Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX China P Chips Total Market
Index Description
The STOXX China P Chips Total Market Index represents at least 95% of the free-float market capitalization of P Chips, i.e. stocks of companies that are not incorporated in China but derive the majority of their revenues from Mainland China. The stocks are quoted in Hong Kong dollars and are listed on the Hong Kong stock exchange.
Key facts
- » At least 95% coverage of the free-float market cap for the relevant investable stock universe per region» Forms a unique benchmark for a truly global investment approach
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX China P Chips Total Market | 1,554.3 | 1,032.8 | 5.4 | 0.7 | 298.8 | 0.0 | 28.9 | 0.0 | 6.1 |
STOXX China Total Market | 1,047.4 | 645.7 | 2.5 | 0.7 | 73.5 | 0.0 | 11.4 | 0.0 | 3.1 |
Supersector weighting (top 10)
Technology | 47.0 |
---|---|
Retail | 21.8 |
Travel and Leisure | 6.6 |
Consumer Products and Services | 6.4 |
Automobiles and Parts | 3.5 |
Health Care | 3.3 |
Real Estate | 2.8 |
Industrial Goods and Services | 1.9 |
Food, Beverage and Tobacco | 1.7 |
Personal Care, Drug and Grocery Stores | 1.1 |
Country weighting
China | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX China P Chips Total Market | -1.9 | 25.4 | 18.3 | -28.0 | -22.0 | N/A | N/A | 18.6 | -10.5 | -4.9 |
STOXX China Total Market | -4.7 | 20.0 | 21.1 | 7.3 | 11.5 | N/A | N/A | 21.5 | 2.4 | 2.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX China P Chips Total Market | N/A | N/A | 33.2 | 40.5 | 38.1 | N/A | N/A | 0.4 | -0.3 | -0.2 |
STOXX China Total Market | N/A | N/A | 25.6 | 23.8 | 22.7 | N/A | N/A | 0.6 | 0.0 | 0.0 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX China P Chips Total Market | 0.9 | 0.8 | 0.8 | 0.8 | 0.7 | 11.5 | 18.8 | 19.4 | 26.0 | 26.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX China P Chips Total Market | 0.8 | 1.0 | 1.1 | 1.4 | 1.2 | 3.0 | 0.3 | -0.1 | -0.4 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX China P Chips Total Market
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX China P Chips Total Market | 22.0 | 14.8 | 17.4 | 17.4 | 1.7 | 1.9 | 1.7 | -16.9 |
STOXX China Total Market | 6.1 | 6.2 | 5.7 | 5.7 | 0.6 | 6.8 | 0.1 | 13.2 |
Performance and annual returns
STOXX China P Chips Total Market | |
---|---|
1292544000000 | 100 |
1292803200000 | 98.91 |
1292889600000 | 99.2 |
1292976000000 | 99.56 |
1293062400000 | 99.59 |
1293148800000 | 99.01 |
1293408000000 | 98.75 |
1293494400000 | 97.52 |
1293580800000 | 98.15 |
1293667200000 | 97.04 |
1293753600000 | 96.37 |
1294012800000 | 98.1 |
1294099200000 | 99.97 |
1294185600000 | 101.75 |
1294272000000 | 103.17 |
1294358400000 | 103.28 |
1294617600000 | 103.29 |
1294704000000 | 103.84 |
1294790400000 | 104.14 |
1294876800000 | 103.41 |
1294963200000 | 103.98 |
1295222400000 | 103.85 |
1295308800000 | 103.07 |
1295395200000 | 102.74 |
1295481600000 | 101.7 |
1295568000000 | 99.08 |
1295827200000 | 97.71 |
