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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX China ADR Total Market | 594.9 | 486.0 | 19.4 | 7.5 | 203.3 | 1.2 | 41.8 | 0.3 | 123.2 |
STOXX China Total Market | 1,014.9 | 625.8 | 2.5 | 0.6 | 69.9 | 0.0 | 11.2 | 0.0 | 3.1 |
Supersector weighting (top 10)
Retail | 53.6 |
---|---|
Travel and Leisure | 9.9 |
Consumer Products and Services | 9.0 |
Automobiles and Parts | 7.8 |
Technology | 7.1 |
Industrial Goods and Services | 4.5 |
Real Estate | 3.4 |
Financial Services | 2.5 |
Media | 2.0 |
Health Care | 0.4 |
Country weighting
China | 97.0 |
---|---|
Hong Kong | 3.0 |
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 | -5.6 | 23.0 | 23.9 | -29.8 | -21.0 | N/A | N/A | 24.3 | -11.2 | -4.6 |
STOXX China Total Market | 0.1 | 28.1 | 23.0 | 16.0 | 17.7 | N/A | N/A | 23.3 | 5.1 | 3.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX China ADR Total Market | N/A | N/A | 35.3 | 51.0 | 45.5 | N/A | N/A | 1.0 | -0.2 | -0.1 |
STOXX China Total Market | N/A | N/A | 25.5 | 23.9 | 22.8 | N/A | N/A | 1.1 | 0.2 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX China ADR Total Market | 0.7 | 0.6 | 0.5 | 0.4 | 0.4 | 38.8 | 31.2 | 30.4 | 47.7 | 42.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX China ADR Total Market | 0.6 | 0.8 | 0.8 | 0.8 | 0.7 | -2.0 | -0.2 | 0.0 | -0.4 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 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 | 25.2 | 14.1 | 18.5 | 18.5 | 1.9 | 2.7 | 1.4 | 30.1 |
STOXX China Total Market | 7.4 | 6.5 | 6.9 | 6.9 | 0.6 | 6.9 | 0.1 | 13.8 |
Performance and annual returns
STOXX China ADR Total Market | |
---|---|
1292544000000 | 100 |
1292803200000 | 99.22 |
1292889600000 | 101.1 |
1292976000000 | 101.41 |
1293062400000 | 100.8 |
1293148800000 | 100.8 |
1293408000000 | 100.83 |
1293494400000 | 100 |
1293580800000 | 100.38 |
1293667200000 | 99.72 |
1293753600000 | 98.16 |
1294012800000 | 100.8 |
1294099200000 | 102.5 |
1294185600000 | 105.02 |
1294272000000 | 105.7 |
1294358400000 | 106.68 |
1294617600000 | 106.6 |
1294704000000 | 107.32 |
1294790400000 | 106.23 |
1294876800000 | 106.74 |
1294963200000 | 107.03 |
1295222400000 | 107.03 |
1295308800000 | 107.82 |
1295395200000 | 106.58 |
1295481600000 | 105.17 |
1295568000000 | 104.87 |
1295827200000 | 106.17 |
1295913600000 | 105.96 |
1296000000000 | 107.82 |
1296086400000 | 107.71 |
1296172800000 | 104.9 |
1296432000000 | 106.31 |
1296518400000 | 113.05 |
1296604800000 | 112.39 |
1296691200000 | 112.68 |
1296777600000 | 112.23 |
1297036800000 | 113.23 |
1297123200000 | 112.85 |
1297209600000 | 115.02 |
1297296000000 | 117.87 |
1297382400000 | 120.45 |
1297641600000 | 119.46 |
1297728000000 | 118.79 |
1297814400000 | 118.94 |
1297900800000 | 119.21 |
1297987200000 | 117.81 |
1298246400000 | 117.81 |
1298332800000 | 112.72 |
1298419200000 | 109.4 |
1298505600000 | 112.48 |
1298592000000 | 114.4 |
1298851200000 | 114.58 |
1298937600000 | 111.73 |
1299024000000 | 112.79 |
1299110400000 | 115.31 |
1299196800000 | 115.45 |
1299456000000 | 113.33 |
1299542400000 | 113.49 |
1299628800000 | 113.29 |
1299715200000 | 114.04 |
1299801600000 | 116.72 |
1300060800000 | 115.78 |
1300147200000 | 114.04 |
1300233600000 | 111.68 |
1300320000000 | 112.97 |
1300406400000 | 112.26 |
1300665600000 | 116.18 |
1300752000000 | 118.2 |
1300838400000 | 122.59 |
1300924800000 | 123.44 |
1301011200000 | 124.5 |
1301270400000 | 123.64 |
1301356800000 | 125.61 |
1301443200000 | 126.16 |
1301529600000 | 127.42 |
1301616000000 | 128.98 |
1301875200000 | 132.59 |
1301961600000 | 131.64 |
1302048000000 | 129.01 |
1302134400000 | 131.11 |
1302220800000 | 132.98 |
1302480000000 | 135.56 |
1302566400000 | 131.28 |
1302652800000 | 135.51 |
1302739200000 | 136.69 |
1302825600000 | 136.59 |
1303084800000 | 135.83 |
1303171200000 | 138.99 |
1303257600000 | 138.5 |
1303344000000 | 137.98 |
1303776000000 | 140.47 |
1303862400000 | 140.35 |
1303948800000 | 137.83 |
1304035200000 | 137.89 |
1304294400000 | 137.35 |
1304380800000 | 130.71 |
1304467200000 | 130.02 |
1304553600000 | 130.74 |
1304640000000 | 132.48 |
1304899200000 | 133.65 |
1304985600000 | 133.25 |
1305072000000 | 130.37 |
1305158400000 | 129.99 |
1305244800000 | 124.47 |
1305504000000 | 121.23 |
1305590400000 | 123.82 |
1305676800000 | 124.53 |
1305763200000 | 127.58 |
1305849600000 | 126.48 |
1306108800000 | 121.89 |
1306195200000 | 121.59 |
1306281600000 | 121.92 |
1306368000000 | 122.38 |
1306454400000 | 125.39 |
1306713600000 | 125.39 |
1306800000000 | 126.68 |
1306886400000 | 123.78 |
1306972800000 | 128.36 |
1307059200000 | 124.07 |
1307318400000 | 118.55 |
1307404800000 | 116.49 |
1307491200000 | 112.86 |
1307577600000 | 114.86 |
1307664000000 | 113.14 |
1307923200000 | 110.16 |
1308009600000 | 115.94 |
1308096000000 | 110.77 |
1308182400000 | 108.7 |
1308268800000 | 109.95 |
1308528000000 | 110.39 |
1308614400000 | 117.69 |
1308700800000 | 115.47 |
1308787200000 | 118.27 |
1308873600000 | 117.86 |
1309132800000 | 120.89 |
1309219200000 | 124.64 |
1309305600000 | 125.54 |
1309392000000 | 127.73 |
1309478400000 | 130.81 |
1309737600000 | 130.81 |
1309824000000 | 132.78 |
1309910400000 | 132.63 |
1309996800000 | 134.26 |
1310083200000 | 134.43 |
1310342400000 | 129.9 |
1310428800000 | 127.61 |
1310515200000 | 130.88 |
1310601600000 | 129.69 |
1310688000000 | 134.36 |
1310947200000 | 134.42 |
1311033600000 | 138.24 |
1311120000000 | 139.84 |
1311206400000 | 136.67 |
1311292800000 | 139.72 |
1311552000000 | 141.68 |
1311638400000 | 147.25 |
1311724800000 | 144.42 |
1311811200000 | 142.55 |
1311897600000 | 142.16 |
1312156800000 | 141.98 |
1312243200000 | 135.56 |
1312329600000 | 135.41 |
1312416000000 | 128.08 |
1312502400000 | 126.26 |
1312761600000 | 117.19 |
1312848000000 | 128.59 |
1312934400000 | 126.2 |
1313020800000 | 131.99 |
1313107200000 | 134.16 |
1313366400000 | 131.3 |
1313452800000 | 125.47 |
1313539200000 | 125.73 |
1313625600000 | 118.17 |
1313712000000 | 116.79 |
1313971200000 | 116.2 |
1314057600000 | 123.7 |
1314144000000 | 121.48 |
1314230400000 | 120.59 |
1314316800000 | 124.93 |
1314576000000 | 128.63 |
1314662400000 | 132.73 |
1314748800000 | 131.66 |
1314835200000 | 130.23 |
1314921600000 | 126.91 |
1315180800000 | 126.91 |
1315267200000 | 128.15 |
1315353600000 | 131.38 |
1315440000000 | 132 |
1315526400000 | 128.98 |
1315785600000 | 129.2 |
1315872000000 | 129.73 |
1315958400000 | 132.41 |
1316044800000 | 131.8 |
1316131200000 | 131.4 |
1316390400000 | 129.52 |
1316476800000 | 124.7 |
1316563200000 | 121.98 |
1316649600000 | 110.14 |
1316736000000 | 111.62 |
1316995200000 | 110.89 |
1317081600000 | 115.7 |
1317168000000 | 109.51 |
1317254400000 | 101.47 |
1317340800000 | 97.6 |
1317600000000 | 94.82 |
1317686400000 | 99.5 |
1317772800000 | 101.32 |
1317859200000 | 109.24 |
1317945600000 | 107.42 |
1318204800000 | 111.96 |
1318291200000 | 115.66 |
1318377600000 | 117.25 |
1318464000000 | 118.35 |
1318550400000 | 121.48 |
1318809600000 | 119.64 |
1318896000000 | 115.82 |
1318982400000 | 111.65 |
1319068800000 | 109.93 |
1319155200000 | 109.94 |
1319414400000 | 118.03 |
1319500800000 | 114.79 |
1319587200000 | 117.85 |
1319673600000 | 124.29 |
1319760000000 | 128.25 |
1320019200000 | 124.37 |
1320105600000 | 119.88 |
1320192000000 | 124.27 |
1320278400000 | 125.78 |
1320364800000 | 125.1 |
1320624000000 | 123.2 |
1320710400000 | 124.11 |
1320796800000 | 119.14 |
1320883200000 | 118.4 |
1320969600000 | 119.91 |
1321228800000 | 118.52 |
1321315200000 | 118.6 |
1321401600000 | 116.92 |
1321488000000 | 112.22 |
1321574400000 | 108.45 |
1321833600000 | 106.01 |
1321920000000 | 106.77 |
1322006400000 | 102.66 |
1322092800000 | 102.66 |
1322179200000 | 103.06 |
1322438400000 | 108.18 |
1322524800000 | 106.85 |
1322611200000 | 111.74 |
1322697600000 | 113.82 |
1322784000000 | 113.45 |
1323043200000 | 113.96 |
1323129600000 | 111.44 |
1323216000000 | 109.91 |
1323302400000 | 107.2 |
1323388800000 | 109.95 |
1323648000000 | 107.97 |
1323734400000 | 104.36 |
1323820800000 | 100.93 |
1323907200000 | 98.5 |
1323993600000 | 98.75 |
1324252800000 | 96.24 |
1324339200000 | 101.63 |
1324425600000 | 97.64 |
1324512000000 | 100.21 |
1324598400000 | 101.54 |
1324944000000 | 100.54 |
1325030400000 | 100.39 |
1325116800000 | 99.29 |
1325203200000 | 100.8 |
1325462400000 | 100.8 |
1325548800000 | 106.09 |
1325635200000 | 103.97 |
1325721600000 | 104.41 |
1325808000000 | 102.38 |
1326067200000 | 101.32 |
1326153600000 | 106.46 |
1326240000000 | 107.75 |
1326326400000 | 108.67 |
1326412800000 | 108.39 |
1326672000000 | 108.39 |
1326758400000 | 108.33 |
1326844800000 | 107.64 |
1326931200000 | 106.83 |
1327017600000 | 106.96 |
1327276800000 | 107.43 |
1327363200000 | 106.12 |
1327449600000 | 108.43 |
1327536000000 | 107.87 |
1327622400000 | 113.75 |
1327881600000 | 112.77 |
1327968000000 | 110.12 |
1328054400000 | 110.39 |
1328140800000 | 112.65 |
1328227200000 | 115.36 |
1328486400000 | 112.57 |
1328572800000 | 111.23 |
1328659200000 | 112.52 |
1328745600000 | 115.27 |
1328832000000 | 115.93 |
1329091200000 | 118.17 |
1329177600000 | 118.88 |
1329264000000 | 117.78 |
1329350400000 | 120.06 |
1329436800000 | 116.81 |
1329696000000 | 116.81 |
1329782400000 | 112.01 |
1329868800000 | 114.07 |
1329955200000 | 113.7 |
1330041600000 | 115.99 |
1330300800000 | 116.25 |
1330387200000 | 119.3 |
1330473600000 | 118.41 |
1330560000000 | 119.7 |
1330646400000 | 121.79 |
1330905600000 | 118.07 |
1330992000000 | 114.74 |
1331078400000 | 115.96 |
1331164800000 | 118.38 |
1331251200000 | 119.06 |
1331510400000 | 118.56 |
1331596800000 | 120.13 |
1331683200000 | 117.11 |
1331769600000 | 117.6 |
1331856000000 | 117.84 |
1332115200000 | 119.23 |
1332201600000 | 118.52 |
1332288000000 | 120.37 |
1332374400000 | 121.75 |
1332460800000 | 122.28 |
1332720000000 | 126.72 |
1332806400000 | 126.16 |
1332892800000 | 124.26 |
1332979200000 | 122.79 |
1333065600000 | 122.8 |
1333324800000 | 124.22 |
1333411200000 | 124.3 |
1333497600000 | 122.04 |
1333584000000 | 124.74 |
1334016000000 | 121.54 |
1334102400000 | 123.51 |
1334188800000 | 127.52 |
1334275200000 | 127.46 |
1334534400000 | 124.52 |
1334620800000 | 125.05 |
1334707200000 | 125.19 |
1334793600000 | 123.29 |
1334880000000 | 123.48 |
1335139200000 | 119.2 |
1335225600000 | 116.46 |
1335312000000 | 116.1 |
1335398400000 | 115.6 |
1335484800000 | 116.57 |
1335744000000 | 115.33 |
1335830400000 | 116.04 |
1335916800000 | 116.8 |
1336003200000 | 115.6 |
1336089600000 | 113.84 |
1336348800000 | 112.39 |
1336435200000 | 111.57 |
1336521600000 | 108.77 |
1336608000000 | 108.12 |
1336694400000 | 106.9 |
1336953600000 | 106.15 |
1337040000000 | 107.88 |
1337126400000 | 106.83 |
1337212800000 | 104.44 |
1337299200000 | 101.16 |
1337558400000 | 105.74 |
1337644800000 | 104.26 |
1337731200000 | 105.73 |
1337817600000 | 102.76 |
1337904000000 | 102.33 |
1338163200000 | 102.33 |
1338249600000 | 105.97 |
1338336000000 | 103.15 |
1338422400000 | 103.01 |
1338508800000 | 99.31 |
1338768000000 | 100.55 |
1338854400000 | 101.98 |
1338940800000 | 104.03 |
1339027200000 | 106.28 |
1339113600000 | 105.34 |
1339372800000 | 104.23 |
1339459200000 | 102.39 |
1339545600000 | 101.36 |
1339632000000 | 102.19 |
1339718400000 | 103.81 |
1339977600000 | 105.04 |
1340064000000 | 105.76 |
1340150400000 | 102.84 |
1340236800000 | 99.21 |
1340323200000 | 99.86 |
1340582400000 | 96.52 |
1340668800000 | 96.84 |
1340755200000 | 97.58 |
