Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX China ADR Total Market
Index Description
The STOXX China ADR Total Market Index represents at least 95% of the free-float market capitalization of ADRs, i.e. American depositary receipts of companies that are not incorporated in China and derive the majority of their revenues from Mainland China. These depositary receipts are quoted in US dollars and are listed on the following exchanges: NYSE and NASDAQ.
Key facts
- » At least 95% coverage of the free-float market cap for the relevant investable stock universe per region» Forms a unique benchmark for a truly global investment approach
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX China ADR Total Market | 449.6 | 366.0 | 15.3 | 5.4 | 165.5 | 1.0 | 45.2 | 0.3 | 122.5 |
STOXX China Total Market | 894.9 | 545.1 | 2.1 | 0.5 | 62.5 | 0.0 | 11.5 | 0.0 | 2.6 |
Supersector weighting (top 10)
Retail | 55.0 |
---|---|
Consumer Products and Services | 10.5 |
Travel and Leisure | 8.9 |
Technology | 7.4 |
Automobiles and Parts | 6.0 |
Industrial Goods and Services | 4.7 |
Real Estate | 2.8 |
Media | 2.2 |
Financial Services | 2.2 |
Health Care | 0.5 |
Country weighting
China | 97.4 |
---|---|
Hong Kong | 2.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX China ADR Total Market | -1.2 | 0.3 | -12.4 | -40.6 | -33.7 | N/A | N/A | -12.6 | -16.1 | -8.0 |
STOXX China Total Market | -1.3 | 11.9 | 6.8 | 1.3 | 5.8 | N/A | N/A | 7.0 | 0.4 | 1.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX China ADR Total Market | N/A | N/A | 30.1 | 49.6 | 44.3 | N/A | N/A | -0.6 | -0.4 | -0.2 |
STOXX China Total Market | N/A | N/A | 20.1 | 21.8 | 21.5 | N/A | N/A | 0.2 | -0.1 | 0.0 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX China ADR Total Market | 0.4 | 0.5 | 0.5 | 0.4 | 0.4 | 33.1 | 28.3 | 27.5 | 45.8 | 41.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX China ADR Total Market | 0.8 | 0.8 | 0.7 | 0.9 | 0.8 | 0.0 | -0.6 | -0.8 | -0.4 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of August 30, 2024
BENCHMARK INDICES
STOXX China ADR Total Market
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX China ADR Total Market | 19.4 | 11.1 | 15.7 | 15.7 | 1.6 | 1.8 | 1.1 | 19.8 |
STOXX China Total Market | 6.6 | 5.9 | 6.1 | 6.1 | 0.6 | 5.7 | 0.1 | 14.1 |
Performance and annual returns
STOXX China ADR Total Market | |
---|---|
1292544000000 | 100 |
1292803200000 | 99.6 |
1292889600000 | 101.23 |
1292976000000 | 101.82 |
1293062400000 | 101.43 |
1293148800000 | 101.03 |
1293408000000 | 100.83 |
1293494400000 | 100.14 |
1293580800000 | 100.48 |
1293667200000 | 98.72 |
1293753600000 | 96.21 |
1294012800000 | 99.2 |
1294099200000 | 101.21 |
1294185600000 | 105.07 |
1294272000000 | 106.63 |
1294358400000 | 108.06 |
1294617600000 | 108.33 |
1294704000000 | 109.12 |
1294790400000 | 106.95 |
1294876800000 | 105.26 |
1294963200000 | 105.34 |
1295222400000 | 105.92 |
1295308800000 | 105.88 |
1295395200000 | 103.87 |
1295481600000 | 103.12 |
1295568000000 | 101.51 |
1295827200000 | 102.1 |
1295913600000 | 101.91 |
1296000000000 | 103.55 |
1296086400000 | 103.15 |
1296172800000 | 101.25 |
1296432000000 | 101.97 |
1296518400000 | 107.79 |
1296604800000 | 107.02 |
1296691200000 | 108.71 |
1296777600000 | 108.89 |
1297036800000 | 109.94 |
1297123200000 | 108.54 |
1297209600000 | 110.34 |
1297296000000 | 113.96 |
1297382400000 | 116.89 |
1297641600000 | 116.7 |
1297728000000 | 115.59 |
1297814400000 | 115.7 |
1297900800000 | 115.44 |
1297987200000 | 113.61 |
1298246400000 | 113.33 |
1298332800000 | 108.24 |
1298419200000 | 104.54 |
1298505600000 | 107.26 |
1298592000000 | 109.43 |
1298851200000 | 109.09 |
1298937600000 | 106.24 |
1299024000000 | 106.86 |
1299110400000 | 108.77 |
1299196800000 | 108.52 |
1299456000000 | 106.34 |
1299542400000 | 107.37 |
1299628800000 | 107.01 |
1299715200000 | 108.68 |
1299801600000 | 110.9 |
1300060800000 | 108.95 |
1300147200000 | 107.36 |
1300233600000 | 105.5 |
1300320000000 | 105.95 |
1300406400000 | 104.42 |
1300665600000 | 107.71 |
1300752000000 | 109.37 |
1300838400000 | 114.14 |
1300924800000 | 114.31 |
1301011200000 | 115.75 |
1301270400000 | 115.26 |
1301356800000 | 117.41 |
1301443200000 | 117.7 |
1301529600000 | 118.07 |
1301616000000 | 119.9 |
1301875200000 | 122.49 |
1301961600000 | 121.85 |
1302048000000 | 118.25 |
1302134400000 | 120.64 |
1302220800000 | 121.15 |
1302480000000 | 123.34 |
1302566400000 | 119.1 |
1302652800000 | 122.87 |
1302739200000 | 124.31 |
1302825600000 | 124.57 |
1303084800000 | 125.74 |
1303171200000 | 127.69 |
1303257600000 | 125.52 |
1303344000000 | 124.53 |
1303776000000 | 126.3 |
1303862400000 | 126.04 |
1303948800000 | 122.27 |
1304035200000 | 122.22 |
1304294400000 | 121.29 |
1304380800000 | 115.82 |
1304467200000 | 114.89 |
1304553600000 | 117.66 |
1304640000000 | 120.09 |
1304899200000 | 123.2 |
1304985600000 | 122.05 |
1305072000000 | 119.92 |
1305158400000 | 120.42 |
1305244800000 | 115.23 |
1305504000000 | 111.98 |
1305590400000 | 114.93 |
1305676800000 | 114.92 |
1305763200000 | 117.72 |
1305849600000 | 117.52 |
1306108800000 | 114.31 |
1306195200000 | 113.37 |
1306281600000 | 113.94 |
1306368000000 | 114.14 |
1306454400000 | 115.63 |
1306713600000 | 115.55 |
1306800000000 | 115.87 |
1306886400000 | 112.83 |
1306972800000 | 116.89 |
1307059200000 | 112 |
1307318400000 | 106.76 |
1307404800000 | 104.33 |
1307491200000 | 101.61 |
1307577600000 | 104.12 |
1307664000000 | 103.62 |
1307923200000 | 100.76 |
1308009600000 | 105.31 |
1308096000000 | 101.93 |
1308182400000 | 101.08 |
1308268800000 | 101.05 |
1308528000000 | 101.42 |
1308614400000 | 107.67 |
1308700800000 | 105.2 |
1308787200000 | 109.92 |
1308873600000 | 109.42 |
1309132800000 | 111.31 |
1309219200000 | 114.11 |
1309305600000 | 114.67 |
1309392000000 | 115.85 |
1309478400000 | 118.77 |
1309737600000 | 118.53 |
1309824000000 | 120.72 |
1309910400000 | 121.91 |
1309996800000 | 122.89 |
1310083200000 | 123.98 |
1310342400000 | 122.1 |
1310428800000 | 119.99 |
1310515200000 | 121.53 |
1310601600000 | 120.48 |
1310688000000 | 125.09 |
1310947200000 | 126.03 |
1311033600000 | 128.11 |
1311120000000 | 129.53 |
1311206400000 | 124.98 |
1311292800000 | 127.9 |
1311552000000 | 129.96 |
1311638400000 | 133.67 |
1311724800000 | 132.04 |
1311811200000 | 131.08 |
1311897600000 | 130.09 |
1312156800000 | 131.47 |
1312243200000 | 125.38 |
1312329600000 | 124.59 |
1312416000000 | 118.98 |
1312502400000 | 116.98 |
1312761600000 | 108.61 |
1312848000000 | 118.91 |
1312934400000 | 117.02 |
1313020800000 | 121.64 |
1313107200000 | 124.1 |
1313366400000 | 119.52 |
1313452800000 | 114.59 |
1313539200000 | 114.39 |
1313625600000 | 108.54 |
1313712000000 | 106.52 |
1313971200000 | 106.25 |
1314057600000 | 113.03 |
1314144000000 | 110.86 |
1314230400000 | 110.49 |
1314316800000 | 114.4 |
1314576000000 | 116.37 |
1314662400000 | 120.93 |
1314748800000 | 120.25 |
1314835200000 | 120.18 |
1314921600000 | 117.46 |
1315180800000 | 118.26 |
1315267200000 | 120.08 |
1315353600000 | 123.09 |
1315440000000 | 123.95 |
1315526400000 | 123.69 |
1315785600000 | 124.83 |
1315872000000 | 124.72 |
1315958400000 | 127.36 |
1316044800000 | 125.15 |
1316131200000 | 125.35 |
1316390400000 | 125.11 |
1316476800000 | 119.6 |
1316563200000 | 117.16 |
1316649600000 | 107.56 |
1316736000000 | 108.58 |
1316995200000 | 108.24 |
1317081600000 | 111.58 |
1317168000000 | 105.88 |
1317254400000 | 97.76 |
1317340800000 | 95.66 |
1317600000000 | 93.93 |
1317686400000 | 98.54 |
1317772800000 | 100.11 |
1317859200000 | 107.17 |
1317945600000 | 104.7 |
1318204800000 | 107.82 |
1318291200000 | 111.53 |
1318377600000 | 111.76 |
1318464000000 | 113.56 |
1318550400000 | 115.22 |
1318809600000 | 114.3 |
1318896000000 | 111.3 |
1318982400000 | 106.38 |
1319068800000 | 105.53 |
1319155200000 | 104.03 |
1319414400000 | 111.79 |
1319500800000 | 108.55 |
1319587200000 | 112.14 |
1319673600000 | 115.57 |
1319760000000 | 118.96 |
1320019200000 | 117.26 |
1320105600000 | 115.27 |
1320192000000 | 118.4 |
1320278400000 | 120.35 |
1320364800000 | 119.56 |
1320624000000 | 117.82 |
1320710400000 | 118.2 |
1320796800000 | 115.32 |
1320883200000 | 114.6 |
1320969600000 | 114.8 |
1321228800000 | 114.32 |
1321315200000 | 115.32 |
1321401600000 | 113.63 |
1321488000000 | 109.19 |
1321574400000 | 105.45 |
1321833600000 | 103.51 |
1321920000000 | 104.04 |
1322006400000 | 101.11 |
1322092800000 | 101.33 |
1322179200000 | 102.13 |
1322438400000 | 106.55 |
1322524800000 | 105.37 |
1322611200000 | 109.15 |
1322697600000 | 111.12 |
1322784000000 | 111.08 |
1323043200000 | 111.27 |
1323129600000 | 109.5 |
1323216000000 | 107.94 |
1323302400000 | 105.9 |
1323388800000 | 108.18 |
1323648000000 | 107.43 |
1323734400000 | 104.86 |
1323820800000 | 102.48 |
1323907200000 | 99.65 |
1323993600000 | 99.53 |
1324252800000 | 97.21 |
1324339200000 | 101.94 |
1324425600000 | 98.41 |
1324512000000 | 100.86 |
1324598400000 | 102.4 |
1324944000000 | 101.19 |
1325030400000 | 101.97 |
1325116800000 | 101.1 |
1325203200000 | 102.11 |
1325462400000 | 102.11 |
1325548800000 | 106.88 |
1325635200000 | 105.91 |
1325721600000 | 107.32 |
1325808000000 | 105.89 |
1326067200000 | 104.6 |
1326153600000 | 109.56 |
1326240000000 | 111.68 |
1326326400000 | 111.67 |
1326412800000 | 112.53 |
1326672000000 | 112.48 |
1326758400000 | 111.84 |
1326844800000 | 110.44 |
1326931200000 | 108.96 |
1327017600000 | 108.87 |
1327276800000 | 108.28 |
1327363200000 | 107.5 |
1327449600000 | 109.91 |
1327536000000 | 107.81 |
1327622400000 | 113.9 |
1327881600000 | 113.08 |
1327968000000 | 110.62 |
1328054400000 | 109.99 |
1328140800000 | 112.46 |
1328227200000 | 115.61 |
1328486400000 | 113.19 |
1328572800000 | 110.46 |
1328659200000 | 111.64 |
1328745600000 | 113.93 |
1328832000000 | 115.59 |
1329091200000 | 117.58 |
1329177600000 | 119.05 |
1329264000000 | 118.54 |
1329350400000 | 121.06 |
1329436800000 | 116.69 |
1329696000000 | 115.78 |
1329782400000 | 111.04 |
1329868800000 | 113.28 |
1329955200000 | 112.3 |
1330041600000 | 113.3 |
1330300800000 | 114.12 |
1330387200000 | 116.87 |
1330473600000 | 116.4 |
1330560000000 | 118.06 |
1330646400000 | 121.28 |
1330905600000 | 117.34 |
1330992000000 | 115.04 |
1331078400000 | 116.22 |
1331164800000 | 117.29 |
1331251200000 | 119.33 |
1331510400000 | 118.65 |
1331596800000 | 120.51 |
1331683200000 | 118.23 |
1331769600000 | 118.32 |
1331856000000 | 117.65 |
1332115200000 | 118.4 |
1332201600000 | 117.88 |
1332288000000 | 120.01 |
1332374400000 | 121.34 |
1332460800000 | 121.24 |
1332720000000 | 125.05 |
1332806400000 | 124.53 |
1332892800000 | 122.97 |
1332979200000 | 121.62 |
1333065600000 | 121.26 |
1333324800000 | 122.81 |
1333411200000 | 122.54 |
1333497600000 | 122.34 |
1333584000000 | 125.57 |
1334016000000 | 122.16 |
1334102400000 | 123.78 |
1334188800000 | 127.28 |
1334275200000 | 128.11 |
1334534400000 | 125.36 |
1334620800000 | 125.13 |
1334707200000 | 125.45 |
1334793600000 | 123.35 |
1334880000000 | 122.93 |
1335139200000 | 119.43 |
1335225600000 | 115.99 |
1335312000000 | 115.8 |
1335398400000 | 114.9 |
1335484800000 | 115.6 |
1335744000000 | 114.59 |
1335830400000 | 115.38 |
1335916800000 | 116.78 |
1336003200000 | 115.58 |
1336089600000 | 114.15 |
1336348800000 | 113.26 |
1336435200000 | 112.9 |
1336521600000 | 110.61 |
1336608000000 | 109.7 |
1336694400000 | 108.6 |
1336953600000 | 108.73 |
1337040000000 | 111.05 |
1337126400000 | 110.26 |
1337212800000 | 108.07 |
1337299200000 | 104.57 |
1337558400000 | 108.9 |
1337644800000 | 107.46 |
1337731200000 | 110.48 |
