Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX China A 900 Minimum Variance Unconstrained AM
Index Description
The STOXX China A 900 Minimum Variance Unconstrained AM (Accessible Market) Index represents a portfolio of the China A shares, which are accessible to foreign investors through the Northbound Trading segments of the Shanghai-Hong Kong and Shenzhen-Hong Kong Stock Connect programs. The index universe is the STOXX China A 900 Minimum Variance Unconstrained Index. The STOXX Minimum Variance Indices seek to minimize risk by reducing the volatility in a portfolio. STOXX offers two versions of STOXX Minimum Variance Indices: constrained and unconstrained. The unconstrained version provides a strategy which gives the investors the freedom to implement a pure minimum variance strategy with improved volatility rather than following the parent benchmark.
Key facts
- Minimized volatility is suitable for risk-averse investors.
- Suitable as a liquid underlying for ETFs and structured products. It is easy to replicate as it has fewer components than the underlying index. It also has fixed rebalancing dates as well as turnover and liquidity constraints.
- Filter applied to ensure that only China A shares available to foreign investors are part of the index.
- Capping constraints are applied in accordance with the Undertakings for Collective Investment in Transferable Securities (UCITS) directive to ensure that funds can easily track the index.
- The Unconstrained version offers a first-of-its-kind index for a true minimum variance mandate.
Descriptive Statistics
Index | Market Cap (CNY bn) | Components (CNY bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX China A 900 Minimum Variance Unconstrained AM | N/A | 748.8 | 5.1 | 2.7 | 37.3 | 0.2 | 5.0 | 0.0 | 55.6 |
STOXX China A 900 | 50,893.9 | 23,699.1 | 26.3 | 12.7 | 880.3 | 4.8 | 3.7 | 0.0 | 6.3 |
Supersector weighting (top 10)
Industrial Goods and Services | 25.1 |
---|---|
Banks | 21.9 |
Utilities | 17.1 |
Automobiles and Parts | 7.7 |
Food, Beverage and Tobacco | 7.2 |
Consumer Products and Services | 5.6 |
Health Care | 5.5 |
Telecommunications | 3.2 |
Energy | 2.9 |
Insurance | 1.4 |
Country weighting
China | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX China A 900 Minimum Variance Unconstrained AM | 0.8 | 22.8 | 22.5 | 32.6 | 62.3 | N/A | N/A | 22.9 | 9.9 | 10.3 |
STOXX China A 900 | -0.3 | 12.8 | 10.4 | -13.8 | 16.9 | N/A | N/A | 10.6 | -4.9 | 3.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX China A 900 Minimum Variance Unconstrained AM | N/A | N/A | 15.3 | 13.6 | 14.1 | N/A | N/A | 1.2 | 0.5 | 0.6 |
STOXX China A 900 | N/A | N/A | 20.6 | 18.0 | 18.7 | N/A | N/A | 0.3 | -0.4 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX China A 900 Minimum Variance Unconstrained AM | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 12.4 | 13.1 | 13.0 | 10.3 | 10.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX China A 900 Minimum Variance Unconstrained AM | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.9 | 0.6 | 0.7 | 1.3 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(CNY, Gross Return), all data as of November 29, 2024
STRATEGY INDICES
STOXX China A 900 Minimum Variance Unconstrained AM
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX China A 900 Minimum Variance Unconstrained AM | 12.5 | 11.3 | 12.3 | 12.3 | 1.1 | 4.3 | 1.1 | 12.2 |
STOXX China A 900 | 16.8 | 14.0 | 14.6 | 14.6 | 1.4 | 3.1 | 1.0 | 43.4 |
Performance and annual returns
STOXX China A 900 Minimum Variance Unconstrained AM | |
---|---|
1198195200000 | 127.75 |
1198454400000 | 129.91 |
1198713600000 | 134.31 |
1198800000000 | 133.31 |
1199059200000 | 133.46 |
1199232000000 | 135.07 |
1199318400000 | 134.83 |
1199404800000 | 134.85 |
1199664000000 | 134.46 |
1199750400000 | 133.42 |
1199836800000 | 135.85 |
1199923200000 | 135.88 |
1200009600000 | 135.4 |
1200268800000 | 136.21 |
1200355200000 | 135.58 |
1200441600000 | 132.27 |
1200528000000 | 130.96 |
1200614400000 | 131.89 |
1200873600000 | 126.74 |
1200960000000 | 118.53 |
1201046400000 | 125.75 |
1201132800000 | 126.85 |
1201219200000 | 128.35 |
1201478400000 | 121.45 |
1201564800000 | 121.54 |
1201651200000 | 120.6 |
1201737600000 | 117.64 |
1201824000000 | 117.27 |
1202083200000 | 125.19 |
1202169600000 | 124.39 |
1202256000000 | 122.88 |
1202342400000 | 122.9 |
1202428800000 | 122.91 |
1202688000000 | 122.1 |
1202774400000 | 122.3 |
1202860800000 | 120.93 |
1202947200000 | 123.41 |
1203033600000 | 122.95 |
1203292800000 | 124.96 |
1203379200000 | 127.3 |
1203465600000 | 125.5 |
1203552000000 | 126.16 |
1203638400000 | 123.43 |
1203897600000 | 119.64 |
1203984000000 | 118.4 |
1204070400000 | 121.57 |
1204156800000 | 121.83 |
1204243200000 | 122.77 |
1204502400000 | 125.12 |
1204588800000 | 122.96 |
1204675200000 | 122.19 |
1204761600000 | 122.89 |
1204848000000 | 119.89 |
1205107200000 | 116.41 |
1205193600000 | 116.44 |
1205280000000 | 114.17 |
1205366400000 | 110.34 |
1205452800000 | 108.97 |
1205712000000 | 103.12 |
1205798400000 | 99.18 |
1205884800000 | 102.35 |
1205971200000 | 104.02 |
1206403200000 | 104.67 |
1206489600000 | 104.97 |
1206576000000 | 101.78 |
1206662400000 | 105.31 |
1206921600000 | 102.57 |
1207008000000 | 98.02 |
1207094400000 | 97.67 |
1207180800000 | 100.06 |
1207267200000 | 100.06 |
1207526400000 | 104.23 |
1207612800000 | 104.72 |
1207699200000 | 101.07 |
1207785600000 | 102.2 |
1207872000000 | 103.65 |
1208131200000 | 98.62 |
1208217600000 | 99.36 |
1208304000000 | 98.12 |
1208390400000 | 96.31 |
1208476800000 | 93.83 |
1208736000000 | 94.23 |
1208822400000 | 94.36 |
1208908800000 | 98.14 |
1208995200000 | 105.73 |
1209081600000 | 104.63 |
1209340800000 | 103.31 |
1209427200000 | 104.23 |
1209513600000 | 107.52 |
1209600000000 | 107.53 |
1209686400000 | 108.02 |
1209945600000 | 110.13 |
1210032000000 | 109.07 |
1210118400000 | 104.91 |
1210204800000 | 107 |
1210291200000 | 106.44 |
1210550400000 | 107.65 |
1210636800000 | 108.51 |
1210723200000 | 110.03 |
1210809600000 | 109.36 |
1210896000000 | 109.01 |
1211155200000 | 108.92 |
1211241600000 | 103.74 |
1211328000000 | 105.54 |
1211414400000 | 103.57 |
1211500800000 | 102.59 |
1211760000000 | 100.36 |
1211846400000 | 100.17 |
1211932800000 | 101.89 |
1212019200000 | 100.66 |
1212105600000 | 100.89 |
1212364800000 | 101.23 |
1212451200000 | 100.61 |
1212537600000 | 98.98 |
1212624000000 | 98.44 |
1212710400000 | 98.4 |
1212969600000 | 98.4 |
1213056000000 | 92.11 |
1213142400000 | 91.33 |
1213228800000 | 89.32 |
1213315200000 | 87.62 |
1213574400000 | 86.86 |
1213660800000 | 85 |
1213747200000 | 88.24 |
1213833600000 | 83.53 |
1213920000000 | 85.09 |
1214179200000 | 83.83 |
1214265600000 | 84.8 |
1214352000000 | 88.01 |
1214438400000 | 87.91 |
1214524800000 | 84.64 |
1214784000000 | 84.56 |
1214870400000 | 83.6 |
1214956800000 | 83.57 |
1215043200000 | 84.49 |
1215129600000 | 84.25 |
1215388800000 | 87.81 |
1215475200000 | 87.28 |
1215561600000 | 89.8 |
1215648000000 | 89.21 |
1215734400000 | 88.86 |
1215993600000 | 89.46 |
1216080000000 | 86.56 |
1216166400000 | 85.36 |
1216252800000 | 85.86 |
1216339200000 | 87.34 |
1216598400000 | 89.7 |
1216684800000 | 89.73 |
1216771200000 | 89.61 |
1216857600000 | 90.87 |
1216944000000 | 89.91 |
1217203200000 | 90.52 |
1217289600000 | 89.17 |
1217376000000 | 89.41 |
1217462400000 | 87.94 |
1217548800000 | 88.32 |
1217808000000 | 87.05 |
1217894400000 | 85.41 |
1217980800000 | 85.73 |
1218067200000 | 85.41 |
1218153600000 | 83.15 |
1218412800000 | 80.42 |
1218499200000 | 80.34 |
1218585600000 | 80.07 |
1218672000000 | 80.27 |
1218758400000 | 80.17 |
1219017600000 | 77.02 |
1219104000000 | 77 |
1219190400000 | 81.46 |
1219276800000 | 78.45 |
1219363200000 | 77.15 |
1219622400000 | 77.51 |
1219708800000 | 75.85 |
1219795200000 | 75.13 |
1219881600000 | 74.55 |
1219968000000 | 75.83 |
1220227200000 | 74.14 |
1220313600000 | 72.86 |
1220400000000 | 71.43 |
1220486400000 | 71.33 |
1220572800000 | 70.02 |
1220832000000 | 69.67 |
1220918400000 | 69.64 |
1221004800000 | 69.16 |
1221091200000 | 67.81 |
1221177600000 | 67.79 |
1221436800000 | 67.73 |
1221523200000 | 65.86 |
1221609600000 | 63.87 |
1221696000000 | 63.02 |
1221782400000 | 69.89 |
1222041600000 | 72.08 |
1222128000000 | 68.42 |
1222214400000 | 68.68 |
1222300800000 | 70.19 |
1222387200000 | 70.71 |
1222646400000 | 69.8 |
1222732800000 | 69.95 |
1222819200000 | 69.62 |
1222905600000 | 69.78 |
1222992000000 | 69.31 |
1223251200000 | 66.26 |
1223337600000 | 65.75 |
1223424000000 | 63.31 |
1223510400000 | 63.15 |
1223596800000 | 60.06 |
1223856000000 | 62.29 |
1223942400000 | 61.49 |
1224028800000 | 59.89 |
1224115200000 | 57.17 |
1224201600000 | 56.94 |
1224460800000 | 58.4 |
1224547200000 | 57.95 |
1224633600000 | 56.62 |
1224720000000 | 56.21 |
1224806400000 | 54.82 |
1225065600000 | 51.18 |
1225152000000 | 52.98 |
1225238400000 | 52.39 |
1225324800000 | 54.29 |
1225411200000 | 53.41 |
1225670400000 | 53.52 |
1225756800000 | 53.28 |
1225843200000 | 54.68 |
1225929600000 | 52.78 |
1226016000000 | 53.07 |
1226275200000 | 56.26 |
1226361600000 | 55.18 |
1226448000000 | 55.41 |
1226534400000 | 56.44 |
1226620800000 | 58.58 |
1226880000000 | 59.7 |
1226966400000 | 56.03 |
1227052800000 | 58.4 |
1227139200000 | 57.38 |
1227225600000 | 57.06 |
1227484800000 | 55.78 |
1227571200000 | 56.2 |
1227657600000 | 56.97 |
1227744000000 | 58.06 |
1227830400000 | 57.56 |
1228089600000 | 58.62 |
1228176000000 | 58.47 |
1228262400000 | 60.47 |
1228348800000 | 61.21 |
1228435200000 | 61.94 |
1228694400000 | 64.81 |
1228780800000 | 63.63 |
1228867200000 | 65.55 |
1228953600000 | 64.48 |
1229040000000 | 61.76 |
1229299200000 | 62.47 |
1229385600000 | 63.06 |
1229472000000 | 64.16 |
1229558400000 | 65.25 |
1229644800000 | 65.75 |
1229904000000 | 65.2 |
1229990400000 | 62.53 |
1230076800000 | 61.81 |
1230508800000 | 61.42 |
1230595200000 | 61.35 |
1230681600000 | 61.23 |
1230854400000 | 61.81 |
1231113600000 | 63.11 |
1231200000000 | 63.86 |
1231286400000 | 62.96 |
1231372800000 | 61.37 |
1231459200000 | 62.03 |
1231718400000 | 61.51 |
1231804800000 | 60.3 |
1231891200000 | 61.69 |
1231977600000 | 61.22 |
1232064000000 | 61.98 |
1232323200000 | 62.42 |
1232409600000 | 62.1 |
1232496000000 | 61.23 |
1232582400000 | 61.86 |
1232668800000 | 61.65 |
1232928000000 | 61.63 |
1233014400000 | 61.64 |
1233100800000 | 61.65 |
1233187200000 | 62.08 |
1233273600000 | 62.12 |
1233532800000 | 62.38 |
1233619200000 | 63.53 |
1233705600000 | 64.7 |
1233792000000 | 64.2 |
1233878400000 | 66.36 |
1234137600000 | 68.02 |
1234224000000 | 68.77 |
1234310400000 | 69.06 |
1234396800000 | 68.92 |
1234483200000 | 70.6 |
1234742400000 | 71.88 |
1234828800000 | 70 |
1234915200000 | 67.83 |
1235001600000 | 68.64 |
1235088000000 | 69.31 |
1235347200000 | 70.65 |
1235433600000 | 68.31 |
1235520000000 | 68.08 |
1235606400000 | 65.25 |
1235692800000 | 64.16 |
1235952000000 | 63.88 |
1236038400000 | 63.63 |
1236124800000 | 67.2 |
1236211200000 | 66.99 |
1236297600000 | 66.09 |
1236556800000 | 64.35 |
1236643200000 | 65.51 |
1236729600000 | 65.44 |
1236816000000 | 65.08 |
1236902400000 | 65.39 |
1237161600000 | 66.4 |
1237248000000 | 67.68 |
1237334400000 | 68.01 |
1237420800000 | 68.97 |
1237507200000 | 68.21 |
1237766400000 | 69.78 |
1237852800000 | 70.39 |
1237939200000 | 69 |
1238025600000 | 71.05 |
1238112000000 | 71.62 |
1238371200000 | 70.71 |
1238457600000 | 71.51 |
1238544000000 | 72.19 |
1238630400000 | 73.35 |
1238716800000 | 73.09 |
1238976000000 | 73.46 |
1239062400000 | 73.69 |
1239148800000 | 71.91 |
1239235200000 | 72.89 |
1239667200000 | 76.25 |
1239753600000 | 77.05 |
1239840000000 | 77.06 |
1239926400000 | 76.55 |
1240185600000 | 78.3 |
1240272000000 | 77.87 |
1240358400000 | 75.54 |
1240444800000 | 75.98 |
1240531200000 | 75.84 |
1240790400000 | 73.95 |
1240876800000 | 74.27 |
1240963200000 | 75.61 |
1241049600000 | 76.57 |
1241136000000 | 76.04 |
1241395200000 | 78.79 |
1241481600000 | 78.83 |
1241568000000 | 79.38 |
1241654400000 | 78.86 |
1241740800000 | 79.08 |
1242000000000 | 77.87 |
1242086400000 | 78.64 |
1242172800000 | 78.78 |
1242259200000 | 78.34 |
1242345600000 | 79.04 |
1242604800000 | 79.45 |
1242691200000 | 79.89 |
1242777600000 | 79.2 |
1242864000000 | 77.86 |
1242950400000 | 77.57 |
1243209600000 | 77.32 |
1243296000000 | 77.39 |
1243382400000 | 78.55 |
1243468800000 | 78.57 |
1243555200000 | 78.64 |
1243814400000 | 80.72 |
1243900800000 | 80.18 |
1243987200000 | 80.8 |
1244073600000 | 80.53 |
1244160000000 | 81.11 |
1244419200000 | 81.19 |
1244505600000 | 81.61 |
1244592000000 | 83.43 |
1244678400000 | 83.71 |
1244764800000 | 82.57 |
1245024000000 | 83.91 |
1245110400000 | 83.66 |
1245196800000 | 84.34 |
1245283200000 | 84.47 |
1245369600000 | 85.36 |
1245628800000 | 85.7 |
1245715200000 | 85.54 |
1245801600000 | 86.16 |
1245888000000 | 86.57 |
1245974400000 | 87.1 |
1246233600000 | 87.96 |
1246320000000 | 87.39 |
1246406400000 | 87.99 |
1246492800000 | 88.35 |
1246579200000 | 88.57 |
1246838400000 | 88.96 |
1246924800000 | 89.01 |
1247011200000 | 88.45 |
1247097600000 | 89.81 |
1247184000000 | 90.08 |
1247443200000 | 90.06 |
1247529600000 | 91.96 |
1247616000000 | 92.18 |
1247702400000 | 91.8 |
1247788800000 | 91.82 |
1248048000000 | 93.66 |
1248134400000 | 92.2 |
1248220800000 | 92.93 |
1248307200000 | 94.15 |
1248393600000 | 94.59 |
1248652800000 | 96.09 |
1248739200000 | 96.83 |
1248825600000 | 92.9 |
1248912000000 | 94.13 |
1248998400000 | 96.2 |
1249257600000 | 97.74 |
1249344000000 | 97.7 |
1249430400000 | 97.44 |
1249516800000 | 96.79 |
1249603200000 | 94.85 |
1249862400000 | 95.41 |
1249948800000 | 95.78 |
1250035200000 | 92.08 |
1250121600000 | 92.16 |
1250208000000 | 89.97 |
1250467200000 | 85.65 |
1250553600000 | 86.99 |
1250640000000 | 85.07 |
1250726400000 | 87.51 |
1250812800000 | 88.82 |
1251072000000 | 90.41 |
1251158400000 | 89.6 |
1251244800000 | 90.76 |
1251331200000 | 91.04 |
1251417600000 | 88.67 |
1251676800000 | 84.56 |
1251763200000 | 84.95 |
1251849600000 | 85.45 |
1251936000000 | 88.07 |
1252022400000 | 89.68 |
1252281600000 | 91.13 |
1252368000000 | 92.35 |
1252454400000 | 91.77 |
1252540800000 | 91.38 |
1252627200000 | 92.51 |
