1690156800000 | 211.52 |
1690243200000 | 224.51 |
1690329600000 | 222.92 |
1690416000000 | 227.09 |
1690502400000 | 231.77 |
1690761600000 | 235.27 |
1690848000000 | 234.42 |
1690934400000 | 227.29 |
1691020800000 | 226.01 |
1691107200000 | 229.54 |
1691366400000 | 228.57 |
1691452800000 | 222.68 |
1691539200000 | 223.98 |
1691625600000 | 224.72 |
1691712000000 | 221.63 |
1691971200000 | 218.13 |
1692057600000 | 216.17 |
1692144000000 | 213.07 |
1692230400000 | 214.69 |
1692316800000 | 208.02 |
1692576000000 | 203.87 |
1692662400000 | 206.3 |
1692748800000 | 206.38 |
1692835200000 | 212.82 |
1692921600000 | 207.9199 |
1693180800000 | 210.44 |
1693267200000 | 214.84 |
1693353600000 | 212.72 |
1693440000000 | 211.66 |
1693526400000 | 211.55 |
1693785600000 | 218.71 |
1693872000000 | 214.74 |
1693958400000 | 214.05 |
1694044800000 | 210.15 |
1694131200000 | 210.15 |
1694390400000 | 209.71 |
1694476800000 | 208.05 |
1694563200000 | 206.65 |
1694649600000 | 206.7 |
1694736000000 | 207.54 |
1694995200000 | 204.18 |
1695081600000 | 204.02 |
1695168000000 | 201.36 |
1695254400000 | 197.81 |
1695340800000 | 204.5 |
1695600000000 | 199.23 |
1695686400000 | 196.68 |
1695772800000 | 197.73 |
1695859200000 | 194.48 |
1695945600000 | 200.34 |
1696204800000 | 200.33 |
1696291200000 | 194.68 |
1696377600000 | 191.69 |
1696464000000 | 192.08 |
1696550400000 | 195.47 |
1696809600000 | 195.84 |
1696896000000 | 197.96 |
1696982400000 | 201.4 |
1697068800000 | 204.8 |
1697155200000 | 197.6399 |
1697414400000 | 194.48 |
1697500800000 | 195.3 |
1697587200000 | 192.97 |
1697673600000 | 187.86 |
1697760000000 | 186.1 |
1698019200000 | 186.09 |
1698105600000 | 184.25 |
1698192000000 | 187.77 |
1698278400000 | 187.35 |
1698364800000 | 192.44 |
1698624000000 | 193.49 |
1698710400000 | 189.24 |
1698796800000 | 188.05 |
1698883200000 | 189.28 |
1698969600000 | 195.54 |
1699228800000 | 202.41 |
1699315200000 | 199.23 |
1699401600000 | 198.4 |
1699488000000 | 197.61 |
1699574400000 | 192.85 |
1699833600000 | 196.37 |
1699920000000 | 194.37 |
1700006400000 | 202.56 |
1700092800000 | 200.6399 |
1700179200000 | 193.8899 |
1700438400000 | 198.53 |
1700524800000 | 199.1 |
1700611200000 | 199.19 |
1700697600000 | 202.79 |
1700784000000 | 198.75 |
1701043200000 | 198.84 |
1701129600000 | 195.91 |
1701216000000 | 191.12 |
1701302400000 | 192.71 |
1701388800000 | 189.47 |
1701648000000 | 186.07 |
1701734400000 | 182.48 |
1701820800000 | 184.5 |
1701907200000 | 182.84 |
1701993600000 | 182.34 |
1702252800000 | 180.32 |
1702339200000 | 182.95 |
1702425600000 | 180.6399 |
1702512000000 | 180.74 |
1702598400000 | 185.68 |
1702857600000 | 183.76 |
1702944000000 | 181.96 |
1703030400000 | 183.35 |
1703116800000 | 183.4 |
1703203200000 | 172.73 |
1703635200000 | 177.32 |
1703721600000 | 183.49 |
1703808000000 | 184.15 |
1704153600000 | 182.3 |
1704240000000 | 181.01 |
1704326400000 | 181.4199 |
1704412800000 | 178.32 |
1704672000000 | 174.26 |
1704758400000 | 172.37 |
1704844800000 | 171.76 |
1704931200000 | 174.91 |
1705017600000 | 174.31 |
1705276800000 | 172.8 |
1705363200000 | 169.03 |
1705449600000 | 161.84 |
1705536000000 | 163.68 |
1705622400000 | 160.6399 |
1705881600000 | 155.7 |
1705968000000 | 161.12 |
1706054400000 | 168.74 |
1706140800000 | 171.73 |
1706227200000 | 166.9 |
1706486400000 | 168.32 |
1706572800000 | 163.34 |
1706659200000 | 159.99 |
1706745600000 | 162.65 |
1706832000000 | 163.04 |
1707091200000 | 162.85 |
1707177600000 | 171.8899 |
1707264000000 | 170.48 |
1707350400000 | 167.82 |
1707436800000 | 166.29 |