1337817600000 | 107.39 |
1337904000000 | 107.55 |
1338163200000 | 107.33 |
1338249600000 | 111.16 |
1338336000000 | 109.45 |
1338422400000 | 109.56 |
1338508800000 | 105.64 |
1338768000000 | 105.82 |
1338854400000 | 107.59 |
1338940800000 | 109.45 |
1339027200000 | 111.25 |
1339113600000 | 111.11 |
1339372800000 | 109.55 |
1339459200000 | 108.09 |
1339545600000 | 106.01 |
1339632000000 | 106.68 |
1339718400000 | 108.12 |
1339977600000 | 109.81 |
1340064000000 | 109.71 |
1340150400000 | 106.47 |
1340236800000 | 103.49 |
1340323200000 | 104.76 |
1340582400000 | 101.7 |
1340668800000 | 102.11 |
1340755200000 | 103.01 |
1340841600000 | 100.96 |
1340928000000 | 103.03 |
1341187200000 | 102 |
1341273600000 | 103.29 |
1341360000000 | 104.09 |
1341446400000 | 107.4 |
1341532800000 | 106.75 |
1341792000000 | 104.35 |
1341878400000 | 101.54 |
1341964800000 | 101.16 |
1342051200000 | 100.76 |
1342137600000 | 101.26 |
1342396800000 | 99.39 |
1342483200000 | 94.33 |
1342569600000 | 94.09 |
1342656000000 | 96.9 |
1342742400000 | 97.7 |
1343001600000 | 95.4 |
1343088000000 | 101.18 |
1343174400000 | 99.5 |
1343260800000 | 101.1 |
1343347200000 | 103.87 |
1343606400000 | 102.29 |
1343692800000 | 101.3 |
1343779200000 | 103.2 |
1343865600000 | 103.47 |
1343952000000 | 104.2 |
1344211200000 | 107.33 |
1344297600000 | 108.46 |
1344384000000 | 109.2 |
1344470400000 | 109.51 |
1344556800000 | 110.88 |
1344816000000 | 110.54 |
1344902400000 | 110.48 |
1344988800000 | 111.04 |
1345075200000 | 112 |
1345161600000 | 112.67 |
1345420800000 | 110.41 |
1345507200000 | 104.65 |
1345593600000 | 104.6 |
1345680000000 | 99.2 |
1345766400000 | 100.15 |
1346025600000 | 100.59 |
1346112000000 | 102.77 |
1346198400000 | 98.28 |
1346284800000 | 97.66 |
1346371200000 | 96.47 |
1346630400000 | 96.64 |
1346716800000 | 98.59 |
1346803200000 | 96.5 |
1346889600000 | 97.24 |
1346976000000 | 94.64 |
1347235200000 | 94.03 |
1347321600000 | 94.11 |
1347408000000 | 92.15 |
1347494400000 | 93.92 |
1347580800000 | 96.71 |
1347840000000 | 94.79 |
1347926400000 | 94.51 |
1348012800000 | 96.48 |
1348099200000 | 94.79 |
1348185600000 | 94.98 |
1348444800000 | 96.58 |
1348531200000 | 95.64 |
1348617600000 | 96.62 |
1348704000000 | 98.88 |
1348790400000 | 100.67 |
1349049600000 | 97.96 |
1349136000000 | 97.85 |
1349222400000 | 97.93 |
1349308800000 | 97.93 |
1349395200000 | 98.35 |
1349654400000 | 98.64 |
1349740800000 | 94.07 |
1349827200000 | 95.09 |
1349913600000 | 96.04 |
1350000000000 | 96.91 |
1350259200000 | 99.06 |
1350345600000 | 97.99 |
1350432000000 | 98.17 |
1350518400000 | 97.71 |
1350604800000 | 97.32 |
1350864000000 | 98.24 |
1350950400000 | 99.71 |
1351036800000 | 99.26 |
1351123200000 | 99.07 |
1351209600000 | 98.99 |
1351468800000 | 99.2 |
1351555200000 | 98.64 |
1351641600000 | 94.47 |
1351728000000 | 95.05 |
1351814400000 | 94.27 |
1352073600000 | 94.1 |
1352160000000 | 95.87 |
1352246400000 | 94.79 |
1352332800000 | 94.57 |
1352419200000 | 95.11 |
1352678400000 | 95.98 |
1352764800000 | 91.76 |
1352851200000 | 88.09 |
1352937600000 | 87.67 |
1353024000000 | 86.94 |
1353283200000 | 86.21 |
1353369600000 | 87.41 |
1353456000000 | 86.61 |
1353542400000 | 86.16 |
1353628800000 | 87.66 |
1353888000000 | 87.66 |
1353974400000 | 87.4 |
1354060800000 | 88.61 |
1354147200000 | 90.74 |
1354233600000 | 88.49 |
1354492800000 | 88.11 |
1354579200000 | 82.47 |
1354665600000 | 80.56 |
1354752000000 | 81.8 |
1354838400000 | 82.53 |
1355097600000 | 84.14 |
1355184000000 | 85.42 |
1355270400000 | 86.84 |
1355356800000 | 86.13 |
1355443200000 | 88.08 |
1355702400000 | 87.17 |
1355788800000 | 88.77 |
1355875200000 | 90.08 |
1355961600000 | 89.69 |
1356048000000 | 89.28 |
1356307200000 | 87.56 |
1356566400000 | 88.99 |
1356652800000 | 88.67 |
1356912000000 | 90.57 |
1357084800000 | 93.07 |
1357171200000 | 94.74 |
1357257600000 | 95.56 |
1357516800000 | 93.68 |
1357603200000 | 92.73 |
1357689600000 | 95.32 |
1357776000000 | 98.08 |
1357862400000 | 98.81 |
1358121600000 | 98.66 |
1358208000000 | 98.29 |
1358294400000 | 97.27 |
1358380800000 | 95.55 |
1358467200000 | 97.22 |
1358726400000 | 97.05 |
1358812800000 | 96.46 |
1358899200000 | 96.11 |
1358985600000 | 94.72 |
1359072000000 | 93.27 |
1359331200000 | 95.49 |
1359417600000 | 93.63 |
1359504000000 | 92.78 |
1359590400000 | 92.27 |
1359676800000 | 92.15 |
1359936000000 | 91.95 |
1360022400000 | 85.98 |
1360108800000 | 87.56 |
1360195200000 | 87.16 |
1360281600000 | 87.94 |
1360540800000 | 87.65 |
1360627200000 | 86.69 |
1360713600000 | 87.1 |
1360800000000 | 87.5 |
1360886400000 | 86.87 |
1361145600000 | 86.87 |
1361232000000 | 85.34 |
1361318400000 | 82.32 |
1361404800000 | 82.67 |
1361491200000 | 83.6 |
1361750400000 | 82.48 |
1361836800000 | 84.28 |
1361923200000 | 84.01 |
1362009600000 | 84.82 |
1362096000000 | 86.59 |
1362355200000 | 84.61 |
1362441600000 | 85.61 |
1362528000000 | 85.18 |
1362614400000 | 84.65 |
1362700800000 | 84.92 |
1362960000000 | 84.74 |
1363046400000 | 83.29 |
1363132800000 | 83.63 |
1363219200000 | 82.45 |
1363305600000 | 81.17 |
1363564800000 | 82.42 |
1363651200000 | 82.41 |
1363737600000 | 83.62 |
1363824000000 | 83.85 |
1363910400000 | 83.87 |
1364169600000 | 84.25 |
1364256000000 | 85.1 |
1364342400000 | 87.33 |
1364428800000 | 86.15 |
1364860800000 | 85.7 |
1364947200000 | 83.38 |
1365033600000 | 83.24 |
1365120000000 | 80.76 |
1365379200000 | 81.66 |
1365465600000 | 82.18 |
1365552000000 | 85.85 |
1365638400000 | 84.26 |
1365724800000 | 85.46 |
1365984000000 | 83.42 |
1366070400000 | 84.33 |
1366156800000 | 83.8 |
1366243200000 | 82.18 |
1366329600000 | 82.64 |
1366588800000 | 82.63 |
1366675200000 | 84.7 |
1366761600000 | 85.31 |
1366848000000 | 88.18 |
1366934400000 | 83.47 |
1367193600000 | 83.3 |
1367280000000 | 83.07 |
1367366400000 | 82.15 |
1367452800000 | 83.11 |
1367539200000 | 82.71 |
1367798400000 | 85.8 |
1367884800000 | 86.67 |
1367971200000 | 88.32 |
1368057600000 | 91.54 |
1368144000000 | 92.88 |
1368403200000 | 91.05 |
1368489600000 | 91.01 |
1368576000000 | 92.6 |
1368662400000 | 91.91 |
1368748800000 | 93.98 |
1369008000000 | 98.39 |
1369094400000 | 97.64 |
1369180800000 | 94.95 |
1369267200000 | 94.13 |
1369353600000 | 95.51 |
1369612800000 | 95.45 |
1369699200000 | 97.15 |
1369785600000 | 95.93 |
1369872000000 | 96.45 |
1369958400000 | 96.16 |
1370217600000 | 95.23 |
1370304000000 | 95.33 |
1370390400000 | 93.97 |
1370476800000 | 96.51 |
1370563200000 | 99.32 |
1370822400000 | 99.84 |
1370908800000 | 96.41 |
1370995200000 | 94.51 |
1371081600000 | 96.07 |
1371168000000 | 94.81 |
1371427200000 | 94.71 |
1371513600000 | 94.41 |
1371600000000 | 92.83 |
1371686400000 | 92.04 |
1371772800000 | 92.03 |
1372032000000 | 88.69 |
1372118400000 | 90.71 |
1372204800000 | 93.48 |
1372291200000 | 94.61 |
1372377600000 | 95.35 |
1372636800000 | 94.04 |
1372723200000 | 92.43 |
1372809600000 | 91.65 |
1372896000000 | 92.07 |
1372982400000 | 94.49 |
1373241600000 | 93.82 |
1373328000000 | 95.73 |
1373414400000 | 96.38 |
1373500800000 | 97.81 |
1373587200000 | 97.3 |
1373846400000 | 100.7 |
1373932800000 | 103.12 |
1374019200000 | 105.38 |
1374105600000 | 107.4 |
1374192000000 | 106.65 |
1374451200000 | 105.16 |
1374537600000 | 104.94 |
1374624000000 | 107.05 |
1374710400000 | 115.37 |
1374796800000 | 116.75 |
1375056000000 | 117.15 |
1375142400000 | 118.62 |
1375228800000 | 119.2 |
1375315200000 | 124.17 |
1375401600000 | 126.17 |
1375660800000 | 123.14 |
1375747200000 | 122.6 |
1375833600000 | 122.51 |
1375920000000 | 123.33 |
1376006400000 | 124.71 |
1376265600000 | 125.28 |
1376352000000 | 130.08 |
1376438400000 | 128.19 |
1376524800000 | 125.01 |
1376611200000 | 124.41 |
1376870400000 | 125.07 |
1376956800000 | 124.9 |
1377043200000 | 125.57 |
1377129600000 | 128.2 |
1377216000000 | 127.59 |
1377475200000 | 127.84 |
1377561600000 | 124.13 |
1377648000000 | 127.17 |
1377734400000 | 128.85 |
1377820800000 | 125.93 |
1378080000000 | 125.9 |
1378166400000 | 128.18 |
1378252800000 | 127.39 |
1378339200000 | 127.5 |
1378425600000 | 128.63 |
1378684800000 | 128.37 |
1378771200000 | 132.28 |
1378857600000 | 136.1 |
1378944000000 | 133.8 |
1379030400000 | 132.51 |
1379289600000 | 132.2 |
1379376000000 | 132.9 |
1379462400000 | 135.15 |
1379548800000 | 134.52 |
1379635200000 | 133.36 |
1379894400000 | 134.05 |
1379980800000 | 133.68 |
1380067200000 | 134.34 |
1380153600000 | 135.05 |
1380240000000 | 134.88 |
1380499200000 | 134.55 |
1380585600000 | 136.53 |
1380672000000 | 136.43 |
1380758400000 | 135.56 |
1380844800000 | 137.46 |
1381104000000 | 135.96 |
1381190400000 | 132.63 |
1381276800000 | 132.65 |
1381363200000 | 135.13 |
1381449600000 | 137.5 |
1381708800000 | 136.65 |
1381795200000 | 135.95 |
1381881600000 | 137.37 |
1381968000000 | 136.77 |
1382054400000 | 139.93 |
1382313600000 | 137.97 |
1382400000000 | 136.34 |
1382486400000 | 132.08 |
1382572800000 | 132.2 |
1382659200000 | 131.04 |
1382918400000 | 130.17 |
1383004800000 | 133.23 |
1383091200000 | 134.54 |
1383177600000 | 136.03 |
1383264000000 | 137.06 |
1383523200000 | 136.5 |
1383609600000 | 134.36 |
1383696000000 | 133.1 |
1383782400000 | 131.96 |
1383868800000 | 135.25 |
1384128000000 | 134.63 |
1384214400000 | 132.98 |
1384300800000 | 134.27 |
1384387200000 | 135.34 |
1384473600000 | 138.86 |
1384732800000 | 140.15 |
1384819200000 | 139.66 |
1384905600000 | 137.37 |
1384992000000 | 137.93 |
1385078400000 | 137 |
1385337600000 | 135.62 |
1385424000000 | 137.37 |
1385510400000 | 137.68 |
1385596800000 | 137.44 |
1385683200000 | 139.24 |
1385942400000 | 140.33 |
1386028800000 | 140 |
1386115200000 | 139.88 |
1386201600000 | 137.77 |
1386288000000 | 138.49 |
1386547200000 | 137.64 |
1386633600000 | 140.2 |
1386720000000 | 135.16 |
1386806400000 | 134.94 |
1386892800000 | 135.46 |
1387152000000 | 132.64 |
1387238400000 | 130.27 |
1387324800000 | 132.05 |
1387411200000 | 131.74 |
1387497600000 | 133.38 |
1387756800000 | 133.25 |
1387843200000 | 133.66 |
1388102400000 | 134.53 |
1388361600000 | 133.39 |
1388448000000 | 135.68 |
1388620800000 | 135.67 |
1388707200000 | 132.87 |
1388966400000 | 132.15 |
1389052800000 | 134.2 |
1389139200000 | 136.76 |
1389225600000 | 133.7 |
1389312000000 | 133.64 |
1389571200000 | 130.78 |
1389657600000 | 132.46 |
1389744000000 | 132.87 |
1389830400000 | 133.44 |
1389916800000 | 133.3 |
1390176000000 | 133.26 |
1390262400000 | 130.89 |
1390348800000 | 131.14 |
1390435200000 | 124.4 |
1390521600000 | 121.52 |
1390780800000 | 119.41 |
1390867200000 | 122.44 |
1390953600000 | 119.76 |
1391040000000 | 121.33 |
1391126400000 | 120.44 |
1391385600000 | 116.8 |
1391472000000 | 118.57 |
1391558400000 | 116.21 |
1391644800000 | 117.84 |
1391731200000 | 121.4 |
1391990400000 | 121.04 |
1392076800000 | 125.12 |
1392163200000 | 126.18 |
1392249600000 | 127.03 |
1392336000000 | 126.45 |
1392595200000 | 126.31 |
1392681600000 | 127.88 |
1392768000000 | 126.77 |
1392854400000 | 126.39 |
1392940800000 | 125.96 |
1393200000000 | 125.38 |
1393286400000 | 124.23 |
1393372800000 | 126.49 |
1393459200000 | 129.08 |
1393545600000 | 126.46 |
1393804800000 | 125.58 |
1393891200000 | 129.48 |
1393977600000 | 129.58 |
1394064000000 | 132.3 |
1394150400000 | 129.79 |
1394409600000 | 126.62 |
1394496000000 | 122.25 |
1394582400000 | 122.86 |
1394668800000 | 118.95 |
1394755200000 | 117.98 |
1395014400000 | 118.17 |
1395100800000 | 119.9 |
1395187200000 | 119.17 |
1395273600000 | 118.18 |
1395360000000 | 119.73 |
1395619200000 | 119.64 |
1395705600000 | 119.64 |
1395792000000 | 117.95 |
1395878400000 | 118.8 |
1395964800000 | 117.55 |