1252886400000 | 93.47 |
1252972800000 | 93.46 |
1253059200000 | 93.43 |
1253145600000 | 95.03 |
1253232000000 | 93.48 |
1253491200000 | 94.86 |
1253577600000 | 94.1 |
1253664000000 | 92.71 |
1253750400000 | 91.42 |
1253836800000 | 91.42 |
1254096000000 | 89.99 |
1254182400000 | 89.66 |
1254268800000 | 90.16 |
1254355200000 | 90.08 |
1254441600000 | 89.56 |
1254700800000 | 89.77 |
1254787200000 | 90.21 |
1254873600000 | 90.55 |
1254960000000 | 90.88 |
1255046400000 | 93.62 |
1255305600000 | 93.38 |
1255392000000 | 94.16 |
1255478400000 | 94.6 |
1255564800000 | 94.15 |
1255651200000 | 94 |
1255910400000 | 95.18 |
1255996800000 | 96.23 |
1256083200000 | 95.73 |
1256169600000 | 95.53 |
1256256000000 | 96.98 |
1256515200000 | 97.09 |
1256601600000 | 95.81 |
1256688000000 | 95.63 |
1256774400000 | 94.54 |
1256860800000 | 96.3 |
1257120000000 | 98.84 |
1257206400000 | 99.23 |
1257292800000 | 100.43 |
1257379200000 | 101.02 |
1257465600000 | 100.82 |
1257724800000 | 101.21 |
1257811200000 | 101.66 |
1257897600000 | 102.32 |
1257984000000 | 102.48 |
1258070400000 | 103.59 |
1258329600000 | 105.57 |
1258416000000 | 105.86 |
1258502400000 | 106.59 |
1258588800000 | 106.43 |
1258675200000 | 105.59 |
1258934400000 | 107.34 |
1259020800000 | 103.89 |
1259107200000 | 105.72 |
1259193600000 | 102.15 |
1259280000000 | 100.37 |
1259539200000 | 104.09 |
1259625600000 | 105.91 |
1259712000000 | 106.35 |
1259798400000 | 105.87 |
1259884800000 | 105.33 |
1260144000000 | 105.66 |
1260230400000 | 104.74 |
1260316800000 | 103.08 |
1260403200000 | 103.83 |
1260489600000 | 104.24 |
1260748800000 | 105.15 |
1260835200000 | 104.77 |
1260921600000 | 103.99 |
1261008000000 | 101.82 |
1261094400000 | 100.5 |
1261353600000 | 101 |
1261440000000 | 100.37 |
1261526400000 | 101.49 |
1261612800000 | 103.72 |
1261958400000 | 104.56 |
1262044800000 | 104.87 |
1262131200000 | 104.82 |
1262217600000 | 105.71 |
1262563200000 | 104.95 |
1262649600000 | 105.82 |
1262736000000 | 105.46 |
1262822400000 | 103.47 |
1262908800000 | 103.99 |
1263168000000 | 103.98 |
1263254400000 | 105.72 |
1263340800000 | 104.8 |
1263427200000 | 107.1 |
1263513600000 | 107.13 |
1263772800000 | 108.3 |
1263859200000 | 108.44 |
1263945600000 | 105.66 |
1264032000000 | 105.44 |
1264118400000 | 104.63 |
1264377600000 | 103.9 |
1264464000000 | 101.34 |
1264550400000 | 100.81 |
1264636800000 | 102.83 |
1264723200000 | 103.08 |
1264982400000 | 103.26 |
1265068800000 | 102.61 |
1265155200000 | 103.55 |
1265241600000 | 103.09 |
1265328000000 | 101.47 |
1265587200000 | 101.2 |
1265673600000 | 101.76 |
1265760000000 | 102.75 |
1265846400000 | 103.31 |
1265932800000 | 103.78 |
1266192000000 | 103.78 |
1266278400000 | 103.85 |
1266364800000 | 104.17 |
1266451200000 | 104.01 |
1266537600000 | 103.31 |
1266796800000 | 103.34 |
1266883200000 | 103.3 |
1266969600000 | 104.71 |
1267056000000 | 105.31 |
1267142400000 | 105.74 |
1267401600000 | 106.8 |
1267488000000 | 106.53 |
1267574400000 | 107.05 |
1267660800000 | 104.8 |
1267747200000 | 105.21 |
1268006400000 | 106.02 |
1268092800000 | 105.87 |
1268179200000 | 105.3 |
1268265600000 | 104.76 |
1268352000000 | 103.86 |
1268611200000 | 102.79 |
1268697600000 | 103 |
1268784000000 | 105.08 |
1268870400000 | 104.89 |
1268956800000 | 105.3 |
1269216000000 | 104.73 |
1269302400000 | 104.38 |
1269388800000 | 104.81 |
1269475200000 | 103.72 |
1269561600000 | 104.77 |
1269820800000 | 106.25 |
1269907200000 | 106.59 |
1269993600000 | 106.22 |
1270080000000 | 107.81 |
1270512000000 | 107.42 |
1270598400000 | 107.78 |
1270684800000 | 107.55 |
1270771200000 | 109.04 |
1271030400000 | 109.62 |
1271116800000 | 109.64 |
1271203200000 | 110.17 |
1271289600000 | 109.24 |
1271376000000 | 108.44 |
1271635200000 | 105.41 |
1271721600000 | 106.99 |
1271808000000 | 108.69 |
1271894400000 | 108.59 |
1271980800000 | 107.65 |
1272240000000 | 107.62 |
1272326400000 | 105.76 |
1272412800000 | 105.12 |
1272499200000 | 103.49 |
1272585600000 | 103.33 |
1272844800000 | 102.59 |
1272931200000 | 102.59 |
1273017600000 | 103.42 |
1273104000000 | 101.01 |
1273190400000 | 99.33 |
1273449600000 | 99.76 |
1273536000000 | 97.9 |
1273622400000 | 97.66 |
1273708800000 | 100.19 |
1273795200000 | 100.36 |
1274054400000 | 96.23 |
1274140800000 | 97.18 |
1274227200000 | 96.83 |
1274313600000 | 95.85 |
1274400000000 | 96.78 |
1274659200000 | 99.26 |
1274745600000 | 97.14 |
1274832000000 | 97.44 |
1274918400000 | 98.94 |
1275004800000 | 99.89 |
1275264000000 | 99.25 |
1275350400000 | 98.05 |
1275436800000 | 97.83 |
1275523200000 | 98.17 |
1275609600000 | 98.24 |
1275868800000 | 97.6 |
1275955200000 | 97.87 |
1276041600000 | 99.76 |
1276128000000 | 99.68 |
1276214400000 | 99.46 |
1276473600000 | 99.78 |
1276560000000 | 99.91 |
1276646400000 | 99.92 |
1276732800000 | 98.37 |
1276819200000 | 96.41 |
1277078400000 | 98.78 |
1277164800000 | 98.81 |
1277251200000 | 98.55 |
1277337600000 | 98.32 |
1277424000000 | 97.55 |
1277683200000 | 97.11 |
1277769600000 | 94.19 |
1277856000000 | 94.08 |
1277942400000 | 93.1 |
1278028800000 | 92.16 |
1278288000000 | 91.95 |
1278374400000 | 93.97 |
1278460800000 | 94.29 |
1278547200000 | 94.4 |
1278633600000 | 96.38 |
1278892800000 | 96.59 |
1278979200000 | 95.66 |
1279065600000 | 96.07 |
1279152000000 | 94.83 |
1279238400000 | 94.84 |
1279497600000 | 96.29 |
1279584000000 | 98.17 |
1279670400000 | 98.6 |
1279756800000 | 99.35 |
1279843200000 | 99.9 |
1280102400000 | 100.91 |
1280188800000 | 100.93 |
1280275200000 | 102.75 |
1280361600000 | 102.57 |
1280448000000 | 102.23 |
1280707200000 | 104.15 |
1280793600000 | 102.31 |
1280880000000 | 102.64 |
1280966400000 | 102.89 |
1281052800000 | 104.29 |
1281312000000 | 104.66 |
1281398400000 | 101.93 |
1281484800000 | 102.47 |
1281571200000 | 101.69 |
1281657600000 | 102.85 |
1281916800000 | 105.15 |
1282003200000 | 105.64 |
1282089600000 | 105.18 |
1282176000000 | 105.22 |
1282262400000 | 103.36 |
1282521600000 | 103.44 |
1282608000000 | 104.05 |
1282694400000 | 102.45 |
1282780800000 | 102.64 |
1282867200000 | 103.26 |
1283126400000 | 105.48 |
1283212800000 | 105.12 |
1283299200000 | 104.39 |
1283385600000 | 105.4 |
1283472000000 | 105.32 |
1283731200000 | 106.42 |
1283817600000 | 106.21 |
1283904000000 | 106.27 |
1283990400000 | 105.28 |
1284076800000 | 106.66 |
1284336000000 | 107.52 |
1284422400000 | 107.59 |
1284508800000 | 106.08 |
1284595200000 | 104.32 |
1284681600000 | 105.2 |
1284940800000 | 105.25 |
1285027200000 | 105.77 |
1285113600000 | 105.79 |
1285200000000 | 105.79 |
1285286400000 | 105.77 |
1285545600000 | 107.22 |
1285632000000 | 107.07 |
1285718400000 | 106.47 |
1285804800000 | 107.84 |
1285891200000 | 107.84 |
1286150400000 | 107.83 |
1286236800000 | 107.85 |
1286323200000 | 107.87 |
1286409600000 | 107.87 |
1286496000000 | 110.32 |
1286755200000 | 110.16 |
1286841600000 | 109.55 |
1286928000000 | 109.67 |
1287014400000 | 108.93 |
1287100800000 | 111.01 |
1287360000000 | 112.03 |
1287446400000 | 113.22 |
1287532800000 | 113.39 |
1287619200000 | 112.45 |
1287705600000 | 112.25 |
1287964800000 | 114.01 |
1288051200000 | 113.39 |
1288137600000 | 111.94 |
1288224000000 | 111.62 |
1288310400000 | 111.42 |
1288569600000 | 113.68 |
1288656000000 | 113.17 |
1288742400000 | 113.19 |
1288828800000 | 114.89 |
1288915200000 | 116.01 |
1289174400000 | 117.39 |
1289260800000 | 117.62 |
1289347200000 | 117.97 |
1289433600000 | 118.14 |
1289520000000 | 113.16 |
1289779200000 | 116.17 |
1289865600000 | 113.19 |
1289952000000 | 109.82 |
1290038400000 | 110.7 |
1290124800000 | 112.53 |
1290384000000 | 113.01 |
1290470400000 | 111.69 |
1290556800000 | 113.58 |
1290643200000 | 114.3 |
1290729600000 | 113.56 |
1290988800000 | 114.34 |
1291075200000 | 111.89 |
1291161600000 | 111.75 |
1291248000000 | 111.64 |
1291334400000 | 111.25 |
1291593600000 | 110.58 |
1291680000000 | 111.42 |
1291766400000 | 111.21 |
1291852800000 | 110.46 |
1291939200000 | 111.37 |
1292198400000 | 113.68 |
1292284800000 | 113.56 |
1292371200000 | 112.87 |
1292457600000 | 112.71 |
1292544000000 | 112.21 |
1292803200000 | 110.29 |
1292889600000 | 111.41 |
1292976000000 | 110.34 |
1293062400000 | 109.47 |
1293148800000 | 108.79 |
1293408000000 | 106.53 |
1293494400000 | 105.41 |
1293580800000 | 106.3 |
1293667200000 | 106.27 |
1293753600000 | 107.78 |
1294012800000 | 107.79 |
1294099200000 | 108.99 |
1294185600000 | 108.42 |
1294272000000 | 108.22 |
1294358400000 | 108.65 |
1294617600000 | 106.49 |
1294704000000 | 106.78 |
1294790400000 | 106.81 |
1294876800000 | 107.64 |
1294963200000 | 106.79 |
1295222400000 | 103.44 |
1295308800000 | 103.9 |
1295395200000 | 105.9 |
1295481600000 | 103.38 |
1295568000000 | 104.19 |
1295827200000 | 103.82 |
1295913600000 | 103.38 |
1296000000000 | 104.56 |
1296086400000 | 105.69 |
1296172800000 | 105.89 |
1296432000000 | 106.96 |
1296518400000 | 106.82 |
1296604800000 | 106.83 |
1296691200000 | 106.83 |
1296777600000 | 106.83 |
1297036800000 | 106.81 |
1297123200000 | 106.81 |
1297209600000 | 105.84 |
1297296000000 | 107.58 |
1297382400000 | 108.29 |
1297641600000 | 110.46 |
1297728000000 | 110.26 |
1297814400000 | 110.74 |
1297900800000 | 110.25 |
1297987200000 | 109.53 |
1298246400000 | 110.76 |
1298332800000 | 107.97 |
1298419200000 | 108.54 |
1298505600000 | 108.71 |
1298592000000 | 108.5 |
1298851200000 | 109.46 |
1298937600000 | 110.04 |
1299024000000 | 109.74 |
1299110400000 | 108.93 |
1299196800000 | 109.9 |
1299456000000 | 110.82 |
1299542400000 | 110.9 |
1299628800000 | 111.07 |
1299715200000 | 110.62 |
1299801600000 | 110.01 |
1300060800000 | 110.87 |
1300147200000 | 109.21 |
1300233600000 | 109.98 |
1300320000000 | 109.08 |
1300406400000 | 109.2 |
1300665600000 | 108.61 |
1300752000000 | 108.66 |
1300838400000 | 109.65 |
1300924800000 | 109.37 |
1301011200000 | 110.13 |
1301270400000 | 109.69 |
1301356800000 | 108.96 |
1301443200000 | 109.01 |
1301529600000 | 108.26 |
1301616000000 | 109.18 |
1301875200000 | 109.21 |
1301961600000 | 109.21 |
1302048000000 | 109.93 |
1302134400000 | 110.19 |
1302220800000 | 111.22 |
1302480000000 | 111.06 |
1302566400000 | 111.7 |
1302652800000 | 113.32 |
1302739200000 | 113.27 |
1302825600000 | 113.3 |
1303084800000 | 113.46 |
1303171200000 | 112.35 |
1303257600000 | 112.85 |
1303344000000 | 113.09 |
1303776000000 | 111.81 |
1303862400000 | 111.66 |
1303948800000 | 110.02 |
1304035200000 | 111.51 |
1304294400000 | 111.51 |
1304380800000 | 112.61 |
1304467200000 | 111.39 |
1304553600000 | 111.85 |
1304640000000 | 112.22 |
1304899200000 | 112.3 |
1304985600000 | 112.46 |
1305072000000 | 112.52 |
1305158400000 | 111.73 |
1305244800000 | 112.05 |
1305504000000 | 111.68 |
1305590400000 | 111.42 |
1305676800000 | 112.23 |
1305763200000 | 112.1 |
1305849600000 | 111.91 |
1306108800000 | 108.47 |
1306195200000 | 107.96 |
1306281600000 | 106.67 |
1306368000000 | 106.16 |
1306454400000 | 105.46 |
1306713600000 | 105.82 |
1306800000000 | 106.86 |
1306886400000 | 107.17 |
1306972800000 | 105.5 |
1307059200000 | 106.7 |
1307318400000 | 106.7 |
1307404800000 | 107.14 |
1307491200000 | 107.25 |
1307577600000 | 105.31 |
1307664000000 | 105.82 |
1307923200000 | 105.25 |
1308009600000 | 106.14 |
1308096000000 | 105.42 |
1308182400000 | 103.88 |
1308268800000 | 103.33 |
1308528000000 | 102.52 |
1308614400000 | 103.37 |
1308700800000 | 103.65 |
1308787200000 | 105 |
1308873600000 | 106.88 |
1309132800000 | 107.11 |
1309219200000 | 107.29 |
1309305600000 | 106.33 |
1309392000000 | 107.5 |
1309478400000 | 107.49 |
1309737600000 | 109.29 |
1309824000000 | 109.25 |
1309910400000 | 109.28 |
1309996800000 | 109.32 |
1310083200000 | 109.49 |
1310342400000 | 110.05 |
1310428800000 | 108.76 |
1310515200000 | 110.03 |
1310601600000 | 110.09 |
1310688000000 | 110.8 |
1310947200000 | 111.24 |
1311033600000 | 110.39 |
1311120000000 | 110.51 |
1311206400000 | 110.18 |
1311292800000 | 110.51 |
1311552000000 | 107.48 |
1311638400000 | 107.57 |
1311724800000 | 108.29 |
1311811200000 | 107.88 |
1311897600000 | 107.7 |
1312156800000 | 107.52 |
1312243200000 | 106.55 |
1312329600000 | 106.74 |
1312416000000 | 107.11 |
1312502400000 | 105.5 |
1312761600000 | 102.51 |
1312848000000 | 102.69 |
1312934400000 | 103.94 |
1313020800000 | 105.79 |
1313107200000 | 106.68 |
1313366400000 | 107.35 |
1313452800000 | 106.32 |
1313539200000 | 106.04 |
1313625600000 | 104.52 |
1313712000000 | 104.09 |
1313971200000 | 102.71 |
1314057600000 | 103.93 |
1314144000000 | 103.76 |
1314230400000 | 106.1 |
1314316800000 | 106.06 |
1314576000000 | 105.24 |
1314662400000 | 104.93 |
1314748800000 | 104.81 |
1314835200000 | 103.94 |
1314921600000 | 102.88 |
1315180800000 | 101.38 |
1315267200000 | 100.79 |
1315353600000 | 102.53 |
1315440000000 | 101.96 |
1315526400000 | 101.64 |
1315785600000 | 101.62 |
1315872000000 | 100.6 |
1315958400000 | 100.87 |
1316044800000 | 100.9 |
1316131200000 | 101 |
1316390400000 | 99.67 |
1316476800000 | 99.79 |
1316563200000 | 101.85 |
1316649600000 | 99.28 |
1316736000000 | 98.48 |
1316995200000 | 96.78 |
1317081600000 | 97.37 |
1317168000000 | 96.53 |
1317254400000 | 95.99 |
1317340800000 | 96.03 |
1317600000000 | 96 |
1317686400000 | 95.99 |
1317772800000 | 95.98 |
1317859200000 | 96.01 |
1317945600000 | 96.03 |
1318204800000 | 95.3 |
1318291200000 | 95.23 |
1318377600000 | 97.79 |
1318464000000 | 98.46 |
1318550400000 | 98.14 |
1318809600000 | 98.92 |
1318896000000 | 97.33 |
1318982400000 | 97.24 |
1319068800000 | 95.36 |
1319155200000 | 95.28 |
1319414400000 | 97.31 |
1319500800000 | 98.79 |
1319587200000 | 99.49 |
1319673600000 | 99.93 |
1319760000000 | 101.12 |
1320019200000 | 100.89 |
1320105600000 | 101.08 |
1320192000000 | 102.88 |
1320278400000 | 102.87 |
1320364800000 | 103.24 |
1320624000000 | 102.58 |
1320710400000 | 102.54 |
1320796800000 | 103.11 |
1320883200000 | 101.96 |
1320969600000 | 101.98 |
1321228800000 | 103.69 |
1321315200000 | 103.31 |
1321401600000 | 101.13 |
1321488000000 | 101.04 |
1321574400000 | 99.61 |
1321833600000 | 99.94 |
1321920000000 | 100.29 |
1322006400000 | 100.2 |
1322092800000 | 100.56 |
1322179200000 | 100.15 |
1322438400000 | 100.54 |
1322524800000 | 101.19 |
1322611200000 | 98.97 |
1322697600000 | 100.46 |
1322784000000 | 99.63 |
1323043200000 | 98.44 |