1340841600000 | 95.4 |
1340928000000 | 99.43 |
1341187200000 | 97.61 |
1341273600000 | 99.02 |
1341360000000 | 99.02 |
1341446400000 | 101.12 |
1341532800000 | 99.91 |
1341792000000 | 97.6 |
1341878400000 | 94.63 |
1341964800000 | 94.24 |
1342051200000 | 93.36 |
1342137600000 | 94.28 |
1342396800000 | 92.51 |
1342483200000 | 87.61 |
1342569600000 | 87.76 |
1342656000000 | 90.35 |
1342742400000 | 90.4 |
1343001600000 | 87.91 |
1343088000000 | 92.99 |
1343174400000 | 91.73 |
1343260800000 | 94.57 |
1343347200000 | 97.71 |
1343606400000 | 95.23 |
1343692800000 | 94.87 |
1343779200000 | 96.5 |
1343865600000 | 95.67 |
1343952000000 | 97.78 |
1344211200000 | 101.31 |
1344297600000 | 102.43 |
1344384000000 | 102.61 |
1344470400000 | 102.51 |
1344556800000 | 103.83 |
1344816000000 | 103.83 |
1344902400000 | 103.52 |
1344988800000 | 103.71 |
1345075200000 | 105.29 |
1345161600000 | 105.36 |
1345420800000 | 103.62 |
1345507200000 | 99.31 |
1345593600000 | 99.17 |
1345680000000 | 94.92 |
1345766400000 | 95.33 |
1346025600000 | 95.75 |
1346112000000 | 98.21 |
1346198400000 | 93.63 |
1346284800000 | 92.82 |
1346371200000 | 92.48 |
1346630400000 | 92.48 |
1346716800000 | 94.18 |
1346803200000 | 92.49 |
1346889600000 | 93.43 |
1346976000000 | 92.12 |
1347235200000 | 91.42 |
1347321600000 | 91.93 |
1347408000000 | 90.32 |
1347494400000 | 92.19 |
1347580800000 | 96.69 |
1347840000000 | 94.7 |
1347926400000 | 93.83 |
1348012800000 | 95.8 |
1348099200000 | 93.36 |
1348185600000 | 93.82 |
1348444800000 | 94.86 |
1348531200000 | 94.28 |
1348617600000 | 94.34 |
1348704000000 | 96.71 |
1348790400000 | 98.49 |
1349049600000 | 96.14 |
1349136000000 | 96.25 |
1349222400000 | 96.08 |
1349308800000 | 96.85 |
1349395200000 | 97.68 |
1349654400000 | 97.29 |
1349740800000 | 92.25 |
1349827200000 | 93.29 |
1349913600000 | 94.53 |
1350000000000 | 95.56 |
1350259200000 | 97.44 |
1350345600000 | 97.04 |
1350432000000 | 97.95 |
1350518400000 | 97.28 |
1350604800000 | 96.43 |
1350864000000 | 97.65 |
1350950400000 | 98.3 |
1351036800000 | 97.89 |
1351123200000 | 97.63 |
1351209600000 | 97.35 |
1351468800000 | 97.35 |
1351555200000 | 97.35 |
1351641600000 | 93.09 |
1351728000000 | 93.51 |
1351814400000 | 92.08 |
1352073600000 | 91.47 |
1352160000000 | 93.33 |
1352246400000 | 91.94 |
1352332800000 | 91.53 |
1352419200000 | 91.92 |
1352678400000 | 92.77 |
1352764800000 | 88.7 |
1352851200000 | 85.27 |
1352937600000 | 85.28 |
1353024000000 | 84 |
1353283200000 | 84.02 |
1353369600000 | 85.1 |
1353456000000 | 84.43 |
1353542400000 | 84.43 |
1353628800000 | 86.38 |
1353888000000 | 86.42 |
1353974400000 | 85.94 |
1354060800000 | 86.99 |
1354147200000 | 89.56 |
1354233600000 | 87.52 |
1354492800000 | 87.58 |
1354579200000 | 82.07 |
1354665600000 | 80.06 |
1354752000000 | 80.78 |
1354838400000 | 81.14 |
1355097600000 | 82.71 |
1355184000000 | 84.44 |
1355270400000 | 86.12 |
1355356800000 | 85.72 |
1355443200000 | 87.81 |
1355702400000 | 87.24 |
1355788800000 | 89.19 |
1355875200000 | 90.83 |
1355961600000 | 90.28 |
1356048000000 | 89.45 |
1356307200000 | 87.86 |
1356566400000 | 89.48 |
1356652800000 | 89.15 |
1356912000000 | 90.81 |
1357084800000 | 93.7 |
1357171200000 | 94.35 |
1357257600000 | 94.8 |
1357516800000 | 93.31 |
1357603200000 | 92.13 |
1357689600000 | 94.54 |
1357776000000 | 98.55 |
1357862400000 | 100.27 |
1358121600000 | 100.28 |
1358208000000 | 99.77 |
1358294400000 | 98.35 |
1358380800000 | 97.06 |
1358467200000 | 98.27 |
1358726400000 | 98.27 |
1358812800000 | 97.46 |
1358899200000 | 97.07 |
1358985600000 | 96.33 |
1359072000000 | 95.57 |
1359331200000 | 97.75 |
1359417600000 | 95.96 |
1359504000000 | 95.74 |
1359590400000 | 95.24 |
1359676800000 | 95.98 |
1359936000000 | 94.8 |
1360022400000 | 88.46 |
1360108800000 | 90.15 |
1360195200000 | 88.74 |
1360281600000 | 89.48 |
1360540800000 | 89.17 |
1360627200000 | 88.76 |
1360713600000 | 89 |
1360800000000 | 88.77 |
1360886400000 | 88.2 |
1361145600000 | 88.2 |
1361232000000 | 86.68 |
1361318400000 | 83.7 |
1361404800000 | 83.13 |
1361491200000 | 83.68 |
1361750400000 | 82.89 |
1361836800000 | 83.79 |
1361923200000 | 83.75 |
1362009600000 | 84.33 |
1362096000000 | 85.49 |
1362355200000 | 83.71 |
1362441600000 | 84.8 |
1362528000000 | 84.21 |
1362614400000 | 84.22 |
1362700800000 | 83.83 |
1362960000000 | 83.87 |
1363046400000 | 82.47 |
1363132800000 | 82.35 |
1363219200000 | 81.38 |
1363305600000 | 80.65 |
1363564800000 | 81.22 |
1363651200000 | 80.76 |
1363737600000 | 82.35 |
1363824000000 | 82.42 |
1363910400000 | 82.89 |
1364169600000 | 82.53 |
1364256000000 | 83.22 |
1364342400000 | 84.88 |
1364428800000 | 84.13 |
1364860800000 | 83.67 |
1364947200000 | 81.46 |
1365033600000 | 81.37 |
1365120000000 | 79.97 |
1365379200000 | 80.83 |
1365465600000 | 81.61 |
1365552000000 | 85.42 |
1365638400000 | 84.11 |
1365724800000 | 85.12 |
1365984000000 | 83 |
1366070400000 | 84.2 |
1366156800000 | 83.12 |
1366243200000 | 81.75 |
1366329600000 | 82.21 |
1366588800000 | 81.87 |
1366675200000 | 83.84 |
1366761600000 | 84.31 |
1366848000000 | 87.21 |
1366934400000 | 82.69 |
1367193600000 | 82.98 |
1367280000000 | 83.29 |
1367366400000 | 82.42 |
1367452800000 | 82.62 |
1367539200000 | 82.5 |
1367798400000 | 85.19 |
1367884800000 | 86.24 |
1367971200000 | 88.48 |
1368057600000 | 91.16 |
1368144000000 | 91.62 |
1368403200000 | 89.89 |
1368489600000 | 89.83 |
1368576000000 | 90.57 |
1368662400000 | 90.28 |
1368748800000 | 91.65 |
1369008000000 | 96.19 |
1369094400000 | 95.58 |
1369180800000 | 92.97 |
1369267200000 | 92.35 |
1369353600000 | 93.92 |
1369612800000 | 93.92 |
1369699200000 | 94.97 |
1369785600000 | 94.59 |
1369872000000 | 95.75 |
1369958400000 | 94.77 |
1370217600000 | 94.36 |
1370304000000 | 94.76 |
1370390400000 | 93.51 |
1370476800000 | 96.84 |
1370563200000 | 99.86 |
1370822400000 | 100.18 |
1370908800000 | 97.33 |
1370995200000 | 95.85 |
1371081600000 | 97.16 |
1371168000000 | 96.18 |
1371427200000 | 96.13 |
1371513600000 | 96.15 |
1371600000000 | 94.63 |
1371686400000 | 92.22 |
1371772800000 | 91.93 |
1372032000000 | 88.32 |
1372118400000 | 90.19 |
1372204800000 | 92.43 |
1372291200000 | 93.55 |
1372377600000 | 94.25 |
1372636800000 | 93.22 |
1372723200000 | 91.62 |
1372809600000 | 90.41 |
1372896000000 | 90.41 |
1372982400000 | 92.22 |
1373241600000 | 91.78 |
1373328000000 | 93.08 |
1373414400000 | 94.24 |
1373500800000 | 97 |
1373587200000 | 96.59 |
1373846400000 | 99.91 |
1373932800000 | 103.02 |
1374019200000 | 104.93 |
1374105600000 | 106.92 |
1374192000000 | 106.57 |
1374451200000 | 105.51 |
1374537600000 | 105.48 |
1374624000000 | 107.75 |
1374710400000 | 116.12 |
1374796800000 | 117.77 |
1375056000000 | 118.07 |
1375142400000 | 119.53 |
1375228800000 | 120.36 |
1375315200000 | 124.96 |
1375401600000 | 127.45 |
1375660800000 | 123.98 |
1375747200000 | 124.09 |
1375833600000 | 124.08 |
1375920000000 | 125.54 |
1376006400000 | 126.63 |
1376265600000 | 126.65 |
1376352000000 | 130.94 |
1376438400000 | 129.33 |
1376524800000 | 125.97 |
1376611200000 | 126.14 |
1376870400000 | 126.98 |
1376956800000 | 127.53 |
1377043200000 | 127.74 |
1377129600000 | 130.1 |
1377216000000 | 130.05 |
1377475200000 | 130.02 |
1377561600000 | 126.43 |
1377648000000 | 129.02 |
1377734400000 | 129.58 |
1377820800000 | 126.27 |
1378080000000 | 126.27 |
1378166400000 | 128.24 |
1378252800000 | 127.85 |
1378339200000 | 127.19 |
1378425600000 | 128.71 |
1378684800000 | 129.38 |
1378771200000 | 133.45 |
1378857600000 | 137.67 |
1378944000000 | 135.41 |
1379030400000 | 133.61 |
1379289600000 | 134.23 |
1379376000000 | 134.92 |
1379462400000 | 137.19 |
1379548800000 | 138.54 |
1379635200000 | 137.01 |
1379894400000 | 137.54 |
1379980800000 | 137.17 |
1380067200000 | 138 |
1380153600000 | 138.45 |
1380240000000 | 138.89 |
1380499200000 | 138.51 |
1380585600000 | 140.43 |
1380672000000 | 141 |
1380758400000 | 140.44 |
1380844800000 | 142.12 |
1381104000000 | 140.32 |
1381190400000 | 137.13 |
1381276800000 | 136.34 |
1381363200000 | 138.96 |
1381449600000 | 141.81 |
1381708800000 | 141.18 |
1381795200000 | 139.6 |
1381881600000 | 140.94 |
1381968000000 | 142.12 |
1382054400000 | 145.73 |
1382313600000 | 143.48 |
1382400000000 | 142.81 |
1382486400000 | 138.44 |
1382572800000 | 138.77 |
1382659200000 | 137.46 |
1382918400000 | 136.46 |
1383004800000 | 139.5 |
1383091200000 | 140.89 |
1383177600000 | 140.64 |
1383264000000 | 140.57 |
1383523200000 | 140.24 |
1383609600000 | 137.68 |
1383696000000 | 136.92 |
1383782400000 | 134.3 |
1383868800000 | 137.3 |
1384128000000 | 137.26 |
1384214400000 | 135.89 |
1384300800000 | 136.86 |
1384387200000 | 138.51 |
1384473600000 | 142.29 |
1384732800000 | 144.14 |
1384819200000 | 143.65 |
1384905600000 | 140.65 |
1384992000000 | 141.2 |
1385078400000 | 140.9 |
1385337600000 | 139.3 |
1385424000000 | 141.66 |
1385510400000 | 142.13 |
1385596800000 | 142.14 |
1385683200000 | 144.17 |
1385942400000 | 144.67 |
1386028800000 | 144.66 |
1386115200000 | 144.2 |
1386201600000 | 143.08 |
1386288000000 | 144.12 |
1386547200000 | 143.6 |
1386633600000 | 146.83 |
1386720000000 | 141.75 |
1386806400000 | 141.13 |
1386892800000 | 141.44 |
1387152000000 | 138.74 |
1387238400000 | 136.02 |
1387324800000 | 138.21 |
1387411200000 | 136.93 |
1387497600000 | 138.66 |
1387756800000 | 138.89 |
1387843200000 | 138.91 |
1388102400000 | 140.95 |
1388361600000 | 140.13 |
1388448000000 | 142.18 |
1388620800000 | 140.92 |
1388707200000 | 137.55 |
1388966400000 | 137.1 |
1389052800000 | 138.86 |
1389139200000 | 141.45 |
1389225600000 | 138.12 |
1389312000000 | 138.95 |
1389571200000 | 135.79 |
1389657600000 | 137.88 |
1389744000000 | 137.36 |
1389830400000 | 138.02 |
1389916800000 | 137.43 |
1390176000000 | 137.45 |
1390262400000 | 134.82 |
1390348800000 | 135.28 |
1390435200000 | 129.42 |
1390521600000 | 126.47 |
1390780800000 | 124.16 |
1390867200000 | 127.22 |
1390953600000 | 124.26 |
1391040000000 | 125.14 |
1391126400000 | 123.51 |
1391385600000 | 120.07 |
1391472000000 | 121.83 |
1391558400000 | 119.59 |
1391644800000 | 121.87 |
1391731200000 | 125.72 |
1391990400000 | 125.62 |
1392076800000 | 130.13 |
1392163200000 | 130.38 |
1392249600000 | 132.01 |
1392336000000 | 131.61 |
1392595200000 | 131.62 |
1392681600000 | 133.73 |
1392768000000 | 132.59 |
1392854400000 | 131.79 |
1392940800000 | 131.66 |
1393200000000 | 130.88 |
1393286400000 | 129.74 |
1393372800000 | 131.46 |
1393459200000 | 134.29 |
1393545600000 | 132.82 |
1393804800000 | 131.54 |
1393891200000 | 135.31 |
1393977600000 | 135.38 |
1394064000000 | 139.24 |
1394150400000 | 136.82 |
1394409600000 | 133.65 |
1394496000000 | 128.91 |
1394582400000 | 129.92 |
1394668800000 | 125.98 |
1394755200000 | 124.94 |
1395014400000 | 125.16 |
1395100800000 | 126.86 |
1395187200000 | 126.06 |
1395273600000 | 123.88 |
1395360000000 | 125.49 |
1395619200000 | 125.4 |
1395705600000 | 125.35 |
1395792000000 | 123.65 |
1395878400000 | 124.12 |
1395964800000 | 122.94 |
1396224000000 | 123.64 |
1396310400000 | 126.71 |
1396396800000 | 126.64 |
1396483200000 | 125.1 |
1396569600000 | 123.4 |
1396828800000 | 121.69 |
1396915200000 | 127.28 |
1397001600000 | 130.5 |
1397088000000 | 128.21 |
1397174400000 | 127.13 |
1397433600000 | 129.27 |
1397520000000 | 128.26 |
1397606400000 | 129.93 |
1397692800000 | 130.63 |
1398124800000 | 133.28 |
1398211200000 | 131.06 |
1398297600000 | 130.37 |
1398384000000 | 129.02 |
1398643200000 | 125.95 |
1398729600000 | 128.71 |