1396224000000 | 117.97 |
1396310400000 | 120.79 |
1396396800000 | 120.96 |
1396483200000 | 119.93 |
1396569600000 | 118.5 |
1396828800000 | 116.45 |
1396915200000 | 121.34 |
1397001600000 | 124.13 |
1397088000000 | 121.46 |
1397174400000 | 120.38 |
1397433600000 | 123.04 |
1397520000000 | 122.01 |
1397606400000 | 123.76 |
1397692800000 | 124.16 |
1398124800000 | 127.03 |
1398211200000 | 124.62 |
1398297600000 | 124.06 |
1398384000000 | 122.61 |
1398643200000 | 119.63 |
1398729600000 | 122.49 |
1398816000000 | 121.25 |
1398902400000 | 123.05 |
1398988800000 | 123.48 |
1399248000000 | 123.15 |
1399334400000 | 121.67 |
1399420800000 | 118.75 |
1399507200000 | 119.39 |
1399593600000 | 121.95 |
1399852800000 | 125.76 |
1399939200000 | 126.12 |
1400025600000 | 126.5 |
1400112000000 | 126.66 |
1400198400000 | 126.96 |
1400457600000 | 127.96 |
1400544000000 | 128.23 |
1400630400000 | 131.4 |
1400716800000 | 132.38 |
1400803200000 | 134.08 |
1401062400000 | 133.9 |
1401148800000 | 134.89 |
1401235200000 | 134.69 |
1401321600000 | 134.63 |
1401408000000 | 131.4 |
1401667200000 | 132.93 |
1401753600000 | 131.27 |
1401840000000 | 130.77 |
1401926400000 | 132.03 |
1402012800000 | 133.18 |
1402272000000 | 134.41 |
1402358400000 | 137 |
1402444800000 | 136.72 |
1402531200000 | 136.88 |
1402617600000 | 138.66 |
1402876800000 | 138.58 |
1402963200000 | 140.1 |
1403049600000 | 140.88 |
1403136000000 | 139.47 |
1403222400000 | 139.38 |
1403481600000 | 138.52 |
1403568000000 | 137.83 |
1403654400000 | 138.6 |
1403740800000 | 141.1 |
1403827200000 | 141.41 |
1404086400000 | 141.72 |
1404172800000 | 144.05 |
1404259200000 | 144.54 |
1404345600000 | 145.59 |
1404432000000 | 145.83 |
1404691200000 | 142.41 |
1404777600000 | 139.14 |
1404864000000 | 139.16 |
1404950400000 | 139.33 |
1405036800000 | 139.57 |
1405296000000 | 141.32 |
1405382400000 | 141.91 |
1405468800000 | 143.57 |
1405555200000 | 141.6 |
1405641600000 | 143.54 |
1405900800000 | 145.97 |
1405987200000 | 148.88 |
1406073600000 | 149.57 |
1406160000000 | 151.35 |
1406246400000 | 158.12 |
1406505600000 | 158.14 |
1406592000000 | 155.47 |
1406678400000 | 155.77 |
1406764800000 | 153.34 |
1406851200000 | 152.28 |
1407110400000 | 156.21 |
1407196800000 | 154.07 |
1407283200000 | 154.08 |
1407369600000 | 154.46 |
1407456000000 | 156.37 |
1407715200000 | 159.02 |
1407801600000 | 159.28 |
1407888000000 | 160.69 |
1407974400000 | 160.21 |
1408060800000 | 161.17 |
1408320000000 | 166.02 |
1408406400000 | 165.76 |
1408492800000 | 165.17 |
1408579200000 | 164.16 |
1408665600000 | 164.22 |
1408924800000 | 167.33 |
1409011200000 | 167.44 |
1409097600000 | 165.87 |
1409184000000 | 164.44 |
1409270400000 | 166.4 |
1409529600000 | 166.86 |
1409616000000 | 168.72 |
1409702400000 | 171.87 |
1409788800000 | 172.62 |
1409875200000 | 173.61 |
1410134400000 | 173.37 |
1410220800000 | 171.73 |
1410307200000 | 168.36 |
1410393600000 | 166.82 |
1410480000000 | 163.83 |
1410739200000 | 159.73 |
1410825600000 | 162.94 |
1410912000000 | 163.42 |
1410998400000 | 166.36 |
1411084800000 | 164.87 |
1411344000000 | 161.01 |
1411430400000 | 160.31 |
1411516800000 | 164.62 |
1411603200000 | 160.77 |
1411689600000 | 162.86 |
1411948800000 | 160.7 |
1412035200000 | 159.55 |
1412121600000 | 155.83 |
1412208000000 | 156.32 |
1412294400000 | 159.13 |
1412553600000 | 159.84 |
1412640000000 | 157.58 |
1412726400000 | 159.89 |
1412812800000 | 156.46 |
1412899200000 | 151.75 |
1413158400000 | 149.04 |
1413244800000 | 148.01 |
1413331200000 | 148.85 |
1413417600000 | 149.78 |
1413504000000 | 152.31 |
1413763200000 | 153.86 |
1413849600000 | 156.9 |
1413936000000 | 156.26 |
1414022400000 | 155.6 |
1414108800000 | 156.04 |
1414368000000 | 153.66 |
1414454400000 | 157.87 |
1414540800000 | 153.41 |
1414627200000 | 157.52 |
1414713600000 | 160.93 |
1414972800000 | 160.85 |
1415059200000 | 161.45 |
1415145600000 | 159.19 |
1415232000000 | 160.37 |
1415318400000 | 161.03 |
1415577600000 | 165.18 |
1415664000000 | 165.34 |
1415750400000 | 166.1 |
1415836800000 | 164.3 |
1415923200000 | 167.15 |
1416182400000 | 163.06 |
1416268800000 | 161.26 |
1416355200000 | 158.48 |
1416441600000 | 158.16 |
1416528000000 | 164.9 |
1416787200000 | 163.78 |
1416873600000 | 161.71 |
1416960000000 | 162.43 |
1417046400000 | 163.05 |
1417132800000 | 159 |
1417392000000 | 153.28 |
1417478400000 | 154.79 |
1417564800000 | 154.84 |
1417651200000 | 153.67 |
1417737600000 | 154.34 |
1417996800000 | 150.09 |
1418083200000 | 150.32 |
1418169600000 | 146.88 |
1418256000000 | 148.31 |
1418342400000 | 146.02 |
1418601600000 | 145.1 |
1418688000000 | 142.1 |
1418774400000 | 146.19 |
1418860800000 | 151.27 |
1418947200000 | 154.23 |
1419206400000 | 153.97 |
1419292800000 | 154.84 |
1419379200000 | 153.9 |
1419811200000 | 153.59 |
1419897600000 | 152.01 |
1419984000000 | 152.59 |
1420156800000 | 154.04 |
1420416000000 | 154.56 |
1420502400000 | 153.94 |
1420588800000 | 158.75 |
1420675200000 | 161.5 |
1420761600000 | 160.37 |
1421020800000 | 157.03 |
1421107200000 | 157.15 |
1421193600000 | 156.11 |
1421280000000 | 156.96 |
1421366400000 | 161.93 |
1421625600000 | 160.07 |
1421712000000 | 161.49 |
1421798400000 | 163.9 |
1421884800000 | 166.85 |
1421971200000 | 170.65 |
1422230400000 | 169.73 |
1422316800000 | 166.93 |
1422403200000 | 164.58 |
1422489600000 | 163.03 |
1422576000000 | 163.79 |
1422835200000 | 164.72 |
1422921600000 | 167.52 |
1423008000000 | 168.6 |
1423094400000 | 168.21 |
1423180800000 | 166.55 |
1423440000000 | 167.1 |
1423526400000 | 168.05 |
1423612800000 | 167.11 |
1423699200000 | 163.93 |
1423785600000 | 166.22 |
1424044800000 | 166.21 |
1424131200000 | 169.01 |
1424217600000 | 170.5 |
1424304000000 | 168.88 |
1424390400000 | 170.32 |
1424649600000 | 168.58 |
1424736000000 | 168.5 |
1424822400000 | 165.5 |
1424908800000 | 169.39 |
1424995200000 | 168.19 |
1425254400000 | 168.76 |
1425340800000 | 168.41 |
1425427200000 | 170.26 |
1425513600000 | 174.51 |
1425600000000 | 176.07 |
1425859200000 | 175.72 |
1425945600000 | 174.27 |
1426032000000 | 174.12 |
1426118400000 | 173.25 |
1426204800000 | 173.69 |
1426464000000 | 173.44 |
1426550400000 | 173.92 |
1426636800000 | 178.12 |
1426723200000 | 178.88 |
1426809600000 | 178.11 |
1427068800000 | 176.44 |
1427155200000 | 176.18 |
1427241600000 | 173.28 |
1427328000000 | 174.3 |
1427414400000 | 176.28 |
1427673600000 | 177.25 |
1427760000000 | 177.56 |
1427846400000 | 177.14 |
1427932800000 | 175.34 |
1428364800000 | 176.12 |
1428451200000 | 184.98 |
1428537600000 | 189.31 |
1428624000000 | 188.19 |
1428883200000 | 189.61 |
1428969600000 | 186.72 |
1429056000000 | 187.7 |
1429142400000 | 185.11 |
1429228800000 | 180.86 |
1429488000000 | 182.03 |
1429574400000 | 184.22 |
1429660800000 | 184.34 |
1429747200000 | 183.59 |
1429833600000 | 186.56 |
1430092800000 | 188.45 |
1430179200000 | 185.94 |
1430265600000 | 179.87 |
1430352000000 | 173.75 |
1430438400000 | 173.71 |
1430697600000 | 175.59 |
1430784000000 | 171.16 |
1430870400000 | 166.42 |
1430956800000 | 174.69 |
1431043200000 | 177.24 |
1431302400000 | 177.89 |
1431388800000 | 173.84 |
1431475200000 | 173.33 |
1431561600000 | 175.32 |
1431648000000 | 175.5 |
1431907200000 | 175.8 |
1431993600000 | 180.7 |
1432080000000 | 183.57 |
1432166400000 | 187.41 |
1432252800000 | 191.37 |
1432512000000 | 191.37 |
1432598400000 | 191.57 |
1432684800000 | 192.26 |
1432771200000 | 188.76 |
1432857600000 | 185.23 |
1433116800000 | 189.72 |
1433203200000 | 185.61 |
1433289600000 | 183.54 |
1433376000000 | 182.37 |
1433462400000 | 187.76 |
1433721600000 | 183.4 |
1433808000000 | 182.12 |
1433894400000 | 183.69 |
1433980800000 | 184.61 |
1434067200000 | 185.39 |
1434326400000 | 183.06 |
1434412800000 | 183.19 |
1434499200000 | 184.42 |
1434585600000 | 181.45 |
1434672000000 | 179.52 |
1434931200000 | 177.79 |
1435017600000 | 182.2 |
1435104000000 | 181.49 |
1435190400000 | 180.01 |
1435276800000 | 176.89 |
1435536000000 | 172.34 |
1435622400000 | 175.74 |
1435708800000 | 175.32 |
1435795200000 | 173.96 |
1435881600000 | 174.02 |
1436140800000 | 168.53 |
1436227200000 | 167.8 |
1436313600000 | 163.73 |
1436400000000 | 170.12 |
1436486400000 | 168.91 |
1436745600000 | 175.49 |
1436832000000 | 175.31 |
1436918400000 | 171.7 |
1437004800000 | 176.54 |
1437091200000 | 181.69 |
1437350400000 | 180.73 |
1437436800000 | 180.56 |
1437523200000 | 183.11 |
1437609600000 | 181.23 |
1437696000000 | 179.36 |
1437955200000 | 170.27 |
1438041600000 | 165.36 |
1438128000000 | 166.68 |
1438214400000 | 168.71 |
1438300800000 | 164.62 |
1438560000000 | 164.78 |
1438646400000 | 168.34 |
1438732800000 | 171.97 |
1438819200000 | 169.68 |
1438905600000 | 168.1 |
1439164800000 | 167.97 |
1439251200000 | 158.17 |
1439337600000 | 150.52 |
1439424000000 | 153.01 |
1439510400000 | 153.7 |
1439769600000 | 154.17 |
1439856000000 | 151.93 |
1439942400000 | 150.1 |
1440028800000 | 141.58 |
1440115200000 | 136.75 |
1440374400000 | 127.32 |
1440460800000 | 132.92 |
1440547200000 | 134.47 |
1440633600000 | 143.89 |
1440720000000 | 142.18 |
1440979200000 | 136 |
1441065600000 | 132.04 |
1441152000000 | 133.99 |
1441238400000 | 136.37 |
1441324800000 | 131.01 |
1441584000000 | 130.5 |
1441670400000 | 129.65 |
1441756800000 | 133.78 |
1441843200000 | 132.29 |
1441929600000 | 131.93 |
1442188800000 | 128.71 |
1442275200000 | 131.78 |
1442361600000 | 138.3 |
1442448000000 | 136.56 |
1442534400000 | 133.26 |
1442793600000 | 133.25 |
1442880000000 | 130.59 |
1442966400000 | 126.78 |
1443052800000 | 126.34 |
1443139200000 | 127.84 |
1443398400000 | 123.98 |
1443484800000 | 125.64 |
1443571200000 | 129.39 |
1443657600000 | 128.87 |
1443744000000 | 137.51 |
1444003200000 | 139.95 |
1444089600000 | 138.2 |
1444176000000 | 139.96 |
1444262400000 | 139.59 |
1444348800000 | 140.61 |
1444608000000 | 142.48 |
1444694400000 | 140.86 |
1444780800000 | 137.02 |
1444867200000 | 142.98 |
1444953600000 | 144.8 |
1445212800000 | 147.07 |
1445299200000 | 145.66 |
1445385600000 | 141.91 |
1445472000000 | 147.16 |
1445558400000 | 155.09 |
1445817600000 | 158.51 |
1445904000000 | 163.29 |
1445990400000 | 165.43 |
1446076800000 | 165.84 |
1446163200000 | 170.38 |
1446422400000 | 173.81 |
1446508800000 | 174.8 |
1446595200000 | 179.46 |
1446681600000 | 178.74 |
1446768000000 | 181.27 |
1447027200000 | 176.42 |
1447113600000 | 176.49 |
1447200000000 | 175.1 |
1447286400000 | 174.53 |
1447372800000 | 166.89 |
1447632000000 | 171.22 |
1447718400000 | 171.79 |
1447804800000 | 174.13 |
1447891200000 | 175.94 |
1447977600000 | 180.92 |
1448236800000 | 184.05 |
1448323200000 | 181.97 |
1448409600000 | 182.64 |
1448496000000 | 182.35 |
1448582400000 | 182.42 |
1448841600000 | 188.98 |
1448928000000 | 188.14 |
1449014400000 | 189.97 |
1449100800000 | 181.35 |
1449187200000 | 184.64 |
1449446400000 | 185.48 |
1449532800000 | 183.94 |
1449619200000 | 179.58 |
1449705600000 | 180.71 |
1449792000000 | 172.78 |
1450051200000 | 173.99 |
1450137600000 | 179.54 |
1450224000000 | 182.59 |
1450310400000 | 182.21 |
1450396800000 | 180.78 |
1450656000000 | 180.58 |
1450742400000 | 181.57 |
1450828800000 | 183.28 |
1450915200000 | 180.68 |
1451260800000 | 177.68 |
1451347200000 | 180.85 |
1451433600000 | 177.38 |
1451520000000 | 177.37 |
1451865600000 | 169.05 |
1451952000000 | 174.01 |
1452038400000 | 171.7 |
1452124800000 | 160.77 |
1452211200000 | 156.86 |
1452470400000 | 154.95 |
1452556800000 | 160.12 |
1452643200000 | 154.34 |
1452729600000 | 159.42 |
1452816000000 | 151.14 |
1453075200000 | 152.2 |
1453161600000 | 154.08 |
1453248000000 | 151.49 |
1453334400000 | 155.56 |