1323129600000 | 97.92 |
1323216000000 | 98.11 |
1323302400000 | 97.9 |
1323388800000 | 97.27 |
1323648000000 | 96.44 |
1323734400000 | 95.25 |
1323820800000 | 94.86 |
1323907200000 | 93.91 |
1323993600000 | 95.35 |
1324252800000 | 95.16 |
1324339200000 | 95.04 |
1324425600000 | 94.22 |
1324512000000 | 94.13 |
1324598400000 | 94.52 |
1324944000000 | 92.28 |
1325030400000 | 92 |
1325116800000 | 92.29 |
1325203200000 | 93.5 |
1325462400000 | 93.5 |
1325548800000 | 93.5 |
1325635200000 | 91.74 |
1325721600000 | 90.77 |
1325808000000 | 91.07 |
1326067200000 | 92.87 |
1326153600000 | 95.05 |
1326240000000 | 94.6 |
1326326400000 | 94.17 |
1326412800000 | 92.81 |
1326672000000 | 90.79 |
1326758400000 | 93.43 |
1326844800000 | 91.29 |
1326931200000 | 92.69 |
1327017600000 | 94.42 |
1327276800000 | 94.42 |
1327363200000 | 94.42 |
1327449600000 | 94.42 |
1327536000000 | 94.42 |
1327622400000 | 94.42 |
1327881600000 | 92.77 |
1327968000000 | 93.07 |
1328054400000 | 92.43 |
1328140800000 | 93.76 |
1328227200000 | 94.42 |
1328486400000 | 94.79 |
1328572800000 | 93.95 |
1328659200000 | 95.06 |
1328745600000 | 95.17 |
1328832000000 | 95.19 |
1329091200000 | 95.43 |
1329177600000 | 95.17 |
1329264000000 | 95.84 |
1329350400000 | 95.49 |
1329436800000 | 95.51 |
1329696000000 | 95.48 |
1329782400000 | 96.01 |
1329868800000 | 96.7 |
1329955200000 | 96.82 |
1330041600000 | 98.2 |
1330300800000 | 98.66 |
1330387200000 | 99.09 |
1330473600000 | 98.25 |
1330560000000 | 98.12 |
1330646400000 | 99.18 |
1330905600000 | 98.4 |
1330992000000 | 97.29 |
1331078400000 | 96.87 |
1331164800000 | 97.46 |
1331251200000 | 98.43 |
1331510400000 | 98.37 |
1331596800000 | 99.12 |
1331683200000 | 97.24 |
1331769600000 | 97.37 |
1331856000000 | 98.85 |
1332115200000 | 98.6 |
1332201600000 | 97.3 |
1332288000000 | 96.9 |
1332374400000 | 96.91 |
1332460800000 | 96.33 |
1332720000000 | 96.66 |
1332806400000 | 95.77 |
1332892800000 | 93.81 |
1332979200000 | 93.2 |
1333065600000 | 93.35 |
1333324800000 | 93.35 |
1333411200000 | 93.35 |
1333497600000 | 93.35 |
1333584000000 | 94.84 |
1334016000000 | 95.01 |
1334102400000 | 95.07 |
1334188800000 | 96.51 |
1334275200000 | 96.49 |
1334534400000 | 96.44 |
1334620800000 | 95.76 |
1334707200000 | 97.08 |
1334793600000 | 96.52 |
1334880000000 | 97.31 |
1335139200000 | 96.98 |
1335225600000 | 96.93 |
1335312000000 | 97.46 |
1335398400000 | 97.4 |
1335484800000 | 97.74 |
1335744000000 | 97.74 |
1335830400000 | 97.74 |
1335916800000 | 99.03 |
1336003200000 | 99.1 |
1336089600000 | 100 |
1336348800000 | 100.47 |
1336435200000 | 100.19 |
1336521600000 | 98.77 |
1336608000000 | 98.89 |
1336694400000 | 98.36 |
1336953600000 | 97.69 |
1337040000000 | 97.66 |
1337126400000 | 96.57 |
1337212800000 | 97.54 |
1337299200000 | 96.76 |
1337558400000 | 97.21 |
1337644800000 | 98.13 |
1337731200000 | 97.84 |
1337817600000 | 96.95 |
1337904000000 | 96.19 |
1338163200000 | 97.3 |
1338249600000 | 97.93 |
1338336000000 | 97.66 |
1338422400000 | 97.75 |
1338508800000 | 98.07 |
1338768000000 | 96.39 |
1338854400000 | 96.93 |
1338940800000 | 96.92 |
1339027200000 | 96.58 |
1339113600000 | 96.09 |
1339372800000 | 96.87 |
1339459200000 | 96.8 |
1339545600000 | 98.36 |
1339632000000 | 98.3 |
1339718400000 | 98.6 |
1339977600000 | 99.02 |
1340064000000 | 98.49 |
1340150400000 | 98.1 |
1340236800000 | 97.36 |
1340323200000 | 97.36 |
1340582400000 | 96.77 |
1340668800000 | 96.58 |
1340755200000 | 96.8 |
1340841600000 | 96.25 |
1340928000000 | 97.14 |
1341187200000 | 97.62 |
1341273600000 | 97.97 |
1341360000000 | 97.66 |
1341446400000 | 97.1 |
1341532800000 | 98.72 |
1341792000000 | 97.6 |
1341878400000 | 97.08 |
1341964800000 | 97.86 |
1342051200000 | 97.87 |
1342137600000 | 98.16 |
1342396800000 | 96.87 |
1342483200000 | 96.64 |
1342569600000 | 96.29 |
1342656000000 | 96.57 |
1342742400000 | 95.95 |
1343001600000 | 95.09 |
1343088000000 | 95.43 |
1343174400000 | 95.17 |
1343260800000 | 94.5 |
1343347200000 | 94.39 |
1343606400000 | 94.24 |
1343692800000 | 94.28 |
1343779200000 | 94.85 |
1343865600000 | 94.64 |
1343952000000 | 95.4 |
1344211200000 | 96.03 |
1344297600000 | 96.01 |
1344384000000 | 95.8 |
1344470400000 | 96.92 |
1344556800000 | 96.57 |
1344816000000 | 96.14 |
1344902400000 | 96.04 |
1344988800000 | 95.37 |
1345075200000 | 94.8 |
1345161600000 | 94.19 |
1345420800000 | 94.17 |
1345507200000 | 94.81 |
1345593600000 | 94.17 |
1345680000000 | 94.06 |
1345766400000 | 93.52 |
1346025600000 | 92.71 |
1346112000000 | 92.95 |
1346198400000 | 92.32 |
1346284800000 | 91.9 |
1346371200000 | 91.91 |
1346630400000 | 92.26 |
1346716800000 | 91.49 |
1346803200000 | 91.46 |
1346889600000 | 91.83 |
1346976000000 | 94.4 |
1347235200000 | 94.2 |
1347321600000 | 93.75 |
1347408000000 | 93.64 |
1347494400000 | 93.12 |
1347580800000 | 93.37 |
1347840000000 | 92.06 |
1347926400000 | 91.34 |
1348012800000 | 91.22 |
1348099200000 | 89.76 |
1348185600000 | 89.72 |
1348444800000 | 89.83 |
1348531200000 | 89.81 |
1348617600000 | 89.08 |
1348704000000 | 90.84 |
1348790400000 | 92.18 |
1349049600000 | 92.18 |
1349136000000 | 92.18 |
1349222400000 | 92.18 |
1349308800000 | 92.18 |
1349395200000 | 92.18 |
1349654400000 | 91.63 |
1349740800000 | 93.23 |
1349827200000 | 93.39 |
1349913600000 | 93.1 |
1350000000000 | 93.17 |
1350259200000 | 93.16 |
1350345600000 | 93.42 |
1350432000000 | 93.54 |
1350518400000 | 94.51 |
1350604800000 | 94.24 |
1350864000000 | 94.56 |
1350950400000 | 93.75 |
1351036800000 | 93.86 |
1351123200000 | 93.58 |
1351209600000 | 92.55 |
1351468800000 | 92.49 |
1351555200000 | 92.54 |
1351641600000 | 93.37 |
1351728000000 | 94.66 |
1351814400000 | 95.02 |
1352073600000 | 94.72 |
1352160000000 | 94.41 |
1352246400000 | 94.26 |
1352332800000 | 93.24 |
1352419200000 | 93.02 |
1352678400000 | 93.17 |
1352764800000 | 92.14 |
1352851200000 | 92.44 |
1352937600000 | 91.7 |
1353024000000 | 91.11 |
1353283200000 | 91.16 |
1353369600000 | 91.08 |
1353456000000 | 91.68 |
1353542400000 | 91.09 |
1353628800000 | 91.57 |
1353888000000 | 91.13 |
1353974400000 | 90.43 |
1354060800000 | 89.75 |
1354147200000 | 89.7 |
1354233600000 | 90.68 |
1354492800000 | 90.07 |
1354579200000 | 90.49 |
1354665600000 | 92.72 |
1354752000000 | 92.63 |
1354838400000 | 93.57 |
1355097600000 | 94.14 |
1355184000000 | 93.79 |
1355270400000 | 94.04 |
1355356800000 | 93.57 |
1355443200000 | 97.1 |
1355702400000 | 96.81 |
1355788800000 | 96.85 |
1355875200000 | 96.91 |
1355961600000 | 97.16 |
1356048000000 | 96.87 |
1356307200000 | 97.44 |
1356566400000 | 99.55 |
1356652800000 | 100.41 |
1356912000000 | 101.72 |
1357084800000 | 101.72 |
1357171200000 | 101.72 |
1357257600000 | 101.57 |
1357516800000 | 101.98 |
1357603200000 | 101.86 |
1357689600000 | 101.79 |
1357776000000 | 101.99 |
1357862400000 | 100.96 |
1358121600000 | 103.95 |
1358208000000 | 104.29 |
1358294400000 | 103.77 |
1358380800000 | 103.6 |
1358467200000 | 105.26 |
1358726400000 | 105.57 |
1358812800000 | 104.91 |
1358899200000 | 105.41 |
1358985600000 | 104.9 |
1359072000000 | 105.05 |
1359331200000 | 107.23 |
1359417600000 | 107.21 |
1359504000000 | 107.93 |
1359590400000 | 107.91 |
1359676800000 | 109.03 |
1359936000000 | 108.92 |
1360022400000 | 110.02 |
1360108800000 | 109.79 |
1360195200000 | 109.43 |
1360281600000 | 110.34 |
1360540800000 | 110.34 |
1360627200000 | 110.34 |
1360713600000 | 110.34 |
1360800000000 | 110.34 |
1360886400000 | 110.34 |
1361145600000 | 110.17 |
1361232000000 | 108.87 |
1361318400000 | 109.95 |
1361404800000 | 107.27 |
1361491200000 | 106.72 |
1361750400000 | 107.41 |
1361836800000 | 106.08 |
1361923200000 | 106.22 |
1362009600000 | 108.13 |
1362096000000 | 108.6 |
1362355200000 | 106.46 |
1362441600000 | 108.59 |
1362528000000 | 109.58 |
1362614400000 | 108.35 |
1362700800000 | 107.8 |
1362960000000 | 107.91 |
1363046400000 | 106.76 |
1363132800000 | 105.78 |
1363219200000 | 106.82 |
1363305600000 | 107.63 |
1363564800000 | 106.71 |
1363651200000 | 107.13 |
1363737600000 | 109.28 |
1363824000000 | 110.03 |
1363910400000 | 110.52 |
1364169600000 | 110.49 |
1364256000000 | 109.85 |
1364342400000 | 110.21 |
1364428800000 | 108.71 |
1364860800000 | 107.65 |
1364947200000 | 107.33 |
1365033600000 | 107.33 |
1365120000000 | 107.33 |
1365379200000 | 107.65 |
1365465600000 | 107.7 |
1365552000000 | 107.12 |
1365638400000 | 106.79 |
1365724800000 | 106.39 |
1365984000000 | 105.65 |
1366070400000 | 106.03 |
1366156800000 | 106.93 |
1366243200000 | 106.82 |
1366329600000 | 108.62 |
1366588800000 | 108.77 |
1366675200000 | 106.73 |
1366761600000 | 108.41 |
1366848000000 | 107.68 |
1366934400000 | 106.76 |
1367193600000 | 106.76 |
1367280000000 | 106.76 |
1367366400000 | 106.76 |
1367452800000 | 107.57 |
1367539200000 | 109.04 |
1367798400000 | 109.8 |
1367884800000 | 109.87 |
1367971200000 | 110.85 |
1368057600000 | 110.35 |
1368144000000 | 110.55 |
1368403200000 | 110.1 |
1368489600000 | 108.82 |
1368576000000 | 109.46 |
1368662400000 | 110.48 |
1368748800000 | 111.91 |
1369008000000 | 111.95 |
1369094400000 | 112.44 |
1369180800000 | 111.82 |
1369267200000 | 111.16 |
1369353600000 | 111.6 |
1369612800000 | 111.5 |
1369699200000 | 112.58 |
1369785600000 | 112.97 |
1369872000000 | 112.7 |
1369958400000 | 112.06 |
1370217600000 | 112.06 |
1370304000000 | 110.64 |
1370390400000 | 110.76 |
1370476800000 | 109.72 |
1370563200000 | 108.55 |
1370822400000 | 108.55 |
1370908800000 | 108.55 |
1370995200000 | 108.55 |
1371081600000 | 106.19 |
1371168000000 | 107.12 |
1371427200000 | 107.1 |
1371513600000 | 107.41 |
1371600000000 | 107.05 |
1371686400000 | 104.55 |
1371772800000 | 104.12 |
1372032000000 | 99.66 |
1372118400000 | 99.58 |
1372204800000 | 100.22 |
1372291200000 | 100.4 |
1372377600000 | 101.48 |
1372636800000 | 103.01 |
1372723200000 | 104.37 |
1372809600000 | 104.86 |
1372896000000 | 105.1 |
1372982400000 | 104.94 |
1373241600000 | 102.84 |
1373328000000 | 103.29 |
1373414400000 | 104.92 |
1373500800000 | 107.45 |
1373587200000 | 106.72 |
1373846400000 | 107.92 |
1373932800000 | 108.21 |
1374019200000 | 106.9 |
1374105600000 | 106.02 |
1374192000000 | 104.68 |
1374451200000 | 105.61 |
1374537600000 | 107.77 |
1374624000000 | 107.98 |
1374710400000 | 107.18 |
1374796800000 | 106.71 |
1375056000000 | 105.35 |
1375142400000 | 105.37 |
1375228800000 | 105.1 |
1375315200000 | 106.85 |
1375401600000 | 106.95 |
1375660800000 | 108.27 |
1375747200000 | 109.21 |
1375833600000 | 108.22 |
1375920000000 | 108.31 |
1376006400000 | 108.66 |
1376265600000 | 110.07 |
1376352000000 | 110.15 |
1376438400000 | 109.67 |
1376524800000 | 108.57 |
1376611200000 | 107.48 |
1376870400000 | 108.89 |
1376956800000 | 108.18 |
1377043200000 | 108.25 |
1377129600000 | 108.18 |
1377216000000 | 108.1 |
1377475200000 | 109.78 |
1377561600000 | 109.97 |
1377648000000 | 109.5 |
1377734400000 | 109.34 |
1377820800000 | 109.76 |
1378080000000 | 109.79 |
1378166400000 | 110.89 |
1378252800000 | 110.99 |
1378339200000 | 110.67 |
1378425600000 | 111.28 |
1378684800000 | 112.83 |
1378771200000 | 113.87 |
1378857600000 | 113.91 |
1378944000000 | 114.09 |
1379030400000 | 113.94 |
1379289600000 | 113.83 |
1379376000000 | 112.2 |
1379462400000 | 112.4 |
1379548800000 | 112.4 |
1379635200000 | 112.4 |
1379894400000 | 114.29 |
1379980800000 | 114.74 |
1380067200000 | 113.84 |
1380153600000 | 112.59 |
1380240000000 | 112.84 |
1380499200000 | 113.44 |
1380585600000 | 113.44 |
1380672000000 | 113.44 |
1380758400000 | 113.44 |
1380844800000 | 113.44 |
1381104000000 | 113.44 |
1381190400000 | 114.43 |
1381276800000 | 114.84 |
1381363200000 | 114.61 |
1381449600000 | 116.01 |
1381708800000 | 117.14 |
1381795200000 | 117.48 |
1381881600000 | 115.99 |
1381968000000 | 115.56 |
1382054400000 | 115.59 |
1382313600000 | 118.31 |
1382400000000 | 117.15 |
1382486400000 | 115.36 |
1382572800000 | 114.8 |
1382659200000 | 112.75 |
1382918400000 | 113.37 |
1383004800000 | 112.65 |
1383091200000 | 114.54 |
1383177600000 | 112.79 |
1383264000000 | 113.17 |
1383523200000 | 113 |
1383609600000 | 113.13 |
1383696000000 | 112.16 |
1383782400000 | 111.06 |
1383868800000 | 110.09 |
1384128000000 | 111.15 |
1384214400000 | 112.04 |
1384300800000 | 110.02 |
1384387200000 | 111.19 |
1384473600000 | 112.86 |
1384732800000 | 115.01 |
1384819200000 | 114.34 |
1384905600000 | 115.1 |
1384992000000 | 115.24 |
1385078400000 | 115.15 |
1385337600000 | 114.99 |
1385424000000 | 115.42 |
1385510400000 | 116.03 |
1385596800000 | 116.92 |
1385683200000 | 117.03 |
1385942400000 | 115.28 |
1386028800000 | 116.87 |
1386115200000 | 118.41 |
1386201600000 | 118.13 |
1386288000000 | 117.87 |
1386547200000 | 118.24 |
1386633600000 | 118.8 |
1386720000000 | 117.74 |
1386806400000 | 117.66 |
1386892800000 | 117.76 |
1387152000000 | 116.5 |
1387238400000 | 116.01 |
1387324800000 | 115.85 |
1387411200000 | 115.08 |
1387497600000 | 113.3 |
1387756800000 | 114.09 |
1387843200000 | 114.44 |
1388102400000 | 115.13 |
1388361600000 | 114.92 |
1388448000000 | 115.73 |
1388620800000 | 115.96 |
1388707200000 | 115.12 |
1388966400000 | 112.68 |
1389052800000 | 112.66 |
1389139200000 | 113.19 |
1389225600000 | 112.14 |
1389312000000 | 111.43 |
1389571200000 | 110.92 |
1389657600000 | 112.31 |
1389744000000 | 112.74 |
1389830400000 | 112.57 |
1389916800000 | 111.1 |
1390176000000 | 109.91 |
1390262400000 | 110.4 |
1390348800000 | 112.6 |
1390435200000 | 112.65 |
1390521600000 | 113.39 |
1390780800000 | 112.32 |
1390867200000 | 112.08 |
1390953600000 | 112.67 |
1391040000000 | 112.35 |
1391126400000 | 112.35 |
1391385600000 | 112.35 |
1391472000000 | 112.35 |
1391558400000 | 112.35 |
1391644800000 | 112.35 |
1391731200000 | 112.92 |
1391990400000 | 115.11 |
1392076800000 | 115.18 |
1392163200000 | 115.82 |
1392249600000 | 114.75 |
1392336000000 | 115.92 |
1392595200000 | 116.39 |
1392681600000 | 115.69 |
1392768000000 | 116.4 |
1392854400000 | 116.71 |
1392940800000 | 115.57 |
1393200000000 | 113.98 |
1393286400000 | 111.93 |
1393372800000 | 112.25 |
1393459200000 | 111.64 |
1393545600000 | 112.58 |
1393804800000 | 113.8 |
1393891200000 | 112.79 |
1393977600000 | 111.6 |
1394064000000 | 111.45 |
1394150400000 | 112.22 |
1394409600000 | 109.56 |
1394496000000 | 110.25 |
1394582400000 | 109.71 |