1398816000000 | 127.85 |
1398902400000 | 129.74 |
1398988800000 | 130.2 |
1399248000000 | 129.98 |
1399334400000 | 128.92 |
1399420800000 | 125.73 |
1399507200000 | 125.87 |
1399593600000 | 127.58 |
1399852800000 | 131.55 |
1399939200000 | 131.45 |
1400025600000 | 131.89 |
1400112000000 | 132.11 |
1400198400000 | 132.31 |
1400457600000 | 133.5 |
1400544000000 | 133.55 |
1400630400000 | 136.54 |
1400716800000 | 137.47 |
1400803200000 | 138.99 |
1401062400000 | 139 |
1401148800000 | 139.66 |
1401235200000 | 139.27 |
1401321600000 | 139.4 |
1401408000000 | 136.35 |
1401667200000 | 137.55 |
1401753600000 | 135.97 |
1401840000000 | 135.45 |
1401926400000 | 136.69 |
1402012800000 | 138.13 |
1402272000000 | 138.94 |
1402358400000 | 141.12 |
1402444800000 | 140.7 |
1402531200000 | 141.06 |
1402617600000 | 142.65 |
1402876800000 | 143.01 |
1402963200000 | 144.3 |
1403049600000 | 145.41 |
1403136000000 | 144.58 |
1403222400000 | 143.89 |
1403481600000 | 143.18 |
1403568000000 | 142.51 |
1403654400000 | 143.69 |
1403740800000 | 145.82 |
1403827200000 | 146.68 |
1404086400000 | 147.56 |
1404172800000 | 149.85 |
1404259200000 | 150.08 |
1404345600000 | 150.68 |
1404432000000 | 150.69 |
1404691200000 | 147.24 |
1404777600000 | 144.04 |
1404864000000 | 144.35 |
1404950400000 | 144.11 |
1405036800000 | 144.34 |
1405296000000 | 146.45 |
1405382400000 | 146.44 |
1405468800000 | 147.78 |
1405555200000 | 145.57 |
1405641600000 | 147.46 |
1405900800000 | 150.08 |
1405987200000 | 152.47 |
1406073600000 | 153.14 |
1406160000000 | 155.02 |
1406246400000 | 161.52 |
1406505600000 | 161.62 |
1406592000000 | 158.56 |
1406678400000 | 158.48 |
1406764800000 | 156.03 |
1406851200000 | 155.51 |
1407110400000 | 159.41 |
1407196800000 | 156.64 |
1407283200000 | 156.5 |
1407369600000 | 156.83 |
1407456000000 | 159.52 |
1407715200000 | 161.89 |
1407801600000 | 161.79 |
1407888000000 | 163.51 |
1407974400000 | 163.02 |
1408060800000 | 164.02 |
1408320000000 | 168.72 |
1408406400000 | 167.89 |
1408492800000 | 166.89 |
1408579200000 | 165.84 |
1408665600000 | 165.23 |
1408924800000 | 167.94 |
1409011200000 | 168.12 |
1409097600000 | 166.54 |
1409184000000 | 164.76 |
1409270400000 | 166.68 |
1409529600000 | 166.69 |
1409616000000 | 168.36 |
1409702400000 | 171.71 |
1409788800000 | 170.21 |
1409875200000 | 171.08 |
1410134400000 | 170.71 |
1410220800000 | 168.66 |
1410307200000 | 165.37 |
1410393600000 | 164.17 |
1410480000000 | 161.19 |
1410739200000 | 157.16 |
1410825600000 | 160.37 |
1410912000000 | 161.05 |
1410998400000 | 163.48 |
1411084800000 | 160.99 |
1411344000000 | 157 |
1411430400000 | 156.82 |
1411516800000 | 160.23 |
1411603200000 | 155.85 |
1411689600000 | 157.24 |
1411948800000 | 155.04 |
1412035200000 | 153.27 |
1412121600000 | 149.26 |
1412208000000 | 150.42 |
1412294400000 | 151.4 |
1412553600000 | 152.78 |
1412640000000 | 151.33 |
1412726400000 | 154.25 |
1412812800000 | 151.26 |
1412899200000 | 145.7 |
1413158400000 | 143.72 |
1413244800000 | 142.58 |
1413331200000 | 144.43 |
1413417600000 | 145.57 |
1413504000000 | 147.88 |
1413763200000 | 149.54 |
1413849600000 | 151.89 |
1413936000000 | 150.51 |
1414022400000 | 149.67 |
1414108800000 | 150.33 |
1414368000000 | 148.54 |
1414454400000 | 153.03 |
1414540800000 | 148.88 |
1414627200000 | 151.19 |
1414713600000 | 153.33 |
1414972800000 | 152.71 |
1415059200000 | 154.35 |
1415145600000 | 151.18 |
1415232000000 | 151.67 |
1415318400000 | 152.02 |
1415577600000 | 156.3 |
1415664000000 | 156.25 |
1415750400000 | 157.6 |
1415836800000 | 155.86 |
1415923200000 | 158.63 |
1416182400000 | 154.46 |
1416268800000 | 153.68 |
1416355200000 | 151.13 |
1416441600000 | 150.83 |
1416528000000 | 155.66 |
1416787200000 | 154.89 |
1416873600000 | 153.54 |
1416960000000 | 154.75 |
1417046400000 | 154.76 |
1417132800000 | 150.73 |
1417392000000 | 145.43 |
1417478400000 | 145.99 |
1417564800000 | 145.08 |
1417651200000 | 145.34 |
1417737600000 | 144.33 |
1417996800000 | 140.29 |
1418083200000 | 142.01 |
1418169600000 | 138.69 |
1418256000000 | 139.65 |
1418342400000 | 138.38 |
1418601600000 | 137.07 |
1418688000000 | 135.18 |
1418774400000 | 137.79 |
1418860800000 | 141.26 |
1418947200000 | 143.83 |
1419206400000 | 143.52 |
1419292800000 | 143.38 |
1419379200000 | 142.65 |
1419811200000 | 142.27 |
1419897600000 | 140.62 |
1419984000000 | 140.41 |
1420156800000 | 140.93 |
1420416000000 | 140.31 |
1420502400000 | 139.54 |
1420588800000 | 142.5 |
1420675200000 | 144.83 |
1420761600000 | 144.32 |
1421020800000 | 141.12 |
1421107200000 | 140.8 |
1421193600000 | 139.94 |
1421280000000 | 138.31 |
1421366400000 | 141.58 |
1421625600000 | 141.59 |
1421712000000 | 142.12 |
1421798400000 | 144.41 |
1421884800000 | 144.85 |
1421971200000 | 145.99 |
1422230400000 | 145.29 |
1422316800000 | 144.72 |
1422403200000 | 141.94 |
1422489600000 | 140.56 |
1422576000000 | 140.55 |
1422835200000 | 142.09 |
1422921600000 | 145.85 |
1423008000000 | 146.48 |
1423094400000 | 146.21 |
1423180800000 | 143.68 |
1423440000000 | 144.04 |
1423526400000 | 144.72 |
1423612800000 | 143.66 |
1423699200000 | 141.77 |
1423785600000 | 144.13 |
1424044800000 | 144.14 |
1424131200000 | 146.5 |
1424217600000 | 147.31 |
1424304000000 | 146.29 |
1424390400000 | 147.25 |
1424649600000 | 145.56 |
1424736000000 | 145.27 |
1424822400000 | 142.94 |
1424908800000 | 144.44 |
1424995200000 | 143.46 |
1425254400000 | 143.68 |
1425340800000 | 143.24 |
1425427200000 | 143.31 |
1425513600000 | 146.37 |
1425600000000 | 145.43 |
1425859200000 | 144.94 |
1425945600000 | 141.9 |
1426032000000 | 140.03 |
1426118400000 | 139.87 |
1426204800000 | 138.97 |
1426464000000 | 139.53 |
1426550400000 | 140.25 |
1426636800000 | 144.17 |
1426723200000 | 144.51 |
1426809600000 | 146.21 |
1427068800000 | 146.61 |
1427155200000 | 146.12 |
1427241600000 | 144.79 |
1427328000000 | 144.72 |
1427414400000 | 145.99 |
1427673600000 | 145.98 |
1427760000000 | 145.02 |
1427846400000 | 144.92 |
1427932800000 | 145.1 |
1428364800000 | 145.46 |
1428451200000 | 151.8 |
1428537600000 | 153.72 |
1428624000000 | 152.08 |
1428883200000 | 152.44 |
1428969600000 | 151.85 |
1429056000000 | 151.43 |
1429142400000 | 150.62 |
1429228800000 | 148.19 |
1429488000000 | 148.87 |
1429574400000 | 150.48 |
1429660800000 | 150.33 |
1429747200000 | 150.8 |
1429833600000 | 154.15 |
1430092800000 | 155.97 |
1430179200000 | 155.28 |
1430265600000 | 152.52 |
1430352000000 | 148.05 |
1430438400000 | 148.25 |
1430697600000 | 149.03 |
1430784000000 | 145.62 |
1430870400000 | 143.7 |
1430956800000 | 149.61 |
1431043200000 | 151.2 |
1431302400000 | 150.86 |
1431388800000 | 148.67 |
1431475200000 | 149.64 |
1431561600000 | 151.72 |
1431648000000 | 152.69 |
1431907200000 | 151.93 |
1431993600000 | 152.91 |
1432080000000 | 154.99 |
1432166400000 | 158.5 |
1432252800000 | 160.42 |
1432512000000 | 160.42 |
1432598400000 | 158.76 |
1432684800000 | 159.01 |
1432771200000 | 156.73 |
1432857600000 | 154.43 |
1433116800000 | 157.23 |
1433203200000 | 157.07 |
1433289600000 | 157.24 |
1433376000000 | 156.46 |
1433462400000 | 158.63 |
1433721600000 | 156.27 |
1433808000000 | 155.73 |
1433894400000 | 157.88 |
1433980800000 | 157.72 |
1434067200000 | 158.86 |
1434326400000 | 156.66 |
1434412800000 | 156.51 |
1434499200000 | 157.54 |
1434585600000 | 157.34 |
1434672000000 | 154.66 |
1434931200000 | 154.08 |
1435017600000 | 154.95 |
1435104000000 | 154.36 |
1435190400000 | 153.21 |
1435276800000 | 149.86 |
1435536000000 | 146.13 |
1435622400000 | 148.91 |
1435708800000 | 148.02 |
1435795200000 | 146.9 |
1435881600000 | 146.9 |
1436140800000 | 141.93 |
1436227200000 | 139.54 |
1436313600000 | 137.77 |
1436400000000 | 142.9 |
1436486400000 | 143.51 |
1436745600000 | 146.94 |
1436832000000 | 146.64 |
1436918400000 | 143.06 |
1437004800000 | 146.38 |
1437091200000 | 149.96 |
1437350400000 | 149.31 |
1437436800000 | 150.12 |
1437523200000 | 151.66 |
1437609600000 | 151.31 |
1437696000000 | 149.56 |
1437955200000 | 143.75 |
1438041600000 | 138.8 |
1438128000000 | 139.84 |
1438214400000 | 140.16 |
1438300800000 | 138.31 |
1438560000000 | 137.49 |
1438646400000 | 140.31 |
1438732800000 | 142.11 |
1438819200000 | 140.82 |
1438905600000 | 139.84 |
1439164800000 | 140.26 |
1439251200000 | 132.88 |
1439337600000 | 128.08 |
1439424000000 | 129.48 |
1439510400000 | 129.87 |
1439769600000 | 129.84 |
1439856000000 | 127.49 |
1439942400000 | 126.2 |
1440028800000 | 120.57 |
1440115200000 | 117.65 |
1440374400000 | 112.08 |
1440460800000 | 115.34 |
1440547200000 | 116.62 |
1440633600000 | 122.72 |
1440720000000 | 121.32 |
1440979200000 | 115.88 |
1441065600000 | 113.05 |
1441152000000 | 114.43 |
1441238400000 | 115.07 |
1441324800000 | 110.74 |
1441584000000 | 110.74 |
1441670400000 | 110.28 |
1441756800000 | 113.61 |
1441843200000 | 112.9 |
1441929600000 | 113.24 |
1442188800000 | 110.53 |
1442275200000 | 112.99 |
1442361600000 | 118.8 |
1442448000000 | 117.52 |
1442534400000 | 115.29 |
1442793600000 | 113.44 |
1442880000000 | 110.57 |
1442966400000 | 107.45 |
1443052800000 | 108.46 |
1443139200000 | 108.63 |
1443398400000 | 105.68 |
1443484800000 | 107.19 |
1443571200000 | 109.83 |
1443657600000 | 109.8 |
1443744000000 | 117.91 |
1444003200000 | 119.32 |
1444089600000 | 118.37 |
1444176000000 | 119.6 |
1444262400000 | 119.71 |
1444348800000 | 121.41 |
1444608000000 | 123.22 |
1444694400000 | 121.83 |
1444780800000 | 119.16 |
1444867200000 | 123.8 |
1444953600000 | 125.28 |
1445212800000 | 126.49 |
1445299200000 | 125.64 |
1445385600000 | 122.53 |
1445472000000 | 124.89 |
1445558400000 | 130.11 |
1445817600000 | 133.18 |
1445904000000 | 137.21 |
1445990400000 | 139.21 |
1446076800000 | 138.23 |
1446163200000 | 143.13 |
1446422400000 | 145.85 |
1446508800000 | 145.58 |
1446595200000 | 148.23 |
1446681600000 | 147.66 |
1446768000000 | 148.07 |
1447027200000 | 144.15 |
1447113600000 | 143.52 |
1447200000000 | 142.86 |
1447286400000 | 142.74 |
1447372800000 | 136.2 |
1447632000000 | 139.54 |
1447718400000 | 139.14 |
1447804800000 | 140.98 |
1447891200000 | 143.65 |
1447977600000 | 146.8 |
1448236800000 | 148.62 |
1448323200000 | 147.24 |
1448409600000 | 147.25 |
1448496000000 | 147.25 |
1448582400000 | 146.97 |
1448841600000 | 151.78 |
1448928000000 | 151.76 |
1449014400000 | 152.74 |
1449100800000 | 149.66 |
1449187200000 | 152.89 |
1449446400000 | 153.08 |
1449532800000 | 152.06 |
1449619200000 | 149.71 |
1449705600000 | 150.3 |
1449792000000 | 144.49 |
1450051200000 | 145.91 |
1450137600000 | 149.11 |
1450224000000 | 151.95 |
1450310400000 | 150.12 |
1450396800000 | 149.08 |
1450656000000 | 149.93 |
1450742400000 | 151.42 |
1450828800000 | 151.63 |
1450915200000 | 150.57 |
1451260800000 | 148.25 |
1451347200000 | 149.99 |
1451433600000 | 147.21 |
1451520000000 | 146.52 |
1451865600000 | 138.89 |
1451952000000 | 141.87 |
1452038400000 | 140.36 |
1452124800000 | 132.45 |
1452211200000 | 130.08 |
1452470400000 | 127.89 |
1452556800000 | 131.83 |
1452643200000 | 127.34 |
1452729600000 | 131.41 |
1452816000000 | 125.88 |
1453075200000 | 125.88 |
1453161600000 | 127.7 |
1453248000000 | 125.54 |
1453334400000 | 128.04 |
1453420800000 | 128.07 |
1453680000000 | 127.17 |
1453766400000 | 126.45 |
1453852800000 | 123.48 |
1453939200000 | 121.1 |
1454025600000 | 123.57 |
1454284800000 | 122.73 |
1454371200000 | 119.15 |
1454457600000 | 116.5 |
1454544000000 | 118.5 |
1454630400000 | 113.11 |
1454889600000 | 110.31 |
1454976000000 | 109.66 |
1455062400000 | 110.89 |