1295913600000 | 99.1 |
1296000000000 | 99.24 |
1296086400000 | 98.78 |
1296172800000 | 99.7 |
1296432000000 | 98.66 |
1296518400000 | 98.08 |
1296604800000 | 99.8 |
1296691200000 | 101.12 |
1296777600000 | 101.68 |
1297036800000 | 100.34 |
1297123200000 | 97.53 |
1297209600000 | 95.32 |
1297296000000 | 93.84 |
1297382400000 | 95.8 |
1297641600000 | 98.26 |
1297728000000 | 97.57 |
1297814400000 | 97.73 |
1297900800000 | 97.54 |
1297987200000 | 98.2 |
1298246400000 | 97.52 |
1298332800000 | 94.75 |
1298419200000 | 92.97 |
1298505600000 | 91.18 |
1298592000000 | 92.79 |
1298851200000 | 94.3 |
1298937600000 | 95.98 |
1299024000000 | 95.41 |
1299110400000 | 96.1 |
1299196800000 | 97.76 |
1299456000000 | 97.15 |
1299542400000 | 98.53 |
1299628800000 | 98.76 |
1299715200000 | 98.57 |
1299801600000 | 96.82 |
1300060800000 | 97.24 |
1300147200000 | 94.41 |
1300233600000 | 95.48 |
1300320000000 | 89.55 |
1300406400000 | 89.84 |
1300665600000 | 90.51 |
1300752000000 | 91.09 |
1300838400000 | 91.2 |
1300924800000 | 91.78 |
1301011200000 | 92.37 |
1301270400000 | 91.85 |
1301356800000 | 92.04 |
1301443200000 | 93.38 |
1301529600000 | 92.18 |
1301616000000 | 93.59 |
1301875200000 | 94.3 |
1301961600000 | 94.5 |
1302048000000 | 95.56 |
1302134400000 | 96.05 |
1302220800000 | 95.84 |
1302480000000 | 95.04 |
1302566400000 | 93.15 |
1302652800000 | 94.34 |
1302739200000 | 95.04 |
1302825600000 | 95.91 |
1303084800000 | 97.31 |
1303171200000 | 96.24 |
1303257600000 | 97.73 |
1303344000000 | 98.16 |
1303776000000 | 98.1 |
1303862400000 | 97.1 |
1303948800000 | 96.12 |
1304035200000 | 95.96 |
1304294400000 | 95.63 |
1304380800000 | 95.51 |
1304467200000 | 92.96 |
1304553600000 | 94.75 |
1304640000000 | 95.69 |
1304899200000 | 98.2 |
1304985600000 | 97.6 |
1305072000000 | 98.24 |
1305158400000 | 99.07 |
1305244800000 | 99.18 |
1305504000000 | 98.1 |
1305590400000 | 97.29 |
1305676800000 | 97.82 |
1305763200000 | 97.6 |
1305849600000 | 97.6 |
1306108800000 | 96.34 |
1306195200000 | 95.57 |
1306281600000 | 95.36 |
1306368000000 | 95.35 |
1306454400000 | 94.52 |
1306713600000 | 95.39 |
1306800000000 | 96.54 |
1306886400000 | 96.55 |
1306972800000 | 94.99 |
1307059200000 | 94.23 |
1307318400000 | 93.98 |
1307404800000 | 92.46 |
1307491200000 | 91.66 |
1307577600000 | 90.2 |
1307664000000 | 89.55 |
1307923200000 | 89.6 |
1308009600000 | 88.36 |
1308096000000 | 89.75 |
1308182400000 | 88.44 |
1308268800000 | 86.2 |
1308528000000 | 86.87 |
1308614400000 | 88.27 |
1308700800000 | 89.07 |
1308787200000 | 90.21 |
1308873600000 | 91.91 |
1309132800000 | 90.78 |
1309219200000 | 90.24 |
1309305600000 | 90.48 |
1309392000000 | 91.69 |
1309478400000 | 91.79 |
1309737600000 | 93.75 |
1309824000000 | 94.2 |
1309910400000 | 94.78 |
1309996800000 | 94.72 |
1310083200000 | 95.01 |
1310342400000 | 94.97 |
1310428800000 | 91.81 |
1310515200000 | 92.37 |
1310601600000 | 92.88 |
1310688000000 | 93.19 |
1310947200000 | 92.86 |
1311033600000 | 90.86 |
1311120000000 | 91.49 |