1394668800000 | 110.98 |
1394755200000 | 110.24 |
1395014400000 | 111.22 |
1395100800000 | 111.36 |
1395187200000 | 110.39 |
1395273600000 | 108.82 |
1395360000000 | 111.2 |
1395619200000 | 111.65 |
1395705600000 | 111.5 |
1395792000000 | 111.76 |
1395878400000 | 110.29 |
1395964800000 | 109.75 |
1396224000000 | 109.7 |
1396310400000 | 110.39 |
1396396800000 | 110.39 |
1396483200000 | 109.69 |
1396569600000 | 110.57 |
1396828800000 | 110.57 |
1396915200000 | 112.48 |
1397001600000 | 113.02 |
1397088000000 | 114.27 |
1397174400000 | 114.7 |
1397433600000 | 114.74 |
1397520000000 | 113.36 |
1397606400000 | 113.25 |
1397692800000 | 112.88 |
1398124800000 | 111.56 |
1398211200000 | 111.59 |
1398297600000 | 110.73 |
1398384000000 | 109.57 |
1398643200000 | 107.85 |
1398729600000 | 108.9 |
1398816000000 | 109.8 |
1398902400000 | 109.8 |
1398988800000 | 109.8 |
1399248000000 | 110.16 |
1399334400000 | 110.12 |
1399420800000 | 109.4 |
1399507200000 | 109.21 |
1399593600000 | 108.82 |
1399852800000 | 110.58 |
1399939200000 | 110.39 |
1400025600000 | 110.26 |
1400112000000 | 109 |
1400198400000 | 109.04 |
1400457600000 | 108.16 |
1400544000000 | 108.33 |
1400630400000 | 109.22 |
1400716800000 | 109.19 |
1400803200000 | 109.98 |
1401062400000 | 110.8 |
1401148800000 | 110.58 |
1401235200000 | 111.51 |
1401321600000 | 111.01 |
1401408000000 | 111.03 |
1401667200000 | 111.03 |
1401753600000 | 111.11 |
1401840000000 | 110.28 |
1401926400000 | 111.15 |
1402012800000 | 110.79 |
1402272000000 | 110.68 |
1402358400000 | 111.82 |
1402444800000 | 112.1 |
1402531200000 | 111.67 |
1402617600000 | 112.43 |
1402876800000 | 112.91 |
1402963200000 | 111.99 |
1403049600000 | 111.35 |
1403136000000 | 109.95 |
1403222400000 | 110.36 |
1403481600000 | 110.31 |
1403568000000 | 111.27 |
1403654400000 | 111.02 |
1403740800000 | 111.63 |
1403827200000 | 111.96 |
1404086400000 | 112.76 |
1404172800000 | 112.6 |
1404259200000 | 113.04 |
1404345600000 | 114.09 |
1404432000000 | 113.71 |
1404691200000 | 113.52 |
1404777600000 | 114.01 |
1404864000000 | 112.35 |
1404950400000 | 112.25 |
1405036800000 | 112.86 |
1405296000000 | 113.96 |
1405382400000 | 114.5 |
1405468800000 | 114.67 |
1405555200000 | 114.12 |
1405641600000 | 114.5 |
1405900800000 | 114.93 |
1405987200000 | 115.85 |
1406073600000 | 115.62 |
1406160000000 | 116.48 |
1406246400000 | 117.31 |
1406505600000 | 119.22 |
1406592000000 | 119.63 |
1406678400000 | 120.06 |
1406764800000 | 120.74 |
1406851200000 | 120.61 |
1407110400000 | 122.07 |
1407196800000 | 121.92 |
1407283200000 | 121.77 |
1407369600000 | 120.24 |
1407456000000 | 120.66 |
1407715200000 | 122.1 |
1407801600000 | 121.72 |
1407888000000 | 121.58 |
1407974400000 | 120.72 |
1408060800000 | 121.69 |
1408320000000 | 122.45 |
1408406400000 | 122.76 |
1408492800000 | 122.58 |
1408579200000 | 121.97 |
1408665600000 | 122.53 |
1408924800000 | 121.88 |
1409011200000 | 120.77 |
1409097600000 | 120.75 |
1409184000000 | 119.96 |
1409270400000 | 121.07 |
1409529600000 | 122.2 |
1409616000000 | 123.43 |
1409702400000 | 124.55 |
1409788800000 | 125.27 |
1409875200000 | 126.22 |
1410134400000 | 126.22 |
1410220800000 | 126.38 |
1410307200000 | 126.14 |
1410393600000 | 125.81 |
1410480000000 | 126.67 |
1410739200000 | 127.04 |
1410825600000 | 125.05 |
1410912000000 | 125.56 |
1410998400000 | 126.22 |
1411084800000 | 126.98 |
1411344000000 | 125.34 |
1411430400000 | 126.3 |
1411516800000 | 127.73 |
1411603200000 | 128.21 |
1411689600000 | 128.31 |
1411948800000 | 128.83 |
1412035200000 | 129.27 |
1412121600000 | 129.27 |
1412208000000 | 129.27 |
1412294400000 | 129.27 |
1412553600000 | 129.27 |
1412640000000 | 129.27 |
1412726400000 | 131.16 |
1412812800000 | 131.44 |
1412899200000 | 130.39 |
1413158400000 | 129.87 |
1413244800000 | 129.6 |
1413331200000 | 130.97 |
1413417600000 | 129.75 |
1413504000000 | 129.06 |
1413763200000 | 130.03 |
1413849600000 | 129.25 |
1413936000000 | 128.08 |
1414022400000 | 127.49 |
1414108800000 | 126.7 |
1414368000000 | 126.4 |
1414454400000 | 128.81 |
1414540800000 | 130.39 |
1414627200000 | 132.07 |
1414713600000 | 132.7 |
1414972800000 | 133.51 |
1415059200000 | 133.43 |
1415145600000 | 132.72 |
1415232000000 | 133.08 |
1415318400000 | 132.12 |
1415577600000 | 134.9 |
1415664000000 | 133.65 |
1415750400000 | 134.95 |
1415836800000 | 134.34 |
1415923200000 | 134.73 |
1416182400000 | 136.84 |
1416268800000 | 133.43 |
1416355200000 | 133.22 |
1416441600000 | 132.85 |
1416528000000 | 134.32 |
1416787200000 | 135.78 |
1416873600000 | 137.46 |
1416960000000 | 138.18 |
1417046400000 | 138.51 |
1417132800000 | 140.13 |
1417392000000 | 141.01 |
1417478400000 | 143.76 |
1417564800000 | 144.89 |
1417651200000 | 149.62 |
1417737600000 | 149.67 |
1417996800000 | 149.28 |
1418083200000 | 147.63 |
1418169600000 | 149.48 |
1418256000000 | 153.14 |
1418342400000 | 153.44 |
1418601600000 | 155.07 |
1418688000000 | 155.84 |
1418774400000 | 156.47 |
1418860800000 | 156.91 |
1418947200000 | 159.97 |
1419206400000 | 160.34 |
1419292800000 | 155.82 |
1419379200000 | 154.3 |
1419811200000 | 159.29 |
1419897600000 | 157.54 |
1419984000000 | 160.8 |
1420156800000 | 160.79 |
1420416000000 | 166.75 |
1420502400000 | 168.44 |
1420588800000 | 168.82 |
1420675200000 | 166.15 |
1420761600000 | 164.6 |
1421020800000 | 162.44 |
1421107200000 | 163.77 |
1421193600000 | 162.78 |
1421280000000 | 166.22 |
1421366400000 | 168.05 |
1421625600000 | 157.83 |
1421712000000 | 162.12 |
1421798400000 | 167.31 |
1421884800000 | 168.08 |
1421971200000 | 167.56 |
1422230400000 | 170.44 |
1422316800000 | 169.97 |
1422403200000 | 168.6 |
1422489600000 | 167.32 |
1422576000000 | 165.15 |
1422835200000 | 162.08 |
1422921600000 | 164.8 |
1423008000000 | 163.75 |
1423094400000 | 161.83 |
1423180800000 | 158.48 |
1423440000000 | 158.22 |
1423526400000 | 160.73 |
1423612800000 | 162.02 |
1423699200000 | 163.17 |
1423785600000 | 165.4 |
1424044800000 | 167.33 |
1424131200000 | 168.44 |
1424217600000 | 168.44 |
1424304000000 | 168.44 |
1424390400000 | 168.44 |
1424649600000 | 168.44 |
1424736000000 | 168.44 |
1424822400000 | 168.21 |
1424908800000 | 170.16 |
1424995200000 | 170.96 |
1425254400000 | 172.57 |
1425340800000 | 169.54 |
1425427200000 | 172.65 |
1425513600000 | 171.37 |
1425600000000 | 169.27 |
1425859200000 | 171.81 |
1425945600000 | 172.55 |
1426032000000 | 172.69 |
1426118400000 | 174.06 |
1426204800000 | 176.37 |
1426464000000 | 181 |
1426550400000 | 183.23 |
1426636800000 | 186.63 |
1426723200000 | 187.7 |
1426809600000 | 188.98 |
1427068800000 | 193.86 |
1427155200000 | 195.25 |
1427241600000 | 195.82 |
1427328000000 | 194.58 |
1427414400000 | 194.71 |
1427673600000 | 197.21 |
1427760000000 | 196.9 |
1427846400000 | 201.18 |
1427932800000 | 202.67 |
1428364800000 | 213.1 |
1428451200000 | 212.2 |
1428537600000 | 210.11 |
1428624000000 | 215.1 |
1428883200000 | 219.81 |
1428969600000 | 221.25 |
1429056000000 | 215.74 |
1429142400000 | 221.31 |
1429228800000 | 224.8 |
1429488000000 | 220.4 |
1429574400000 | 227.18 |
1429660800000 | 233.44 |
1429747200000 | 232.93 |
1429833600000 | 233.52 |
1430092800000 | 239.39 |
1430179200000 | 233.15 |
1430265600000 | 234.52 |
1430352000000 | 234.04 |
1430438400000 | 234.04 |
1430697600000 | 236.39 |
1430784000000 | 227.96 |
1430870400000 | 224.87 |
1430956800000 | 220.2 |
1431043200000 | 228.32 |
1431302400000 | 236.85 |
1431388800000 | 240.31 |
1431475200000 | 241.54 |
1431561600000 | 240.28 |
1431648000000 | 236.48 |
1431907200000 | 237.65 |
1431993600000 | 244.71 |
1432080000000 | 247.75 |
1432166400000 | 255.14 |
1432252800000 | 259.67 |
1432512000000 | 266.35 |
1432598400000 | 271.91 |
1432684800000 | 271.92 |
1432771200000 | 255.44 |
1432857600000 | 257 |
1433116800000 | 270.47 |
1433203200000 | 277.21 |
1433289600000 | 276.88 |
1433376000000 | 275.6 |
1433462400000 | 280.26 |
1433721600000 | 283.2 |
1433808000000 | 280.66 |
1433894400000 | 282.61 |
1433980800000 | 284.82 |
1434067200000 | 289.76 |
1434326400000 | 284.78 |
1434412800000 | 272.77 |
1434499200000 | 279.23 |
1434585600000 | 269.69 |
1434672000000 | 253.83 |
1434931200000 | 253.84 |
1435017600000 | 260.02 |
1435104000000 | 265.96 |
1435190400000 | 256.61 |
1435276800000 | 237.04 |
1435536000000 | 229.14 |
1435622400000 | 242.33 |
1435708800000 | 231.49 |
1435795200000 | 222.16 |
1435881600000 | 210.74 |
1436140800000 | 213.1 |
1436227200000 | 205.74 |
1436313600000 | 195.16 |
1436400000000 | 205.29 |
1436486400000 | 215.35 |
1436745600000 | 223.11 |
1436832000000 | 221.21 |
1436918400000 | 213.96 |
1437004800000 | 216.59 |
1437091200000 | 225.29 |
1437350400000 | 227.15 |
1437436800000 | 230.07 |
1437523200000 | 231.05 |
1437609600000 | 235.31 |
1437696000000 | 231.41 |
1437955200000 | 212.88 |
1438041600000 | 210.03 |
1438128000000 | 217 |
1438214400000 | 211.29 |
1438300800000 | 211.29 |
1438560000000 | 210.13 |
1438646400000 | 217.36 |
1438732800000 | 213.7 |
1438819200000 | 212.32 |
1438905600000 | 216.86 |
1439164800000 | 226.44 |
1439251200000 | 226.08 |
1439337600000 | 223.1 |
1439424000000 | 226.35 |
1439510400000 | 227.02 |
1439769600000 | 228.92 |
1439856000000 | 215.51 |
1439942400000 | 217.97 |
1440028800000 | 211.77 |
1440115200000 | 203.23 |
1440374400000 | 186.14 |
1440460800000 | 173.11 |
1440547200000 | 172.24 |
1440633600000 | 180.87 |
1440720000000 | 188.91 |
1440979200000 | 186.86 |
1441065600000 | 183.16 |
1441152000000 | 184.42 |
1441238400000 | 184.44 |
1441324800000 | 184.46 |
1441584000000 | 180.2 |
1441670400000 | 185.12 |
1441756800000 | 188.72 |
1441843200000 | 186.36 |
1441929600000 | 185.75 |
1442188800000 | 179.58 |
1442275200000 | 173.66 |
1442361600000 | 182.61 |
1442448000000 | 178.77 |
1442534400000 | 179.39 |
1442793600000 | 182.1 |
1442880000000 | 182.53 |
1442966400000 | 179.07 |
1443052800000 | 180.38 |
1443139200000 | 177.17 |
1443398400000 | 178.37 |
1443484800000 | 174.92 |
1443571200000 | 176.09 |
1443657600000 | 176.11 |
1443744000000 | 176.13 |
1444003200000 | 176.13 |
1444089600000 | 176.15 |
1444176000000 | 176.16 |
1444262400000 | 181.82 |
1444348800000 | 183.52 |
1444608000000 | 189.2 |
1444694400000 | 189.39 |
1444780800000 | 187.47 |
1444867200000 | 191.15 |
1444953600000 | 193.04 |
1445212800000 | 192.75 |
1445299200000 | 194.68 |
1445385600000 | 189.02 |
1445472000000 | 192.71 |
1445558400000 | 195.97 |
1445817600000 | 196.84 |
1445904000000 | 196.91 |
1445990400000 | 193.8 |
1446076800000 | 194.88 |
1446163200000 | 194.81 |
1446422400000 | 192.85 |
1446508800000 | 191.7 |
1446595200000 | 198.59 |
1446681600000 | 200.73 |
1446768000000 | 203.2 |
1447027200000 | 206.25 |
1447113600000 | 205.51 |
1447200000000 | 206.63 |
1447286400000 | 206.14 |
1447372800000 | 202.9 |
1447632000000 | 204.43 |
1447718400000 | 203.94 |
1447804800000 | 202.24 |
1447891200000 | 205.26 |
1447977600000 | 205.84 |
1448236800000 | 205.26 |
1448323200000 | 205.24 |
1448409600000 | 207.17 |
1448496000000 | 205.67 |
1448582400000 | 196.17 |
1448841600000 | 196.38 |
1448928000000 | 197.74 |
1449014400000 | 201.52 |
1449100800000 | 203.95 |
1449187200000 | 201.36 |
1449446400000 | 202.94 |
1449532800000 | 199.66 |
1449619200000 | 200.01 |
1449705600000 | 199.84 |
1449792000000 | 198.21 |
1450051200000 | 201.21 |
1450137600000 | 201.42 |
1450224000000 | 201.41 |
1450310400000 | 204.91 |
1450396800000 | 205.33 |
1450656000000 | 210.33 |
1450742400000 | 210.35 |
1450828800000 | 209.75 |
1450915200000 | 208.39 |
1451260800000 | 204.99 |
1451347200000 | 206.32 |
1451433600000 | 206.76 |
1451520000000 | 205.28 |
1451865600000 | 192.99 |
1451952000000 | 192.12 |
1452038400000 | 195.18 |
1452124800000 | 183.41 |
1452211200000 | 186.6 |
1452470400000 | 178.13 |
1452556800000 | 179.13 |
1452643200000 | 175.58 |
1452729600000 | 178.74 |
1452816000000 | 173.91 |
1453075200000 | 174.97 |
1453161600000 | 180.53 |
1453248000000 | 177.78 |
1453334400000 | 172.57 |
1453420800000 | 174.44 |
1453680000000 | 175.81 |
1453766400000 | 165.46 |
1453852800000 | 164.37 |
1453939200000 | 160.88 |
1454025600000 | 165.7 |
1454284800000 | 163.91 |
1454371200000 | 167.38 |
1454457600000 | 167.15 |
1454544000000 | 169.75 |
1454630400000 | 169.07 |
1454889600000 | 169.06 |
1454976000000 | 169.06 |
1455062400000 | 169.07 |
1455148800000 | 169.07 |
1455235200000 | 169.06 |
1455494400000 | 168.61 |
1455580800000 | 173.48 |
1455667200000 | 174.48 |
1455753600000 | 173.91 |
1455840000000 | 173.9 |
1456099200000 | 177.35 |
1456185600000 | 176.01 |
1456272000000 | 177.15 |
1456358400000 | 167.15 |
1456444800000 | 169.15 |
1456704000000 | 164.84 |
1456790400000 | 167.32 |
1456876800000 | 173.26 |
1456963200000 | 173.42 |
1457049600000 | 174.38 |
1457308800000 | 175.28 |
1457395200000 | 174.97 |
1457481600000 | 173.59 |
1457568000000 | 171.57 |
1457654400000 | 170.95 |
1457913600000 | 173.63 |
1458000000000 | 174.28 |
1458086400000 | 174.57 |
1458172800000 | 176.77 |
1458259200000 | 178.99 |
1458518400000 | 181.15 |
1458604800000 | 180.25 |
1458691200000 | 180.23 |
1458777600000 | 178.35 |
1459209600000 | 177.26 |
1459296000000 | 181.56 |
1459382400000 | 181.82 |
1459468800000 | 181.92 |
1459728000000 | 181.94 |
1459814400000 | 183.92 |
1459900800000 | 184.52 |
1459987200000 | 182.52 |
1460073600000 | 181.02 |
1460332800000 | 183.32 |
1460419200000 | 182.36 |
1460505600000 | 184 |
1460592000000 | 184.71 |
1460678400000 | 184.54 |
1460937600000 | 182.3 |
1461024000000 | 182.5 |
1461110400000 | 178.69 |
1461196800000 | 177.78 |
1461283200000 | 179.2 |
1461542400000 | 178.49 |
1461628800000 | 179.37 |
1461715200000 | 179.1 |
1461801600000 | 178.71 |
1461888000000 | 179.04 |
1462147200000 | 179.04 |
1462233600000 | 182.79 |
1462320000000 | 182.21 |
1462406400000 | 182.26 |
1462492800000 | 177.7 |
1462752000000 | 174.21 |
1462838400000 | 174.8 |
1462924800000 | 176.73 |
1463011200000 | 176.63 |
1463097600000 | 175.99 |
1463356800000 | 177.54 |
1463443200000 | 176.74 |
1463529600000 | 174.56 |
1463616000000 | 174.16 |
1463702400000 | 175.06 |
1463961600000 | 176.22 |
1464048000000 | 175.12 |
1464134400000 | 174.45 |
1464220800000 | 174.4 |
1464307200000 | 174.37 |
1464566400000 | 174.81 |
1464652800000 | 179.72 |
1464739200000 | 179.51 |
1464825600000 | 179.9 |
1464912000000 | 181.94 |