1707696000000 | 166.33 |
1707782400000 | 166.34 |
1707868800000 | 169.38 |
1707955200000 | 169.81 |
1708041600000 | 175.51 |
1708300800000 | 171.6 |
1708387200000 | 172.49 |
1708473600000 | 175.7 |
1708560000000 | 178.61 |
1708646400000 | 179.06 |
1708905600000 | 178.01 |
1708992000000 | 180.05 |
1709078400000 | 176.02 |
1709164800000 | 176.04 |
1709251200000 | 177.6 |
1709510400000 | 176.77 |
1709596800000 | 170.03 |
1709683200000 | 174.1399 |
1709769600000 | 171.3899 |
1709856000000 | 172.34 |
1710115200000 | 177.04 |
1710201600000 | 183.74 |
1710288000000 | 184.18 |
1710374400000 | 182.93 |
1710460800000 | 180.16 |
1710720000000 | 181.75 |
1710806400000 | 178.65 |
1710892800000 | 180.44 |
1710979200000 | 182.99 |
1711065600000 | 178.3899 |
1711324800000 | 178.18 |
1711411200000 | 180.15 |
1711497600000 | 177.8899 |
1711584000000 | 180.72 |
1712016000000 | 183.61 |
1712102400000 | 181.56 |
1712188800000 | 181.57 |
1712275200000 | 181.3 |
1712534400000 | 180.81 |
1712620800000 | 181.71 |
1712707200000 | 186.55 |
1712793600000 | 186.1399 |
1712880000000 | 182.02 |
1713139200000 | 179.3 |
1713225600000 | 175.05 |
1713312000000 | 174.61 |
1713398400000 | 175.4199 |
1713484800000 | 172.91 |
1713744000000 | 178.06 |
1713830400000 | 183.52 |
1713916800000 | 189.8 |
1714003200000 | 188.58 |
1714089600000 | 195 |
1714348800000 | 194.3 |
1714435200000 | 193.51 |
1714521600000 | 193.45 |
1714608000000 | 200.32 |
1714694400000 | 205.05 |
1714953600000 | 207.1 |
1715040000000 | 203.53 |
1715126400000 | 200.07 |
1715212800000 | 204 |
1715299200000 | 205.75 |
1715558400000 | 209.35 |
1715644800000 | 211.16 |
1715731200000 | 211.2 |
1715817600000 | 213.96 |
1715904000000 | 217.9 |
1716163200000 | 218.53 |
1716249600000 | 212.23 |
1716336000000 | 211.33 |
1716422400000 | 206.21 |
1716508800000 | 202.15 |
1716768000000 | 204.44 |
1716854400000 | 204.73 |
1716940800000 | 199.52 |
1717027200000 | 197.87 |
1717113600000 | 194.44 |
1717372800000 | 199.83 |
1717459200000 | 201.19 |
1717545600000 | 201.5 |
1717632000000 | 201.75 |
1717718400000 | 199.8 |
1717977600000 | 199.75 |
1718064000000 | 198.82 |
1718150400000 | 196.24 |
1718236800000 | 199.13 |
1718323200000 | 197.83 |
1718582400000 | 197.66 |
1718668800000 | 195.6399 |
1718755200000 | 201.31 |
1718841600000 | 198.53 |
1718928000000 | 194.83 |
1719187200000 | 194.12 |
1719273600000 | 195.28 |
1719360000000 | 196.2 |
1719446400000 | 192.21 |
1719532800000 | 190.48 |
1719792000000 | 190.36 |
1719878400000 | 189.22 |
1719964800000 | 193.91 |
1720051200000 | 195.48 |
1720137600000 | 193.6699 |
1720396800000 | 191.68 |
1720483200000 | 192.24 |
1720569600000 | 192.43 |
1720656000000 | 196.74 |
1720742400000 | 202.58 |
1721001600000 | 198.13 |
1721088000000 | 194.28 |
1721174400000 | 194.55 |
1721260800000 | 193.24 |
1721347200000 | 189.16 |
1721606400000 | 192.97 |
1721692800000 | 189.8 |
1721779200000 | 187.84 |
1721865600000 | 183.43 |
1721952000000 | 183.99 |
1722211200000 | 186.08 |
1722297600000 | 183.62 |
1722384000000 | 188.1399 |
1722470400000 | 187.23 |
1722556800000 | 182.69 |
1722816000000 | 181.72 |
1722902400000 | 182.57 |
1722988800000 | 185.93 |
1723075200000 | 185.93 |
1723161600000 | 188.31 |
1723420800000 | 188.78 |
1723507200000 | 189.54 |
1723593600000 | 187.02 |
1723680000000 | 185.3 |
1723766400000 | 189.9199 |
1724025600000 | 191.63 |
1724112000000 | 190.65 |
1724198400000 | 189.2 |
1724284800000 | 191.78 |
1724371200000 | 190.35 |
1724630400000 | 192.63 |
1724716800000 | 191.25 |
1724803200000 | 188.31 |