1453420800000 | 155.59 |
1453680000000 | 154.37 |
1453766400000 | 153.27 |
1453852800000 | 149.36 |
1453939200000 | 145.57 |
1454025600000 | 150.18 |
1454284800000 | 148.15 |
1454371200000 | 143.73 |
1454457600000 | 138.65 |
1454544000000 | 139.5 |
1454630400000 | 133.48 |
1454889600000 | 130.13 |
1454976000000 | 127.5 |
1455062400000 | 130.27 |
1455148800000 | 125.99 |
1455235200000 | 130.47 |
1455494400000 | 131.64 |
1455580800000 | 141.4 |
1455667200000 | 144.35 |
1455753600000 | 143.32 |
1455840000000 | 145.39 |
1456099200000 | 150.35 |
1456185600000 | 146.1 |
1456272000000 | 147.13 |
1456358400000 | 142.09 |
1456444800000 | 147.15 |
1456704000000 | 149.39 |
1456790400000 | 154.25 |
1456876800000 | 153.85 |
1456963200000 | 151.75 |
1457049600000 | 153.41 |
1457308800000 | 153.51 |
1457395200000 | 149.83 |
1457481600000 | 152.98 |
1457568000000 | 150.31 |
1457654400000 | 155.66 |
1457913600000 | 156.08 |
1458000000000 | 153.78 |
1458086400000 | 157.48 |
1458172800000 | 154.61 |
1458259200000 | 157.57 |
1458518400000 | 159.76 |
1458604800000 | 160.56 |
1458691200000 | 158.09 |
1458777600000 | 157.55 |
1459209600000 | 159.54 |
1459296000000 | 159.25 |
1459382400000 | 158.39 |
1459468800000 | 159.05 |
1459728000000 | 158.09 |
1459814400000 | 155.4 |
1459900800000 | 157.76 |
1459987200000 | 155.74 |
1460073600000 | 156.14 |
1460332800000 | 156.55 |
1460419200000 | 158.94 |
1460505600000 | 165.38 |
1460592000000 | 165.83 |
1460678400000 | 164.05 |
1460937600000 | 163.49 |
1461024000000 | 163.01 |
1461110400000 | 164.69 |
1461196800000 | 164.45 |
1461283200000 | 163.24 |
1461542400000 | 160.34 |
1461628800000 | 157.87 |
1461715200000 | 157.08 |
1461801600000 | 156.17 |
1461888000000 | 156.3 |
1462147200000 | 152.09 |
1462233600000 | 149.59 |
1462320000000 | 150.46 |
1462406400000 | 154.19 |
1462492800000 | 154.12 |
1462752000000 | 151.78 |
1462838400000 | 152.48 |
1462924800000 | 150.68 |
1463011200000 | 149.36 |
1463097600000 | 149.59 |
1463356800000 | 154.46 |
1463443200000 | 155.18 |
1463529600000 | 154.6 |
1463616000000 | 153.91 |
1463702400000 | 155.56 |
1463961600000 | 154.99 |
1464048000000 | 161.32 |
1464134400000 | 156.17 |
1464220800000 | 158.5 |
1464307200000 | 164.08 |
1464566400000 | 163.98 |
1464652800000 | 164.12 |
1464739200000 | 157.56 |
1464825600000 | 157.92 |
1464912000000 | 153.92 |
1465171200000 | 155.56 |
1465257600000 | 153.91 |
1465344000000 | 151.06 |
1465430400000 | 151.6 |
1465516800000 | 147.94 |
1465776000000 | 147.25 |
1465862400000 | 150.08 |
1465948800000 | 149.68 |
1466035200000 | 151.99 |
1466121600000 | 148.09 |
1466380800000 | 150.01 |
1466467200000 | 150.98 |
1466553600000 | 151.1 |
1466640000000 | 151.79 |
1466726400000 | 150.57 |
1466985600000 | 148.68 |
1467072000000 | 151.57 |
1467158400000 | 154.27 |
1467244800000 | 157.68 |
1467331200000 | 156.87 |
1467590400000 | 156.8 |
1467676800000 | 155.8 |
1467763200000 | 155.18 |
1467849600000 | 156.8 |
1467936000000 | 156.55 |
1468195200000 | 162.33 |
1468281600000 | 162.34 |
1468368000000 | 160 |
1468454400000 | 161.72 |
1468540800000 | 161.12 |
1468800000000 | 163.89 |
1468886400000 | 164.19 |
1468972800000 | 166.29 |
1469059200000 | 165.66 |
1469145600000 | 166.02 |
1469404800000 | 165.14 |
1469491200000 | 167.26 |
1469577600000 | 167.04 |
1469664000000 | 165.59 |
1469750400000 | 161.77 |
1470009600000 | 163.88 |
1470096000000 | 161.54 |
1470182400000 | 162.1 |
1470268800000 | 163.38 |
1470355200000 | 166.39 |
1470614400000 | 167.03 |
1470700800000 | 167.15 |
1470787200000 | 169.19 |
1470873600000 | 173.09 |
1470960000000 | 180.18 |
1471219200000 | 181.75 |
1471305600000 | 179.94 |
1471392000000 | 180.25 |
1471478400000 | 179.3 |
1471564800000 | 180.29 |
1471824000000 | 178.41 |
1471910400000 | 178.88 |
1471996800000 | 176.96 |
1472083200000 | 176.66 |
1472169600000 | 179.34 |
1472428800000 | 180.48 |
1472515200000 | 181.8 |
1472601600000 | 181.77 |
1472688000000 | 183.53 |
1472774400000 | 185.39 |
1473033600000 | 185.67 |
1473120000000 | 190.9 |
1473206400000 | 188.91 |
1473292800000 | 188.82 |
1473379200000 | 184.72 |
1473638400000 | 187.82 |
1473724800000 | 186.29 |
1473811200000 | 187.88 |
1473897600000 | 191.83 |
1473984000000 | 192.73 |
1474243200000 | 191.87 |
1474329600000 | 190.65 |
1474416000000 | 197.98 |
1474502400000 | 200.22 |
1474588800000 | 198.39 |
1474848000000 | 194.32 |
1474934400000 | 198.84 |
1475020800000 | 198.43 |
1475107200000 | 193.74 |
1475193600000 | 193.39 |
1475452800000 | 194.4 |
1475539200000 | 197.44 |
1475625600000 | 198.27 |
1475712000000 | 198.6 |
1475798400000 | 196.28 |
1476057600000 | 200.88 |
1476144000000 | 196.86 |
1476230400000 | 196.73 |
1476316800000 | 194.41 |
1476403200000 | 195.24 |
1476662400000 | 195.69 |
1476748800000 | 197.35 |
1476835200000 | 197.94 |
1476921600000 | 198.41 |
1477008000000 | 199.97 |
1477267200000 | 201.48 |
1477353600000 | 201.57 |
1477440000000 | 197.86 |
1477526400000 | 197.03 |
1477612800000 | 196.74 |
1477872000000 | 194.06 |
1477958400000 | 189.92 |
1478044800000 | 183.92 |
1478131200000 | 183.54 |
1478217600000 | 182.94 |
1478476800000 | 188.87 |
1478563200000 | 188.84 |
1478649600000 | 187.03 |
1478736000000 | 181.81 |
1478822400000 | 181.36 |
1479081600000 | 177.85 |
1479168000000 | 182.97 |
1479254400000 | 186.48 |
1479340800000 | 188.42 |
1479427200000 | 188.38 |
1479686400000 | 188.32 |
1479772800000 | 187.58 |
1479859200000 | 188.18 |
1479945600000 | 187.62 |
1480032000000 | 187.8 |
1480291200000 | 189.71 |
1480377600000 | 191.55 |
1480464000000 | 189.57 |
1480550400000 | 183.51 |
1480636800000 | 181.74 |
1480896000000 | 182.3 |
1480982400000 | 180.95 |
1481068800000 | 182.74 |
1481155200000 | 186.74 |
1481241600000 | 189.37 |
1481500800000 | 185.48 |
1481587200000 | 185.87 |
1481673600000 | 183.86 |
1481760000000 | 183.2 |
1481846400000 | 182.59 |
1482105600000 | 181.92 |
1482192000000 | 184.19 |
1482278400000 | 183.51 |
1482364800000 | 179.54 |
1482451200000 | 180.27 |
1482796800000 | 181.91 |
1482883200000 | 182.62 |
1482969600000 | 180.94 |
1483056000000 | 179.04 |
1483315200000 | 179.04 |
1483401600000 | 184.37 |
1483488000000 | 185.81 |
1483574400000 | 190.36 |
1483660800000 | 189.98 |
1483920000000 | 192.38 |
1484006400000 | 195.29 |
1484092800000 | 197.27 |
1484179200000 | 191.93 |
1484265600000 | 193.32 |
1484524800000 | 193.69 |
1484611200000 | 193.05 |
1484697600000 | 191.71 |
1484784000000 | 194.09 |
1484870400000 | 192.33 |
1485129600000 | 194.57 |
1485216000000 | 198.13 |
1485302400000 | 200.58 |
1485388800000 | 200.17 |
1485475200000 | 198.93 |
1485734400000 | 198.15 |
1485820800000 | 196.67 |
1485907200000 | 197.29 |
1485993600000 | 196.09 |
1486080000000 | 196.4 |
1486339200000 | 198.83 |
1486425600000 | 200.22 |
1486512000000 | 203.78 |
1486598400000 | 204.12 |
1486684800000 | 205.59 |
1486944000000 | 207.28 |
1487030400000 | 205.79 |
1487116800000 | 207.12 |
1487203200000 | 208.41 |
1487289600000 | 208.48 |
1487548800000 | 208.64 |
1487635200000 | 212.67 |
1487721600000 | 215.92 |
1487808000000 | 212.48 |
1487894400000 | 211.39 |
1488153600000 | 211.23 |
1488240000000 | 210.28 |
1488326400000 | 213.55 |
1488412800000 | 212.17 |
1488499200000 | 211.67 |
1488758400000 | 209.49 |
1488844800000 | 210.36 |
1488931200000 | 211.91 |
1489017600000 | 210.88 |
1489104000000 | 209.69 |
1489363200000 | 212.35 |
1489449600000 | 211.68 |
1489536000000 | 211.27 |
1489622400000 | 212.18 |
1489708800000 | 212.92 |
1489968000000 | 215.47 |
1490054400000 | 208.38 |
1490140800000 | 210.58 |
1490227200000 | 213.93 |
1490313600000 | 214.15 |
1490572800000 | 212.66 |
1490659200000 | 212.98 |
1490745600000 | 216.85 |
1490832000000 | 216.09 |
1490918400000 | 215.65 |
1491177600000 | 218 |
1491264000000 | 214.91 |
1491350400000 | 214.97 |
1491436800000 | 216.85 |
1491523200000 | 218.77 |
1491782400000 | 221.82 |
1491868800000 | 218.4 |
1491955200000 | 218.7 |
1492041600000 | 217.84 |
1492473600000 | 218.21 |
1492560000000 | 217.44 |
1492646400000 | 219.78 |
1492732800000 | 222.61 |
1492992000000 | 221.93 |
1493078400000 | 223.44 |
1493164800000 | 222.59 |
1493251200000 | 224.05 |
1493337600000 | 223.58 |
1493596800000 | 225.48 |
1493683200000 | 226.96 |
1493769600000 | 225.18 |
1493856000000 | 223.63 |
1493942400000 | 223.65 |
1494201600000 | 229.52 |
1494288000000 | 235.17 |
1494374400000 | 237.89 |
1494460800000 | 237.85 |
1494547200000 | 237.68 |
1494806400000 | 238.4 |
1494892800000 | 241.99 |
1494979200000 | 233.91 |
1495065600000 | 235.01 |
1495152000000 | 237.7 |
1495411200000 | 239.54 |
1495497600000 | 236.45 |
1495584000000 | 236.68 |
1495670400000 | 238.28 |
1495756800000 | 239.06 |
1496016000000 | 239.21 |
1496102400000 | 237.62 |
1496188800000 | 233.4 |
1496275200000 | 237.39 |
1496361600000 | 237 |
1496620800000 | 239.22 |
1496707200000 | 239.31 |
1496793600000 | 244.44 |
1496880000000 | 260.87 |
1496966400000 | 253.42 |
1497225600000 | 252.81 |
1497312000000 | 249.68 |
1497398400000 | 245.71 |
1497484800000 | 245.8 |
1497571200000 | 245.23 |
1497830400000 | 254.29 |
1497916800000 | 253.26 |
1498003200000 | 260.79 |
1498089600000 | 260.02 |
1498176000000 | 262.04 |
1498435200000 | 260.27 |
1498521600000 | 253.43 |
1498608000000 | 255.3 |
1498694400000 | 247.21 |
1498780800000 | 246.94 |
1499040000000 | 247.27 |
1499126400000 | 247.63 |
1499212800000 | 252.9 |
1499299200000 | 247.71 |
1499385600000 | 248.3 |
1499644800000 | 252.31 |
1499731200000 | 255.25 |
1499817600000 | 260.87 |
1499904000000 | 261.4 |
1499990400000 | 264.51 |
1500249600000 | 261.59 |
1500336000000 | 264.53 |
1500422400000 | 265.59 |
1500508800000 | 261.77 |
1500595200000 | 260.89 |
1500854400000 | 262.74 |
1500940800000 | 262.83 |
1501027200000 | 269.37 |
1501113600000 | 265.1 |
1501200000000 | 267.51 |
1501459200000 | 264.46 |
1501545600000 | 263.39 |
1501632000000 | 257.57 |
1501718400000 | 258.8 |
1501804800000 | 263.16 |
1502064000000 | 270.2 |
1502150400000 | 270.96 |
1502236800000 | 270.98 |
1502323200000 | 259.11 |
1502409600000 | 257.46 |
1502668800000 | 259.28 |
1502755200000 | 262.58 |
1502841600000 | 264.16 |
1502928000000 | 263.78 |
1503014400000 | 266.86 |
1503273600000 | 269.38 |
1503360000000 | 277.06 |
1503446400000 | 277.3 |
1503532800000 | 275.88 |
1503619200000 | 268.53 |
1503878400000 | 262.51 |
1503964800000 | 261.16 |
1504051200000 | 268.97 |
1504137600000 | 270.19 |
1504224000000 | 269.83 |
1504483200000 | 269.09 |
1504569600000 | 266.42 |
1504656000000 | 265.43 |
1504742400000 | 268.13 |
1504828800000 | 265.4 |
1505088000000 | 272.19 |
1505174400000 | 275.37 |
1505260800000 | 281.45 |
1505347200000 | 280.26 |
1505433600000 | 277.56 |
1505692800000 | 282.82 |
1505779200000 | 281.7 |
1505865600000 | 279.16 |
1505952000000 | 278.63 |
1506038400000 | 277.27 |
1506297600000 | 269.17 |
1506384000000 | 268.93 |
1506470400000 | 273.94 |
1506556800000 | 271.5 |
1506643200000 | 273.61 |
1506902400000 | 277.48 |
1506988800000 | 282.25 |
1507075200000 | 280.99 |
1507161600000 | 283.42 |
1507248000000 | 283.91 |
1507507200000 | 286.54 |
1507593600000 | 287.69 |
1507680000000 | 287.32 |
1507766400000 | 283.16 |
1507852800000 | 284.01 |
1508112000000 | 288.96 |
1508198400000 | 285 |
1508284800000 | 288.06 |
1508371200000 | 281.55 |
1508457600000 | 282.45 |
1508716800000 | 280.11 |
1508803200000 | 280 |
1508889600000 | 273.35 |
1508976000000 | 273.37 |
1509062400000 | 278.76 |
1509321600000 | 280.29 |
1509408000000 | 284.91 |
1509494400000 | 286.87 |
1509580800000 | 283.33 |
1509667200000 | 284.48 |
1509926400000 | 293.31 |
1510012800000 | 294.7 |
1510099200000 | 293.71 |