1465171200000 | 181.7 |
1465257600000 | 181.89 |
1465344000000 | 181.31 |
1465430400000 | 181.31 |
1465516800000 | 181.31 |
1465776000000 | 177.09 |
1465862400000 | 177.86 |
1465948800000 | 180.38 |
1466035200000 | 179.22 |
1466121600000 | 180.24 |
1466380800000 | 180.51 |
1466467200000 | 179.64 |
1466553600000 | 181.45 |
1466640000000 | 181.21 |
1466726400000 | 178.99 |
1466985600000 | 181.74 |
1467072000000 | 182.63 |
1467158400000 | 183.22 |
1467244800000 | 183.98 |
1467331200000 | 184.24 |
1467590400000 | 186.81 |
1467676800000 | 187.48 |
1467763200000 | 188.88 |
1467849600000 | 189.34 |
1467936000000 | 188.91 |
1468195200000 | 189.64 |
1468281600000 | 193.96 |
1468368000000 | 194.41 |
1468454400000 | 194.1 |
1468540800000 | 194.51 |
1468800000000 | 194.16 |
1468886400000 | 193.03 |
1468972800000 | 192.63 |
1469059200000 | 193.62 |
1469145600000 | 191.69 |
1469404800000 | 192.28 |
1469491200000 | 194.61 |
1469577600000 | 191.69 |
1469664000000 | 193.74 |
1469750400000 | 193.36 |
1470009600000 | 190.99 |
1470096000000 | 191.7 |
1470182400000 | 192 |
1470268800000 | 192.21 |
1470355200000 | 191.86 |
1470614400000 | 193.05 |
1470700800000 | 194.54 |
1470787200000 | 193.79 |
1470873600000 | 193.04 |
1470960000000 | 195.61 |
1471219200000 | 199.35 |
1471305600000 | 198.25 |
1471392000000 | 198.64 |
1471478400000 | 197.75 |
1471564800000 | 198.25 |
1471824000000 | 197.22 |
1471910400000 | 197.72 |
1471996800000 | 197.42 |
1472083200000 | 196.53 |
1472169600000 | 196.29 |
1472428800000 | 196.3 |
1472515200000 | 196.65 |
1472601600000 | 196.98 |
1472688000000 | 196.11 |
1472774400000 | 196.5 |
1473033600000 | 197.13 |
1473120000000 | 198.61 |
1473206400000 | 198.09 |
1473292800000 | 198.11 |
1473379200000 | 197.01 |
1473638400000 | 193.81 |
1473724800000 | 194.24 |
1473811200000 | 193.06 |
1473897600000 | 193.06 |
1473984000000 | 193.06 |
1474243200000 | 194.7 |
1474329600000 | 194.57 |
1474416000000 | 194.59 |
1474502400000 | 195.79 |
1474588800000 | 195.5 |
1474848000000 | 192.73 |
1474934400000 | 193.67 |
1475020800000 | 193.45 |
1475107200000 | 194.25 |
1475193600000 | 194.85 |
1475452800000 | 194.84 |
1475539200000 | 194.8 |
1475625600000 | 194.83 |
1475712000000 | 194.81 |
1475798400000 | 194.81 |
1476057600000 | 197.26 |
1476144000000 | 197.71 |
1476230400000 | 197.35 |
1476316800000 | 197.41 |
1476403200000 | 197.58 |
1476662400000 | 196.28 |
1476748800000 | 198.44 |
1476835200000 | 198.33 |
1476921600000 | 198.2 |
1477008000000 | 198.68 |
1477267200000 | 200.32 |
1477353600000 | 200.47 |
1477440000000 | 199.83 |
1477526400000 | 198.72 |
1477612800000 | 198.42 |
1477872000000 | 198.22 |
1477958400000 | 199.08 |
1478044800000 | 197.66 |
1478131200000 | 198.54 |
1478217600000 | 198.02 |
1478476800000 | 198.04 |
1478563200000 | 199.07 |
1478649600000 | 197.62 |
1478736000000 | 199.37 |
1478822400000 | 199.72 |
1479081600000 | 200.38 |
1479168000000 | 200.23 |
1479254400000 | 200.38 |
1479340800000 | 200.53 |
1479427200000 | 199.88 |
1479686400000 | 200.83 |
1479772800000 | 201.9 |
1479859200000 | 201.96 |
1479945600000 | 202.5 |
1480032000000 | 203.99 |
1480291200000 | 204.69 |
1480377600000 | 206.25 |
1480464000000 | 204.64 |
1480550400000 | 205.76 |
1480636800000 | 204.87 |
1480896000000 | 203.62 |
1480982400000 | 203.52 |
1481068800000 | 204.05 |
1481155200000 | 204.34 |
1481241600000 | 205.38 |
1481500800000 | 202.06 |
1481587200000 | 202.07 |
1481673600000 | 200.73 |
1481760000000 | 198.62 |
1481846400000 | 198.82 |
1482105600000 | 198.96 |
1482192000000 | 197.38 |
1482278400000 | 199.16 |
1482364800000 | 198.8 |
1482451200000 | 197.84 |
1482796800000 | 197.46 |
1482883200000 | 196.78 |
1482969600000 | 196.53 |
1483056000000 | 197.6 |
1483315200000 | 197.6 |
1483401600000 | 199.3 |
1483488000000 | 200.68 |
1483574400000 | 200.8 |
1483660800000 | 200.37 |
1483920000000 | 201.1 |
1484006400000 | 201 |
1484092800000 | 199.62 |
1484179200000 | 198.66 |
1484265600000 | 198.68 |
1484524800000 | 198.81 |
1484611200000 | 199.17 |
1484697600000 | 199.91 |
1484784000000 | 199.55 |
1484870400000 | 200.68 |
1485129600000 | 201.01 |
1485216000000 | 201.68 |
1485302400000 | 202.28 |
1485388800000 | 202.79 |
1485475200000 | 202.79 |
1485734400000 | 202.78 |
1485820800000 | 202.79 |
1485907200000 | 202.79 |
1485993600000 | 202.79 |
1486080000000 | 201.92 |
1486339200000 | 202.4 |
1486425600000 | 202.1 |
1486512000000 | 202.54 |
1486598400000 | 202.99 |
1486684800000 | 203.23 |
1486944000000 | 204.21 |
1487030400000 | 203.79 |
1487116800000 | 203.83 |
1487203200000 | 204.61 |
1487289600000 | 203.47 |
1487548800000 | 206.47 |
1487635200000 | 206.7 |
1487721600000 | 207.27 |
1487808000000 | 207.04 |
1487894400000 | 206.94 |
1488153600000 | 206.12 |
1488240000000 | 206.29 |
1488326400000 | 206.3 |
1488412800000 | 205.48 |
1488499200000 | 205.77 |
1488758400000 | 206.9 |
1488844800000 | 207.53 |
1488931200000 | 207.04 |
1489017600000 | 205.75 |
1489104000000 | 206.15 |
1489363200000 | 208.1399 |
1489449600000 | 207.82 |
1489536000000 | 208.51 |
1489622400000 | 209.15 |
1489708800000 | 207.53 |
1489968000000 | 208.66 |
1490054400000 | 210.09 |
1490140800000 | 210.17 |
1490227200000 | 210.82 |
1490313600000 | 212.01 |
1490572800000 | 211.86 |
1490659200000 | 211.12 |
1490745600000 | 210.78 |
1490832000000 | 209.4 |
1490918400000 | 211.97 |
1491177600000 | 211.97 |
1491264000000 | 211.97 |
1491350400000 | 213.98 |
1491436800000 | 214.21 |
1491523200000 | 214.43 |
1491782400000 | 213.98 |
1491868800000 | 213.48 |
1491955200000 | 214.09 |
1492041600000 | 214.95 |
1492473600000 | 212.48 |
1492560000000 | 211.4 |
1492646400000 | 213.31 |
1492732800000 | 212.98 |
1492992000000 | 210.89 |
1493078400000 | 212.13 |
1493164800000 | 212.75 |
1493251200000 | 212.87 |
1493337600000 | 211.97 |
1493596800000 | 211.97 |
1493683200000 | 211.29 |
1493769600000 | 210.52 |
1493856000000 | 210.26 |
1493942400000 | 209.68 |
1494201600000 | 208.25 |
1494288000000 | 208.37 |
1494374400000 | 207.69 |
1494460800000 | 208.51 |
1494547200000 | 210.12 |
1494806400000 | 211.49 |
1494892800000 | 213.81 |
1494979200000 | 212.37 |
1495065600000 | 211.71 |
1495152000000 | 212.68 |
1495411200000 | 213.35 |
1495497600000 | 214.37 |
1495584000000 | 213.93 |
1495670400000 | 216.34 |
1495756800000 | 216.19 |
1496016000000 | 216.19 |
1496102400000 | 216.19 |
1496188800000 | 216.65 |
1496275200000 | 217.37 |
1496361600000 | 217.05 |
1496620800000 | 215.66 |
1496707200000 | 216.9 |
1496793600000 | 219.52 |
1496880000000 | 221.57 |
1496966400000 | 222.36 |
1497225600000 | 222.45 |
1497312000000 | 222.99 |
1497398400000 | 220.75 |
1497484800000 | 219.75 |
1497571200000 | 219.36 |
1497830400000 | 220.87 |
1497916800000 | 220.16 |
1498003200000 | 222.85 |
1498089600000 | 222.44 |
1498176000000 | 224.03 |
1498435200000 | 226.21 |
1498521600000 | 226.5 |
1498608000000 | 225.12 |
1498694400000 | 226.37 |
1498780800000 | 227.01 |
1499040000000 | 225.98 |
1499126400000 | 224.27 |
1499212800000 | 225.89 |
1499299200000 | 225.91 |
1499385600000 | 225.4 |
1499644800000 | 225.42 |
1499731200000 | 226.82 |
1499817600000 | 225.64 |
1499904000000 | 226.98 |
1499990400000 | 228.17 |
1500249600000 | 226.54 |
1500336000000 | 226.76 |
1500422400000 | 229.35 |
1500508800000 | 230.51 |
1500595200000 | 230.17 |
1500854400000 | 231.33 |
1500940800000 | 230.61 |
1501027200000 | 229.67 |
1501113600000 | 229.61 |
1501200000000 | 230.5 |
1501459200000 | 231.08 |
1501545600000 | 232.29 |
1501632000000 | 231.55 |
1501718400000 | 230.11 |
1501804800000 | 228.81 |
1502064000000 | 229.86 |
1502150400000 | 230.26 |
1502236800000 | 230.39 |
1502323200000 | 229.56 |
1502409600000 | 226.54 |
1502668800000 | 227.93 |
1502755200000 | 229.01 |
1502841600000 | 228.95 |
1502928000000 | 229.59 |
1503014400000 | 230 |
1503273600000 | 230.8 |
1503360000000 | 230.7 |
1503446400000 | 231.02 |
1503532800000 | 230.34 |
1503619200000 | 232.99 |
1503878400000 | 233.77 |
1503964800000 | 233.63 |
1504051200000 | 233.39 |
1504137600000 | 232.44 |
1504224000000 | 232.61 |
1504483200000 | 234.14 |
1504569600000 | 234.82 |
1504656000000 | 234.52 |
1504742400000 | 233.65 |
1504828800000 | 233.92 |
1505088000000 | 234.26 |
1505174400000 | 234.43 |
1505260800000 | 235.04 |
1505347200000 | 234.15 |
1505433600000 | 234.07 |
1505692800000 | 234.74 |
1505779200000 | 234.54 |
1505865600000 | 235.05 |
1505952000000 | 234.75 |
1506038400000 | 234.88 |
1506297600000 | 235.03 |
1506384000000 | 234.89 |
1506470400000 | 234.87 |
1506556800000 | 235.55 |
1506643200000 | 235.95 |
1506902400000 | 235.95 |
1506988800000 | 235.95 |
1507075200000 | 235.95 |
1507161600000 | 235.95 |
1507248000000 | 235.95 |
1507507200000 | 238.38 |
1507593600000 | 239.64 |
1507680000000 | 241.8 |
1507766400000 | 241.63 |
1507852800000 | 242.34 |
1508112000000 | 242.03 |
1508198400000 | 242.11 |
1508284800000 | 244.14 |
1508371200000 | 244.95 |
1508457600000 | 244.4 |
1508716800000 | 244.98 |
1508803200000 | 246.05 |
1508889600000 | 247.02 |
1508976000000 | 247.75 |
1509062400000 | 249.02 |
1509321600000 | 248.96 |
1509408000000 | 249.35 |
1509494400000 | 249.19 |
1509580800000 | 249.25 |
1509667200000 | 249.21 |
1509926400000 | 252.14 |
1510012800000 | 253.28 |
1510099200000 | 252.16 |
1510185600000 | 253.35 |
1510272000000 | 254.72 |
1510531200000 | 255.32 |
1510617600000 | 251.73 |
1510704000000 | 250.34 |
1510790400000 | 251.95 |
1510876800000 | 251.78 |
1511136000000 | 253.6 |
1511222400000 | 256.3 |
1511308800000 | 258.2 |
1511395200000 | 251.86 |
1511481600000 | 251.88 |
1511740800000 | 249.36 |
1511827200000 | 248.77 |
1511913600000 | 247.82 |
1512000000000 | 246.45 |
1512086400000 | 246.97 |
1512345600000 | 247.5 |
1512432000000 | 248.29 |
1512518400000 | 247.21 |
1512604800000 | 245.67 |
1512691200000 | 246.73 |
1512950400000 | 249.76 |
1513036800000 | 247.26 |
1513123200000 | 249.01 |
1513209600000 | 248.47 |
1513296000000 | 246.44 |
1513555200000 | 246.77 |
1513641600000 | 249.01 |
1513728000000 | 249.66 |
1513814400000 | 251.2 |
1513900800000 | 251.54 |
1514332800000 | 249.45 |
1514419200000 | 250.93 |
1514505600000 | 251.71 |
1514851200000 | 254.95 |
1514937600000 | 256.29 |
1515024000000 | 257.63 |
1515110400000 | 258.39 |
1515369600000 | 259.07 |
1515456000000 | 259.38 |
1515542400000 | 260.83 |
1515628800000 | 260.86 |
1515715200000 | 261.74 |
1515974400000 | 261.55 |
1516060800000 | 263.71 |
1516147200000 | 262.72 |
1516233600000 | 264.35 |
1516320000000 | 264.61 |
1516579200000 | 266.35 |
1516665600000 | 269.1 |
1516752000000 | 269.69 |
1516838400000 | 268.21 |
1516924800000 | 269.16 |
1517184000000 | 265.23 |
1517270400000 | 263.25 |
1517356800000 | 263.57 |
1517443200000 | 262.24 |
1517529600000 | 263.82 |
1517788800000 | 265.07 |
1517875200000 | 258.21 |
1517961600000 | 254.12 |
1518048000000 | 251.14 |
1518134400000 | 242.72 |
1518393600000 | 244.36 |
1518480000000 | 246.76 |
1518566400000 | 247.87 |
1518652800000 | 247.87 |
1518739200000 | 247.87 |
1518998400000 | 247.87 |
1519084800000 | 247.87 |
1519171200000 | 247.87 |
1519257600000 | 251.79 |
1519344000000 | 252.95 |
1519603200000 | 255.56 |
1519689600000 | 253.26 |
1519776000000 | 250.87 |
1519862400000 | 252.25 |
1519948800000 | 251.48 |
1520208000000 | 252 |
1520294400000 | 254.46 |
1520380800000 | 253.71 |
1520467200000 | 256.23 |
1520553600000 | 257.66 |
1520812800000 | 257.9 |
1520899200000 | 256.29 |
1520985600000 | 255.55 |
1521072000000 | 256.41 |
1521158400000 | 254.85 |
1521417600000 | 256.52 |
1521504000000 | 257.99 |
1521590400000 | 257.41 |
1521676800000 | 255.59 |
1521763200000 | 250.06 |
1522022400000 | 249.12 |
1522108800000 | 250.85 |
1522195200000 | 247.51 |
1522281600000 | 248.49 |
1522713600000 | 246.43 |
1522800000000 | 246.42 |
1522886400000 | 246.42 |
1522972800000 | 246.42 |
1523232000000 | 246.79 |
1523318400000 | 250.2 |
1523404800000 | 251.33 |
1523491200000 | 250.32 |
1523577600000 | 248.07 |
1523836800000 | 245.7 |
1523923200000 | 242.01 |
1524009600000 | 243.17 |
1524096000000 | 244.79 |
1524182400000 | 242.76 |
1524441600000 | 242.45 |
1524528000000 | 245.99 |
1524614400000 | 245.56 |
1524700800000 | 242.55 |
1524787200000 | 244.51 |
1525046400000 | 244.51 |
1525132800000 | 244.51 |
1525219200000 | 244.58 |
1525305600000 | 245.79 |
1525392000000 | 246.38 |
1525651200000 | 249.61 |
1525737600000 | 250.98 |
1525824000000 | 251.39 |
1525910400000 | 253.62 |
1525996800000 | 252.41 |
1526256000000 | 253.67 |
1526342400000 | 255.77 |
1526428800000 | 255.3 |
1526515200000 | 254.42 |
1526601600000 | 256.82 |
1526860800000 | 257.51 |
1526947200000 | 258.42 |
1527033600000 | 256.36 |
1527120000000 | 255.22 |
1527206400000 | 255.43 |
1527465600000 | 256.7799 |
1527552000000 | 254.88 |
1527638400000 | 251.06 |
1527724800000 | 255.82 |
1527811200000 | 252.86 |
1528070400000 | 253.23 |
1528156800000 | 255.38 |
1528243200000 | 255.52 |
1528329600000 | 253.72 |
1528416000000 | 251.05 |
1528675200000 | 249.05 |
1528761600000 | 251.61 |
1528848000000 | 249.57 |
1528934400000 | 248.89 |
1529020800000 | 247.09 |
1529280000000 | 247.09 |
1529366400000 | 239.9 |
1529452800000 | 241.05 |
1529539200000 | 239.3 |
1529625600000 | 239.21 |
1529884800000 | 238.02 |
1529971200000 | 236.05 |
1530057600000 | 233.08 |
1530144000000 | 231.33 |
1530230400000 | 235.72 |
1530489600000 | 231.32 |
1530576000000 | 230.81 |
1530662400000 | 229.53 |
1530748800000 | 227.94 |
1530835200000 | 228.09 |
1531094400000 | 233.62 |
1531180800000 | 234.52 |
1531267200000 | 231.96 |
1531353600000 | 236.26 |
1531440000000 | 237.52 |
1531699200000 | 237.03 |
1531785600000 | 235.29 |
1531872000000 | 236.19 |
1531958400000 | 235.61 |
1532044800000 | 239.17 |
1532304000000 | 239.16 |
1532390400000 | 241.53 |
1532476800000 | 241.79 |
1532563200000 | 240.82 |
1532649600000 | 239.68 |
1532908800000 | 240.03 |
1532995200000 | 240.68 |
1533081600000 | 237.16 |
1533168000000 | 234.28 |
1533254400000 | 232.21 |
1533513600000 | 228.13 |
1533600000000 | 233.39 |
1533686400000 | 230.58 |
1533772800000 | 234.75 |
1533859200000 | 234.93 |
1534118400000 | 234.58 |
1534204800000 | 234.15 |
1534291200000 | 229.58 |
1534377600000 | 227.99 |
1534464000000 | 224.49 |
1534723200000 | 225.64 |
1534809600000 | 228.51 |
1534896000000 | 227.05 |