1455148800000 | 108.68 |
1455235200000 | 111.56 |
1455494400000 | 111.56 |
1455580800000 | 119.83 |
1455667200000 | 122.22 |
1455753600000 | 120.97 |
1455840000000 | 122.8 |
1456099200000 | 126.08 |
1456185600000 | 122.48 |
1456272000000 | 123.32 |
1456358400000 | 119.21 |
1456444800000 | 122.27 |
1456704000000 | 123.44 |
1456790400000 | 127.38 |
1456876800000 | 126.68 |
1456963200000 | 126.15 |
1457049600000 | 128.41 |
1457308800000 | 128.22 |
1457395200000 | 125.94 |
1457481600000 | 128.09 |
1457568000000 | 127.41 |
1457654400000 | 132.09 |
1457913600000 | 131.84 |
1458000000000 | 129.95 |
1458086400000 | 132.62 |
1458172800000 | 133.05 |
1458259200000 | 135.3 |
1458518400000 | 136.79 |
1458604800000 | 137.07 |
1458691200000 | 134.35 |
1458777600000 | 133.75 |
1459209600000 | 135.71 |
1459296000000 | 137.52 |
1459382400000 | 137.26 |
1459468800000 | 137.22 |
1459728000000 | 136.83 |
1459814400000 | 134.43 |
1459900800000 | 136.46 |
1459987200000 | 134.8 |
1460073600000 | 135.45 |
1460332800000 | 136.23 |
1460419200000 | 137.49 |
1460505600000 | 141.9 |
1460592000000 | 142.03 |
1460678400000 | 140.94 |
1460937600000 | 140.84 |
1461024000000 | 141.02 |
1461110400000 | 141.94 |
1461196800000 | 141.18 |
1461283200000 | 139.54 |
1461542400000 | 137.4 |
1461628800000 | 135.75 |
1461715200000 | 135.1 |
1461801600000 | 134.38 |
1461888000000 | 136.13 |
1462147200000 | 133.17 |
1462233600000 | 131.02 |
1462320000000 | 131.5 |
1462406400000 | 133.66 |
1462492800000 | 133.88 |
1462752000000 | 131.56 |
1462838400000 | 132.14 |
1462924800000 | 131 |
1463011200000 | 129.52 |
1463097600000 | 128.53 |
1463356800000 | 133.09 |
1463443200000 | 133.77 |
1463529600000 | 132.61 |
1463616000000 | 131.14 |
1463702400000 | 132.64 |
1463961600000 | 132 |
1464048000000 | 136.91 |
1464134400000 | 132.35 |
1464220800000 | 134.81 |
1464307200000 | 138.89 |
1464566400000 | 138.89 |
1464652800000 | 138.94 |
1464739200000 | 133.87 |
1464825600000 | 134.03 |
1464912000000 | 132.64 |
1465171200000 | 134.46 |
1465257600000 | 132.9 |
1465344000000 | 130.89 |
1465430400000 | 130.57 |
1465516800000 | 127.1 |
1465776000000 | 126.54 |
1465862400000 | 127.94 |
1465948800000 | 127.88 |
1466035200000 | 128.83 |
1466121600000 | 126.68 |
1466380800000 | 129.33 |
1466467200000 | 129.41 |
1466553600000 | 129.64 |
1466640000000 | 131.02 |
1466726400000 | 127.27 |
1466985600000 | 124.1 |
1467072000000 | 127.37 |
1467158400000 | 130.26 |
1467244800000 | 133.21 |
1467331200000 | 132.8 |
1467590400000 | 132.8 |
1467676800000 | 131.62 |
1467763200000 | 130.65 |
1467849600000 | 132.03 |
1467936000000 | 131.37 |
1468195200000 | 136.36 |
1468281600000 | 136.66 |
1468368000000 | 135.1 |
1468454400000 | 136.56 |
1468540800000 | 135.64 |
1468800000000 | 137.91 |
1468886400000 | 137.49 |
1468972800000 | 139.22 |
1469059200000 | 138.55 |
1469145600000 | 138.59 |
1469404800000 | 137.81 |
1469491200000 | 139.72 |
1469577600000 | 139.6 |
1469664000000 | 139.57 |
1469750400000 | 137.56 |
1470009600000 | 139.22 |
1470096000000 | 137.88 |
1470182400000 | 137.73 |
1470268800000 | 138.39 |
1470355200000 | 140.07 |
1470614400000 | 140.67 |
1470700800000 | 141.24 |
1470787200000 | 143.62 |
1470873600000 | 147.14 |
1470960000000 | 153.17 |
1471219200000 | 154.76 |
1471305600000 | 154.07 |
1471392000000 | 154.56 |
1471478400000 | 154.46 |
1471564800000 | 155.26 |
1471824000000 | 153.71 |
1471910400000 | 154 |
1471996800000 | 151.38 |
1472083200000 | 151.57 |
1472169600000 | 153.84 |
1472428800000 | 153.26 |
1472515200000 | 154.17 |
1472601600000 | 153.95 |
1472688000000 | 156.21 |
1472774400000 | 157.37 |
1473033600000 | 157.37 |
1473120000000 | 163.16 |
1473206400000 | 161.5 |
1473292800000 | 161.89 |
1473379200000 | 157.49 |
1473638400000 | 160.25 |
1473724800000 | 159.26 |
1473811200000 | 160.71 |
1473897600000 | 164.03 |
1473984000000 | 163.61 |
1474243200000 | 163.17 |
1474329600000 | 161.95 |
1474416000000 | 167.72 |
1474502400000 | 171.15 |
1474588800000 | 169.27 |
1474848000000 | 166.51 |
1474934400000 | 169.31 |
1475020800000 | 168.87 |
1475107200000 | 165.44 |
1475193600000 | 165.27 |
1475452800000 | 165.84 |
1475539200000 | 167.53 |
1475625600000 | 168.87 |
1475712000000 | 168.68 |
1475798400000 | 166.82 |
1476057600000 | 170.43 |
1476144000000 | 165.55 |
1476230400000 | 164.75 |
1476316800000 | 163.08 |
1476403200000 | 163.37 |
1476662400000 | 163.58 |
1476748800000 | 164.69 |
1476835200000 | 165.08 |
1476921600000 | 164.85 |
1477008000000 | 165.31 |
1477267200000 | 166.77 |
1477353600000 | 166.46 |
1477440000000 | 164.26 |
1477526400000 | 163.59 |
1477612800000 | 163.51 |
1477872000000 | 161.77 |
1477958400000 | 159.5 |
1478044800000 | 155.5 |
1478131200000 | 154.85 |
1478217600000 | 154.74 |
1478476800000 | 158.48 |
1478563200000 | 158.64 |
1478649600000 | 155.69 |
1478736000000 | 150.41 |
1478822400000 | 149.71 |
1479081600000 | 145.02 |
1479168000000 | 149.28 |
1479254400000 | 151.37 |
1479340800000 | 152.94 |
1479427200000 | 151.49 |
1479686400000 | 152.12 |
1479772800000 | 151.07 |
1479859200000 | 150.72 |
1479945600000 | 150.72 |
1480032000000 | 151.45 |
1480291200000 | 152.7 |
1480377600000 | 154.69 |
1480464000000 | 152.93 |
1480550400000 | 148.09 |
1480636800000 | 147.33 |
1480896000000 | 148.68 |
1480982400000 | 147.7 |
1481068800000 | 149.6 |
1481155200000 | 150.7 |
1481241600000 | 151.74 |
1481500800000 | 149.64 |
1481587200000 | 150.4 |
1481673600000 | 148.94 |
1481760000000 | 145.1 |
1481846400000 | 144.54 |
1482105600000 | 144.39 |
1482192000000 | 145.36 |
1482278400000 | 145.59 |
1482364800000 | 142.76 |
1482451200000 | 143.41 |
1482796800000 | 144.67 |
1482883200000 | 144.35 |
1482969600000 | 144.33 |
1483056000000 | 143.61 |
1483315200000 | 143.61 |
1483401600000 | 145.59 |
1483488000000 | 148.02 |
1483574400000 | 153.46 |
1483660800000 | 152.81 |
1483920000000 | 154.42 |
1484006400000 | 157.3 |
1484092800000 | 157.04 |
1484179200000 | 155.5 |
1484265600000 | 156.2 |
1484524800000 | 156.2 |
1484611200000 | 156.98 |
1484697600000 | 155.9 |
1484784000000 | 156.62 |
1484870400000 | 156.18 |
1485129600000 | 159.01 |
1485216000000 | 162.04 |
1485302400000 | 163.85 |
1485388800000 | 162.4 |
1485475200000 | 161.95 |
1485734400000 | 161.09 |
1485820800000 | 161.63 |
1485907200000 | 161.42 |
1485993600000 | 161.15 |
1486080000000 | 161.13 |
1486339200000 | 162.39 |
1486425600000 | 162.73 |
1486512000000 | 165.92 |
1486598400000 | 165.54 |
1486684800000 | 166.09 |
1486944000000 | 167.18 |
1487030400000 | 165.32 |
1487116800000 | 166.54 |
1487203200000 | 169.12 |
1487289600000 | 168.52 |
1487548800000 | 168.52 |
1487635200000 | 170.4 |
1487721600000 | 173.12 |
1487808000000 | 171.16 |
1487894400000 | 169.9 |
1488153600000 | 170.47 |
1488240000000 | 169.92 |
1488326400000 | 171.43 |
1488412800000 | 169.84 |
1488499200000 | 170.02 |
1488758400000 | 168.83 |
1488844800000 | 169.26 |
1488931200000 | 170.11 |
1489017600000 | 169.68 |
1489104000000 | 169.93 |
1489363200000 | 172.29 |
1489449600000 | 171.36 |
1489536000000 | 170.79 |
1489622400000 | 173.24 |
1489708800000 | 173.92 |
1489968000000 | 176.2 |
1490054400000 | 171.3 |
1490140800000 | 172.97 |
1490227200000 | 175.49 |
1490313600000 | 175.97 |
1490572800000 | 176.03 |
1490659200000 | 176.01 |
1490745600000 | 177.27 |
1490832000000 | 176.41 |
1490918400000 | 175.4 |
1491177600000 | 176.6 |
1491264000000 | 174.27 |
1491350400000 | 174.31 |
1491436800000 | 175.74 |
1491523200000 | 176.63 |
1491782400000 | 178.79 |
1491868800000 | 176.52 |
1491955200000 | 176.62 |
1492041600000 | 176.02 |
1492473600000 | 177.53 |
1492560000000 | 177.17 |
1492646400000 | 179.94 |
1492732800000 | 180.93 |
1492992000000 | 183.32 |
1493078400000 | 185.65 |
1493164800000 | 184.11 |
1493251200000 | 185.14 |
1493337600000 | 185.15 |
1493596800000 | 187.2 |
1493683200000 | 188.15 |
1493769600000 | 186.79 |
1493856000000 | 186.15 |
1493942400000 | 186.87 |
1494201600000 | 190.81 |
1494288000000 | 194.77 |
1494374400000 | 196.63 |
1494460800000 | 196.57 |
1494547200000 | 197.43 |
1494806400000 | 199.03 |
1494892800000 | 203.96 |
1494979200000 | 198.27 |
1495065600000 | 198.85 |
1495152000000 | 202.36 |
1495411200000 | 204.91 |
1495497600000 | 201.91 |
1495584000000 | 201.3 |
1495670400000 | 203.18 |
1495756800000 | 203.32 |
1496016000000 | 203.32 |
1496102400000 | 201.98 |
1496188800000 | 199.59 |
1496275200000 | 202.64 |
1496361600000 | 203.2 |
1496620800000 | 204.7 |
1496707200000 | 205.02 |
1496793600000 | 209.35 |
1496880000000 | 222.62 |
1496966400000 | 215.53 |
1497225600000 | 215.36 |
1497312000000 | 212.78 |
1497398400000 | 210.74 |
1497484800000 | 208.41 |
1497571200000 | 208.83 |
1497830400000 | 215.96 |
1497916800000 | 214.29 |
1498003200000 | 220.99 |
1498089600000 | 220.62 |
1498176000000 | 223.19 |
1498435200000 | 221.71 |
1498521600000 | 217.51 |
1498608000000 | 220.61 |
1498694400000 | 214.81 |
1498780800000 | 214.18 |
1499040000000 | 213.76 |
1499126400000 | 213.76 |
1499212800000 | 217.88 |
1499299200000 | 214.85 |
1499385600000 | 215.09 |
1499644800000 | 218.51 |
1499731200000 | 221.65 |
1499817600000 | 226.54 |
1499904000000 | 226.7 |
1499990400000 | 230.27 |
1500249600000 | 228.19 |
1500336000000 | 232.97 |
1500422400000 | 232.64 |
1500508800000 | 231.59 |
1500595200000 | 231.27 |
1500854400000 | 232.64 |
1500940800000 | 233.09 |
1501027200000 | 238.24 |
1501113600000 | 235.18 |
1501200000000 | 238.97 |
1501459200000 | 237.11 |
1501545600000 | 236.55 |
1501632000000 | 232.24 |
1501718400000 | 233.79 |
1501804800000 | 235.17 |
1502064000000 | 242.36 |
1502150400000 | 241.84 |
1502236800000 | 241.97 |
1502323200000 | 231.51 |
1502409600000 | 230.86 |
1502668800000 | 232.34 |
1502755200000 | 234 |
1502841600000 | 235.11 |
1502928000000 | 235.54 |
1503014400000 | 238.46 |
1503273600000 | 242.08 |
1503360000000 | 247.87 |
1503446400000 | 249.15 |
1503532800000 | 247.67 |
1503619200000 | 242.43 |
1503878400000 | 238.66 |
1503964800000 | 238.84 |
1504051200000 | 243.72 |
1504137600000 | 244.28 |
1504224000000 | 243.75 |
1504483200000 | 243.75 |
1504569600000 | 241.55 |
1504656000000 | 240.96 |
1504742400000 | 244.83 |
1504828800000 | 242.6 |
1505088000000 | 248.04 |
1505174400000 | 250.31 |
1505260800000 | 255.04 |
1505347200000 | 253.03 |
1505433600000 | 252.52 |
1505692800000 | 257.11 |
1505779200000 | 256.62 |
1505865600000 | 254.66 |
1505952000000 | 252.62 |
1506038400000 | 252.36 |
1506297600000 | 242.94 |
1506384000000 | 240.64 |
1506470400000 | 244.39 |
1506556800000 | 243.33 |
1506643200000 | 245.97 |
1506902400000 | 247.64 |
1506988800000 | 252.3 |
1507075200000 | 251.32 |
1507161600000 | 252.48 |
1507248000000 | 253.31 |
1507507200000 | 255.76 |
1507593600000 | 258.52 |
1507680000000 | 258.78 |
1507766400000 | 255.08 |
1507852800000 | 255.62 |
1508112000000 | 259.24 |
1508198400000 | 254.7 |
1508284800000 | 257.97 |
1508371200000 | 253.79 |
1508457600000 | 253.17 |
1508716800000 | 250.17 |
1508803200000 | 250.43 |
1508889600000 | 245.51 |
1508976000000 | 243.3 |
1509062400000 | 245.53 |
1509321600000 | 247.84 |
1509408000000 | 252.4 |
1509494400000 | 253.42 |
1509580800000 | 251.51 |
1509667200000 | 251.33 |
1509926400000 | 258.43 |
1510012800000 | 259.43 |
1510099200000 | 258.76 |
1510185600000 | 257.46 |
1510272000000 | 256.71 |
1510531200000 | 256.55 |
1510617600000 | 251.76 |
1510704000000 | 252.97 |
1510790400000 | 259.79 |
1510876800000 | 263.03 |
1511136000000 | 262.43 |
1511222400000 | 265.89 |
1511308800000 | 266.08 |