1510185600000 | 291.23 |
1510272000000 | 289.45 |
1510531200000 | 289.22 |
1510617600000 | 281.64 |
1510704000000 | 281.89 |
1510790400000 | 290.18 |
1510876800000 | 293.57 |
1511136000000 | 293.74 |
1511222400000 | 298.19 |
1511308800000 | 296.86 |
1511395200000 | 295.46 |
1511481600000 | 292.75 |
1511740800000 | 287.77 |
1511827200000 | 287.32 |
1511913600000 | 278.46 |
1512000000000 | 275.38 |
1512086400000 | 273.64 |
1512345600000 | 269.16 |
1512432000000 | 268.88 |
1512518400000 | 273.43 |
1512604800000 | 275.84 |
1512691200000 | 278.79 |
1512950400000 | 281.73 |
1513036800000 | 278.85 |
1513123200000 | 282.91 |
1513209600000 | 278.42 |
1513296000000 | 280.47 |
1513555200000 | 283.1 |
1513641600000 | 280.93 |
1513728000000 | 280.22 |
1513814400000 | 285.15 |
1513900800000 | 286.35 |
1514332800000 | 281.23 |
1514419200000 | 278.05 |
1514505600000 | 276.11 |
1514851200000 | 290.51 |
1514937600000 | 291.98 |
1515024000000 | 292.05 |
1515110400000 | 299.87 |
1515369600000 | 302.31 |
1515456000000 | 304.71 |
1515542400000 | 301.24 |
1515628800000 | 298.51 |
1515715200000 | 296.05 |
1515974400000 | 293 |
1516060800000 | 289.13 |
1516147200000 | 290.62 |
1516233600000 | 291.02 |
1516320000000 | 291.38 |
1516579200000 | 290.34 |
1516665600000 | 296.45 |
1516752000000 | 297.79 |
1516838400000 | 298.83 |
1516924800000 | 310.43 |
1517184000000 | 308.16 |
1517270400000 | 301.22 |
1517356800000 | 304.8 |
1517443200000 | 291.27 |
1517529600000 | 284.85 |
1517788800000 | 276.07 |
1517875200000 | 283.16 |
1517961600000 | 278 |
1518048000000 | 267.3 |
1518134400000 | 271.84 |
1518393600000 | 274.19 |
1518480000000 | 276.28 |
1518566400000 | 286.7 |
1518652800000 | 288.08 |
1518739200000 | 284.45 |
1518998400000 | 285.64 |
1519084800000 | 290.98 |
1519171200000 | 293.43 |
1519257600000 | 294.4 |
1519344000000 | 300.98 |
1519603200000 | 301.4 |
1519689600000 | 293.72 |
1519776000000 | 292.74 |
1519862400000 | 287.5 |
1519948800000 | 282.09 |
1520208000000 | 284.02 |
1520294400000 | 288.77 |
1520380800000 | 291.8 |
1520467200000 | 293 |
1520553600000 | 297.55 |
1520812800000 | 300.02 |
1520899200000 | 291.52 |
1520985600000 | 296.28 |
1521072000000 | 304.97 |
1521158400000 | 307.24 |
1521417600000 | 298.69 |
1521504000000 | 305.6 |
1521590400000 | 301.75 |
1521676800000 | 285.39 |
1521763200000 | 278.1 |
1522022400000 | 287.3 |
1522108800000 | 276.27 |
1522195200000 | 272.35 |
1522281600000 | 279.51 |
1522713600000 | 269.05 |
1522800000000 | 267.43 |
1522886400000 | 270.25 |
1522972800000 | 262.78 |
1523232000000 | 265.82 |
1523318400000 | 274.36 |
1523404800000 | 271.58 |
1523491200000 | 273.41 |
1523577600000 | 267.49 |
1523836800000 | 268.94 |
1523923200000 | 274.95 |
1524009600000 | 278.31 |
1524096000000 | 276.48 |
1524182400000 | 274.2 |
1524441600000 | 271.13 |
1524528000000 | 267.95 |
1524614400000 | 264.85 |
1524700800000 | 271.1 |
1524787200000 | 276.69 |
1525046400000 | 279 |
1525132800000 | 283.22 |
1525219200000 | 285.08 |
1525305600000 | 286.29 |
1525392000000 | 293.36 |
1525651200000 | 302.19 |
1525737600000 | 305.75 |
1525824000000 | 304.13 |
1525910400000 | 305.98 |
1525996800000 | 302.67 |
1526256000000 | 307.21 |
1526342400000 | 306.82 |
1526428800000 | 311.93 |
1526515200000 | 307.69 |
1526601600000 | 304.3 |
1526860800000 | 305.59 |
1526947200000 | 303.51 |
1527033600000 | 307.2 |
1527120000000 | 306.78 |
1527206400000 | 311.18 |
1527465600000 | 312.07 |
1527552000000 | 312.04 |
1527638400000 | 310.62 |
1527724800000 | 309.29 |
1527811200000 | 317.84 |
1528070400000 | 324.74 |
1528156800000 | 326.21 |
1528243200000 | 324.73 |
1528329600000 | 318.42 |
1528416000000 | 322.37 |
1528675200000 | 322.89 |
1528761600000 | 328.07 |
1528848000000 | 324.74 |
1528934400000 | 334.42 |
1529020800000 | 332.44 |
1529280000000 | 332.64 |
1529366400000 | 326.68 |
1529452800000 | 328.81 |
1529539200000 | 322.11 |
1529625600000 | 320.83 |
1529884800000 | 303.89 |
1529971200000 | 304.72 |
1530057600000 | 296.23 |
1530144000000 | 301.37 |
1530230400000 | 296.32 |
1530489600000 | 299.22 |
1530576000000 | 296 |
1530662400000 | 296.13 |
1530748800000 | 295.98 |
1530835200000 | 302.83 |
1531094400000 | 305.1 |
1531180800000 | 304.62 |
1531267200000 | 298.92 |
1531353600000 | 305.25 |
1531440000000 | 304.26 |
1531699200000 | 303.4 |
1531785600000 | 306.8 |
1531872000000 | 305.71 |
1531958400000 | 300.74 |
1532044800000 | 297.9 |
1532304000000 | 297.68 |
1532390400000 | 298.65 |
1532476800000 | 311.29 |
1532563200000 | 306.24 |
1532649600000 | 299.64 |
1532908800000 | 291.13 |
1532995200000 | 293 |
1533081600000 | 289.77 |
1533168000000 | 287.74 |
1533254400000 | 286.67 |
1533513600000 | 284.9 |
1533600000000 | 286 |
1533686400000 | 281.06 |
1533772800000 | 280.66 |
1533859200000 | 286.37 |
1534118400000 | 282.44 |
1534204800000 | 275.33 |
1534291200000 | 270.92 |
1534377600000 | 272.6 |
1534464000000 | 274.16 |
1534723200000 | 278.99 |
1534809600000 | 278.18 |
1534896000000 | 276.6 |
1534982400000 | 269.61 |
1535068800000 | 271.38 |
1535328000000 | 279.62 |
1535414400000 | 275.15 |
1535500800000 | 276.13 |
1535587200000 | 270.37 |
1535673600000 | 272.18 |
1535932800000 | 272.38 |
1536019200000 | 267.25 |
1536105600000 | 255.11 |
1536192000000 | 250.86 |
1536278400000 | 254.5 |
1536537600000 | 245.69 |
1536624000000 | 247.7 |
1536710400000 | 251.64 |
1536796800000 | 256.79 |
1536883200000 | 255.48 |
1537142400000 | 247.22 |
1537228800000 | 244.88 |
1537315200000 | 255.1 |
1537401600000 | 257.95 |
1537488000000 | 256.61 |
1537747200000 | 251.99 |
1537833600000 | 253.77 |
1537920000000 | 257.11 |
1538006400000 | 260.05 |
1538092800000 | 259.42 |
1538352000000 | 256.81 |
1538438400000 | 252.46 |
1538524800000 | 255.23 |
1538611200000 | 245.92 |
1538697600000 | 242.86 |
1538956800000 | 239.34 |
1539043200000 | 234.55 |
1539129600000 | 221.02 |
1539216000000 | 225.3 |
1539302400000 | 234.7 |
1539561600000 | 229.69 |
1539648000000 | 236.69 |
1539734400000 | 234.5 |
1539820800000 | 225.77 |
1539907200000 | 226.06 |
1540166400000 | 234.54 |
1540252800000 | 230.18 |
1540339200000 | 219.93 |
1540425600000 | 228.28 |
1540512000000 | 227.03 |
1540771200000 | 214.78 |
1540857600000 | 219.28 |
1540944000000 | 229.64 |
1541030400000 | 243.16 |
1541116800000 | 238.14 |
1541376000000 | 233.75 |
1541462400000 | 236.41 |
1541548800000 | 241.92 |
1541635200000 | 234.96 |
1541721600000 | 226.78 |
1541980800000 | 224.74 |
1542067200000 | 230.06 |
1542153600000 | 235 |
1542240000000 | 243.46 |
1542326400000 | 238.4 |
1542585600000 | 229.81 |
1542672000000 | 225.06 |
1542758400000 | 231.96 |
1542844800000 | 231.69 |
1542931200000 | 232.06 |
1543190400000 | 240 |
1543276800000 | 241.83 |
1543363200000 | 247.05 |
1543449600000 | 239.36 |
1543536000000 | 247.65 |
1543795200000 | 252.68 |
1543881600000 | 244.24 |
1543968000000 | 244.46 |
1544054400000 | 240.11 |
1544140800000 | 235.66 |
1544400000000 | 233.8 |
1544486400000 | 235.68 |
1544572800000 | 236.98 |
1544659200000 | 237.23 |
1544745600000 | 234.63 |
1545004800000 | 225.84 |
1545091200000 | 221 |
1545177600000 | 214.23 |
1545264000000 | 211.57 |
1545350400000 | 208.16 |
1545609600000 | 207.66 |
1545868800000 | 217.27 |
1545955200000 | 216.86 |
1546214400000 | 213.73 |
1546387200000 | 215.17 |
1546473600000 | 205.1699 |
1546560000000 | 218.03 |
1546819200000 | 222.37 |
1546905600000 | 226.58 |
1546992000000 | 233.43 |
1547078400000 | 233 |
1547164800000 | 231.91 |
1547424000000 | 227.73 |
1547510400000 | 232.25 |
1547596800000 | 238.05 |
1547683200000 | 239.68 |
1547769600000 | 243.15 |
1548028800000 | 243.17 |
1548115200000 | 234.89 |
1548201600000 | 234.99 |
1548288000000 | 239.42 |
1548374400000 | 244.34 |
1548633600000 | 242.52 |
1548720000000 | 240.13 |
1548806400000 | 250.54 |
1548892800000 | 253.21 |
1548979200000 | 252.68 |
1549238400000 | 253.09 |
1549324800000 | 260.3 |
1549411200000 | 259.18 |
1549497600000 | 252.48 |
1549584000000 | 254.02 |
1549843200000 | 256.07 |
1549929600000 | 258.5 |
1550016000000 | 260.2 |
1550102400000 | 259.1 |
1550188800000 | 255.3 |
1550448000000 | 254.32 |
1550534400000 | 258.87 |
1550620800000 | 260.1 |
1550707200000 | 259.16 |
1550793600000 | 267.08 |
1551052800000 | 274.37 |
1551139200000 | 273.95 |
1551225600000 | 274.21 |
1551312000000 | 273.3399 |
1551398400000 | 273.97 |
1551657600000 | 279.58 |
1551744000000 | 281.3 |
1551830400000 | 279.67 |
1551916800000 | 271.48 |
1552003200000 | 268.26 |
1552262400000 | 276.54 |
1552348800000 | 275.39 |
1552435200000 | 274.85 |
1552521600000 | 273.68 |
1552608000000 | 275.58 |
1552867200000 | 277.35 |
1552953600000 | 277.64 |
1553040000000 | 275.48 |
1553126400000 | 276.21 |
1553212800000 | 269.85 |
1553472000000 | 272.37 |
1553558400000 | 273.44 |
1553644800000 | 273.45 |
1553731200000 | 275.5899 |
1553817600000 | 283.27 |
1554076800000 | 286.3 |
1554163200000 | 286.52 |
1554249600000 | 284.82 |
1554336000000 | 287.57 |
1554422400000 | 293.68 |
1554681600000 | 293.8 |
1554768000000 | 293.11 |
1554854400000 | 291.37 |
1554940800000 | 288.12 |
1555027200000 | 291.94 |
1555286400000 | 283.97 |
1555372800000 | 286.86 |
1555459200000 | 288.24 |
1555545600000 | 289.72 |
1555977600000 | 293.0899 |
1556064000000 | 290.15 |
1556150400000 | 293.19 |
1556236800000 | 293.11 |
1556496000000 | 293.76 |
1556582400000 | 292.27 |
1556668800000 | 293.46 |
1556755200000 | 296.31 |
1556841600000 | 301.6 |
1557100800000 | 291.27 |
1557187200000 | 280.65 |
1557273600000 | 278.38 |
1557360000000 | 276.33 |
1557446400000 | 274.42 |
1557705600000 | 262.3 |
1557792000000 | 270.32 |
1557878400000 | 274.33 |
1557964800000 | 275.19 |
1558051200000 | 262.74 |
1558310400000 | 250.44 |
1558396800000 | 255.26 |
1558483200000 | 249.9 |
1558569600000 | 244.53 |
1558656000000 | 241.47 |
1558915200000 | 241.73 |
1559001600000 | 242.19 |
1559088000000 | 240.6 |
1559174400000 | 240.34 |
1559260800000 | 237 |
1559520000000 | 235.69 |
1559606400000 | 241.64 |
1559692800000 | 236.49 |
1559779200000 | 236 |
1559865600000 | 239.51 |
1560124800000 | 246.86 |
1560211200000 | 251.64 |
1560297600000 | 247.24 |
1560384000000 | 248.82 |
1560470400000 | 246.78 |
1560729600000 | 248.57 |
1560816000000 | 257.63 |
1560902400000 | 257.46 |
1560988800000 | 259.65 |
1561075200000 | 257.32 |
1561334400000 | 255.52 |
1561420800000 | 250.9 |
1561507200000 | 257.1 |
1561593600000 | 260.66 |
1561680000000 | 258.25 |
1561939200000 | 267.13 |
1562025600000 | 268.39 |
1562112000000 | 267.63 |
1562198400000 | 267.62 |
1562284800000 | 267 |
1562544000000 | 260.02 |
1562630400000 | 262.12 |
1562716800000 | 259.15 |
1562803200000 | 258.5 |
1562889600000 | 260.26 |
1563148800000 | 264.22 |
1563235200000 | 265.32 |
1563321600000 | 263.74 |
1563408000000 | 261.39 |
1563494400000 | 261.74 |
1563753600000 | 262.19 |
1563840000000 | 271.0299 |
1563926400000 | 272.6 |
1564012800000 | 268.83 |
1564099200000 | 269.65 |
1564358400000 | 267.22 |
1564444800000 | 263.93 |
1564531200000 | 262.25 |
1564617600000 | 254.98 |
1564704000000 | 248.59 |
1564963200000 | 234.62 |
1565049600000 | 238.55 |
1565136000000 | 239.9 |
1565222400000 | 246.43 |
1565308800000 | 242.87 |
1565568000000 | 241.11 |
1565654400000 | 251.14 |
1565740800000 | 247.25 |
1565827200000 | 252.54 |
1565913600000 | 262.21 |
1566172800000 | 268.87 |
1566259200000 | 267.54 |
1566345600000 | 266.12 |
1566432000000 | 261.4 |
1566518400000 | 252.5 |
1566777600000 | 255.03 |
1566864000000 | 256.38 |
1566950400000 | 258.96 |
1567036800000 | 265.33 |
1567123200000 | 268.5299 |
1567382400000 | 269.63 |
1567468800000 | 265.39 |
1567555200000 | 266.69 |