1534982400000 | 227.43 |
1535068800000 | 228.4 |
1535328000000 | 232.62 |
1535414400000 | 232.28 |
1535500800000 | 231.02 |
1535587200000 | 229.12 |
1535673600000 | 227.9 |
1535932800000 | 227.38 |
1536019200000 | 229.7 |
1536105600000 | 226.5 |
1536192000000 | 225.18 |
1536278400000 | 225.93 |
1536537600000 | 223.89 |
1536624000000 | 224.17 |
1536710400000 | 222.88 |
1536796800000 | 224.81 |
1536883200000 | 224.67 |
1537142400000 | 222.61 |
1537228800000 | 226.1 |
1537315200000 | 228.24 |
1537401600000 | 227.95 |
1537488000000 | 233.48 |
1537747200000 | 233.48 |
1537833600000 | 232.63 |
1537920000000 | 234.42 |
1538006400000 | 234.27 |
1538092800000 | 236.42 |
1538352000000 | 236.42 |
1538438400000 | 236.42 |
1538524800000 | 236.42 |
1538611200000 | 236.42 |
1538697600000 | 236.42 |
1538956800000 | 228.15 |
1539043200000 | 227.69 |
1539129600000 | 228.02 |
1539216000000 | 217.87 |
1539302400000 | 220.37 |
1539561600000 | 217.66 |
1539648000000 | 215.99 |
1539734400000 | 216.53 |
1539820800000 | 210.84 |
1539907200000 | 215.13 |
1540166400000 | 222.37 |
1540252800000 | 217.18 |
1540339200000 | 217.37 |
1540425600000 | 216.77 |
1540512000000 | 216.63 |
1540771200000 | 212.5 |
1540857600000 | 214.18 |
1540944000000 | 217.09 |
1541030400000 | 217.17 |
1541116800000 | 222.34 |
1541376000000 | 221.07 |
1541462400000 | 220.19 |
1541548800000 | 219.12 |
1541635200000 | 219.14 |
1541721600000 | 215.73 |
1541980800000 | 218.02 |
1542067200000 | 219.67 |
1542153600000 | 217.85 |
1542240000000 | 220.08 |
1542326400000 | 220.57 |
1542585600000 | 222.1 |
1542672000000 | 218.05 |
1542758400000 | 218.76 |
1542844800000 | 218.52 |
1542931200000 | 214.35 |
1543190400000 | 214.38 |
1543276800000 | 214.21 |
1543363200000 | 215.45 |
1543449600000 | 213.46 |
1543536000000 | 215.38 |
1543795200000 | 220.45 |
1543881600000 | 221.3 |
1543968000000 | 220.78 |
1544054400000 | 216.83 |
1544140800000 | 217.37 |
1544400000000 | 216.35 |
1544486400000 | 216.62 |
1544572800000 | 217.6 |
1544659200000 | 220.38 |
1544745600000 | 217.79 |
1545004800000 | 217.62 |
1545091200000 | 216.86 |
1545177600000 | 215.31 |
1545264000000 | 213.77 |
1545350400000 | 213.28 |
1545609600000 | 214.37 |
1545868800000 | 212.84 |
1545955200000 | 214.65 |
1546214400000 | 214.65 |
1546387200000 | 211.79 |
1546473600000 | 211.54 |
1546560000000 | 214.44 |
1546819200000 | 215.72 |
1546905600000 | 215.9 |
1546992000000 | 216.71 |
1547078400000 | 215.55 |
1547164800000 | 216.66 |
1547424000000 | 215.18 |
1547510400000 | 217.55 |
1547596800000 | 217.67 |
1547683200000 | 217.08 |
1547769600000 | 219.95 |
1548028800000 | 220.6 |
1548115200000 | 218.77 |
1548201600000 | 219.18 |
1548288000000 | 219.59 |
1548374400000 | 220.73 |
1548633600000 | 221.12 |
1548720000000 | 221.51 |
1548806400000 | 219.63 |
1548892800000 | 220.79 |
1548979200000 | 222.84 |
1549238400000 | 222.84 |
1549324800000 | 222.84 |
1549411200000 | 222.84 |
1549497600000 | 222.84 |
1549584000000 | 222.84 |
1549843200000 | 225.03 |
1549929600000 | 226.52 |
1550016000000 | 229.3 |
1550102400000 | 228.91 |
1550188800000 | 226.58 |
1550448000000 | 231.21 |
1550534400000 | 230.16 |
1550620800000 | 230.63 |
1550707200000 | 229.92 |
1550793600000 | 232.09 |
1551052800000 | 242.1 |
1551139200000 | 240.74 |
1551225600000 | 240.38 |
1551312000000 | 239.82 |
1551398400000 | 243.13 |
1551657600000 | 246.46 |
1551744000000 | 247.48 |
1551830400000 | 249.64 |
1551916800000 | 247.9 |
1552003200000 | 239.4 |
1552262400000 | 243.5 |
1552348800000 | 246.41 |
1552435200000 | 242.86 |
1552521600000 | 240.64 |
1552608000000 | 242.51 |
1552867200000 | 248.38 |
1552953600000 | 248.12 |
1553040000000 | 247.77 |
1553126400000 | 247.92 |
1553212800000 | 248.29 |
1553472000000 | 244.45 |
1553558400000 | 242.05 |
1553644800000 | 243.57 |
1553731200000 | 241.87 |
1553817600000 | 247.39 |
1554076800000 | 253.61 |
1554163200000 | 253.41 |
1554249600000 | 255.71 |
1554336000000 | 258.5 |
1554422400000 | 258.5 |
1554681600000 | 259.3 |
1554768000000 | 258.2799 |
1554854400000 | 259.17 |
1554940800000 | 256.0899 |
1555027200000 | 257.5 |
1555286400000 | 255.47 |
1555372800000 | 259.92 |
1555459200000 | 261.26 |
1555545600000 | 259.07 |
1555977600000 | 254.43 |
1556064000000 | 254.95 |
1556150400000 | 249.73 |
1556236800000 | 246.03 |
1556496000000 | 246.13 |
1556582400000 | 249.03 |
1556668800000 | 249.03 |
1556755200000 | 249.03 |
1556841600000 | 249.03 |
1557100800000 | 238.85 |
1557187200000 | 240.23 |
1557273600000 | 236.7 |
1557360000000 | 234.06 |
1557446400000 | 239.71 |
1557705600000 | 237.61 |
1557792000000 | 236.45 |
1557878400000 | 239.7 |
1557964800000 | 241.03 |
1558051200000 | 236.74 |
1558310400000 | 235.3 |
1558396800000 | 237.9 |
1558483200000 | 237.11 |
1558569600000 | 234.99 |
1558656000000 | 235.21 |
1558915200000 | 237.51 |
1559001600000 | 239.77 |
1559088000000 | 238.66 |
1559174400000 | 240.08 |
1559260800000 | 239.89 |
1559520000000 | 239.92 |
1559606400000 | 238.73 |
1559692800000 | 238.74 |
1559779200000 | 236.87 |
1559865600000 | 236.87 |
1560124800000 | 239.47 |
1560211200000 | 244.15 |
1560297600000 | 242.73 |
1560384000000 | 242.07 |
1560470400000 | 240.77 |
1560729600000 | 240.98 |
1560816000000 | 241.62 |
1560902400000 | 243.37 |
1560988800000 | 246.82 |
1561075200000 | 246.57 |
1561334400000 | 246.79 |
1561420800000 | 244.85 |
1561507200000 | 245.28 |
1561593600000 | 245.96 |
1561680000000 | 245.42 |
1561939200000 | 248.46 |
1562025600000 | 249.1 |
1562112000000 | 249.12 |
1562198400000 | 248.43 |
1562284800000 | 248.78 |
1562544000000 | 243.81 |
1562630400000 | 243.13 |
1562716800000 | 242.39 |
1562803200000 | 242.72 |
1562889600000 | 243.44 |
1563148800000 | 244.24 |
1563235200000 | 243.8 |
1563321600000 | 243.35 |
1563408000000 | 242.01 |
1563494400000 | 243.75 |
1563753600000 | 242.83 |
1563840000000 | 244.01 |
1563926400000 | 245.2 |
1564012800000 | 246.03 |
1564099200000 | 247.25 |
1564358400000 | 247.46 |
1564444800000 | 248.09 |
1564531200000 | 247.44 |
1564617600000 | 246.41 |
1564704000000 | 243.89 |
1564963200000 | 239.45 |
1565049600000 | 236.28 |
1565136000000 | 236.38 |
1565222400000 | 238.63 |
1565308800000 | 237.03 |
1565568000000 | 239.05 |
1565654400000 | 237.92 |
1565740800000 | 238.79 |
1565827200000 | 238.72 |
1565913600000 | 239.27 |
1566172800000 | 243.13 |
1566259200000 | 242.36 |
1566345600000 | 241.62 |
1566432000000 | 242.09 |
1566518400000 | 243 |
1566777600000 | 241.52 |
1566864000000 | 243.63 |
1566950400000 | 243.08 |
1567036800000 | 241.97 |
1567123200000 | 241.65 |
1567382400000 | 243.64 |
1567468800000 | 243.94 |
1567555200000 | 245.4 |
1567641600000 | 246.35 |
1567728000000 | 247.24 |
1567987200000 | 248.02 |
1568073600000 | 247.85 |
1568160000000 | 247.31 |
1568246400000 | 248.26 |
1568332800000 | 248.26 |
1568592000000 | 248.72 |
1568678400000 | 245.02 |
1568764800000 | 245.79 |
1568851200000 | 245.88 |
1568937600000 | 246.85 |
1569196800000 | 244.21 |
1569283200000 | 244.94 |
1569369600000 | 242.84 |
1569456000000 | 242.04 |
1569542400000 | 240.92 |
1569801600000 | 240.63 |
1569888000000 | 240.63 |
1569974400000 | 240.63 |
1570060800000 | 240.63 |
1570147200000 | 240.63 |
1570406400000 | 240.63 |
1570492800000 | 241.78 |
1570579200000 | 242 |
1570665600000 | 242.83 |
1570752000000 | 244.57 |
1571011200000 | 246.57 |
1571097600000 | 245.66 |
1571184000000 | 244.99 |
1571270400000 | 244.66 |
1571356800000 | 242.24 |
1571616000000 | 242.31 |
1571702400000 | 243.08 |
1571788800000 | 242.38 |
1571875200000 | 242.18 |
1571961600000 | 243.4 |
1572220800000 | 244.18 |
1572307200000 | 243.74 |
1572393600000 | 243.15 |
1572480000000 | 242.54 |
1572566400000 | 244.16 |
1572825600000 | 245.49 |
1572912000000 | 247.03 |
1572998400000 | 246.31 |
1573084800000 | 246.04 |
1573171200000 | 245.02 |
1573430400000 | 241.17 |
1573516800000 | 241.51 |
1573603200000 | 240.74 |
1573689600000 | 240.1 |
1573776000000 | 238.37 |
1574035200000 | 240.32 |
1574121600000 | 241.78 |
1574208000000 | 240.71 |
1574294400000 | 240.58 |
1574380800000 | 239.71 |
1574640000000 | 242.65 |
1574726400000 | 243.46 |
1574812800000 | 242.04 |
1574899200000 | 241.33 |
1574985600000 | 240.13 |
1575244800000 | 239.82 |
1575331200000 | 239.92 |
1575417600000 | 239.25 |
1575504000000 | 239.87 |
1575590400000 | 240.33 |
1575849600000 | 240.73 |
1575936000000 | 240.18 |
1576022400000 | 240.33 |
1576108800000 | 239.88 |
1576195200000 | 242.64 |
1576454400000 | 243.72 |
1576540800000 | 246.02 |
1576627200000 | 245.11 |
1576713600000 | 245.7 |
1576800000000 | 245.4 |
1577059200000 | 243 |
1577145600000 | 243.78 |
1577404800000 | 245.87 |
1577664000000 | 248.49 |
1577750400000 | 249.82 |
1577923200000 | 252.04 |
1578009600000 | 252.78 |
1578268800000 | 253.3 |
1578355200000 | 254.55 |
1578441600000 | 251.63 |
1578528000000 | 252.27 |
1578614400000 | 251.56 |
1578873600000 | 252.36 |
1578960000000 | 252.51 |
1579046400000 | 250.37 |
1579132800000 | 249.6 |
1579219200000 | 249.37 |
1579478400000 | 250.8 |
1579564800000 | 248.33 |
1579651200000 | 247.4 |
1579737600000 | 242.01 |
1579824000000 | 242.01 |
1580083200000 | 242.01 |
1580169600000 | 242.01 |
1580256000000 | 242.01 |
1580342400000 | 242.01 |
1580428800000 | 242.01 |
1580688000000 | 227.21 |
1580774400000 | 230.39 |
1580860800000 | 233.58 |
1580947200000 | 236.48 |
1581033600000 | 236.05 |
1581292800000 | 236.52 |
1581379200000 | 237.02 |
1581465600000 | 237.85 |
1581552000000 | 236.71 |
1581638400000 | 237.85 |
1581897600000 | 242.33 |
1581984000000 | 241.12 |
1582070400000 | 240.09 |
1582156800000 | 242.77 |
1582243200000 | 242.61 |
1582502400000 | 241.46 |
1582588800000 | 239.12 |
1582675200000 | 238.85 |
1582761600000 | 239.47 |
1582848000000 | 233.14 |
1583107200000 | 239.57 |
1583193600000 | 241.33 |
1583280000000 | 242.3 |
1583366400000 | 246.51 |
1583452800000 | 243.96 |
1583712000000 | 238.29 |
1583798400000 | 240.7 |
1583884800000 | 239.52 |
1583971200000 | 235.05 |
1584057600000 | 232.11 |
1584316800000 | 227.67 |
1584403200000 | 227.08 |
1584489600000 | 224.48 |
1584576000000 | 220.72 |
1584662400000 | 225.05 |
1584921600000 | 221.87 |
1585008000000 | 226.77 |
1585094400000 | 231.22 |
1585180800000 | 231.98 |
1585267200000 | 232.93 |
1585526400000 | 232.45 |
1585612800000 | 235.04 |
1585699200000 | 232.35 |
1585785600000 | 234.73 |
1585872000000 | 234.43 |
1586131200000 | 234.43 |
1586217600000 | 239.27 |
1586304000000 | 237.48 |
1586390400000 | 238.08 |
1586822400000 | 239.38 |
1586908800000 | 238.03 |
1586995200000 | 238.4 |
1587081600000 | 238.28 |
1587340800000 | 238.38 |
1587427200000 | 236.33 |
1587513600000 | 238.26 |
1587600000000 | 238.4 |
1587686400000 | 236.97 |
1587945600000 | 237.92 |
1588032000000 | 237.81 |
1588118400000 | 238.39 |
1588204800000 | 239.51 |
1588291200000 | 239.51 |
1588550400000 | 239.51 |
1588636800000 | 239.51 |
1588723200000 | 239.99 |
1588809600000 | 240.02 |
1588896000000 | 241.12 |
1589155200000 | 240.23 |
1589241600000 | 240.87 |
1589328000000 | 241.7 |
1589414400000 | 239.71 |
1589500800000 | 239.09 |
1589760000000 | 240.7 |
1589846400000 | 242.11 |
1589932800000 | 241.03 |
1590019200000 | 240.63 |
1590105600000 | 236.16 |
1590364800000 | 238.11 |
1590451200000 | 239.65 |
1590537600000 | 238.79 |
1590624000000 | 238.78 |
1590710400000 | 239.32 |
1590969600000 | 243.12 |
1591056000000 | 243.13 |
1591142400000 | 244.08 |
1591228800000 | 243.54 |
1591315200000 | 244.12 |
1591574400000 | 244.27 |
1591660800000 | 246.33 |
1591747200000 | 245.92 |
1591833600000 | 243.78 |
1591920000000 | 244.1 |
1592179200000 | 242.03 |
1592265600000 | 245.35 |
1592352000000 | 247.42 |
1592438400000 | 248.23 |
1592524800000 | 250.29 |
1592784000000 | 249.9 |
1592870400000 | 252.07 |
1592956800000 | 253.04 |
1593043200000 | 253.04 |
1593129600000 | 253.04 |
1593388800000 | 252.6 |
1593475200000 | 254.49 |
1593561600000 | 256.72 |
1593648000000 | 259.18 |
1593734400000 | 262.82 |
1593993600000 | 273.13 |
1594080000000 | 275.0899 |
1594166400000 | 276.5899 |
1594252800000 | 279.64 |
1594339200000 | 275.82 |
1594598400000 | 281.9 |
1594684800000 | 281.07 |
1594771200000 | 280.4 |
1594857600000 | 268.69 |
1594944000000 | 270.2 |
1595203200000 | 275.47 |
1595289600000 | 277.3 |
1595376000000 | 278.6 |
1595462400000 | 279.5899 |
1595548800000 | 269.74 |
1595808000000 | 271.92 |
1595894400000 | 273.7 |
1595980800000 | 278.46 |
1596067200000 | 278.3 |
1596153600000 | 279.77 |
1596412800000 | 283.3399 |
1596499200000 | 283.65 |
1596585600000 | 284.25 |
1596672000000 | 282.99 |
1596758400000 | 281.04 |
1597017600000 | 282.96 |
1597104000000 | 280.83 |
1597190400000 | 277.72 |
1597276800000 | 276.91 |
1597363200000 | 279.0899 |
1597622400000 | 283.37 |
1597708800000 | 284.64 |
1597795200000 | 283.47 |
1597881600000 | 281.31 |
1597968000000 | 282.81 |
1598227200000 | 283.7799 |
1598313600000 | 283.16 |
1598400000000 | 282.48 |
1598486400000 | 284.35 |
1598572800000 | 289.5299 |
1598832000000 | 290.71 |
1598918400000 | 291.7 |
1599004800000 | 292.93 |
1599091200000 | 292.21 |
1599177600000 | 287.13 |
1599436800000 | 281.93 |
1599523200000 | 284.08 |
1599609600000 | 279.1 |
1599696000000 | 278.81 |
1599782400000 | 281.5299 |
1600041600000 | 281.07 |
1600128000000 | 281.99 |
1600214400000 | 280.7799 |
1600300800000 | 277.85 |
1600387200000 | 282.0299 |
1600646400000 | 280.16 |
1600732800000 | 277.42 |
1600819200000 | 278.4 |
1600905600000 | 273.71 |
1600992000000 | 273.11 |
1601251200000 | 273.08 |
1601337600000 | 273.82 |
1601424000000 | 274.58 |
1601510400000 | 274.58 |
1601596800000 | 274.58 |
1601856000000 | 274.58 |
1601942400000 | 274.58 |
1602028800000 | 274.58 |
1602115200000 | 274.58 |
1602201600000 | 278.46 |
1602460800000 | 284.29 |
1602547200000 | 284.48 |
1602633600000 | 282.68 |
1602720000000 | 281.57 |
1602806400000 | 282.32 |
1603065600000 | 279.47 |
1603152000000 | 280.64 |
1603238400000 | 280.5 |
1603324800000 | 279.18 |
1603411200000 | 276.25 |
1603670400000 | 276.45 |
1603756800000 | 277.5899 |
1603843200000 | 278.06 |
1603929600000 | 278.44 |
1604016000000 | 275.14 |
1604275200000 | 275.76 |
1604361600000 | 279.0299 |
1604448000000 | 279.5 |
1604534400000 | 283.05 |
1604620800000 | 282.86 |
1604880000000 | 286.5299 |
1604966400000 | 285.27 |