1511395200000 | 266.08 |
1511481600000 | 265.74 |
1511740800000 | 260.82 |
1511827200000 | 259.3 |
1511913600000 | 250.95 |
1512000000000 | 249.69 |
1512086400000 | 246.93 |
1512345600000 | 242.55 |
1512432000000 | 241.92 |
1512518400000 | 245.13 |
1512604800000 | 247.32 |
1512691200000 | 249.14 |
1512950400000 | 252.71 |
1513036800000 | 248.73 |
1513123200000 | 252.95 |
1513209600000 | 249.32 |
1513296000000 | 250.94 |
1513555200000 | 254.31 |
1513641600000 | 252.32 |
1513728000000 | 253.21 |
1513814400000 | 257.18 |
1513900800000 | 257.7 |
1514332800000 | 254.36 |
1514419200000 | 252.43 |
1514505600000 | 252.13 |
1514851200000 | 266.1 |
1514937600000 | 266.97 |
1515024000000 | 268.19 |
1515110400000 | 274.48 |
1515369600000 | 275.33 |
1515456000000 | 276.44 |
1515542400000 | 274.48 |
1515628800000 | 273.45 |
1515715200000 | 273.46 |
1515974400000 | 273.46 |
1516060800000 | 268.91 |
1516147200000 | 270.57 |
1516233600000 | 270.87 |
1516320000000 | 270.88 |
1516579200000 | 270.5 |
1516665600000 | 277.13 |
1516752000000 | 280.4 |
1516838400000 | 284.13 |
1516924800000 | 293.51 |
1517184000000 | 289.56 |
1517270400000 | 284.3 |
1517356800000 | 288.75 |
1517443200000 | 276.22 |
1517529600000 | 269.4 |
1517788800000 | 260.74 |
1517875200000 | 265.82 |
1517961600000 | 259.89 |
1518048000000 | 249.16 |
1518134400000 | 253.2 |
1518393600000 | 255.97 |
1518480000000 | 259.6 |
1518566400000 | 270.49 |
1518652800000 | 273.39 |
1518739200000 | 269.27 |
1518998400000 | 269.27 |
1519084800000 | 273.08 |
1519171200000 | 274.9 |
1519257600000 | 275.82 |
1519344000000 | 281.47 |
1519603200000 | 281.64 |
1519689600000 | 273.37 |
1519776000000 | 271.52 |
1519862400000 | 266.26 |
1519948800000 | 264.09 |
1520208000000 | 266.24 |
1520294400000 | 272.3 |
1520380800000 | 275.21 |
1520467200000 | 274.7 |
1520553600000 | 278.76 |
1520812800000 | 281.05 |
1520899200000 | 274.83 |
1520985600000 | 278.47 |
1521072000000 | 285.73 |
1521158400000 | 286.91 |
1521417600000 | 280.07 |
1521504000000 | 285.19 |
1521590400000 | 281.5 |
1521676800000 | 267.13 |
1521763200000 | 261.39 |
1522022400000 | 271.83 |
1522108800000 | 260.41 |
1522195200000 | 255.8 |
1522281600000 | 261.41 |
1522713600000 | 251.12 |
1522800000000 | 250.12 |
1522886400000 | 251.31 |
1522972800000 | 245.02 |
1523232000000 | 248.86 |
1523318400000 | 257.67 |
1523404800000 | 255.77 |
1523491200000 | 256.1 |
1523577600000 | 250.75 |
1523836800000 | 252.92 |
1523923200000 | 258.11 |
1524009600000 | 261.95 |
1524096000000 | 259.96 |
1524182400000 | 256.03 |
1524441600000 | 251.96 |
1524528000000 | 248.89 |
1524614400000 | 245.16 |
1524700800000 | 249.72 |
1524787200000 | 254.63 |
1525046400000 | 256.34 |
1525132800000 | 258.23 |
1525219200000 | 259.21 |
1525305600000 | 260.22 |
1525392000000 | 266.15 |
1525651200000 | 273.79 |
1525737600000 | 275.64 |
1525824000000 | 274.19 |
1525910400000 | 276.42 |
1525996800000 | 274.91 |
1526256000000 | 279.61 |
1526342400000 | 276.76 |
1526428800000 | 279.59 |
1526515200000 | 275.92 |
1526601600000 | 272.36 |
1526860800000 | 273.07 |
1526947200000 | 271.74 |
1527033600000 | 273.42 |
1527120000000 | 273.51 |
1527206400000 | 275.79 |
1527465600000 | 275.79 |
1527552000000 | 274.41 |
1527638400000 | 274.3 |
1527724800000 | 274.55 |
1527811200000 | 281.9 |
1528070400000 | 288.84 |
1528156800000 | 289.47 |
1528243200000 | 290.92 |
1528329600000 | 286.33 |
1528416000000 | 288.44 |
1528675200000 | 289.9 |
1528761600000 | 294.04 |
1528848000000 | 290.74 |
1528934400000 | 296.27 |
1529020800000 | 293.69 |
1529280000000 | 293.77 |
1529366400000 | 287.28 |
1529452800000 | 289.51 |
1529539200000 | 284.31 |
1529625600000 | 283.94 |
1529884800000 | 270.06 |
1529971200000 | 270.32 |
1530057600000 | 261.21 |
1530144000000 | 265.35 |
1530230400000 | 263.09 |
1530489600000 | 264.1 |
1530576000000 | 262.23 |
1530662400000 | 262.23 |
1530748800000 | 263.41 |
1530835200000 | 270.76 |
1531094400000 | 272.84 |
1531180800000 | 271.51 |
1531267200000 | 266.43 |
1531353600000 | 271.23 |
1531440000000 | 269.96 |
1531699200000 | 270.12 |
1531785600000 | 272.57 |
1531872000000 | 270.66 |
1531958400000 | 265.58 |
1532044800000 | 265.22 |
1532304000000 | 264.96 |
1532390400000 | 265.84 |
1532476800000 | 276.34 |
1532563200000 | 271.53 |
1532649600000 | 265.51 |
1532908800000 | 259.28 |
1532995200000 | 260.7 |
1533081600000 | 257.21 |
1533168000000 | 254.08 |
1533254400000 | 252.66 |
1533513600000 | 250.41 |
1533600000000 | 252.12 |
1533686400000 | 248 |
1533772800000 | 246.99 |
1533859200000 | 248.97 |
1534118400000 | 245.2 |
1534204800000 | 238.11 |
1534291200000 | 233.06 |
1534377600000 | 236.15 |
1534464000000 | 237.86 |
1534723200000 | 242.55 |
1534809600000 | 243.67 |
1534896000000 | 243.97 |
1534982400000 | 237.32 |
1535068800000 | 239.96 |
1535328000000 | 248.16 |
1535414400000 | 245.09 |
1535500800000 | 245.53 |
1535587200000 | 239.68 |
1535673600000 | 240.82 |
1535932800000 | 240.82 |
1536019200000 | 234.85 |
1536105600000 | 225.54 |
1536192000000 | 221.9 |
1536278400000 | 224.18 |
1536537600000 | 216.81 |
1536624000000 | 218.23 |
1536710400000 | 222.46 |
1536796800000 | 227.98 |
1536883200000 | 226.66 |
1537142400000 | 219.77 |
1537228800000 | 217.87 |
1537315200000 | 226.38 |
1537401600000 | 230.52 |
1537488000000 | 229.49 |
1537747200000 | 225.92 |
1537833600000 | 227.43 |
1537920000000 | 229.7 |
1538006400000 | 230.92 |
1538092800000 | 229.14 |
1538352000000 | 226.23 |
1538438400000 | 221.85 |
1538524800000 | 223.94 |
1538611200000 | 215.45 |
1538697600000 | 212.58 |
1538956800000 | 208.81 |
1539043200000 | 204.57 |
1539129600000 | 193.84 |
1539216000000 | 198.06 |
1539302400000 | 206.35 |
1539561600000 | 202.38 |
1539648000000 | 208.44 |
1539734400000 | 205.61 |
1539820800000 | 197.27 |
1539907200000 | 197.62 |
1540166400000 | 204.57 |
1540252800000 | 200.57 |
1540339200000 | 190.6 |
1540425600000 | 197.54 |
1540512000000 | 196.31 |
1540771200000 | 186.03 |
1540857600000 | 189.49 |
1540944000000 | 197.87 |
1541030400000 | 210.74 |
1541116800000 | 206.06 |
1541376000000 | 202.65 |
1541462400000 | 205.26 |
1541548800000 | 211.03 |
1541635200000 | 204.17 |
1541721600000 | 195.8 |
1541980800000 | 192.29 |
1542067200000 | 197.35 |
1542153600000 | 202.09 |
1542240000000 | 209.56 |
1542326400000 | 206.58 |
1542585600000 | 200.16 |
1542672000000 | 195.3 |
1542758400000 | 200.98 |
1542844800000 | 200.98 |
1542931200000 | 200.19 |
1543190400000 | 206.95 |
1543276800000 | 207.62 |
1543363200000 | 211.84 |
1543449600000 | 207.26 |
1543536000000 | 213.23 |
1543795200000 | 218.05 |
1543881600000 | 210.83 |
1543968000000 | 210.83 |
1544054400000 | 207.84 |
1544140800000 | 204.1399 |
1544400000000 | 202.27 |
1544486400000 | 202.96 |
1544572800000 | 204.82 |
1544659200000 | 204.71 |
1544745600000 | 201.57 |
1545004800000 | 194.69 |
1545091200000 | 190.98 |
1545177600000 | 186.08 |
1545264000000 | 183.6699 |
1545350400000 | 180.6699 |
1545609600000 | 180.23 |
1545868800000 | 188.4 |
1545955200000 | 188.57 |
1546214400000 | 185.8 |
1546387200000 | 185.79 |
1546473600000 | 177.74 |
1546560000000 | 189.1699 |
1546819200000 | 193.82 |
1546905600000 | 197.1399 |
1546992000000 | 204.33 |
1547078400000 | 204.1399 |
1547164800000 | 202.41 |
1547424000000 | 198.59 |
1547510400000 | 201.9199 |
1547596800000 | 206.27 |
1547683200000 | 207.41 |
1547769600000 | 210.17 |
1548028800000 | 210.17 |
1548115200000 | 202.85 |
1548201600000 | 203.34 |
1548288000000 | 206.71 |
1548374400000 | 211.79 |
1548633600000 | 210.89 |
1548720000000 | 208.44 |
1548806400000 | 217.68 |
1548892800000 | 220.94 |
1548979200000 | 220.36 |
1549238400000 | 219.96 |
1549324800000 | 225.86 |
1549411200000 | 224.26 |
1549497600000 | 218.04 |
1549584000000 | 218.82 |
1549843200000 | 219.58 |
1549929600000 | 222.12 |
1550016000000 | 223.35 |
1550102400000 | 222.16 |
1550188800000 | 218.67 |
1550448000000 | 218.67 |
1550534400000 | 223.12 |
1550620800000 | 224.48 |
1550707200000 | 223.64 |
1550793600000 | 230.31 |
1551052800000 | 236.76 |
1551139200000 | 236.62 |
1551225600000 | 237.35 |
1551312000000 | 236.69 |
1551398400000 | 237.25 |
1551657600000 | 240.71 |
1551744000000 | 241.84 |
1551830400000 | 240.7 |
1551916800000 | 231.87 |
1552003200000 | 229.18 |
1552262400000 | 236.03 |
1552348800000 | 236.11 |
1552435200000 | 236.38 |
1552521600000 | 235.27 |
1552608000000 | 237.36 |
1552867200000 | 239.12 |
1552953600000 | 239.56 |
1553040000000 | 237.81 |
1553126400000 | 238.62 |
1553212800000 | 231.54 |
1553472000000 | 234.52 |
1553558400000 | 234.56 |
1553644800000 | 233.98 |
1553731200000 | 235.45 |
1553817600000 | 241.88 |
1554076800000 | 244.3 |
1554163200000 | 243.82 |
1554249600000 | 243.22 |
1554336000000 | 245.29 |
1554422400000 | 250.64 |
1554681600000 | 251.61 |
1554768000000 | 251.27 |
1554854400000 | 249.29 |
1554940800000 | 246.99 |
1555027200000 | 251.18 |
1555286400000 | 244.22 |
1555372800000 | 246.5 |
1555459200000 | 247.74 |
1555545600000 | 247.71 |
1555977600000 | 249.78 |
1556064000000 | 247.17 |
1556150400000 | 248.46 |
1556236800000 | 248.81 |
1556496000000 | 249.44 |
1556582400000 | 249.08 |
1556668800000 | 250.84 |
1556755200000 | 252 |
1556841600000 | 256.5899 |
1557100800000 | 247.96 |
1557187200000 | 238.77 |
1557273600000 | 237.14 |
1557360000000 | 235.97 |
1557446400000 | 234.64 |
1557705600000 | 224.26 |
1557792000000 | 230.48 |
1557878400000 | 233.78 |
1557964800000 | 233.94 |
1558051200000 | 222.97 |
1558310400000 | 212.63 |
1558396800000 | 217.05 |
1558483200000 | 211.96 |
1558569600000 | 207.34 |
1558656000000 | 205.73 |
1558915200000 | 205.73 |
1559001600000 | 205.8 |
1559088000000 | 203.87 |
1559174400000 | 203.35 |
1559260800000 | 200.83 |
1559520000000 | 200.77 |
1559606400000 | 206.41 |
1559692800000 | 202.53 |
1559779200000 | 202.48 |
1559865600000 | 206.5 |
1560124800000 | 212.41 |
1560211200000 | 216.51 |
1560297600000 | 212.84 |
1560384000000 | 213.29 |
1560470400000 | 210.65 |
1560729600000 | 212.2 |
1560816000000 | 219.14 |
1560902400000 | 219.58 |
1560988800000 | 222.94 |
1561075200000 | 221.51 |
1561334400000 | 221.31 |
1561420800000 | 217.18 |
1561507200000 | 222.42 |
1561593600000 | 225.35 |
1561680000000 | 223.64 |
1561939200000 | 230.04 |
1562025600000 | 230.53 |
1562112000000 | 229.6 |
1562198400000 | 229.6 |
1562284800000 | 227.86 |
1562544000000 | 221.77 |
1562630400000 | 223.38 |
1562716800000 | 221.72 |
1562803200000 | 221.21 |
1562889600000 | 222.7 |
1563148800000 | 226.28 |
1563235200000 | 226.45 |
1563321600000 | 225.14 |
1563408000000 | 223 |
1563494400000 | 223.36 |
1563753600000 | 223.76 |
1563840000000 | 229.81 |
1563926400000 | 230.99 |
1564012800000 | 228.12 |
1564099200000 | 228.15 |
1564358400000 | 226.2 |
1564444800000 | 223.57 |
1564531200000 | 222.05 |
1564617600000 | 214.42 |
1564704000000 | 209.87 |
1564963200000 | 199.56 |
1565049600000 | 202.93 |
1565136000000 | 204.61 |
1565222400000 | 209.89 |
1565308800000 | 206.88 |
1565568000000 | 205.71 |
1565654400000 | 213.67 |
1565740800000 | 209.6399 |
1565827200000 | 213.33 |
1565913600000 | 221.42 |
1566172800000 | 226.86 |
1566259200000 | 225.6 |
1566345600000 | 224.5 |
1566432000000 | 220.26 |
1566518400000 | 213.3 |
1566777600000 | 215.53 |
1566864000000 | 216.43 |
1566950400000 | 218.11 |
1567036800000 | 223.29 |
1567123200000 | 224.88 |
1567382400000 | 224.88 |
1567468800000 | 221.24 |
1567555200000 | 223.68 |
1567641600000 | 229.8 |
1567728000000 | 228.96 |
1567987200000 | 230.57 |