1724889600000 | 190.9 |
1724976000000 | 194.59 |
1725235200000 | 191.76 |
1725321600000 | 192.46 |
1725408000000 | 191.41 |
1725494400000 | 191.57 |
1725580800000 | 191.62 |
1725840000000 | 189.1399 |
1725926400000 | 190.2 |
1726012800000 | 189.99 |
1726099200000 | 191.65 |
1726185600000 | 192.08 |
1726444800000 | 193.09 |
1726531200000 | 194.51 |
1726617600000 | 194.52 |
1726704000000 | 200.31 |
1726790400000 | 202.88 |
1727049600000 | 201.56 |
1727136000000 | 211.64 |
1727222400000 | 212.37 |
1727308800000 | 228.01 |
1727395200000 | 240.15 |
1727654400000 | 252.29 |
1727740800000 | 252 |
1727827200000 | 271.22 |
1727913600000 | 264.27 |
1728000000000 | 273.83 |
1728259200000 | 276.27 |
1728345600000 | 246.02 |
1728432000000 | 243.43 |
1728518400000 | 250.12 |
1728604800000 | 250.05 |
1728864000000 | 246.28 |
1728950400000 | 233.92 |
1729036800000 | 233.06 |
1729123200000 | 229.87 |
1729209600000 | 240.09 |
1729468800000 | 234.45 |
1729555200000 | 235.44 |
1729641600000 | 239.81 |
1729728000000 | 234.02 |
1729814400000 | 235.32 |
1730073600000 | 236.35 |
1730160000000 | 238.24 |
1730246400000 | 233.6 |
1730332800000 | 231.33 |
1730419200000 | 234.2 |
1730678400000 | 236.04 |
1730764800000 | 242.23 |
1730851200000 | 236.29 |
1730937600000 | 242.24 |
1731024000000 | 238.76 |
1731283200000 | 235.4 |
1731369600000 | 227.83 |
1731456000000 | 226.66 |
1731542400000 | 221.8 |
1731628800000 | 221.43 |
1731888000000 | 222.11 |
1731974400000 | 223.71 |
1732060800000 | 225 |
1732147200000 | 223.27 |
1732233600000 | 217.16 |
1732492800000 | 216.11 |
1732579200000 | 216.89 |
1732665600000 | 223.14 |
1732752000000 | 220.08 |
1732838400000 | 220.72 |
STOXX China P Chips Total Market | STOXX China Total Market | |
---|---|---|
2017 | 94.980633999227 | 26.952102084604 |
2018 | -22.685056183727 | -10.616721281277 |
2019 | 28.992065465828 | 11.434794167196 |
2020 | 38.534646515503 | -2.7847002805914 |
2021 | -30.409331697571 | 0.77814613092884 |
2022 | -26.630313927646 | -7.9705388204458 |
2023 | -19.93313561262 | -5.2462735386589 |
2024 | 21.984486448261 | 22.096289688612 |
Methodology
The STOXX China P Chips Total Market Index covers at least 95% of the free-float market cap of the relevant stock universe. The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/indices/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0444755455 | SXCNPTR | .SXCNPTR | |
Price EUR | CH0444755422 | SXCNPTP | .SXCNPTP | |
Gross Return EUR | CH0444755448 | SXCNPTGR | .SXCNPTGR | |
Price USD | CH0444755414 | SXCNPTL | .SXCNPTL | |
Gross Return USD | CH0444755349 | SXCNPTGV | .SXCNPTGV | |
Net Return USD | CH0444755471 | SXCNPTV | .SXCNPTV |
Quick Facts
Weighting | based on free-float market capitalization |
Cap Factor | none |
No. of components | variable |
Review frequency | quarterly |
Calculation/distribution | dayend |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of Dec. 17, 2010 |
Inception date | Nov. 21, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
TENCENT HOLDINGS | Technology | China | 28.931% |
ALIBABA GROUP HOLDING | Retail | China | 16.360% |
MEITUAN | Technology | China | 10.949% |
JD COM 'A' | Retail | China | 4.148% |
Trip.com Group Ltd | Travel and Leisure | China | 3.756% |
NetEase Inc | Consumer Products and Services | China | 2.880% |
Baidu Inc | Technology | China | 2.184% |
Kuaishou Technology | Technology | China | 1.659% |
YUM CHINA HOLDINGS (HKG) | Travel and Leisure | China | 1.604% |
KE HOLDINGS | Real Estate | China | 1.412% |
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.