1605052800000 | 285.5 |
1605139200000 | 284.69 |
1605225600000 | 282.06 |
1605484800000 | 284.96 |
1605571200000 | 282.98 |
1605657600000 | 282.99 |
1605744000000 | 283.51 |
1605830400000 | 284.6 |
1606089600000 | 286.5299 |
1606176000000 | 285.63 |
1606262400000 | 282.45 |
1606348800000 | 284.26 |
1606435200000 | 286.82 |
1606694400000 | 285.3 |
1606780800000 | 289.58 |
1606867200000 | 289.81 |
1606953600000 | 289.66 |
1607040000000 | 290.46 |
1607299200000 | 287.7 |
1607385600000 | 286.7799 |
1607472000000 | 285.29 |
1607558400000 | 286.04 |
1607644800000 | 284.54 |
1607904000000 | 285.27 |
1607990400000 | 285.74 |
1608076800000 | 286.76 |
1608163200000 | 290.5 |
1608249600000 | 290.66 |
1608508800000 | 290.95 |
1608595200000 | 286.54 |
1608681600000 | 286.86 |
1608768000000 | 285.54 |
1609113600000 | 289.43 |
1609200000000 | 287.08 |
1609286400000 | 289.25 |
1609372800000 | 292.0299 |
1609718400000 | 293.8399 |
1609804800000 | 296.96 |
1609891200000 | 300.87 |
1609977600000 | 302.69 |
1610064000000 | 302.8 |
1610323200000 | 296.98 |
1610409600000 | 300.74 |
1610496000000 | 302.66 |
1610582400000 | 300.55 |
1610668800000 | 298.62 |
1610928000000 | 298.52 |
1611014400000 | 296.87 |
1611100800000 | 298.56 |
1611187200000 | 300.2 |
1611273600000 | 299.82 |
1611532800000 | 301.37 |
1611619200000 | 298.02 |
1611705600000 | 297.57 |
1611792000000 | 294.36 |
1611878400000 | 292.89 |
1612137600000 | 294.05 |
1612224000000 | 296.29 |
1612310400000 | 296.02 |
1612396800000 | 294.69 |
1612483200000 | 297.35 |
1612742400000 | 301.51 |
1612828800000 | 306.04 |
1612915200000 | 310.15 |
1613001600000 | 310.15 |
1613088000000 | 310.15 |
1613347200000 | 310.15 |
1613433600000 | 310.15 |
1613520000000 | 310.15 |
1613606400000 | 310.38 |
1613692800000 | 314.29 |
1613952000000 | 311.49 |
1614038400000 | 311.04 |
1614124800000 | 303.67 |
1614211200000 | 305.83 |
1614297600000 | 300.51 |
1614556800000 | 303.5899 |
1614643200000 | 300.81 |
1614729600000 | 307.16 |
1614816000000 | 303.96 |
1614902400000 | 303.1 |
1615161600000 | 298.47 |
1615248000000 | 295.81 |
1615334400000 | 295.8 |
1615420800000 | 302.85 |
1615507200000 | 307.8 |
1615766400000 | 305.51 |
1615852800000 | 307.44 |
1615939200000 | 304.73 |
1616025600000 | 307.26 |
1616112000000 | 303.37 |
1616371200000 | 307.1 |
1616457600000 | 304.39 |
1616544000000 | 301.46 |
1616630400000 | 301.13 |
1616716800000 | 305.75 |
1616976000000 | 309.54 |
1617062400000 | 311.22 |
1617148800000 | 311.64 |
1617235200000 | 313.63 |
1617667200000 | 311.8 |
1617753600000 | 313.23 |
1617840000000 | 312.99 |
1617926400000 | 311.69 |
1618185600000 | 310.65 |
1618272000000 | 308.5 |
1618358400000 | 309.5 |
1618444800000 | 306.58 |
1618531200000 | 307.76 |
1618790400000 | 309.49 |
1618876800000 | 309.15 |
1618963200000 | 308.51 |
1619049600000 | 307.32 |
1619136000000 | 307.99 |
1619395200000 | 305.0299 |
1619481600000 | 305.92 |
1619568000000 | 307.21 |
1619654400000 | 309.04 |
1619740800000 | 307.2 |
1620000000000 | 307.2 |
1620086400000 | 307.2 |
1620172800000 | 307.2 |
1620259200000 | 305.71 |
1620345600000 | 304.55 |
1620604800000 | 305.61 |
1620691200000 | 308.02 |
1620777600000 | 309.0299 |
1620864000000 | 307.75 |
1620950400000 | 310.73 |
1621209600000 | 312.88 |
1621296000000 | 313.74 |
1621382400000 | 311.01 |
1621468800000 | 309.57 |
1621555200000 | 308.04 |
1621814400000 | 307.64 |
1621900800000 | 313.42 |
1621987200000 | 313.5 |
1622073600000 | 313.87 |
1622160000000 | 311.95 |
1622419200000 | 312.17 |
1622505600000 | 313.43 |
1622592000000 | 312.65 |
1622678400000 | 312.8 |
1622764800000 | 313.18 |
1623024000000 | 312.67 |
1623110400000 | 310.3 |
1623196800000 | 312.42 |
1623283200000 | 312.74 |
1623369600000 | 312.39 |
1623628800000 | 312.39 |
1623715200000 | 309 |
1623801600000 | 308.0299 |
1623888000000 | 306.92 |
1623974400000 | 304.8 |
1624233600000 | 303.99 |
1624320000000 | 307.3 |
1624406400000 | 307.65 |
1624492800000 | 307.96 |
1624579200000 | 311.36 |
1624838400000 | 312.08 |
1624924800000 | 309.18 |
1625011200000 | 309.3 |
1625097600000 | 312.04 |
1625184000000 | 306.74 |
1625443200000 | 304.95 |
1625529600000 | 304.23 |
1625616000000 | 304.32 |
1625702400000 | 300.63 |
1625788800000 | 300.44 |
1626048000000 | 300.62 |
1626134400000 | 302.5899 |
1626220800000 | 301.8399 |
1626307200000 | 303.67 |
1626393600000 | 301.49 |
1626652800000 | 302.47 |
1626739200000 | 301.47 |
1626825600000 | 300.62 |
1626912000000 | 300.08 |
1626998400000 | 296.98 |
1627257600000 | 290.02 |
1627344000000 | 282.46 |
1627430400000 | 283.66 |
1627516800000 | 283.89 |
1627603200000 | 283.56 |
1627862400000 | 286.99 |
1627948800000 | 287.8 |
1628035200000 | 287.56 |
1628121600000 | 286.52 |
1628208000000 | 284.99 |
1628467200000 | 289.32 |
1628553600000 | 292.01 |
1628640000000 | 292.71 |
1628726400000 | 291.02 |
1628812800000 | 290.54 |
1629072000000 | 292.04 |
1629158400000 | 287.58 |
1629244800000 | 289.74 |
1629331200000 | 287.5299 |
1629417600000 | 283.24 |
1629676800000 | 285.2 |
1629763200000 | 287.12 |
1629849600000 | 289.36 |
1629936000000 | 286.0299 |
1630022400000 | 286.64 |
1630281600000 | 286.69 |
1630368000000 | 289.18 |
1630454400000 | 292.64 |
1630540800000 | 294.64 |
1630627200000 | 296.73 |
1630886400000 | 301.06 |
1630972800000 | 303.89 |
1631059200000 | 306.92 |
1631145600000 | 310.1 |
1631232000000 | 308.18 |
1631491200000 | 311.15 |
1631577600000 | 306.5299 |
1631664000000 | 305.5 |
1631750400000 | 303.19 |
1631836800000 | 305.56 |
1632096000000 | 305.56 |
1632182400000 | 305.56 |
1632268800000 | 312.2799 |
1632355200000 | 315.7799 |
1632441600000 | 313.74 |
1632700800000 | 312.1 |
1632787200000 | 316.54 |
1632873600000 | 311.49 |
1632960000000 | 313.2799 |
1633046400000 | 313.2799 |
1633305600000 | 313.2799 |
1633392000000 | 313.2799 |
1633478400000 | 313.2799 |
1633564800000 | 313.2799 |
1633651200000 | 315.25 |
1633910400000 | 312.97 |
1633996800000 | 308.9 |
1634083200000 | 307.1 |
1634169600000 | 305.11 |
1634256000000 | 305.04 |
1634515200000 | 304.67 |
1634601600000 | 306.3 |
1634688000000 | 305.65 |
1634774400000 | 305.8399 |
1634860800000 | 304.07 |
1635120000000 | 305.19 |
1635206400000 | 304.22 |
1635292800000 | 301.52 |
1635379200000 | 298.26 |
1635465600000 | 299.73 |
1635724800000 | 299.2799 |
1635811200000 | 295.56 |
1635897600000 | 296.0899 |
1635984000000 | 297.63 |
1636070400000 | 294.54 |
1636329600000 | 293 |
1636416000000 | 293.33 |
1636502400000 | 292.76 |
1636588800000 | 294.97 |
1636675200000 | 294.55 |
1636934400000 | 295.64 |
1637020800000 | 295.72 |
1637107200000 | 296.13 |
1637193600000 | 293.8399 |
1637280000000 | 296.66 |
1637539200000 | 296.22 |
1637625600000 | 296.83 |
1637712000000 | 297.5299 |
1637798400000 | 297.89 |
1637884800000 | 295.19 |
1638144000000 | 294.64 |
1638230400000 | 294.05 |
1638316800000 | 296.31 |
1638403200000 | 296.42 |
1638489600000 | 299.42 |
1638748800000 | 298.32 |
1638835200000 | 300.38 |
1638921600000 | 302.23 |
1639008000000 | 305.92 |
1639094400000 | 303.49 |
1639353600000 | 305.66 |
1639440000000 | 305.16 |
1639526400000 | 304.43 |
1639612800000 | 306.86 |
1639699200000 | 304.74 |
1639958400000 | 303.0899 |
1640044800000 | 305.71 |
1640131200000 | 306.31 |
1640217600000 | 308.46 |
1640304000000 | 308.48 |
1640563200000 | 309.48 |
1640649600000 | 308.72 |
1640736000000 | 305.5899 |
1640822400000 | 307.6 |
1640908800000 | 310 |
1641168000000 | 310 |
1641254400000 | 311.31 |
1641340800000 | 309.7 |
1641427200000 | 308.64 |
1641513600000 | 309.65 |
1641772800000 | 311.21 |
1641859200000 | 310.86 |
1641945600000 | 310.56 |
1642032000000 | 307.79 |
1642118400000 | 304.2 |
1642377600000 | 306.15 |
1642464000000 | 309.86 |
1642550400000 | 308.8399 |
1642636800000 | 308.73 |
1642723200000 | 304.75 |
1642982400000 | 303.82 |
1643068800000 | 296.19 |
1643155200000 | 297.18 |
1643241600000 | 292.58 |
1643328000000 | 290.71 |
1643587200000 | 290.71 |
1643673600000 | 290.71 |
1643760000000 | 290.71 |
1643846400000 | 290.71 |
1643932800000 | 290.71 |
1644192000000 | 296.41 |
1644278400000 | 300.54 |
1644364800000 | 303.2 |
1644451200000 | 304.26 |
1644537600000 | 302.37 |
1644796800000 | 299.52 |
1644883200000 | 299.91 |
1644969600000 | 300.76 |
1645056000000 | 300.16 |
1645142400000 | 302.43 |
1645401600000 | 302.62 |
1645488000000 | 300.44 |
1645574400000 | 300.74 |
1645660800000 | 297.04 |
1645747200000 | 297.67 |
1646006400000 | 297.76 |
1646092800000 | 299.45 |
1646179200000 | 299.85 |
1646265600000 | 300.79 |
1646352000000 | 298.49 |
1646611200000 | 292.93 |
1646697600000 | 286.82 |
1646784000000 | 282.33 |
1646870400000 | 284.61 |
1646956800000 | 286.5 |
1647216000000 | 281.54 |
1647302400000 | 267.8 |
1647388800000 | 274.76 |
1647475200000 | 277.56 |
1647561600000 | 280.65 |
1647820800000 | 280.11 |
1647907200000 | 281.38 |
1647993600000 | 282.62 |
1648080000000 | 282.02 |
1648166400000 | 279.58 |
1648425600000 | 281.0299 |
1648512000000 | 281.0899 |
1648598400000 | 284.5899 |
1648684800000 | 285.21 |
1648771200000 | 286.79 |
1649030400000 | 286.79 |
1649116800000 | 286.79 |
1649203200000 | 288.3399 |
1649289600000 | 284.58 |
1649376000000 | 284.95 |
1649635200000 | 279.25 |
1649721600000 | 282.71 |
1649808000000 | 280.6 |
1649894400000 | 282.98 |
1650326400000 | 281.39 |
1650412800000 | 279.51 |
1650499200000 | 274.72 |
1650585600000 | 276.5 |
1650844800000 | 265.62 |
1650931200000 | 264.49 |
1651017600000 | 268.21 |
1651104000000 | 269.95 |
1651190400000 | 273.58 |
1651449600000 | 273.58 |
1651536000000 | 273.58 |
1651622400000 | 273.58 |
1651708800000 | 274.5 |
1651795200000 | 269.42 |
1652054400000 | 269.94 |
1652140800000 | 272.08 |
1652227200000 | 272.58 |
1652313600000 | 272.0299 |
1652400000000 | 274.71 |
1652659200000 | 273.0299 |
1652745600000 | 273.11 |
1652832000000 | 272.44 |
1652918400000 | 272.83 |
1653004800000 | 276.08 |
1653264000000 | 275.2799 |
1653350400000 | 270.58 |
1653436800000 | 272.66 |
1653523200000 | 274.3399 |
1653609600000 | 275 |
1653868800000 | 275.38 |
1653955200000 | 278.14 |
1654041600000 | 276.94 |
1654128000000 | 276.73 |
1654214400000 | 276.73 |
1654473600000 | 278.52 |
1654560000000 | 279.71 |
1654646400000 | 281.19 |
1654732800000 | 280.0899 |
1654819200000 | 282.81 |
1655078400000 | 279.77 |
1655164800000 | 282.64 |
1655251200000 | 284.89 |
1655337600000 | 283.56 |
1655424000000 | 285.47 |
1655683200000 | 284.75 |
1655769600000 | 285.14 |
1655856000000 | 282.2799 |
1655942400000 | 285.29 |
1656028800000 | 287.21 |
1656288000000 | 288.41 |
1656374400000 | 290.99 |
1656460800000 | 289.62 |
1656547200000 | 292.55 |
1656633600000 | 291.81 |
1656892800000 | 294.01 |
1656979200000 | 294.15 |
1657065600000 | 291.02 |
1657152000000 | 290.46 |
1657238400000 | 290.23 |
1657497600000 | 288.71 |
1657584000000 | 287.79 |
1657670400000 | 286.9 |
1657756800000 | 285.66 |
1657843200000 | 282.75 |
1658102400000 | 285.88 |
1658188800000 | 286.3399 |
1658275200000 | 288.45 |
1658361600000 | 286.16 |
1658448000000 | 286.66 |
1658707200000 | 285.44 |
1658793600000 | 286.29 |
1658880000000 | 285.5 |
1658966400000 | 285.82 |
1659052800000 | 283.43 |
1659312000000 | 283.16 |
1659398400000 | 278.32 |
1659484800000 | 276.87 |
1659571200000 | 279.87 |
1659657600000 | 282.73 |
1659916800000 | 282.76 |
1660003200000 | 282.88 |
1660089600000 | 280.94 |
1660176000000 | 284.86 |
1660262400000 | 284.94 |
1660521600000 | 284.12 |
1660608000000 | 283.63 |
1660694400000 | 285.21 |
1660780800000 | 283.36 |
1660867200000 | 283.37 |
1661126400000 | 283.64 |
1661212800000 | 282.83 |
1661299200000 | 280.16 |
1661385600000 | 282.47 |
1661472000000 | 282.81 |
1661731200000 | 281.64 |
1661817600000 | 281.77 |
1661904000000 | 282.36 |
1661990400000 | 280.66 |
1662076800000 | 280.7 |
1662336000000 | 281.47 |
1662422400000 | 283.82 |
1662508800000 | 283.13 |
1662595200000 | 283.39 |
1662681600000 | 285.82 |
1662940800000 | 285.82 |
1663027200000 | 286.08 |
1663113600000 | 284.0299 |
1663200000000 | 283.2799 |
1663286400000 | 277.63 |
1663545600000 | 277.49 |
1663632000000 | 276.81 |
1663718400000 | 276.74 |
1663804800000 | 275.32 |
1663891200000 | 275.66 |
1664150400000 | 271.92 |
1664236800000 | 274.94 |
1664323200000 | 273.21 |
1664409600000 | 272.2 |
1664496000000 | 272.62 |
1664755200000 | 272.62 |
1664841600000 | 272.62 |
1664928000000 | 272.62 |
1665014400000 | 272.62 |
1665100800000 | 272.62 |
1665360000000 | 270.1 |
1665446400000 | 270.52 |
1665532800000 | 273.14 |
1665619200000 | 273.3 |
1665705600000 | 276.82 |
1665964800000 | 277.19 |
1666051200000 | 278.02 |
1666137600000 | 274.5299 |
1666224000000 | 273.93 |
1666310400000 | 274.32 |
1666569600000 | 269.1 |
1666656000000 | 268.89 |
1666742400000 | 269.92 |
1666828800000 | 268.9 |
1666915200000 | 264.18 |
1667174400000 | 262.3 |
1667260800000 | 267.05 |
1667347200000 | 269.5 |
1667433600000 | 268.13 |
1667520000000 | 272.56 |
1667779200000 | 272.42 |
1667865600000 | 271.31 |
1667952000000 | 270.5299 |
1668038400000 | 270.67 |
1668124800000 | 274.06 |
1668384000000 | 275.57 |
1668470400000 | 278.42 |
1668556800000 | 277.14 |
1668643200000 | 278.1 |
1668729600000 | 277.81 |
1668988800000 | 276.85 |
1669075200000 | 279.44 |
1669161600000 | 280.2 |
1669248000000 | 278.66 |
1669334400000 | 282.5299 |
1669593600000 | 280.41 |
1669680000000 | 285.29 |
1669766400000 | 285.99 |
1669852800000 | 287.16 |
1669939200000 | 286.68 |
1670198400000 | 293.31 |
1670284800000 | 292.69 |
1670371200000 | 292.21 |
1670457600000 | 291.93 |
1670544000000 | 291.3 |
1670803200000 | 290.56 |
1670889600000 | 290.4 |
1670976000000 | 289.2 |
1671062400000 | 287.89 |
1671148800000 | 290.0299 |
1671408000000 | 284.42 |
1671494400000 | 281.5 |
1671580800000 | 281.76 |
1671667200000 | 281.29 |
1671753600000 | 281.54 |
1672099200000 | 285.05 |
1672185600000 | 285.18 |
1672272000000 | 283.96 |
1672358400000 | 285.92 |
1672617600000 | 285.92 |
1672704000000 | 287.89 |
1672790400000 | 289.44 |
1672876800000 | 291.3 |
1672963200000 | 290.74 |
1673222400000 | 291.32 |
1673308800000 | 290.19 |
1673395200000 | 290.29 |
1673481600000 | 290.55 |
1673568000000 | 293.51 |
1673827200000 | 294.95 |
1673913600000 | 294.2 |
1674000000000 | 294.57 |
1674086400000 | 295.64 |
1674172800000 | 297.98 |
1674432000000 | 297.98 |