1311206400000 | 89.76 |
1311292800000 | 91.35 |
1311552000000 | 90.51 |
1311638400000 | 90.89 |
1311724800000 | 91.65 |
1311811200000 | 91.65 |
1311897600000 | 90.32 |
1312156800000 | 92.31 |
1312243200000 | 91.25 |
1312329600000 | 89.79 |
1312416000000 | 89.59 |
1312502400000 | 85 |
1312761600000 | 82.19 |
1312848000000 | 79.17 |
1312934400000 | 80.9 |
1313020800000 | 79.23 |
1313107200000 | 80.48 |
1313366400000 | 81.58 |
1313452800000 | 81.11 |
1313539200000 | 80.22 |
1313625600000 | 80.25 |
1313712000000 | 76.2 |
1313971200000 | 74.05 |
1314057600000 | 75.86 |
1314144000000 | 75 |
1314230400000 | 76.02 |
1314316800000 | 75.35 |
1314576000000 | 75.78 |
1314662400000 | 77.47 |
1314748800000 | 79.59 |
1314835200000 | 81.08 |
1314921600000 | 80.56 |
1315180800000 | 78.72 |
1315267200000 | 78.61 |
1315353600000 | 80.21 |
1315440000000 | 79.99 |
1315526400000 | 81.21 |
1315785600000 | 78.3 |
1315872000000 | 77.88 |
1315958400000 | 76.96 |
1316044800000 | 75.69 |
1316131200000 | 77.6 |
1316390400000 | 75.53 |
1316476800000 | 74.24 |
1316563200000 | 73.42 |
1316649600000 | 69.67 |
1316736000000 | 68.96 |
1316995200000 | 66.13 |
1317081600000 | 68.22 |
1317168000000 | 69.22 |
1317254400000 | 69.01 |
1317340800000 | 67.99 |
1317600000000 | 63.4 |
1317686400000 | 61.14 |
1317772800000 | 61.02 |
1317859200000 | 65.36 |
1317945600000 | 68.42 |
1318204800000 | 67.08 |
1318291200000 | 68.89 |
1318377600000 | 69.5 |
1318464000000 | 72.65 |
1318550400000 | 70.2 |
1318809600000 | 73.14 |
1318896000000 | 68.87 |
1318982400000 | 68.8 |
1319068800000 | 67.68 |
1319155200000 | 67.42 |
1319414400000 | 70.44 |
1319500800000 | 71.39 |
1319587200000 | 72.38 |
1319673600000 | 74.74 |
1319760000000 | 75.3 |
1320019200000 | 75.17 |
1320105600000 | 74.57 |
1320192000000 | 75.88 |
1320278400000 | 74.99 |
1320364800000 | 76.36 |
1320624000000 | 75.17 |
1320710400000 | 73.35 |
1320796800000 | 75.21 |
1320883200000 | 71.7 |
1320969600000 | 71.27 |
1321228800000 | 73.26 |
1321315200000 | 73.41 |
1321401600000 | 72.4 |
1321488000000 | 72.06 |
1321574400000 | 70.43 |
1321833600000 | 70.14 |
1321920000000 | 70.58 |
1322006400000 | 69.88 |
1322092800000 | 70.3 |
1322179200000 | 69.18 |
1322438400000 | 68.76 |
1322524800000 | 69.88 |
1322611200000 | 68.15 |
1322697600000 | 72.07 |
1322784000000 | 71.52 |
1323043200000 | 71.43 |
1323129600000 | 71.15 |
1323216000000 | 71.72 |
1323302400000 | 71.73 |
1323388800000 | 69.44 |
1323648000000 | 69.32 |
1323734400000 | 70.35 |
1323820800000 | 70.77 |
1323907200000 | 69.76 |
1323993600000 | 70.68 |
1324252800000 | 70.42 |
1324339200000 | 69.58 |
1324425600000 | 71.21 |
1324512000000 | 70.91 |
1324598400000 | 72.09 |
1324944000000 | 71.94 |
1325030400000 | 71.83 |
1325116800000 | 71.77 |
1325203200000 | 71.6 |
1325462400000 | 71.6 |
1325548800000 | 72.48 |
1325635200000 | 72.83 |
1325721600000 | 72.99 |
1325808000000 | 72.08 |
1326067200000 | 72.53 |
1326153600000 | 73.67 |
1326240000000 | 75.54 |
1326326400000 | 75.46 |
1326412800000 | 76.46 |