1568073600000 | 227.9 |
1568160000000 | 230.96 |
1568246400000 | 232.27 |
1568332800000 | 233.29 |
1568592000000 | 230.54 |
1568678400000 | 232.18 |
1568764800000 | 232.6 |
1568851200000 | 232.95 |
1568937600000 | 233.07 |
1569196800000 | 227.57 |
1569283200000 | 220.64 |
1569369600000 | 225.8 |
1569456000000 | 224.46 |
1569542400000 | 213.66 |
1569801600000 | 215.66 |
1569888000000 | 213.9 |
1569974400000 | 214.1 |
1570060800000 | 219.17 |
1570147200000 | 220.11 |
1570406400000 | 217.73 |
1570492800000 | 210.29 |
1570579200000 | 213.75 |
1570665600000 | 215.88 |
1570752000000 | 223.2 |
1571011200000 | 222.2 |
1571097600000 | 227.54 |
1571184000000 | 229.76 |
1571270400000 | 229.01 |
1571356800000 | 221.51 |
1571616000000 | 226.52 |
1571702400000 | 222.13 |
1571788800000 | 222.62 |
1571875200000 | 227.69 |
1571961600000 | 229.86 |
1572220800000 | 234.07 |
1572307200000 | 231.87 |
1572393600000 | 232.89 |
1572480000000 | 231.88 |
1572566400000 | 233.14 |
1572825600000 | 239.42 |
1572912000000 | 239.32 |
1572998400000 | 240.34 |
1573084800000 | 245.13 |
1573171200000 | 245.49 |
1573430400000 | 244.57 |
1573516800000 | 244.24 |
1573603200000 | 239.95 |
1573689600000 | 238.83 |
1573776000000 | 241.29 |
1574035200000 | 239.62 |
1574121600000 | 239.58 |
1574208000000 | 235.21 |
1574294400000 | 237.78 |
1574380800000 | 240.65 |
1574640000000 | 245.07 |
1574726400000 | 248.41 |
1574812800000 | 253.78 |
1574899200000 | 253.78 |
1574985600000 | 251.98 |
1575244800000 | 249.03 |
1575331200000 | 247.13 |
1575417600000 | 245.5 |
1575504000000 | 252.1 |
1575590400000 | 253.82 |
1575849600000 | 250.82 |
1575936000000 | 252.05 |
1576022400000 | 255.57 |
1576108800000 | 256.62 |
1576195200000 | 257.04 |
1576454400000 | 259.83 |
1576540800000 | 262.07 |
1576627200000 | 263.96 |
1576713600000 | 264.16 |
1576800000000 | 266.17 |
1577059200000 | 269.11 |
1577145600000 | 268.43 |
1577404800000 | 269.64 |
1577664000000 | 267.25 |
1577750400000 | 266.13 |
1577923200000 | 279.13 |
1578009600000 | 275.96 |
1578268800000 | 275.9 |
1578355200000 | 277.56 |
1578441600000 | 278.82 |
1578528000000 | 283.07 |
1578614400000 | 284.47 |
1578873600000 | 292.07 |
1578960000000 | 288.63 |
1579046400000 | 287.3399 |
1579132800000 | 287.08 |
1579219200000 | 289.64 |
1579478400000 | 289.64 |
1579564800000 | 282.7799 |
1579651200000 | 281.29 |
1579737600000 | 277.38 |
1579824000000 | 269.66 |
1580083200000 | 261.14 |
1580169600000 | 267.51 |
1580256000000 | 269.12 |
1580342400000 | 264.8 |
1580428800000 | 261.51 |
1580688000000 | 270.42 |
1580774400000 | 281.33 |
1580860800000 | 277.83 |
1580947200000 | 280.7 |
1581033600000 | 275.97 |
1581292800000 | 276.52 |
1581379200000 | 279.71 |
1581465600000 | 287 |
1581552000000 | 283.47 |
1581638400000 | 282.8 |
1581897600000 | 282.8 |
1581984000000 | 282.33 |
1582070400000 | 285.86 |
1582156800000 | 280.67 |
1582243200000 | 274.47 |
1582502400000 | 266.23 |
1582588800000 | 264.8399 |
1582675200000 | 268.33 |
1582761600000 | 262.05 |
1582848000000 | 263.88 |
1583107200000 | 270.14 |
1583193600000 | 266.18 |
1583280000000 | 273.19 |
1583366400000 | 273.64 |
1583452800000 | 265.08 |
1583712000000 | 255.16 |
1583798400000 | 264.87 |
1583884800000 | 256.65 |
1583971200000 | 238.49 |
1584057600000 | 248.09 |
1584316800000 | 227.14 |
1584403200000 | 235.91 |
1584489600000 | 227 |
1584576000000 | 229.68 |
1584662400000 | 229.78 |
1584921600000 | 226.87 |
1585008000000 | 240.65 |
1585094400000 | 243.64 |
1585180800000 | 250.94 |
1585267200000 | 240.87 |
1585526400000 | 243.01 |
1585612800000 | 247.47 |
1585699200000 | 241.27 |
1585785600000 | 242.94 |
1585872000000 | 239.63 |
1586131200000 | 251.32 |
1586217600000 | 253.39 |
1586304000000 | 249.42 |
1586390400000 | 250.89 |
1586822400000 | 259.91 |
1586908800000 | 263.08 |
1586995200000 | 269.54 |
1587081600000 | 267.06 |
1587340800000 | 268.77 |
1587427200000 | 263.06 |
1587513600000 | 266.91 |
1587600000000 | 261.5299 |
1587686400000 | 260.76 |
1587945600000 | 263.51 |
1588032000000 | 259.55 |
1588118400000 | 266.98 |
1588204800000 | 262.68 |
1588291200000 | 250.21 |
1588550400000 | 248.15 |
1588636800000 | 253.72 |
1588723200000 | 254.69 |
1588809600000 | 257.6 |
1588896000000 | 265.16 |
1589155200000 | 267.75 |
1589241600000 | 264.11 |
1589328000000 | 263.76 |
1589414400000 | 265.52 |
1589500800000 | 268.82 |
1589760000000 | 283.06 |
1589846400000 | 285.33 |
1589932800000 | 283.1 |
1590019200000 | 278.17 |
1590105600000 | 263.82 |
1590364800000 | 263.82 |
1590451200000 | 270.19 |
1590537600000 | 268.08 |
1590624000000 | 264.89 |
1590710400000 | 275.91 |
1590969600000 | 277.6 |
1591056000000 | 286.58 |
1591142400000 | 293.18 |
1591228800000 | 291.26 |
1591315200000 | 297.08 |
1591574400000 | 296.17 |
1591660800000 | 296.73 |
1591747200000 | 301.57 |
1591833600000 | 290.11 |
1591920000000 | 293.88 |
1592179200000 | 296.93 |
1592265600000 | 302 |
1592352000000 | 305.88 |
1592438400000 | 305.8 |
1592524800000 | 305.29 |
1592784000000 | 305.0299 |
1592870400000 | 312.27 |
1592956800000 | 309.02 |
1593043200000 | 307.31 |
1593129600000 | 301.27 |
1593388800000 | 300.44 |
1593475200000 | 301.0299 |
1593561600000 | 301.11 |
1593648000000 | 311.52 |
1593734400000 | 311.52 |
1593993600000 | 328.39 |
1594080000000 | 324.21 |
1594166400000 | 343.68 |
1594252800000 | 350.46 |
1594339200000 | 348.0299 |
1594598400000 | 337.3399 |
1594684800000 | 334.0899 |
1594771200000 | 334.68 |
1594857600000 | 327.2 |
1594944000000 | 329.9 |
1595203200000 | 338.55 |
1595289600000 | 341.1 |
1595376000000 | 334.22 |
1595462400000 | 330.47 |
1595548800000 | 327.96 |
1595808000000 | 332.08 |
1595894400000 | 329.71 |
1595980800000 | 334.21 |
1596067200000 | 333.73 |
1596153600000 | 334.92 |
1596412800000 | 343.37 |
1596499200000 | 347.93 |
1596585600000 | 352.71 |
1596672000000 | 352.54 |
1596758400000 | 337.0899 |
1597017600000 | 333.2799 |
1597104000000 | 333.6 |
1597190400000 | 342.08 |
1597276800000 | 340.64 |
1597363200000 | 337.11 |
1597622400000 | 344.96 |
1597708800000 | 349.21 |
1597795200000 | 348.5299 |
1597881600000 | 347.06 |
1597968000000 | 352.47 |
1598227200000 | 361.35 |
1598313600000 | 372.88 |
1598400000000 | 379.05 |
1598486400000 | 371.93 |
1598572800000 | 376.55 |
1598832000000 | 371.81 |
1598918400000 | 384.63 |
1599004800000 | 382.47 |
1599091200000 | 367.48 |
1599177600000 | 366.81 |
1599436800000 | 366.81 |
1599523200000 | 353.06 |
1599609600000 | 358.08 |
1599696000000 | 350.0899 |
1599782400000 | 353.41 |
1600041600000 | 358.99 |
1600128000000 | 363.11 |
1600214400000 | 362.77 |
1600300800000 | 360.52 |
1600387200000 | 357.75 |
1600646400000 | 357.68 |
1600732800000 | 359.04 |
1600819200000 | 354.72 |
1600905600000 | 350.77 |
1600992000000 | 353.24 |
1601251200000 | 358.18 |
1601337600000 | 356.22 |
1601424000000 | 370.44 |
1601510400000 | 370.04 |
1601596800000 | 365.24 |
1601856000000 | 367.01 |
1601942400000 | 370.58 |
1602028800000 | 375.55 |
1602115200000 | 378.2 |
1602201600000 | 380.68 |
1602460800000 | 388.83 |
1602547200000 | 388.26 |
1602633600000 | 383.08 |
1602720000000 | 380.54 |
1602806400000 | 387.16 |
1603065600000 | 384.13 |
1603152000000 | 390.56 |
1603238400000 | 389.15 |
1603324800000 | 385.01 |
1603411200000 | 387.67 |
1603670400000 | 384.89 |
1603756800000 | 393.96 |
1603843200000 | 383.38 |
1603929600000 | 391.2 |
1604016000000 | 382.72 |
1604275200000 | 388.62 |
1604361600000 | 374.21 |
1604448000000 | 392.26 |
1604534400000 | 391.79 |
1604620800000 | 400.83 |
1604880000000 | 390.62 |
1604966400000 | 370.29 |
1605052800000 | 374.1 |
1605139200000 | 378.39 |
1605225600000 | 381.3 |
1605484800000 | 376.23 |
1605571200000 | 374.41 |
1605657600000 | 370.29 |
1605744000000 | 376.76 |
1605830400000 | 386.9 |
1606089600000 | 387.79 |
1606176000000 | 396.97 |
1606262400000 | 392.26 |
1606348800000 | 392.26 |
1606435200000 | 394.14 |
1606694400000 | 377.01 |
1606780800000 | 375.43 |
1606867200000 | 374.49 |
1606953600000 | 379.21 |
1607040000000 | 378.23 |
1607299200000 | 376.62 |
1607385600000 | 379.15 |
1607472000000 | 374.45 |
1607558400000 | 377.35 |
1607644800000 | 375.16 |
1607904000000 | 367.83 |
1607990400000 | 369.48 |
1608076800000 | 377.67 |
1608163200000 | 381.87 |
1608249600000 | 381.31 |
1608508800000 | 381.11 |
1608595200000 | 375.54 |
1608681600000 | 376.77 |
1608768000000 | 352.93 |
1609113600000 | 348.67 |
1609200000000 | 366.93 |
1609286400000 | 379.54 |
1609372800000 | 374.01 |
1609718400000 | 368.8399 |
1609804800000 | 388.79 |
1609891200000 | 371.85 |
1609977600000 | 375.61 |
1610064000000 | 392.11 |
1610323200000 | 381.04 |
1610409600000 | 380.11 |
1610496000000 | 387.17 |
1610582400000 | 393.97 |
1610668800000 | 389.99 |
1610928000000 | 389.99 |
1611014400000 | 405.31 |
1611100800000 | 419.4 |
1611187200000 | 417.5 |
1611273600000 | 418.33 |
1611532800000 | 424.75 |
1611619200000 | 424.7 |
1611705600000 | 413.19 |
1611792000000 | 413.56 |
1611878400000 | 404.11 |
1612137600000 | 418.37 |
1612224000000 | 418.33 |
1612310400000 | 428.93 |
1612396800000 | 434.17 |
1612483200000 | 436.05 |
1612742400000 | 434.39 |
1612828800000 | 444.41 |
1612915200000 | 450.56 |
1613001600000 | 452.7 |
1613088000000 | 452.74 |
1613347200000 | 452.74 |
1613433600000 | 457.97 |
1613520000000 | 455.01 |
1613606400000 | 444.6 |
1613692800000 | 450 |
1613952000000 | 430.44 |
1614038400000 | 428.17 |
1614124800000 | 421.54 |
1614211200000 | 405.45 |
1614297600000 | 401.55 |
1614556800000 | 416.69 |
1614643200000 | 404.94 |
1614729600000 | 398.85 |
1614816000000 | 384.81 |
1614902400000 | 387.51 |
1615161600000 | 365.5299 |
1615248000000 | 390.48 |
1615334400000 | 381.06 |
1615420800000 | 397.11 |
1615507200000 | 387.04 |
1615766400000 | 385.06 |
1615852800000 | 383.65 |
1615939200000 | 387.13 |
1616025600000 | 382.42 |
1616112000000 | 386.2 |
1616371200000 | 383.33 |
1616457600000 | 379.93 |
1616544000000 | 356.98 |
1616630400000 | 347.96 |
1616716800000 | 350.05 |
1616976000000 | 350.93 |
1617062400000 | 355 |
1617148800000 | 354.36 |
1617235200000 | 357.44 |
1617667200000 | 365.12 |
1617753600000 | 353.2 |
1617840000000 | 358 |
1617926400000 | 351.2 |
1618185600000 | 363.23 |
1618272000000 | 364.67 |
1618358400000 | 360.57 |
1618444800000 | 358.01 |
1618531200000 | 359.55 |
1618790400000 | 357.1 |
1618876800000 | 350.15 |
1618963200000 | 354.76 |
1619049600000 | 357.77 |
1619136000000 | 364.92 |
1619395200000 | 367.22 |
1619481600000 | 368.67 |
1619568000000 | 370.13 |
1619654400000 | 362.56 |
1619740800000 | 357.62 |
1620000000000 | 355.0299 |
1620086400000 | 349.66 |
1620172800000 | 346.46 |
1620259200000 | 346.42 |
1620345600000 | 345.14 |
1620604800000 | 331.06 |
1620691200000 | 335.0899 |
1620777600000 | 330.15 |
1620864000000 | 310.82 |
1620950400000 | 320.42 |
1621209600000 | 322.19 |
1621296000000 | 326.75 |
1621382400000 | 326.49 |
1621468800000 | 334.73 |
1621555200000 | 327.3399 |
1621814400000 | 324.62 |
1621900800000 | 328.35 |
1621987200000 | 329.01 |
1622073600000 | 329.57 |
1622160000000 | 332.5899 |
1622419200000 | 332.5899 |
1622505600000 | 346.1 |
1622592000000 | 343.63 |
1622678400000 | 335.7799 |
1622764800000 | 338.16 |
1623024000000 | 334.54 |
1623110400000 | 333.5 |
1623196800000 | 330.44 |
1623283200000 | 331.65 |
1623369600000 | 331.32 |
1623628800000 | 334.92 |
1623715200000 | 328.38 |
1623801600000 | 325.89 |
1623888000000 | 329.89 |
1623974400000 | 329.31 |
1624233600000 | 327.42 |
1624320000000 | 325.35 |
1624406400000 | 330.92 |