1567641600000 | 273.63 |
1567728000000 | 272.54 |
1567987200000 | 274.21 |
1568073600000 | 271.44 |
1568160000000 | 276.18 |
1568246400000 | 276.91 |
1568332800000 | 276.77 |
1568592000000 | 275.66 |
1568678400000 | 276.32 |
1568764800000 | 276.57 |
1568851200000 | 277.06 |
1568937600000 | 278.33 |
1569196800000 | 272.16 |
1569283200000 | 263.8399 |
1569369600000 | 270.97 |
1569456000000 | 269.77 |
1569542400000 | 256.65 |
1569801600000 | 260.14 |
1569888000000 | 257.64 |
1569974400000 | 257.23 |
1570060800000 | 262.39 |
1570147200000 | 263.62 |
1570406400000 | 260.41 |
1570492800000 | 252.39 |
1570579200000 | 256 |
1570665600000 | 257.76 |
1570752000000 | 265.95 |
1571011200000 | 265.02 |
1571097600000 | 271.0899 |
1571184000000 | 273.41 |
1571270400000 | 270.92 |
1571356800000 | 261.5 |
1571616000000 | 267.24 |
1571702400000 | 262.42 |
1571788800000 | 263.36 |
1571875200000 | 269.63 |
1571961600000 | 272.54 |
1572220800000 | 277.49 |
1572307200000 | 274.31 |
1572393600000 | 275.33 |
1572480000000 | 273.31 |
1572566400000 | 274.48 |
1572825600000 | 282.23 |
1572912000000 | 284.18 |
1572998400000 | 285.39 |
1573084800000 | 291.87 |
1573171200000 | 292.92 |
1573430400000 | 291.46 |
1573516800000 | 291.65 |
1573603200000 | 286.61 |
1573689600000 | 285.48 |
1573776000000 | 287.1 |
1574035200000 | 284.36 |
1574121600000 | 284.35 |
1574208000000 | 279.51 |
1574294400000 | 282.31 |
1574380800000 | 286.81 |
1574640000000 | 292.65 |
1574726400000 | 296.57 |
1574812800000 | 303.4 |
1574899200000 | 303.2 |
1574985600000 | 300.52 |
1575244800000 | 295.76 |
1575331200000 | 293.2 |
1575417600000 | 291.17 |
1575504000000 | 298.87 |
1575590400000 | 302.0899 |
1575849600000 | 297.96 |
1575936000000 | 298.9 |
1576022400000 | 303.17 |
1576108800000 | 303.5299 |
1576195200000 | 303.52 |
1576454400000 | 306.7799 |
1576540800000 | 308.98 |
1576627200000 | 311.98 |
1576713600000 | 312.48 |
1576800000000 | 315.76 |
1577059200000 | 319.17 |
1577145600000 | 318.3 |
1577404800000 | 317.64 |
1577664000000 | 313.68 |
1577750400000 | 311.7799 |
1577923200000 | 327.7 |
1578009600000 | 325.0299 |
1578268800000 | 324.24 |
1578355200000 | 327.6 |
1578441600000 | 329.73 |
1578528000000 | 335.2799 |
1578614400000 | 336.6 |
1578873600000 | 344.96 |
1578960000000 | 341.2799 |
1579046400000 | 338.8399 |
1579132800000 | 338.8399 |
1579219200000 | 343.29 |
1579478400000 | 343.67 |
1579564800000 | 335.07 |
1579651200000 | 333.98 |
1579737600000 | 330.23 |
1579824000000 | 321.63 |
1580083200000 | 311.83 |
1580169600000 | 319.7799 |
1580256000000 | 321.77 |
1580342400000 | 315.55 |
1580428800000 | 310.31 |
1580688000000 | 321.6 |
1580774400000 | 335.15 |
1580860800000 | 332.07 |
1580947200000 | 336.25 |
1581033600000 | 331 |
1581292800000 | 332.87 |
1581379200000 | 336.97 |
1581465600000 | 346.39 |
1581552000000 | 343.61 |
1581638400000 | 342.89 |
1581897600000 | 343.37 |
1581984000000 | 343.04 |
1582070400000 | 348.31 |
1582156800000 | 341.64 |
1582243200000 | 332.5899 |
1582502400000 | 322.48 |
1582588800000 | 320.56 |
1582675200000 | 324.75 |
1582761600000 | 313.67 |
1582848000000 | 315.9 |
1583107200000 | 319.13 |
1583193600000 | 313.15 |
1583280000000 | 322.45 |
1583366400000 | 321.61 |
1583452800000 | 308.19 |
1583712000000 | 293.86 |
1583798400000 | 307.0299 |
1583884800000 | 299.26 |
1583971200000 | 283 |
1584057600000 | 294.73 |
1584316800000 | 268.16 |
1584403200000 | 282.74 |
1584489600000 | 275.54 |
1584576000000 | 282.23 |
1584662400000 | 282.69 |
1584921600000 | 277.2799 |
1585008000000 | 293.12 |
1585094400000 | 295.77 |
1585180800000 | 299.33 |
1585267200000 | 286.45 |
1585526400000 | 289.73 |
1585612800000 | 296.58 |
1585699200000 | 290.43 |
1585785600000 | 294.07 |
1585872000000 | 291.82 |
1586131200000 | 306.47 |
1586217600000 | 306.2 |
1586304000000 | 301.93 |
1586390400000 | 301.61 |
1586822400000 | 311.5899 |
1586908800000 | 317.24 |
1586995200000 | 326.69 |
1587081600000 | 322.51 |
1587340800000 | 324.8 |
1587427200000 | 318.49 |
1587513600000 | 324.16 |
1587600000000 | 317.62 |
1587686400000 | 317.13 |
1587945600000 | 319.65 |
1588032000000 | 315.1 |
1588118400000 | 323.47 |
1588204800000 | 315.37 |
1588291200000 | 298.88 |
1588550400000 | 298.92 |
1588636800000 | 307.7799 |
1588723200000 | 310.18 |
1588809600000 | 314.31 |
1588896000000 | 320.7 |
1589155200000 | 325.27 |
1589241600000 | 319.38 |
1589328000000 | 320 |
1589414400000 | 322.9 |
1589500800000 | 326.76 |
1589760000000 | 342.8399 |
1589846400000 | 342.73 |
1589932800000 | 338.66 |
1590019200000 | 334.32 |
1590105600000 | 318.56 |
1590364800000 | 318.47 |
1590451200000 | 323.46 |
1590537600000 | 321.27 |
1590624000000 | 315.08 |
1590710400000 | 326.18 |
1590969600000 | 327.77 |
1591056000000 | 336.99 |
1591142400000 | 343.62 |
1591228800000 | 337.63 |
1591315200000 | 345.31 |
1591574400000 | 344.63 |
1591660800000 | 343.65 |
1591747200000 | 349.33 |
1591833600000 | 335.2 |
1591920000000 | 343.62 |
1592179200000 | 346.33 |
1592265600000 | 353.4 |
1592352000000 | 358.42 |
1592438400000 | 358.42 |
1592524800000 | 358.97 |
1592784000000 | 356.5899 |
1592870400000 | 362.33 |
1592956800000 | 360.39 |
1593043200000 | 360.38 |
1593129600000 | 353.66 |
1593388800000 | 351.31 |
1593475200000 | 352.45 |
1593561600000 | 351.62 |
1593648000000 | 364.83 |
1593734400000 | 364.38 |
1593993600000 | 381.56 |
1594080000000 | 377.77 |
1594166400000 | 398.98 |
1594252800000 | 408.08 |
1594339200000 | 404.35 |
1594598400000 | 390.2 |
1594684800000 | 385.44 |
1594771200000 | 385.45 |
1594857600000 | 376.39 |
1594944000000 | 379.81 |
1595203200000 | 389.16 |
1595289600000 | 390.45 |
1595376000000 | 379.11 |
1595462400000 | 374.79 |
1595548800000 | 371 |
1595808000000 | 370.7799 |
1595894400000 | 369.67 |
1595980800000 | 373.26 |
1596067200000 | 372.0899 |
1596153600000 | 372.45 |
1596412800000 | 384.68 |
1596499200000 | 389.21 |
1596585600000 | 390.3399 |
1596672000000 | 391.45 |
1596758400000 | 376.0299 |
1597017600000 | 372.46 |
1597104000000 | 372.85 |
1597190400000 | 381.08 |
1597276800000 | 378.41 |
1597363200000 | 374.76 |
1597622400000 | 382.24 |
1597708800000 | 385.23 |
1597795200000 | 385.12 |
1597881600000 | 385.41 |
1597968000000 | 393.48 |
1598227200000 | 402.24 |
1598313600000 | 414.72 |
1598400000000 | 421.79 |
1598486400000 | 414.8399 |
1598572800000 | 416.18 |
1598832000000 | 408.83 |
1598918400000 | 422.79 |
1599004800000 | 424.77 |
1599091200000 | 408.23 |
1599177600000 | 408.87 |
1599436800000 | 407.87 |
1599523200000 | 393.71 |
1599609600000 | 398.75 |
1599696000000 | 387.83 |
1599782400000 | 392.81 |
1600041600000 | 397.64 |
1600128000000 | 402.93 |
1600214400000 | 403.3 |
1600300800000 | 401.52 |
1600387200000 | 396.66 |
1600646400000 | 400.54 |
1600732800000 | 403.35 |
1600819200000 | 399.5899 |
1600905600000 | 396.26 |
1600992000000 | 399.79 |
1601251200000 | 404.48 |
1601337600000 | 399.31 |
1601424000000 | 415.41 |
1601510400000 | 414.65 |
1601596800000 | 410 |
1601856000000 | 409.26 |
1601942400000 | 413.2799 |
1602028800000 | 419.89 |
1602115200000 | 423.32 |
1602201600000 | 423.72 |
1602460800000 | 432.86 |
1602547200000 | 434.75 |
1602633600000 | 428.38 |
1602720000000 | 427.72 |
1602806400000 | 434.4 |
1603065600000 | 428.7 |
1603152000000 | 434.12 |
1603238400000 | 430.96 |
1603324800000 | 428.06 |
1603411200000 | 430.73 |
1603670400000 | 428.29 |
1603756800000 | 437.81 |
1603843200000 | 429.01 |
1603929600000 | 441.29 |
1604016000000 | 432.06 |
1604275200000 | 439.17 |
1604361600000 | 419.5 |
1604448000000 | 440.56 |
1604534400000 | 435.64 |
1604620800000 | 443.89 |
1604880000000 | 434.43 |
1604966400000 | 411.95 |
1605052800000 | 418.39 |
1605139200000 | 421.3 |
1605225600000 | 424.2 |
1605484800000 | 417.99 |
1605571200000 | 414.6 |
1605657600000 | 410.01 |
1605744000000 | 418.45 |
1605830400000 | 429.2 |
1606089600000 | 431.48 |
1606176000000 | 439.69 |
1606262400000 | 433.45 |
1606348800000 | 433.4 |
1606435200000 | 433.77 |
1606694400000 | 414.46 |
1606780800000 | 410.3 |
1606867200000 | 407.73 |
1606953600000 | 410.08 |
1607040000000 | 409.65 |
1607299200000 | 408.17 |
1607385600000 | 411.5899 |
1607472000000 | 407.57 |
1607558400000 | 409.1 |
1607644800000 | 407.46 |
1607904000000 | 398.93 |
1607990400000 | 399.82 |
1608076800000 | 407.54 |
1608163200000 | 410.0899 |
1608249600000 | 409.85 |
1608508800000 | 410.37 |
1608595200000 | 405.83 |
1608681600000 | 406.56 |
1608768000000 | 380.93 |
1609113600000 | 375.37 |
1609200000000 | 394.17 |
1609286400000 | 405.75 |
1609372800000 | 401.97 |
1609718400000 | 395.23 |
1609804800000 | 416.46 |
1609891200000 | 398.17 |
1609977600000 | 402.9 |
1610064000000 | 420.71 |
1610323200000 | 412.39 |
1610409600000 | 411.11 |
1610496000000 | 418.68 |
1610582400000 | 426.92 |
1610668800000 | 424.1 |
1610928000000 | 424.72 |
1611014400000 | 439.48 |
1611100800000 | 455.61 |
1611187200000 | 451.85 |
1611273600000 | 451.93 |
1611532800000 | 460.47 |
1611619200000 | 459.04 |
1611705600000 | 449.39 |
1611792000000 | 448.62 |
1611878400000 | 437.41 |
1612137600000 | 455.34 |
1612224000000 | 457.34 |
1612310400000 | 469.55 |
1612396800000 | 476.64 |
1612483200000 | 476.83 |
1612742400000 | 474.15 |
1612828800000 | 483.08 |
1612915200000 | 488.43 |
1613001600000 | 490.7 |
1613088000000 | 491.28 |
1613347200000 | 490.73 |
1613433600000 | 496.94 |
1613520000000 | 497.28 |
1613606400000 | 484.27 |
1613692800000 | 487.97 |
1613952000000 | 466.35 |
1614038400000 | 463.06 |
1614124800000 | 457.27 |
1614211200000 | 436.17 |
1614297600000 | 435.04 |
1614556800000 | 454.68 |
1614643200000 | 441.45 |
1614729600000 | 434.38 |
1614816000000 | 420.26 |
1614902400000 | 427.9 |
1615161600000 | 405.36 |
1615248000000 | 432.1 |
1615334400000 | 421.21 |
1615420800000 | 436.61 |
1615507200000 | 426.33 |
1615766400000 | 424.92 |
1615852800000 | 424.15 |
1615939200000 | 427.64 |
1616025600000 | 421.71 |
1616112000000 | 426.43 |
1616371200000 | 422.46 |
1616457600000 | 420.83 |
1616544000000 | 396.8 |
1616630400000 | 388.58 |
1616716800000 | 390.21 |
1616976000000 | 392.3 |
1617062400000 | 398.07 |
1617148800000 | 396.49 |
1617235200000 | 399.67 |
1617667200000 | 405.56 |
1617753600000 | 390.29 |
1617840000000 | 395.69 |
1617926400000 | 388.44 |
1618185600000 | 401.13 |
1618272000000 | 402.12 |
1618358400000 | 396.21 |
1618444800000 | 393.31 |
1618531200000 | 394.68 |
1618790400000 | 390.69 |
1618876800000 | 382.16 |
1618963200000 | 387.8399 |
1619049600000 | 391.32 |
1619136000000 | 398.25 |
1619395200000 | 399.67 |
1619481600000 | 401.2799 |
1619568000000 | 402.6 |
1619654400000 | 393.63 |
1619740800000 | 390.65 |
1620000000000 | 386.66 |
1620086400000 | 382.16 |
1620172800000 | 379.51 |
1620259200000 | 377.77 |
1620345600000 | 373.8 |
1620604800000 | 358.01 |
1620691200000 | 362.33 |
1620777600000 | 359.51 |
1620864000000 | 338.52 |
1620950400000 | 347.27 |
1621209600000 | 348.85 |
1621296000000 | 351.67 |
1621382400000 | 351.47 |
1621468800000 | 360.3399 |
1621555200000 | 353.17 |
1621814400000 | 349.35 |
1621900800000 | 352.63 |
1621987200000 | 354.12 |
1622073600000 | 355.19 |
1622160000000 | 359.0299 |
1622419200000 | 357.71 |
1622505600000 | 371.68 |
1622592000000 | 370.2 |
1622678400000 | 363.81 |
1622764800000 | 365.5899 |
1623024000000 | 360.98 |
1623110400000 | 359.87 |
1623196800000 | 356.5899 |
1623283200000 | 358.3 |
1623369600000 | 359.76 |
1623628800000 | 363.25 |
1623715200000 | 356.1 |
1623801600000 | 353.62 |
1623888000000 | 363.26 |
1623974400000 | 365.25 |
1624233600000 | 361.49 |
1624320000000 | 359.56 |
1624406400000 | 364.22 |
1624492800000 | 372.41 |