1674518400000 | 297.98 |
1674604800000 | 297.98 |
1674691200000 | 297.98 |
1674777600000 | 297.98 |
1675036800000 | 297.91 |
1675123200000 | 296.21 |
1675209600000 | 297.45 |
1675296000000 | 296.98 |
1675382400000 | 295.08 |
1675641600000 | 293.49 |
1675728000000 | 294.17 |
1675814400000 | 293.46 |
1675900800000 | 295.99 |
1675987200000 | 296.24 |
1676246400000 | 297.33 |
1676332800000 | 297.91 |
1676419200000 | 297.55 |
1676505600000 | 295.72 |
1676592000000 | 293.54 |
1676851200000 | 298.86 |
1676937600000 | 299.96 |
1677024000000 | 298.54 |
1677110400000 | 298.41 |
1677196800000 | 297.24 |
1677456000000 | 296.55 |
1677542400000 | 298.56 |
1677628800000 | 300.73 |
1677715200000 | 301.33 |
1677801600000 | 304.13 |
1678060800000 | 304.45 |
1678147200000 | 302.36 |
1678233600000 | 302.44 |
1678320000000 | 302.05 |
1678406400000 | 298.29 |
1678665600000 | 301.74 |
1678752000000 | 300.2 |
1678838400000 | 302.52 |
1678924800000 | 301.89 |
1679011200000 | 303.75 |
1679270400000 | 303.69 |
1679356800000 | 303 |
1679443200000 | 305.66 |
1679529600000 | 307.95 |
1679616000000 | 305.71 |
1679875200000 | 304.16 |
1679961600000 | 303.87 |
1680048000000 | 303.76 |
1680134400000 | 306.11 |
1680220800000 | 306.69 |
1680480000000 | 307.76 |
1680566400000 | 311.19 |
1680652800000 | 311.19 |
1680739200000 | 312.21 |
1681171200000 | 312.23 |
1681257600000 | 314.42 |
1681344000000 | 313.92 |
1681430400000 | 314.49 |
1681689600000 | 319.14 |
1681776000000 | 321.63 |
1681862400000 | 320.18 |
1681948800000 | 321.35 |
1682035200000 | 317.08 |
1682294400000 | 316.43 |
1682380800000 | 317.8 |
1682467200000 | 316.52 |
1682553600000 | 318.8 |
1682640000000 | 321.18 |
1682899200000 | 321.18 |
1682985600000 | 321.18 |
1683072000000 | 321.18 |
1683158400000 | 328.64 |
1683244800000 | 328.37 |
1683504000000 | 338.55 |
1683590400000 | 335.47 |
1683676800000 | 327.12 |
1683763200000 | 325.77 |
1683849600000 | 324.04 |
1684108800000 | 327.21 |
1684195200000 | 326.51 |
1684281600000 | 325.63 |
1684368000000 | 328.8 |
1684454400000 | 325.89 |
1684713600000 | 327.42 |
1684800000000 | 322.22 |
1684886400000 | 317.06 |
1684972800000 | 317.75 |
1685059200000 | 320.27 |
1685318400000 | 323.35 |
1685404800000 | 322.2 |
1685491200000 | 320.77 |
1685577600000 | 318.66 |
1685664000000 | 319.22 |
1685923200000 | 321.5899 |
1686009600000 | 318.7 |
1686096000000 | 320.42 |
1686182400000 | 323.67 |
1686268800000 | 324.8399 |
1686528000000 | 322.77 |
1686614400000 | 323.12 |
1686700800000 | 320.58 |
1686787200000 | 323.27 |
1686873600000 | 323.77 |
1687132800000 | 322.2799 |
1687219200000 | 320.72 |
1687305600000 | 319.71 |
1687392000000 | 319.71 |
1687478400000 | 319.71 |
1687737600000 | 316.37 |
1687824000000 | 319.81 |
1687910400000 | 321.15 |
1687996800000 | 321.11 |
1688083200000 | 323.08 |
1688342400000 | 326.44 |
1688428800000 | 324.94 |
1688515200000 | 323.69 |
1688601600000 | 321.58 |
1688688000000 | 322.01 |
1688947200000 | 322.39 |
1689033600000 | 323.94 |
1689120000000 | 322.6 |
1689206400000 | 327.01 |
1689292800000 | 326.88 |
1689552000000 | 326.36 |
1689638400000 | 325.48 |
1689724800000 | 325.72 |
1689811200000 | 323.65 |
1689897600000 | 324.0299 |
1690156800000 | 324.14 |
1690243200000 | 327.27 |
1690329600000 | 326.74 |
1690416000000 | 326.88 |
1690502400000 | 331.74 |
1690761600000 | 332.51 |
1690848000000 | 332.7799 |
1690934400000 | 327.96 |
1691020800000 | 330.24 |
1691107200000 | 330.3 |
1691366400000 | 328.5899 |
1691452800000 | 328.25 |
1691539200000 | 327.66 |
1691625600000 | 327.98 |
1691712000000 | 322.61 |
1691971200000 | 321.76 |
1692057600000 | 323.51 |
1692144000000 | 322.23 |
1692230400000 | 322.31 |
1692316800000 | 320.52 |
1692576000000 | 316.62 |
1692662400000 | 318.35 |
1692748800000 | 316.29 |
1692835200000 | 316 |
1692921600000 | 316.83 |
1693180800000 | 319.71 |
1693267200000 | 320.29 |
1693353600000 | 319.46 |
1693440000000 | 318.63 |
1693526400000 | 318.45 |
1693785600000 | 321.2799 |
1693872000000 | 320.43 |
1693958400000 | 319.7 |
1694044800000 | 317.27 |
1694131200000 | 316.81 |
1694390400000 | 319.5899 |
1694476800000 | 320.24 |
1694563200000 | 319.5899 |
1694649600000 | 321.72 |
1694736000000 | 320.49 |
1694995200000 | 320.82 |
1695081600000 | 322.1 |
1695168000000 | 321.87 |
1695254400000 | 319.5299 |
1695340800000 | 321.91 |
1695600000000 | 322.39 |
1695686400000 | 321.2 |
1695772800000 | 320.88 |
1695859200000 | 320.96 |
1695945600000 | 320.96 |
1696204800000 | 320.96 |
1696291200000 | 320.96 |
1696377600000 | 320.96 |
1696464000000 | 320.96 |
1696550400000 | 320.96 |
1696809600000 | 320.86 |
1696896000000 | 318.69 |
1696982400000 | 319.32 |
1697068800000 | 322.56 |
1697155200000 | 322.56 |
1697414400000 | 321.65 |
1697500800000 | 322.14 |
1697587200000 | 319.45 |
1697673600000 | 313.37 |
1697760000000 | 311.13 |
1698019200000 | 308.26 |
1698105600000 | 309.12 |
1698192000000 | 309.17 |
1698278400000 | 312.32 |
1698364800000 | 315.67 |
1698624000000 | 314.77 |
1698710400000 | 315.2799 |
1698796800000 | 315.71 |
1698883200000 | 315.8399 |
1698969600000 | 315.88 |
1699228800000 | 315.43 |
1699315200000 | 315.51 |
1699401600000 | 315.05 |
1699488000000 | 316.25 |
1699574400000 | 315.6 |
1699833600000 | 315.35 |
1699920000000 | 315.64 |
1700006400000 | 317.01 |
1700092800000 | 315.9 |
1700179200000 | 315.54 |
1700438400000 | 317.27 |
1700524800000 | 317.3 |
1700611200000 | 315.96 |
1700697600000 | 317.16 |
1700784000000 | 316.98 |
1701043200000 | 316.04 |
1701129600000 | 316.83 |
1701216000000 | 315.77 |
1701302400000 | 318.11 |
1701388800000 | 317.86 |
1701648000000 | 317.41 |
1701734400000 | 314.14 |
1701820800000 | 312.76 |
1701907200000 | 313.2799 |
1701993600000 | 314.1 |
1702252800000 | 315.72 |
1702339200000 | 317.52 |
1702425600000 | 316.19 |
1702512000000 | 315.19 |
1702598400000 | 311.93 |
1702857600000 | 312.65 |
1702944000000 | 312.39 |
1703030400000 | 311.67 |
1703116800000 | 312.11 |
1703203200000 | 312.85 |
1703635200000 | 316.1 |
1703721600000 | 315.81 |
1703808000000 | 317.42 |
1704153600000 | 319.46 |
1704240000000 | 321.76 |
1704326400000 | 322.02 |
1704412800000 | 320.66 |
1704672000000 | 318.16 |
1704758400000 | 318.71 |
1704844800000 | 317.71 |
1704931200000 | 315.67 |
1705017600000 | 317.73 |
1705276800000 | 319.24 |
1705363200000 | 320.48 |
1705449600000 | 316.14 |
1705536000000 | 315.89 |
1705622400000 | 314.66 |
1705881600000 | 308.36 |
1705968000000 | 310.23 |
1706054400000 | 316.66 |
1706140800000 | 323.29 |
1706227200000 | 326.0899 |
1706486400000 | 327.51 |
1706572800000 | 324.0899 |
1706659200000 | 324.05 |
1706745600000 | 321.91 |
1706832000000 | 321.52 |
1707091200000 | 324.41 |
1707177600000 | 331.19 |
1707264000000 | 333.47 |
1707350400000 | 332.06 |
1707436800000 | 332.06 |
1707696000000 | 332.06 |
1707782400000 | 332.06 |
1707868800000 | 332.06 |
1707955200000 | 332.06 |
1708041600000 | 332.06 |
1708300800000 | 338.9 |
1708387200000 | 342.0299 |
1708473600000 | 341.8399 |
1708560000000 | 344.52 |
1708646400000 | 344.79 |
1708905600000 | 338.62 |
1708992000000 | 340.04 |
1709078400000 | 339.33 |
1709164800000 | 342.32 |
1709251200000 | 342.04 |
1709510400000 | 345.71 |
1709596800000 | 349.71 |
1709683200000 | 347.94 |
1709769600000 | 349.02 |
1709856000000 | 350.75 |
1710115200000 | 349.3399 |
1710201600000 | 342.62 |
1710288000000 | 341.77 |
1710374400000 | 342.5899 |
1710460800000 | 343.68 |
1710720000000 | 345.68 |
1710806400000 | 343.65 |
1710892800000 | 345.27 |
1710979200000 | 344.77 |
1711065600000 | 344.12 |
1711324800000 | 343.64 |
1711411200000 | 345.36 |
1711497600000 | 343.37 |
1711584000000 | 344.19 |
1712016000000 | 349.61 |
1712102400000 | 349.5299 |
1712188800000 | 349.5299 |
1712275200000 | 349.5299 |
1712534400000 | 351.97 |
1712620800000 | 349.77 |
1712707200000 | 350.74 |
1712793600000 | 351.67 |
1712880000000 | 351.54 |
1713139200000 | 358.49 |
1713225600000 | 356.55 |
1713312000000 | 361.89 |
1713398400000 | 361.98 |
1713484800000 | 362.6 |
1713744000000 | 359.6 |
1713830400000 | 356.49 |
1713916800000 | 358.46 |
1714003200000 | 359.0299 |
1714089600000 | 358.47 |
1714348800000 | 357.31 |
1714435200000 | 359.8399 |
1714521600000 | 359.8399 |
1714608000000 | 359.8399 |
1714694400000 | 359.8399 |
1714953600000 | 362.49 |
1715040000000 | 360.91 |
1715126400000 | 360.65 |
1715212800000 | 361.9 |
1715299200000 | 362.94 |
1715558400000 | 366.33 |
1715644800000 | 364.94 |
1715731200000 | 362.24 |
1715817600000 | 360.86 |
1715904000000 | 362.5899 |
1716163200000 | 363.99 |
1716249600000 | 364.4 |
1716336000000 | 363.4 |
1716422400000 | 360.99 |
1716508800000 | 361.43 |
1716768000000 | 366.85 |
1716854400000 | 366.26 |
1716940800000 | 365.85 |
1717027200000 | 363.21 |
1717113600000 | 362.25 |
1717372800000 | 364.6 |
1717459200000 | 367.8399 |
1717545600000 | 366.87 |
1717632000000 | 367.99 |
1717718400000 | 371.23 |
1717977600000 | 371.23 |
1718064000000 | 366.04 |
1718150400000 | 367.05 |
1718236800000 | 366.11 |
1718323200000 | 365.2799 |
1718582400000 | 362.65 |
1718668800000 | 364.5299 |
1718755200000 | 364.2 |
1718841600000 | 364.29 |
1718928000000 | 364.07 |
1719187200000 | 363.7799 |
1719273600000 | 363.66 |
1719360000000 | 364.75 |
1719446400000 | 364.12 |
1719532800000 | 368.55 |
1719792000000 | 373.24 |
1719878400000 | 374.99 |
1719964800000 | 373.19 |
1720051200000 | 372.74 |
1720137600000 | 370.89 |
1720396800000 | 371.98 |
1720483200000 | 376.33 |
1720569600000 | 374.19 |
1720656000000 | 375.29 |
1720742400000 | 375.22 |
1721001600000 | 377.45 |
1721088000000 | 378.95 |
1721174400000 | 377.27 |
1721260800000 | 380.38 |
1721347200000 | 380.62 |
1721606400000 | 378.07 |
1721692800000 | 375.91 |
1721779200000 | 377.08 |
1721865600000 | 375.5 |
1721952000000 | 374.57 |
1722211200000 | 374.91 |
1722297600000 | 372.64 |
1722384000000 | 373.39 |
1722470400000 | 374.43 |
1722556800000 | 372.81 |
1722816000000 | 368.39 |
1722902400000 | 366.74 |
1722988800000 | 367.98 |
1723075200000 | 368.57 |
1723161600000 | 367.51 |
1723420800000 | 367.52 |
1723507200000 | 368.16 |
1723593600000 | 367.86 |
1723680000000 | 371.36 |
1723766400000 | 371.41 |
1724025600000 | 374.37 |
1724112000000 | 372.49 |
1724198400000 | 371.02 |
1724284800000 | 372.97 |
1724371200000 | 372.67 |
1724630400000 | 371.63 |
1724716800000 | 370.71 |
1724803200000 | 369.48 |
1724889600000 | 362.96 |
1724976000000 | 361.22 |
1725235200000 | 361.02 |
1725321600000 | 359.01 |
1725408000000 | 358.6 |
1725494400000 | 358.73 |
1725580800000 | 356.75 |
1725840000000 | 353.56 |
1725926400000 | 353.71 |
1726012800000 | 347.5899 |
1726099200000 | 347.65 |
1726185600000 | 347.13 |
1726444800000 | 347.13 |
1726531200000 | 347.13 |
1726617600000 | 350.21 |
1726704000000 | 351.5899 |
1726790400000 | 351.81 |
1727049600000 | 355.07 |
1727136000000 | 366.16 |
1727222400000 | 370.43 |
1727308800000 | 380.17 |
1727395200000 | 385.1 |
1727654400000 | 409.17 |
1727740800000 | 409.17 |
1727827200000 | 409.17 |
1727913600000 | 409.17 |
1728000000000 | 409.17 |
1728259200000 | 409.17 |
1728345600000 | 415.26 |
1728432000000 | 392.02 |
1728518400000 | 401.04 |
1728604800000 | 393.42 |
1728864000000 | 400.93 |
1728950400000 | 391.46 |
1729036800000 | 393.0899 |
1729123200000 | 387.7 |
1729209600000 | 393.6 |
1729468800000 | 390.5899 |
1729555200000 | 394.66 |
1729641600000 | 396.25 |
1729728000000 | 393.41 |
1729814400000 | 391.65 |
1730073600000 | 392.87 |
1730160000000 | 390.87 |
1730246400000 | 389.27 |
1730332800000 | 386.63 |
1730419200000 | 389.44 |
1730678400000 | 391.86 |
1730764800000 | 396.62 |
1730851200000 | 394.76 |
1730937600000 | 402.4 |
1731024000000 | 400.0899 |
1731283200000 | 397.81 |
1731369600000 | 394.19 |
1731456000000 | 397.27 |
1731542400000 | 393.74 |
1731628800000 | 392.8 |
1731888000000 | 396.38 |
1731974400000 | 395.25 |
1732060800000 | 395.81 |
1732147200000 | 395.27 |
1732233600000 | 385.88 |
1732492800000 | 384.62 |
1732579200000 | 385.1 |
1732665600000 | 389.96 |
1732752000000 | 388.4 |
1732838400000 | 389.83 |
STOXX China A 900 Minimum Variance Unconstrained AM | STOXX China A 900 | |
---|---|---|
2017 | 27.866249916525 | 12.267993837003 |
2018 | -14.935246367892 | -25.65904202869 |
2019 | 16.661066149266 | 35.115473619809 |
2020 | 17.037718685742 | 25.2957420896 |
2021 | 6.2026285692562 | 2.7641213312022 |
2022 | -7.8547583297898 | -18.806494534777 |
2023 | 11.198509756969 | -7.8979126159465 |
2024 | 25.28569506637 | 14.128442045599 |
Methodology
All components of the STOXX China A 900 Minimum Variance Unconstrained Index that are eligible for Northbound trading (for both buying and selling) on either Shanghai-Hong Kong Stock Connect or Shenzhen-Hong Kong Stock Connect build up the composition list. The relative weighting of the remaining stocks remains unchanged compared to the parent index.
http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price CNY | CH0355981645 | SA9CUNAN | .SA9CUNAN | |
Gross Return CNY | CH0355981629 | SA9CUNAD | .SA9CUNAD | |
Net Return CNY | CH0355981637 | SA9CUNAC | SA9CUNAC INDEX | .SA9CUNAC |
Net Return EUR | CH0355981538 | SA9CUNAR | .SA9CUNAR | |
Price EUR | CH0355981553 | SA9CUNAP | .SA9CUNAP | |
Gross Return EUR | CH0355981512 | SA9CUNAG | .SA9CUNAG | |
Price USD | CH0355981611 | SA9CUNAL | .SA9CUNAL | |
Net Return USD | CH0355981595 | SA9CUNAV | .SA9CUNAV | |
Gross Return USD | CH0355981579 | SA9CUNAH | .SA9CUNAH |
Quick Facts
Weighting | Optimization |
Cap Factor | 4.5% / 8% / 35% |
No. of components | Variable |
Review frequency | Monthly |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
BEIJING-SHANGHAI HSR 'A' | Industrial Goods and Services | China | 4.977% |
CHINA YANGTZE PWR. 'A' | Utilities | China | 4.889% |
Daqin Railway 'A' | Industrial Goods and Services | China | 3.559% |
AGRICULTURAL BANK OF CHINA 'A' | Banks | China | 3.416% |
INDSTRL & COML.BK.OF CHINA 'A' | Banks | China | 3.279% |
CHINA UTD.NET.COMMS.'A' | Telecommunications | China | 3.090% |
BANK OF COMMS.'A' | Banks | China | 2.748% |
BANK OF CHINA 'A' | Banks | China | 2.707% |
HENAN SHUANGHUI INV. & DEV. A | Food, Beverage and Tobacco | China | 2.382% |
Fuyao Glass 'A' | Industrial Goods and Services | China | 2.366% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.