1624492800000 | 337.76 |
1624579200000 | 348.04 |
1624838400000 | 350.94 |
1624924800000 | 355.15 |
1625011200000 | 352.3 |
1625097600000 | 344.36 |
1625184000000 | 338.15 |
1625443200000 | 338.15 |
1625529600000 | 328.06 |
1625616000000 | 320.33 |
1625702400000 | 309.61 |
1625788800000 | 318.17 |
1626048000000 | 317.64 |
1626134400000 | 324.13 |
1626220800000 | 323.21 |
1626307200000 | 327.85 |
1626393600000 | 321.73 |
1626652800000 | 317.0899 |
1626739200000 | 319.7799 |
1626825600000 | 324.24 |
1626912000000 | 324.81 |
1626998400000 | 305.44 |
1627257600000 | 283.29 |
1627344000000 | 272.14 |
1627430400000 | 292.26 |
1627516800000 | 293.5 |
1627603200000 | 292.24 |
1627862400000 | 298.55 |
1627948800000 | 291.87 |
1628035200000 | 295.23 |
1628121600000 | 292.79 |
1628208000000 | 288.36 |
1628467200000 | 291.63 |
1628553600000 | 290.71 |
1628640000000 | 289.2799 |
1628726400000 | 284.07 |
1628812800000 | 277.97 |
1629072000000 | 267.81 |
1629158400000 | 257.88 |
1629244800000 | 258.27 |
1629331200000 | 242.68 |
1629417600000 | 242.95 |
1629676800000 | 249.54 |
1629763200000 | 268.9 |
1629849600000 | 267 |
1629936000000 | 262.5299 |
1630022400000 | 256.94 |
1630281600000 | 259.68 |
1630368000000 | 268.85 |
1630454400000 | 277.51 |
1630540800000 | 275.82 |
1630627200000 | 274 |
1630886400000 | 274 |
1630972800000 | 282.13 |
1631059200000 | 273.72 |
1631145600000 | 270.22 |
1631232000000 | 269.75 |
1631491200000 | 266.82 |
1631577600000 | 259.75 |
1631664000000 | 256.42 |
1631750400000 | 253.92 |
1631836800000 | 258.0299 |
1632096000000 | 244.87 |
1632182400000 | 244.1 |
1632268800000 | 248.55 |
1632355200000 | 248.46 |
1632441600000 | 240.64 |
1632700800000 | 246.98 |
1632787200000 | 243.88 |
1632873600000 | 238.49 |
1632960000000 | 241.26 |
1633046400000 | 236.48 |
1633305600000 | 229.19 |
1633392000000 | 234.92 |
1633478400000 | 236.52 |
1633564800000 | 252.38 |
1633651200000 | 258 |
1633910400000 | 259.14 |
1633996800000 | 257.56 |
1634083200000 | 263.93 |
1634169600000 | 262.2 |
1634256000000 | 264.83 |
1634515200000 | 267.06 |
1634601600000 | 278.06 |
1634688000000 | 279.22 |
1634774400000 | 279.82 |
1634860800000 | 278.46 |
1635120000000 | 279.5899 |
1635206400000 | 269.24 |
1635292800000 | 267.44 |
1635379200000 | 268.65 |
1635465600000 | 261.16 |
1635724800000 | 270.88 |
1635811200000 | 262.49 |
1635897600000 | 266.17 |
1635984000000 | 263.41 |
1636070400000 | 256.57 |
1636329600000 | 260.32 |
1636416000000 | 256.77 |
1636502400000 | 261.0899 |
1636588800000 | 271.58 |
1636675200000 | 273.48 |
1636934400000 | 270.02 |
1637020800000 | 273.99 |
1637107200000 | 264.42 |
1637193600000 | 249.19 |
1637280000000 | 247.42 |
1637539200000 | 243.77 |
1637625600000 | 242.61 |
1637712000000 | 246.06 |
1637798400000 | 246.06 |
1637884800000 | 238.67 |
1638144000000 | 237.03 |
1638230400000 | 232 |
1638316800000 | 226.86 |
1638403200000 | 223.2 |
1638489600000 | 203.05 |
1638748800000 | 213.58 |
1638835200000 | 220.94 |
1638921600000 | 221.58 |
1639008000000 | 218.61 |
1639094400000 | 219.93 |
1639353600000 | 214.18 |
1639440000000 | 215.02 |
1639526400000 | 207.37 |
1639612800000 | 204.65 |
1639699200000 | 205.43 |
1639958400000 | 194.73 |
1640044800000 | 207.86 |
1640131200000 | 203.43 |
1640217600000 | 202.73 |
1640304000000 | 202.73 |
1640563200000 | 199.6699 |
1640649600000 | 197.11 |
1640736000000 | 191.6 |
1640822400000 | 209.69 |
1640908800000 | 205.44 |
1641168000000 | 206.52 |
1641254400000 | 199.3 |
1641340800000 | 196.36 |
1641427200000 | 202.85 |
1641513600000 | 206.57 |
1641772800000 | 205.46 |
1641859200000 | 214.57 |
1641945600000 | 220.64 |
1642032000000 | 210.49 |
1642118400000 | 213.14 |
1642377600000 | 213.14 |
1642464000000 | 209.37 |
1642550400000 | 208.35 |
1642636800000 | 214.63 |
1642723200000 | 203.55 |
1642982400000 | 197.69 |
1643068800000 | 194.97 |
1643155200000 | 187.46 |
1643241600000 | 180.05 |
1643328000000 | 184.29 |
1643587200000 | 201.9 |
1643673600000 | 204.27 |
1643760000000 | 198.43 |
1643846400000 | 195.29 |
1643932800000 | 197.48 |
1644192000000 | 191.34 |
1644278400000 | 200.79 |
1644364800000 | 209.3 |
1644451200000 | 206.06 |
1644537600000 | 200.18 |
1644796800000 | 199.66 |
1644883200000 | 208.19 |
1644969600000 | 207.11 |
1645056000000 | 204.54 |
1645142400000 | 196.29 |
1645401600000 | 196.29 |
1645488000000 | 188.32 |
1645574400000 | 183.82 |
1645660800000 | 184.85 |
1645747200000 | 185.45 |
1646006400000 | 184.3899 |
1646092800000 | 185.79 |
1646179200000 | 183.44 |
1646265600000 | 174.37 |
1646352000000 | 167.87 |
1646611200000 | 161.26 |
1646697600000 | 159.68 |
1646784000000 | 168.76 |
1646870400000 | 152.4199 |
1646956800000 | 137.29 |
1647216000000 | 121.78 |
1647302400000 | 125.14 |
1647388800000 | 169.04 |
1647475200000 | 161.59 |
1647561600000 | 175.07 |
1647820800000 | 167.82 |
1647907200000 | 182.84 |
1647993600000 | 185.4 |
1648080000000 | 180.9199 |
1648166400000 | 174.79 |
1648425600000 | 176.53 |
1648512000000 | 180.03 |
1648598400000 | 178.51 |
1648684800000 | 167.28 |
1648771200000 | 173.52 |
1649030400000 | 186.27 |
1649116800000 | 177.03 |
1649203200000 | 172.35 |
1649289600000 | 165.83 |
1649376000000 | 164.43 |
1649635200000 | 162.68 |
1649721600000 | 160.11 |
1649808000000 | 164.35 |
1649894400000 | 157.97 |
1650326400000 | 155.58 |
1650412800000 | 147.8 |
1650499200000 | 140.66 |
1650585600000 | 141.4199 |
1650844800000 | 142.37 |
1650931200000 | 138.57 |
1651017600000 | 145.8 |
1651104000000 | 148.7 |
1651190400000 | 157.77 |
1651449600000 | 162.62 |
1651536000000 | 161.66 |
1651622400000 | 164.74 |
1651708800000 | 152.3 |
1651795200000 | 144.61 |
1652054400000 | 134.33 |
1652140800000 | 135.91 |
1652227200000 | 132.35 |
1652313600000 | 132.18 |
1652400000000 | 142.82 |
1652659200000 | 142.21 |
1652745600000 | 150.04 |
1652832000000 | 144.53 |
1652918400000 | 148.71 |
1653004800000 | 147.13 |
1653264000000 | 146.69 |
1653350400000 | 137.68 |
1653436800000 | 139.85 |
1653523200000 | 153.82 |
1653609600000 | 157.29 |
1653868800000 | 157.29 |
1653955200000 | 162.16 |
1654041600000 | 158.97 |
1654128000000 | 166.35 |
1654214400000 | 161.07 |
1654473600000 | 170.35 |
1654560000000 | 177.66 |
1654646400000 | 193.46 |
1654732800000 | 179.6 |
1654819200000 | 179.38 |
1655078400000 | 165.23 |
1655164800000 | 177.32 |
1655251200000 | 181.25 |
1655337600000 | 172.52 |
1655424000000 | 176.38 |
1655683200000 | 176.38 |
1655769600000 | 182.4 |
1655856000000 | 180.7 |
1655942400000 | 187.85 |
1656028800000 | 195.78 |
1656288000000 | 196.93 |
1656374400000 | 194.22 |
1656460800000 | 193.3 |
1656547200000 | 191.56 |
1656633600000 | 195.65 |
1656892800000 | 195.65 |
1656979200000 | 199.79 |
1657065600000 | 192.9 |
1657152000000 | 198.19 |
1657238400000 | 195.94 |
1657497600000 | 182.09 |
1657584000000 | 181.94 |
1657670400000 | 183.99 |
1657756800000 | 178.58 |
1657843200000 | 177.02 |
1658102400000 | 180.11 |
1658188800000 | 182.6699 |
1658275200000 | 181.79 |
1658361600000 | 185.49 |
1658448000000 | 178.02 |
1658707200000 | 179.88 |
1658793600000 | 178.68 |
1658880000000 | 181.06 |
1658966400000 | 177.59 |
1659052800000 | 166.73 |
1659312000000 | 165 |
1659398400000 | 167.27 |
1659484800000 | 170.88 |
1659571200000 | 174.47 |
1659657600000 | 169.37 |
1659916800000 | 165.49 |
1660003200000 | 163.98 |
1660089600000 | 165.16 |
1660176000000 | 169.61 |
1660262400000 | 169.45 |
1660521600000 | 170.01 |
1660608000000 | 167.3 |
1660694400000 | 163.25 |
1660780800000 | 161.9199 |
1660867200000 | 159.95 |
1661126400000 | 161.81 |
1661212800000 | 163.02 |
1661299200000 | 167.4199 |
1661385600000 | 179.8899 |
1661472000000 | 177.15 |
1661731200000 | 175.23 |
1661817600000 | 171.1 |
1661904000000 | 175.82 |
1661990400000 | 173.4199 |
1662076800000 | 169.77 |
1662336000000 | 169.77 |
1662422400000 | 163.82 |
1662508800000 | 167.07 |
1662595200000 | 164.8 |
1662681600000 | 168.84 |
1662940800000 | 172.41 |
1663027200000 | 164.46 |
1663113600000 | 164.03 |
1663200000000 | 163.28 |
1663286400000 | 157.59 |
1663545600000 | 160.08 |
1663632000000 | 159.33 |
1663718400000 | 150.5 |
1663804800000 | 149.58 |
1663891200000 | 146.8 |
1664150400000 | 148.6699 |
1664236800000 | 147.38 |
1664323200000 | 150.43 |
1664409600000 | 145.19 |
1664496000000 | 145.97 |
1664755200000 | 146.63 |
1664841600000 | 153.75 |
1664928000000 | 154.08 |
1665014400000 | 151.6399 |
1665100800000 | 146.16 |
1665360000000 | 139.83 |
1665446400000 | 134.27 |
1665532800000 | 134.68 |
1665619200000 | 132.87 |
1665705600000 | 127.73 |
1665964800000 | 133.06 |
1666051200000 | 133.28 |
1666137600000 | 123.81 |
1666224000000 | 125.03 |
1666310400000 | 125.55 |
1666569600000 | 107.91 |
1666656000000 | 110.67 |
1666742400000 | 119.24 |
1666828800000 | 114.94 |
1666915200000 | 111.08 |
1667174400000 | 110.34 |
1667260800000 | 114.42 |
1667347200000 | 114.94 |
1667433600000 | 116.86 |
1667520000000 | 126.17 |
1667779200000 | 125.91 |
1667865600000 | 125.32 |
1667952000000 | 117.65 |
1668038400000 | 126.64 |
1668124800000 | 132.35 |
1668384000000 | 133.77 |
1668470400000 | 146.12 |
1668556800000 | 142.18 |
1668643200000 | 150.03 |
1668729600000 | 144.83 |
1668988800000 | 138.96 |
1669075200000 | 137.01 |
1669161600000 | 140.27 |
1669248000000 | 140.27 |
1669334400000 | 135.07 |
1669593600000 | 138.46 |
1669680000000 | 146.08 |
1669766400000 | 159.21 |
1669852800000 | 156.63 |
1669939200000 | 164.24 |
1670198400000 | 164.44 |
1670284800000 | 166.34 |
1670371200000 | 161.8 |
1670457600000 | 170.6699 |
1670544000000 | 166.53 |
1670803200000 | 162.65 |
1670889600000 | 165.48 |
1670976000000 | 166.23 |
1671062400000 | 160.44 |
1671148800000 | 161 |
1671408000000 | 161.16 |
1671494400000 | 159.46 |
1671580800000 | 163.79 |
1671667200000 | 163.19 |
1671753600000 | 158.8899 |
1672099200000 | 164.71 |
1672185600000 | 158.85 |
1672272000000 | 162.33 |
1672358400000 | 160.57 |
1672617600000 | 160.57 |
1672704000000 | 167.26 |
1672790400000 | 185.29 |
1672876800000 | 187.29 |
1672963200000 | 187.9 |
1673222400000 | 189.63 |
1673308800000 | 193.41 |
1673395200000 | 193.16 |
1673481600000 | 192.36 |
1673568000000 | 197.78 |
1673827200000 | 197.78 |
1673913600000 | 192.26 |
1674000000000 | 187.79 |
1674086400000 | 191.9 |
1674172800000 | 196.62 |
1674432000000 | 197.84 |
1674518400000 | 197.66 |
1674604800000 | 198.49 |
1674691200000 | 203.28 |
1674777600000 | 201.54 |
1675036800000 | 191.3 |
1675123200000 | 190.09 |
1675209600000 | 197.02 |
1675296000000 | 192.94 |
1675382400000 | 186.47 |
1675641600000 | 184.08 |
1675728000000 | 187.02 |
1675814400000 | 184.43 |
1675900800000 | 187.55 |
1675987200000 | 179.77 |
1676246400000 | 183.68 |
1676332800000 | 182.97 |
1676419200000 | 182 |
1676505600000 | 183.05 |
1676592000000 | 177.33 |
1676851200000 | 177.33 |
1676937600000 | 169.2 |
1677024000000 | 168.71 |
1677110400000 | 168.26 |
1677196800000 | 160.59 |
1677456000000 | 162.24 |
1677542400000 | 161.15 |
1677628800000 | 166.93 |
1677715200000 | 170.33 |
1677801600000 | 171.62 |
1678060800000 | 170.35 |
1678147200000 | 166.51 |
1678233600000 | 164.55 |
1678320000000 | 155.18 |
1678406400000 | 155.12 |
1678665600000 | 156.97 |
1678752000000 | 158.62 |
1678838400000 | 154.6399 |
1678924800000 | 157.9 |
1679011200000 | 157.55 |
1679270400000 | 154.8899 |
1679356800000 | 158.41 |
1679443200000 | 156.34 |
1679529600000 | 161.36 |
1679616000000 | 160.9199 |
1679875200000 | 159.03 |
1679961600000 | 170.8 |
1680048000000 | 171.6699 |
1680134400000 | 176.48 |