1624579200000 | 382.96 |
1624838400000 | 386.95 |
1624924800000 | 392.29 |
1625011200000 | 390.66 |
1625097600000 | 381.56 |
1625184000000 | 375.48 |
1625443200000 | 374.89 |
1625529600000 | 364.66 |
1625616000000 | 357 |
1625702400000 | 343.45 |
1625788800000 | 352.64 |
1626048000000 | 351.95 |
1626134400000 | 360.47 |
1626220800000 | 359.62 |
1626307200000 | 364.79 |
1626393600000 | 358.27 |
1626652800000 | 353.2 |
1626739200000 | 357.51 |
1626825600000 | 361.7 |
1626912000000 | 362.21 |
1626998400000 | 341.5 |
1627257600000 | 315.48 |
1627344000000 | 302.62 |
1627430400000 | 325.72 |
1627516800000 | 324.76 |
1627603200000 | 324.08 |
1627862400000 | 330.43 |
1627948800000 | 323.64 |
1628035200000 | 327.73 |
1628121600000 | 325.23 |
1628208000000 | 322.45 |
1628467200000 | 326.5299 |
1628553600000 | 326.2 |
1628640000000 | 324.05 |
1628726400000 | 318.47 |
1628812800000 | 309.96 |
1629072000000 | 298.75 |
1629158400000 | 289.44 |
1629244800000 | 290 |
1629331200000 | 273.16 |
1629417600000 | 273.54 |
1629676800000 | 279.52 |
1629763200000 | 300.68 |
1629849600000 | 298.7799 |
1629936000000 | 293.69 |
1630022400000 | 286.68 |
1630281600000 | 289.42 |
1630368000000 | 299.49 |
1630454400000 | 307.85 |
1630540800000 | 305.63 |
1630627200000 | 303.27 |
1630886400000 | 303.77 |
1630972800000 | 313.2 |
1631059200000 | 304.73 |
1631145600000 | 300.69 |
1631232000000 | 299.74 |
1631491200000 | 297.1 |
1631577600000 | 288.94 |
1631664000000 | 285.31 |
1631750400000 | 283.85 |
1631836800000 | 289.1 |
1632096000000 | 274.63 |
1632182400000 | 273.7799 |
1632268800000 | 278.56 |
1632355200000 | 278.08 |
1632441600000 | 270.15 |
1632700800000 | 277.58 |
1632787200000 | 274.73 |
1632873600000 | 270 |
1632960000000 | 273.75 |
1633046400000 | 268.16 |
1633305600000 | 259.2799 |
1633392000000 | 266.47 |
1633478400000 | 269.46 |
1633564800000 | 287.08 |
1633651200000 | 293.13 |
1633910400000 | 294.47 |
1633996800000 | 293.27 |
1634083200000 | 299.85 |
1634169600000 | 297.51 |
1634256000000 | 300.07 |
1634515200000 | 302.7 |
1634601600000 | 314.01 |
1634688000000 | 315.24 |
1634774400000 | 315.96 |
1634860800000 | 314.41 |
1635120000000 | 316.6 |
1635206400000 | 305.38 |
1635292800000 | 303.29 |
1635379200000 | 302.56 |
1635465600000 | 296.76 |
1635724800000 | 307.33 |
1635811200000 | 298.08 |
1635897600000 | 302.14 |
1635984000000 | 300.02 |
1636070400000 | 292 |
1636329600000 | 295.39 |
1636416000000 | 291.47 |
1636502400000 | 298.07 |
1636588800000 | 311.33 |
1636675200000 | 314.24 |
1636934400000 | 310.91 |
1637020800000 | 317.43 |
1637107200000 | 307.5 |
1637193600000 | 288.76 |
1637280000000 | 287.48 |
1637539200000 | 285.0299 |
1637625600000 | 283.25 |
1637712000000 | 289 |
1637798400000 | 288.65 |
1637884800000 | 277.37 |
1638144000000 | 276.61 |
1638230400000 | 271.04 |
1638316800000 | 263.22 |
1638403200000 | 259.3399 |
1638489600000 | 236.71 |
1638748800000 | 249.19 |
1638835200000 | 258.33 |
1638921600000 | 257.12 |
1639008000000 | 254.73 |
1639094400000 | 255.84 |
1639353600000 | 249.79 |
1639440000000 | 250.81 |
1639526400000 | 242.36 |
1639612800000 | 238 |
1639699200000 | 239.6 |
1639958400000 | 226.82 |
1640044800000 | 242.7 |
1640131200000 | 236.24 |
1640217600000 | 235.75 |
1640304000000 | 235.32 |
1640563200000 | 231.98 |
1640649600000 | 229.45 |
1640736000000 | 221.97 |
1640822400000 | 243.36 |
1640908800000 | 237.56 |
1641168000000 | 240.51 |
1641254400000 | 231.74 |
1641340800000 | 227.77 |
1641427200000 | 236.14 |
1641513600000 | 239.37 |
1641772800000 | 238.69 |
1641859200000 | 248.81 |
1641945600000 | 254.06 |
1642032000000 | 241.52 |
1642118400000 | 245.14 |
1642377600000 | 245.8 |
1642464000000 | 242.73 |
1642550400000 | 241.5 |
1642636800000 | 248.71 |
1642723200000 | 235.9 |
1642982400000 | 229.88 |
1643068800000 | 227.42 |
1643155200000 | 218.49 |
1643241600000 | 212.37 |
1643328000000 | 217.05 |
1643587200000 | 236.84 |
1643673600000 | 238.79 |
1643760000000 | 230.99 |
1643846400000 | 224.93 |
1643932800000 | 226.94 |
1644192000000 | 219.84 |
1644278400000 | 231.21 |
1644364800000 | 240.83 |
1644451200000 | 236.29 |
1644537600000 | 230.84 |
1644796800000 | 232.17 |
1644883200000 | 241.07 |
1644969600000 | 239.65 |
1645056000000 | 236.59 |
1645142400000 | 227.59 |
1645401600000 | 227.7 |
1645488000000 | 218.49 |
1645574400000 | 213.45 |
1645660800000 | 218.72 |
1645747200000 | 216.86 |
1646006400000 | 215.88 |
1646092800000 | 219.28 |
1646179200000 | 217.95 |
1646265600000 | 207.27 |
1646352000000 | 202.16 |
1646611200000 | 194.98 |
1646697600000 | 193.04 |
1646784000000 | 200.9199 |
1646870400000 | 181.91 |
1646956800000 | 164.63 |
1647216000000 | 145.85 |
1647302400000 | 149.96 |
1647388800000 | 202.2 |
1647475200000 | 191.28 |
1647561600000 | 208.37 |
1647820800000 | 199.72 |
1647907200000 | 218.14 |
1647993600000 | 221.61 |
1648080000000 | 216.13 |
1648166400000 | 209.25 |
1648425600000 | 211.63 |
1648512000000 | 213.23 |
1648598400000 | 210.25 |
1648684800000 | 197.7 |
1648771200000 | 206.75 |
1649030400000 | 222.76 |
1649116800000 | 212.82 |
1649203200000 | 207.55 |
1649289600000 | 199.85 |
1649376000000 | 198.85 |
1649635200000 | 196.32 |
1649721600000 | 193.63 |
1649808000000 | 199.23 |
1649894400000 | 192.77 |
1650326400000 | 189.68 |
1650412800000 | 178.88 |
1650499200000 | 170.57 |
1650585600000 | 172.59 |
1650844800000 | 174.85 |
1650931200000 | 171.09 |
1651017600000 | 182.29 |
1651104000000 | 185.94 |
1651190400000 | 196.66 |
1651449600000 | 203.21 |
1651536000000 | 201.72 |
1651622400000 | 205.37 |
1651708800000 | 190.18 |
1651795200000 | 179.69 |
1652054400000 | 167.76 |
1652140800000 | 169.52 |
1652227200000 | 165.03 |
1652313600000 | 166.93 |
1652400000000 | 180.69 |
1652659200000 | 179.75 |
1652745600000 | 187.28 |
1652832000000 | 180.8 |
1652918400000 | 184.6699 |
1653004800000 | 183.25 |
1653264000000 | 180.82 |
1653350400000 | 168.79 |
1653436800000 | 172.2 |
1653523200000 | 188.73 |
1653609600000 | 193.12 |
1653868800000 | 191.88 |
1653955200000 | 199.06 |
1654041600000 | 195.96 |
1654128000000 | 204.13 |
1654214400000 | 197.55 |
1654473600000 | 208.96 |
1654560000000 | 218.24 |
1654646400000 | 237.06 |
1654732800000 | 221.75 |
1654819200000 | 224.01 |
1655078400000 | 208.47 |
1655164800000 | 223.98 |
1655251200000 | 228.94 |
1655337600000 | 216.14 |
1655424000000 | 221.79 |
1655683200000 | 220.13 |
1655769600000 | 227.04 |
1655856000000 | 224.25 |
1655942400000 | 234.63 |
1656028800000 | 244.15 |
1656288000000 | 244.36 |
1656374400000 | 242.91 |
1656460800000 | 242.59 |
1656547200000 | 240.95 |
1656633600000 | 247.58 |
1656892800000 | 246.81 |
1656979200000 | 256.51 |
1657065600000 | 248.82 |
1657152000000 | 256.27 |
1657238400000 | 253.26 |
1657497600000 | 237.46 |
1657584000000 | 238.08 |
1657670400000 | 239.33 |
1657756800000 | 234.92 |
1657843200000 | 230.95 |
1658102400000 | 232.31 |
1658188800000 | 234.41 |
1658275200000 | 234.08 |
1658361600000 | 239.33 |
1658448000000 | 228.82 |
1658707200000 | 231.51 |
1658793600000 | 231.87 |
1658880000000 | 235.26 |
1658966400000 | 229.96 |
1659052800000 | 215.02 |
1659312000000 | 211.21 |
1659398400000 | 215.66 |
1659484800000 | 221.82 |
1659571200000 | 224.68 |
1659657600000 | 219.1 |
1659916800000 | 212.99 |
1660003200000 | 210.93 |
1660089600000 | 209.73 |
1660176000000 | 215.59 |
1660262400000 | 217.51 |
1660521600000 | 219.3 |
1660608000000 | 216.12 |
1660694400000 | 211.24 |
1660780800000 | 210.21 |
1660867200000 | 209.46 |
1661126400000 | 213.5 |
1661212800000 | 214.66 |
1661299200000 | 220.34 |
1661385600000 | 236.99 |
1661472000000 | 232.58 |
1661731200000 | 230.81 |
1661817600000 | 225.26 |
1661904000000 | 229.92 |
1661990400000 | 229.52 |
1662076800000 | 222.64 |
1662336000000 | 225.04 |
1662422400000 | 217.5 |
1662508800000 | 220.84 |
1662595200000 | 217.67 |
1662681600000 | 221.09 |
1662940800000 | 223.79 |
1663027200000 | 215.93 |
1663113600000 | 215.76 |
1663200000000 | 214.81 |
1663286400000 | 206.6 |
1663545600000 | 210.24 |
1663632000000 | 209.6399 |
1663718400000 | 200.34 |
1663804800000 | 200.4 |
1663891200000 | 198.9 |
1664150400000 | 202.62 |
1664236800000 | 201.44 |
1664323200000 | 205.41 |
1664409600000 | 195.49 |
1664496000000 | 195.94 |
1664755200000 | 196.4 |
1664841600000 | 203.06 |
1664928000000 | 205.59 |
1665014400000 | 202.61 |
1665100800000 | 196.41 |
1665360000000 | 189.52 |
1665446400000 | 181.86 |
1665532800000 | 182.57 |
1665619200000 | 179.82 |
1665705600000 | 172.2 |
1665964800000 | 178.25 |
1666051200000 | 177.9199 |
1666137600000 | 166.29 |
1666224000000 | 167.03 |
1666310400000 | 168.53 |
1666569600000 | 143.56 |
1666656000000 | 146.13 |
1666742400000 | 156.04 |
1666828800000 | 151.18 |
1666915200000 | 146.81 |
1667174400000 | 146.81 |
1667260800000 | 152.41 |
1667347200000 | 153.11 |
1667433600000 | 157.47 |
1667520000000 | 167.6699 |
1667779200000 | 165.59 |
1667865600000 | 163.71 |
1667952000000 | 154.28 |
1668038400000 | 163.57 |
1668124800000 | 168.54 |
1668384000000 | 170.26 |
1668470400000 | 185.35 |
1668556800000 | 179.68 |
1668643200000 | 191 |
1668729600000 | 183.8 |
1668988800000 | 178.44 |
1669075200000 | 175.19 |
1669161600000 | 177.8 |
1669248000000 | 177.2 |
1669334400000 | 170.68 |
1669593600000 | 175.11 |
1669680000000 | 185.48 |
1669766400000 | 203.33 |
1669852800000 | 196.4199 |
1669939200000 | 206.22 |
1670198400000 | 205.4 |
1670284800000 | 208.28 |
1670371200000 | 202.57 |
1670457600000 | 212.82 |
1670544000000 | 207.75 |
1670803200000 | 203.29 |
1670889600000 | 204.54 |
1670976000000 | 205.3 |
1671062400000 | 198.1 |
1671148800000 | 199.44 |
1671408000000 | 200.31 |
1671494400000 | 197.09 |
1671580800000 | 202.9199 |
1671667200000 | 202.44 |
1671753600000 | 196.86 |
1672099200000 | 203.38 |
1672185600000 | 196.72 |
1672272000000 | 200.12 |
1672358400000 | 197.85 |
1672617600000 | 197.85 |
1672704000000 | 208.37 |
1672790400000 | 229.8 |
1672876800000 | 234.12 |
1672963200000 | 233.05 |
1673222400000 | 232.15 |
1673308800000 | 237.07 |
1673395200000 | 236.2 |
1673481600000 | 234.08 |
1673568000000 | 240.16 |
1673827200000 | 240.25 |
1673913600000 | 234.06 |
1674000000000 | 227.99 |
1674086400000 | 233.88 |
1674172800000 | 238.71 |
1674432000000 | 239.44 |
1674518400000 | 239 |
1674604800000 | 239.41 |
1674691200000 | 246.29 |
1674777600000 | 244.48 |
1675036800000 | 231.42 |
1675123200000 | 230.16 |
1675209600000 | 237.23 |
1675296000000 | 231.9 |
1675382400000 | 225.84 |
1675641600000 | 225.57 |
1675728000000 | 230.01 |
1675814400000 | 226.14 |
1675900800000 | 229.17 |
1675987200000 | 221.42 |
1676246400000 | 225.33 |
1676332800000 | 224.48 |
1676419200000 | 224.18 |
1676505600000 | 225.53 |
1676592000000 | 218.68 |
1676851200000 | 218.19 |
1676937600000 | 208.26 |
1677024000000 | 208.74 |
1677110400000 | 208.81 |
1677196800000 | 200.33 |
1677456000000 | 201.24 |
1677542400000 | 199.82 |
1677628800000 | 205.7 |
1677715200000 | 211.1 |
1677801600000 | 212.96 |
1678060800000 | 209.77 |
1678147200000 | 206.85 |
1678233600000 | 205.05 |
1678320000000 | 193.08 |
1678406400000 | 190.87 |
1678665600000 | 192.33 |
1678752000000 | 194.51 |
1678838400000 | 193.04 |
1678924800000 | 195.51 |
1679011200000 | 194.62 |
1679270400000 | 189.97 |
1679356800000 | 193.41 |
1679443200000 | 190.51 |
1679529600000 | 194.85 |
1679616000000 | 196.62 |
1679875200000 | 193.96 |
1679961600000 | 207.33 |
1680048000000 | 208.4199 |
1680134400000 | 212.66 |
1680220800000 | 211.3 |
1680480000000 | 206.4 |
1680566400000 | 205.51 |
1680652800000 | 202.08 |
1680739200000 | 206.71 |
1681171200000 | 202.75 |
1681257600000 | 192.01 |