1680220800000 | 174.58 |
1680480000000 | 170.9 |
1680566400000 | 171.43 |
1680652800000 | 167.68 |
1680739200000 | 171.71 |
1681171200000 | 168.25 |
1681257600000 | 160.29 |
1681344000000 | 163.19 |
1681430400000 | 161.1 |
1681689600000 | 165.44 |
1681776000000 | 164.82 |
1681862400000 | 161.95 |
1681948800000 | 158.71 |
1682035200000 | 155.98 |
1682294400000 | 152.43 |
1682380800000 | 146.61 |
1682467200000 | 147.71 |
1682553600000 | 150.34 |
1682640000000 | 152.1399 |
1682899200000 | 151.61 |
1682985600000 | 146.68 |
1683072000000 | 146.11 |
1683158400000 | 148.65 |
1683244800000 | 149.71 |
1683504000000 | 149.85 |
1683590400000 | 147.06 |
1683676800000 | 148.13 |
1683763200000 | 155.21 |
1683849600000 | 150.23 |
1684108800000 | 156.6699 |
1684195200000 | 157.07 |
1684281600000 | 157.53 |
1684368000000 | 150.85 |
1684454400000 | 148.9199 |
1684713600000 | 152.09 |
1684800000000 | 147.09 |
1684886400000 | 144.1699 |
1684972800000 | 140.9199 |
1685059200000 | 146.52 |
1685318400000 | 146.52 |
1685404800000 | 142.19 |
1685491200000 | 142.4199 |
1685577600000 | 148.5 |
1685664000000 | 151.6 |
1685923200000 | 151.45 |
1686009600000 | 157.12 |
1686096000000 | 154.93 |
1686182400000 | 157.1699 |
1686268800000 | 157.23 |
1686528000000 | 157.33 |
1686614400000 | 160.84 |
1686700800000 | 164.73 |
1686787200000 | 168.47 |
1686873600000 | 167.38 |
1687132800000 | 167.38 |
1687219200000 | 159.65 |
1687305600000 | 158.02 |
1687392000000 | 157.97 |
1687478400000 | 153.97 |
1687737600000 | 154.76 |
1687824000000 | 158.76 |
1687910400000 | 155.8899 |
1687996800000 | 153.58 |
1688083200000 | 154.32 |
1688342400000 | 157.3 |
1688428800000 | 157.3 |
1688515200000 | 156.88 |
1688601600000 | 154.08 |
1688688000000 | 161.76 |
1688947200000 | 162.4 |
1689033600000 | 165.03 |
1689120000000 | 169.98 |
1689206400000 | 174.13 |
1689292800000 | 170.53 |
1689552000000 | 169.66 |
1689638400000 | 164.68 |
1689724800000 | 166.11 |
1689811200000 | 165.78 |
1689897600000 | 165.8899 |
1690156800000 | 173.1399 |
1690243200000 | 172.02 |
1690329600000 | 176.65 |
1690416000000 | 173.81 |
1690502400000 | 184.28 |
1690761600000 | 185.71 |
1690848000000 | 182.3899 |
1690934400000 | 174.43 |
1691020800000 | 179.82 |
1691107200000 | 178.29 |
1691366400000 | 177.6699 |
1691452800000 | 173.09 |
1691539200000 | 173.5 |
1691625600000 | 177.6699 |
1691712000000 | 170.9199 |
1691971200000 | 169 |
1692057600000 | 166.24 |
1692144000000 | 162.65 |
1692230400000 | 163.8 |
1692316800000 | 158.36 |
1692576000000 | 159.62 |
1692662400000 | 159.51 |
1692748800000 | 162.51 |
1692835200000 | 161.15 |
1692921600000 | 161.62 |
1693180800000 | 165.83 |
1693267200000 | 169.91 |
1693353600000 | 169.12 |
1693440000000 | 167.73 |
1693526400000 | 172.11 |
1693785600000 | 172.11 |
1693872000000 | 169.55 |
1693958400000 | 168.72 |
1694044800000 | 161.6 |
1694131200000 | 161.34 |
1694390400000 | 161.58 |
1694476800000 | 161.19 |
1694563200000 | 160.2 |
1694649600000 | 161.07 |
1694736000000 | 159.76 |
1694995200000 | 159.27 |
1695081600000 | 158.2 |
1695168000000 | 156.01 |
1695254400000 | 153.1699 |
1695340800000 | 159.03 |
1695600000000 | 156.6399 |
1695686400000 | 154.54 |
1695772800000 | 155.35 |
1695859200000 | 154.66 |
1695945600000 | 157.02 |
1696204800000 | 156.36 |
1696291200000 | 152.81 |
1696377600000 | 152.35 |
1696464000000 | 152.23 |
1696550400000 | 156.56 |
1696809600000 | 154.52 |
1696896000000 | 158.99 |
1696982400000 | 160.11 |
1697068800000 | 154.15 |
1697155200000 | 152.34 |
1697414400000 | 152.88 |
1697500800000 | 150.9199 |
1697587200000 | 148.3899 |
1697673600000 | 145.48 |
1697760000000 | 142.95 |
1698019200000 | 144.53 |
1698105600000 | 149.8 |
1698192000000 | 146.82 |
1698278400000 | 148.77 |
1698364800000 | 149.3 |
1698624000000 | 150.04 |
1698710400000 | 147.86 |
1698796800000 | 148.09 |
1698883200000 | 150.07 |
1698969600000 | 154.1699 |
1699228800000 | 154.71 |
1699315200000 | 154.33 |
1699401600000 | 153.4199 |
1699488000000 | 150.36 |
1699574400000 | 150.6 |
1699833600000 | 151.63 |
1699920000000 | 154.37 |
1700006400000 | 159.38 |
1700092800000 | 150.82 |
1700179200000 | 150.32 |
1700438400000 | 154.09 |
1700524800000 | 152.15 |
1700611200000 | 153.44 |
1700697600000 | 153.44 |
1700784000000 | 154.7 |
1701043200000 | 152.58 |
1701129600000 | 151.6699 |
1701216000000 | 148.47 |
1701302400000 | 148.77 |
1701388800000 | 146.43 |
1701648000000 | 143.6399 |
1701734400000 | 141.83 |
1701820800000 | 141.65 |
1701907200000 | 142.93 |
1701993600000 | 141.8899 |
1702252800000 | 141.3899 |
1702339200000 | 141.86 |
1702425600000 | 141.85 |
1702512000000 | 143.26 |
1702598400000 | 144.56 |
1702857600000 | 142.86 |
1702944000000 | 145.8 |
1703030400000 | 142.25 |
1703116800000 | 147 |
1703203200000 | 143.18 |
1703635200000 | 144.7 |
1703721600000 | 147.21 |
1703808000000 | 149.02 |
1704153600000 | 144.21 |
1704240000000 | 147.26 |
1704326400000 | 145.46 |
1704412800000 | 142.28 |
1704672000000 | 141.01 |
1704758400000 | 139.22 |
1704844800000 | 138.65 |
1704931200000 | 140.34 |
1705017600000 | 138.91 |
1705276800000 | 138.91 |
1705363200000 | 134.41 |
1705449600000 | 132.16 |
1705536000000 | 131.44 |
1705622400000 | 132.19 |
1705881600000 | 129.88 |
1705968000000 | 137.73 |
1706054400000 | 139.94 |
1706140800000 | 139.63 |
1706227200000 | 139.27 |
1706486400000 | 137.76 |
1706572800000 | 135.34 |
1706659200000 | 135.37 |
1706745600000 | 136.79 |
1706832000000 | 134.97 |
1707091200000 | 137.56 |
1707177600000 | 145.46 |
1707264000000 | 140.1399 |
1707350400000 | 137.3 |
1707436800000 | 139.11 |
1707696000000 | 141.57 |
1707782400000 | 138.3 |
1707868800000 | 142.25 |
1707955200000 | 143.25 |
1708041600000 | 144.01 |
1708300800000 | 144.01 |
1708387200000 | 142.54 |
1708473600000 | 145.27 |
1708560000000 | 147.25 |
1708646400000 | 148.1399 |
1708905600000 | 149.6399 |
1708992000000 | 152.1699 |
1709078400000 | 148.83 |
1709164800000 | 147.83 |
1709251200000 | 148.8 |
1709510400000 | 142.87 |
1709596800000 | 141.61 |
1709683200000 | 144.59 |
1709769600000 | 142.9 |
1709856000000 | 144.28 |
1710115200000 | 146.95 |
1710201600000 | 151.78 |
1710288000000 | 153.01 |
1710374400000 | 147.74 |
1710460800000 | 147.96 |
1710720000000 | 148.12 |
1710806400000 | 148.05 |
1710892800000 | 149.6699 |
1710979200000 | 149.05 |
1711065600000 | 145.68 |
1711324800000 | 144.2 |
1711411200000 | 143.96 |
1711497600000 | 143.82 |
1711584000000 | 145.35 |
1712016000000 | 146.22 |
1712102400000 | 145.56 |
1712188800000 | 144.38 |
1712275200000 | 143.85 |
1712534400000 | 143.95 |
1712620800000 | 146.25 |
1712707200000 | 149.45 |
1712793600000 | 150.26 |
1712880000000 | 143.32 |
1713139200000 | 141.94 |
1713225600000 | 140.07 |
1713312000000 | 138.48 |
1713398400000 | 138.9 |
1713484800000 | 139 |
1713744000000 | 142.36 |
1713830400000 | 145.97 |
1713916800000 | 148.28 |
1714003200000 | 149.5 |
1714089600000 | 150.78 |
1714348800000 | 152.25 |
1714435200000 | 148.69 |
1714521600000 | 150.08 |
1714608000000 | 159.33 |
1714694400000 | 161.68 |
1714953600000 | 161.99 |
1715040000000 | 157.65 |
1715126400000 | 156.05 |
1715212800000 | 158.12 |
1715299200000 | 159.22 |
1715558400000 | 168.12 |
1715644800000 | 158.81 |
1715731200000 | 161.38 |
1715817600000 | 171.51 |
1715904000000 | 174.71 |
1716163200000 | 174.13 |
1716249600000 | 169.94 |
1716336000000 | 163.58 |
1716422400000 | 159.99 |
1716508800000 | 160.7 |
1716768000000 | 160.7 |
1716854400000 | 159.86 |
1716940800000 | 157.44 |
1717027200000 | 158.41 |
1717113600000 | 155.53 |
1717372800000 | 154.65 |
1717459200000 | 155.35 |
1717545600000 | 157.86 |
1717632000000 | 158.41 |
1717718400000 | 155.34 |
1717977600000 | 157.11 |
1718064000000 | 154.22 |
1718150400000 | 154.51 |
1718236800000 | 153.2 |
1718323200000 | 148.61 |
1718582400000 | 150.69 |
1718668800000 | 150.43 |
1718755200000 | 150.43 |
1718841600000 | 150.08 |
1718928000000 | 148.71 |
1719187200000 | 150.9199 |
1719273600000 | 149.4 |
1719360000000 | 150.38 |
1719446400000 | 146.66 |
1719532800000 | 145.35 |
1719792000000 | 146.4 |
1719878400000 | 147.91 |
1719964800000 | 152.48 |
1720051200000 | 152.48 |
1720137600000 | 149.78 |
1720396800000 | 147.83 |
1720483200000 | 151.98 |
1720569600000 | 151.9199 |
1720656000000 | 156.02 |
1720742400000 | 157.29 |
1721001600000 | 152.46 |
1721088000000 | 153.3 |
1721174400000 | 150.5 |
1721260800000 | 148.96 |
1721347200000 | 147.27 |
1721606400000 | 150.95 |
1721692800000 | 148.8 |
1721779200000 | 146.95 |
1721865600000 | 146.07 |
1721952000000 | 147.4 |
1722211200000 | 148.73 |
1722297600000 | 146.93 |
1722384000000 | 148.24 |
1722470400000 | 144.7 |
1722556800000 | 142.76 |
1722816000000 | 142.33 |
1722902400000 | 144.76 |
1722988800000 | 143.51 |
1723075200000 | 147.83 |
1723161600000 | 146.94 |
1723420800000 | 148.12 |
1723507200000 | 148.22 |
1723593600000 | 145.48 |
1723680000000 | 147.23 |
1723766400000 | 152.1699 |
1724025600000 | 154.13 |
1724112000000 | 148.34 |
1724198400000 | 151.91 |
1724284800000 | 149.21 |
1724371200000 | 151.24 |
1724630400000 | 147.77 |
1724716800000 | 148.74 |
1724803200000 | 143.94 |
1724889600000 | 147.15 |
1724976000000 | 149.84 |
1725235200000 | 149.84 |
1725321600000 | 148.22 |
1725408000000 | 148.44 |
1725494400000 | 148.76 |
1725580800000 | 146.99 |
1725840000000 | 147.62 |
1725926400000 | 149.36 |
1726012800000 | 151.21 |
1726099200000 | 150.75 |
1726185600000 | 150.07 |
1726444800000 | 148.9 |
1726531200000 | 151.41 |
1726617600000 | 150.41 |
1726704000000 | 157.5 |
1726790400000 | 156.86 |
1727049600000 | 159.77 |
1727136000000 | 174.27 |
1727222400000 | 170.49 |
1727308800000 | 188.1 |
1727395200000 | 194.75 |
1727654400000 | 194.04 |
1727740800000 | 206.29 |
1727827200000 | 214.46 |
1727913600000 | 209.95 |
1728000000000 | 214.8 |
1728259200000 | 216.87 |
1728345600000 | 201.8899 |
1728432000000 | 198.87 |
1728518400000 | 200 |
1728604800000 | 201.78 |
1728864000000 | 197.3899 |
1728950400000 | 185.57 |
1729036800000 | 186.94 |
1729123200000 | 180.84 |
1729209600000 | 186.47 |
1729468800000 | 184.16 |
1729555200000 | 184.99 |
1729641600000 | 182.1 |
1729728000000 | 179.93 |
1729814400000 | 182.77 |
1730073600000 | 188.93 |
1730160000000 | 187.66 |
1730246400000 | 185.56 |
1730332800000 | 183.27 |
STOXX China ADR Total Market | STOXX China Total Market | |
---|---|---|
2017 | 77.116578554108 | 11.290679572044 |
2018 | -26.658524681651 | -6.0325890803477 |
2019 | 44.041082407569 | 13.508964538017 |
2020 | 40.907800014938 | -10.873331523151 |
2021 | -45.325508594734 | 8.4966520252537 |
2022 | -22.065431841278 | -1.8666813658393 |
2023 | -7.3013111231591 | -8.5061848200243 |
2024 | 28.277046187655 | 34.685724181243 |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ALIBABA GROUP ADR | Retail | China | 41.841% |
JD.COM 'A' ADR | Retail | China | 10.233% |
TRIP COM GROUP ADR | Travel and Leisure | China | 8.310% |
NETEASE ADR 1:5 | Consumer Products and Services | China | 6.026% |
BAIDU ADR | Technology | China | 5.351% |
KE HOLDINGS ADR | Real Estate | China | 3.400% |
LI AUTO ADR | Automobiles and Parts | China | 3.287% |
ZTO EXPRESS (CAYMAN) INC ADR | Industrial Goods and Services | China | 2.032% |
New Oriental Educ & Tech ADR | Consumer Products and Services | China | 1.973% |
XPENG 1:2 ADR | Automobiles and Parts | China | 1.789% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
BENCHMARK INDICES
STOXX China ADR Total Market
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.