1681344000000 | 194.25 |
1681430400000 | 192.45 |
1681689600000 | 199.3 |
1681776000000 | 197.71 |
1681862400000 | 194.34 |
1681948800000 | 190.1 |
1682035200000 | 186.9199 |
1682294400000 | 181.73 |
1682380800000 | 175.63 |
1682467200000 | 175.8899 |
1682553600000 | 179.55 |
1682640000000 | 181.22 |
1682899200000 | 181.57 |
1682985600000 | 175.69 |
1683072000000 | 173.83 |
1683158400000 | 177.7 |
1683244800000 | 178.86 |
1683504000000 | 178.91 |
1683590400000 | 176.52 |
1683676800000 | 177.53 |
1683763200000 | 186.95 |
1683849600000 | 181.87 |
1684108800000 | 189.62 |
1684195200000 | 190.08 |
1684281600000 | 191.45 |
1684368000000 | 184.2 |
1684454400000 | 181.55 |
1684713600000 | 185.2 |
1684800000000 | 179.45 |
1684886400000 | 176.16 |
1684972800000 | 172.73 |
1685059200000 | 179.97 |
1685318400000 | 179.91 |
1685404800000 | 174.3 |
1685491200000 | 175.6699 |
1685577600000 | 181.96 |
1685664000000 | 185.87 |
1685923200000 | 185.93 |
1686009600000 | 193.27 |
1686096000000 | 190.27 |
1686182400000 | 191.8899 |
1686268800000 | 192.21 |
1686528000000 | 192.5 |
1686614400000 | 195.8 |
1686700800000 | 199.57 |
1686787200000 | 203.03 |
1686873600000 | 201.47 |
1687132800000 | 201.48 |
1687219200000 | 192.57 |
1687305600000 | 189.68 |
1687392000000 | 189.54 |
1687478400000 | 186.05 |
1687737600000 | 186.56 |
1687824000000 | 190.66 |
1687910400000 | 188.06 |
1687996800000 | 185.48 |
1688083200000 | 186.01 |
1688342400000 | 189.66 |
1688428800000 | 189.74 |
1688515200000 | 189.72 |
1688601600000 | 186.44 |
1688688000000 | 194.27 |
1688947200000 | 194.56 |
1689033600000 | 197.46 |
1689120000000 | 200.99 |
1689206400000 | 204.55 |
1689292800000 | 199.46 |
1689552000000 | 198.63 |
1689638400000 | 192.73 |
1689724800000 | 195.19 |
1689811200000 | 195.56 |
1689897600000 | 196.3 |
1690156800000 | 205.49 |
1690243200000 | 204.81 |
1690329600000 | 209.95 |
1690416000000 | 207.94 |
1690502400000 | 219.59 |
1690761600000 | 221.49 |
1690848000000 | 218.45 |
1690934400000 | 209.92 |
1691020800000 | 216.29 |
1691107200000 | 212.7 |
1691366400000 | 212.33 |
1691452800000 | 207.93 |
1691539200000 | 207.72 |
1691625600000 | 212.05 |
1691712000000 | 204.84 |
1691971200000 | 203.81 |
1692057600000 | 199.83 |
1692144000000 | 196.1 |
1692230400000 | 197.8 |
1692316800000 | 191.52 |
1692576000000 | 192.79 |
1692662400000 | 193.32 |
1692748800000 | 197.02 |
1692835200000 | 195.5 |
1692921600000 | 197.32 |
1693180800000 | 201.81 |
1693267200000 | 206.32 |
1693353600000 | 203.49 |
1693440000000 | 203.22 |
1693526400000 | 209.4199 |
1693785600000 | 209.84 |
1693872000000 | 208.21 |
1693958400000 | 207.21 |
1694044800000 | 198.51 |
1694131200000 | 198.01 |
1694390400000 | 197.73 |
1694476800000 | 197.85 |
1694563200000 | 196.1699 |
1694649600000 | 198.59 |
1694736000000 | 196.96 |
1694995200000 | 196.19 |
1695081600000 | 194.61 |
1695168000000 | 191.3899 |
1695254400000 | 188.95 |
1695340800000 | 196.21 |
1695600000000 | 194.74 |
1695686400000 | 192.01 |
1695772800000 | 194.34 |
1695859200000 | 192.54 |
1695945600000 | 195.03 |
1696204800000 | 195.8899 |
1696291200000 | 191.83 |
1696377600000 | 190.94 |
1696464000000 | 190.1 |
1696550400000 | 195.36 |
1696809600000 | 192.69 |
1696896000000 | 197.29 |
1696982400000 | 198.19 |
1697068800000 | 192.04 |
1697155200000 | 190.73 |
1697414400000 | 190.56 |
1697500800000 | 187.6399 |
1697587200000 | 185.1699 |
1697673600000 | 181.01 |
1697760000000 | 177.53 |
1698019200000 | 178.8 |
1698105600000 | 185.85 |
1698192000000 | 182.38 |
1698278400000 | 185.56 |
1698364800000 | 185.58 |
1698624000000 | 185.8 |
1698710400000 | 183.95 |
1698796800000 | 184.8 |
1698883200000 | 185.85 |
1698969600000 | 188.88 |
1699228800000 | 189.35 |
1699315200000 | 189.94 |
1699401600000 | 188.44 |
1699488000000 | 184.52 |
1699574400000 | 185.59 |
1699833600000 | 186.52 |
1699920000000 | 187.31 |
1700006400000 | 192.8899 |
1700092800000 | 182.33 |
1700179200000 | 181.56 |
1700438400000 | 185.23 |
1700524800000 | 182.98 |
1700611200000 | 185.69 |
1700697600000 | 184.95 |
1700784000000 | 185.95 |
1701043200000 | 183.53 |
1701129600000 | 181.63 |
1701216000000 | 177.9 |
1701302400000 | 179.3 |
1701388800000 | 177.7 |
1701648000000 | 174.65 |
1701734400000 | 172.6 |
1701820800000 | 172.62 |
1701907200000 | 174.28 |
1701993600000 | 173.27 |
1702252800000 | 173.05 |
1702339200000 | 173.03 |
1702425600000 | 172.81 |
1702512000000 | 171.35 |
1702598400000 | 174.15 |
1702857600000 | 172.12 |
1702944000000 | 174.51 |
1703030400000 | 170.46 |
1703116800000 | 175.8899 |
1703203200000 | 170.97 |
1703635200000 | 171.35 |
1703721600000 | 174.32 |
1703808000000 | 177.4 |
1704153600000 | 173.29 |
1704240000000 | 177.57 |
1704326400000 | 174.59 |
1704412800000 | 170.4199 |
1704672000000 | 169.01 |
1704758400000 | 167.68 |
1704844800000 | 166.25 |
1704931200000 | 168.59 |
1705017600000 | 166.58 |
1705276800000 | 166.81 |
1705363200000 | 162.5 |
1705449600000 | 160.18 |
1705536000000 | 159.28 |
1705622400000 | 159.73 |
1705881600000 | 156.9 |
1705968000000 | 167.19 |
1706054400000 | 168.81 |
1706140800000 | 169.53 |
1706227200000 | 168.6 |
1706486400000 | 167.76 |
1706572800000 | 164.23 |
1706659200000 | 163.87 |
1706745600000 | 166.11 |
1706832000000 | 164.31 |
1707091200000 | 168.66 |
1707177600000 | 178.04 |
1707264000000 | 171.31 |
1707350400000 | 167.76 |
1707436800000 | 169.59 |
1707696000000 | 172.9 |
1707782400000 | 169.7 |
1707868800000 | 174.47 |
1707955200000 | 175.04 |
1708041600000 | 175.81 |
1708300800000 | 175.88 |
1708387200000 | 173.18 |
1708473600000 | 176.79 |
1708560000000 | 179.12 |
1708646400000 | 180.01 |
1708905600000 | 181.33 |
1708992000000 | 184.46 |
1709078400000 | 180.6399 |
1709164800000 | 179.65 |
1709251200000 | 180.59 |
1709510400000 | 172.94 |
1709596800000 | 171.29 |
1709683200000 | 174.31 |
1709769600000 | 171.94 |
1709856000000 | 173.11 |
1710115200000 | 176.84 |
1710201600000 | 182.82 |
1710288000000 | 183.87 |
1710374400000 | 178.44 |
1710460800000 | 178.7 |
1710720000000 | 178.93 |
1710806400000 | 179.28 |
1710892800000 | 181.33 |
1710979200000 | 180.47 |
1711065600000 | 177.12 |
1711324800000 | 174.97 |
1711411200000 | 174.83 |
1711497600000 | 174.78 |
1711584000000 | 176.98 |
1712016000000 | 178.59 |
1712102400000 | 176.87 |
1712188800000 | 174.7 |
1712275200000 | 174.86 |
1712534400000 | 174.4199 |
1712620800000 | 177.13 |
1712707200000 | 182.75 |
1712793600000 | 184.57 |
1712880000000 | 177.29 |
1713139200000 | 175.6399 |
1713225600000 | 173.25 |
1713312000000 | 171.21 |
1713398400000 | 171.41 |
1713484800000 | 171.31 |
1713744000000 | 175.86 |
1713830400000 | 179.43 |
1713916800000 | 182.43 |
1714003200000 | 183.51 |
1714089600000 | 185.66 |
1714348800000 | 186.8899 |
1714435200000 | 182.87 |
1714521600000 | 184.73 |
1714608000000 | 196.03 |
1714694400000 | 197.46 |
1714953600000 | 197.6 |
1715040000000 | 192.35 |
1715126400000 | 190.9 |
1715212800000 | 192.95 |
1715299200000 | 194.51 |
1715558400000 | 204.6399 |
1715644800000 | 192.9199 |
1715731200000 | 195.47 |
1715817600000 | 207.48 |
1715904000000 | 211.24 |
1716163200000 | 210.75 |
1716249600000 | 205.77 |
1716336000000 | 198.55 |
1716422400000 | 194.33 |
1716508800000 | 194.84 |
1716768000000 | 194.62 |
1716854400000 | 193.32 |
1716940800000 | 191.45 |
1717027200000 | 192.16 |
1717113600000 | 188.3899 |
1717372800000 | 187.08 |
1717459200000 | 187.77 |
1717545600000 | 191.03 |
1717632000000 | 191.49 |
1717718400000 | 188.93 |
1717977600000 | 192.46 |
1718064000000 | 189.12 |
1718150400000 | 187.31 |
1718236800000 | 187.03 |
1718323200000 | 182.86 |
1718582400000 | 184.91 |
1718668800000 | 184.2 |
1718755200000 | 184.03 |
1718841600000 | 184.07 |
1718928000000 | 183.08 |
1719187200000 | 184.96 |
1719273600000 | 183.6 |
1719360000000 | 185.1399 |
1719446400000 | 180.04 |
1719532800000 | 178.34 |
1719792000000 | 179.4199 |
1719878400000 | 181.05 |
1719964800000 | 185.58 |
1720051200000 | 185.52 |
1720137600000 | 181.96 |
1720396800000 | 179.43 |
1720483200000 | 184.77 |
1720569600000 | 184.57 |
1720656000000 | 188.6 |
1720742400000 | 189.6 |
1721001600000 | 183.6399 |
1721088000000 | 185.3 |
1721174400000 | 181.05 |
1721260800000 | 179.47 |
1721347200000 | 177.83 |
1721606400000 | 182.37 |
1721692800000 | 180.4199 |
1721779200000 | 178.04 |
1721865600000 | 176.95 |
1721952000000 | 178.55 |
1722211200000 | 180.82 |
1722297600000 | 178.82 |
1722384000000 | 180.15 |
1722470400000 | 176.31 |
1722556800000 | 171.87 |
1722816000000 | 170.47 |
1722902400000 | 174.1 |
1722988800000 | 172.62 |
1723075200000 | 178.22 |
1723161600000 | 176.9 |
1723420800000 | 178.19 |
1723507200000 | 177.9 |
1723593600000 | 173.36 |
1723680000000 | 176.27 |
1723766400000 | 182.07 |
1724025600000 | 183.18 |
1724112000000 | 175.56 |
1724198400000 | 179.54 |
1724284800000 | 176.52 |
1724371200000 | 177.91 |
1724630400000 | 173.87 |
1724716800000 | 175.16 |
1724803200000 | 170.06 |
1724889600000 | 174.79 |
1724976000000 | 178.02 |
1725235200000 | 178.01 |
1725321600000 | 176.51 |
1725408000000 | 176 |
1725580800000 | 173.82 |
1725840000000 | 175.79 |
1725926400000 | 178.26 |
1726012800000 | 180.6 |
1726099200000 | 179.56 |
1726185600000 | 177.96 |
1726444800000 | 176.03 |
1726531200000 | 178.98 |
1726617600000 | 177.9 |
1726704000000 | 186.11 |
1726790400000 | 185.12 |
1727049600000 | 188.74 |
1727136000000 | 205.51 |
1727222400000 | 200.68 |
1727308800000 | 221.52 |
1727395200000 | 229.09 |
1727654400000 | 228.63 |
STOXX China ADR Total Market | STOXX China Total Market | |
---|---|---|
2017 | 55.264307388783 | 11.290679572044 |
2018 | -22.901560185469 | -6.0325890803477 |
2019 | 46.738811658982 | 13.508964538017 |
2020 | 29.18163583516 | -10.873331523151 |
2021 | -41.141529193117 | 8.4966520252537 |
2022 | -16.893411545505 | -1.8666813658393 |
2023 | -10.488834852497 | -8.5061848200243 |
2024 | 0.52877493751797 | 18.463519613151 |
Methodology
The STOXX China ADR Total Market Index covers at least 95% of the free-float market cap of the relevant stock universe. The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/indices/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0444755430 | SXCNDTR | .SXCNDTR | |
Price EUR | CH0444755315 | SXCNDTP | .SXCNDTP | |
Gross Return EUR | CH0444755323 | SXCNDTGR | .SXCNDTGR | |
Net Return USD | CH0444755380 | SXCNDTV | .SXCNDTV | |
Price USD | CH0444755463 | SXCNDTL | .SXCNDTL | |
Gross Return USD | CH0444755406 | SXCNDTGV | .SXCNDTGV |
Quick Facts
Weighting | based on free-float market capitalization |
Cap Factor | none |
No. of components | variable |
Review frequency | quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Dec. 17, 2010 |
Inception date | Nov. 21, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
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.
BENCHMARK INDICES
STOXX China ADR Total Market
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ALIBABA GROUP ADR | Retail | China | 45.207% |
JD.COM 'A' ADR | Retail | China | 8.158% |
TRIP COM GROUP ADR | Travel and Leisure | China | 7.296% |
NETEASE ADR 1:5 | Consumer Products and Services | China | 7.222% |
BAIDU ADR | Technology | China | 5.953% |
LI AUTO ADR | Automobiles and Parts | China | 3.067% |
KE HOLDINGS ADR | Real Estate | China | 2.829% |
New Oriental Educ & Tech ADR | Consumer Products and Services | China | 2.324% |
ZTO EXPRESS (CAYMAN) INC ADR | Industrial Goods and Services | China | 2.256% |
TENCENT MUSIC ENTERTAINMENT ADR | Media | China | 1.912% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 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.