1326672000000 | 75.62 |
1326758400000 | 77.8 |
1326844800000 | 78.04 |
1326931200000 | 78.42 |
1327017600000 | 78.23 |
1327276800000 | 77.48 |
1327363200000 | 77.88 |
1327449600000 | 77.9 |
1327536000000 | 77.8 |
1327622400000 | 77.8 |
1327881600000 | 77.29 |
1327968000000 | 78.43 |
1328054400000 | 76.79 |
1328140800000 | 78.42 |
1328227200000 | 79.25 |
1328486400000 | 79.78 |
1328572800000 | 78.35 |
1328659200000 | 80.7 |
1328745600000 | 82.04 |
1328832000000 | 81.36 |
1329091200000 | 81.07 |
1329177600000 | 81.13 |
1329264000000 | 83.5 |
1329350400000 | 84.35 |
1329436800000 | 83.81 |
1329696000000 | 82.77 |
1329782400000 | 82.65 |
1329868800000 | 84.4 |
1329955200000 | 83.78 |
1330041600000 | 83.23 |
1330300800000 | 82.94 |
1330387200000 | 83.84 |
1330473600000 | 84.52 |
1330560000000 | 83.55 |
1330646400000 | 85.64 |
1330905600000 | 84.38 |
1330992000000 | 82.84 |
1331078400000 | 82.61 |
1331164800000 | 83.34 |
1331251200000 | 85.09 |
1331510400000 | 85.08 |
1331596800000 | 85.77 |
1331683200000 | 86.19 |
1331769600000 | 86.63 |
1331856000000 | 86.55 |
1332115200000 | 85.21 |
1332201600000 | 83.99 |
1332288000000 | 83.64 |
1332374400000 | 84.59 |
1332460800000 | 83.67 |
1332720000000 | 82.52 |
1332806400000 | 83.87 |
1332892800000 | 82.91 |
1332979200000 | 81.76 |
1333065600000 | 82.11 |
1333324800000 | 82.11 |
1333411200000 | 83.66 |
1333497600000 | 85.07 |
1333584000000 | 85.32 |
1334016000000 | 83.99 |
1334102400000 | 82.99 |
1334188800000 | 83.65 |
1334275200000 | 84.95 |
1334534400000 | 85.39 |
1334620800000 | 84.75 |
1334707200000 | 86.08 |
1334793600000 | 86.27 |
1334880000000 | 85.41 |
1335139200000 | 85.55 |
1335225600000 | 84.98 |
1335312000000 | 83.56 |
1335398400000 | 84.33 |
1335484800000 | 83.88 |
1335744000000 | 85.51 |
1335830400000 | 85.58 |
1335916800000 | 86.38 |
1336003200000 | 86.36 |
1336089600000 | 85.76 |
1336348800000 | 83.28 |
1336435200000 | 83.45 |
1336521600000 | 82.45 |
1336608000000 | 82.02 |
1336694400000 | 81.66 |
1336953600000 | 81.56 |
1337040000000 | 82.8 |
1337126400000 | 79.72 |
1337212800000 | 81.37 |
1337299200000 | 80.62 |
1337558400000 | 79.72 |
1337644800000 | 79.9 |
1337731200000 | 80.06 |
1337817600000 | 80.49 |
1337904000000 | 81.42 |
1338163200000 | 80.81 |
1338249600000 | 82.19 |
1338336000000 | 82.46 |
1338422400000 | 82.02 |
1338508800000 | 81.44 |
1338768000000 | 78.2 |
1338854400000 | 78.2 |
1338940800000 | 79.71 |
1339027200000 | 80 |
1339113600000 | 80.7 |
1339372800000 | 83.06 |
1339459200000 | 82.72 |
1339545600000 | 82.46 |
1339632000000 | 81.19 |
1339718400000 | 82.24 |
1339977600000 | 83.72 |
1340064000000 | 83.43 |
1340150400000 | 83.33 |
1340236800000 | 81.56 |
1340323200000 | 80.49 |
1340582400000 | 80.35 |
1340668800000 | 79.55 |
1340755200000 | 80.66 |
1340841600000 | 79.52 |
1340928000000 | 79.14 |
1341187200000 | 79.8 |
1341273600000 | 81.44 |
1341360000000 | 82.83 |
1341446400000 | 84.14 |
1341532800000 | 85.03 |
1341792000000 | 83.32 |
1341878400000 | 83.67 |
1341964800000 | 83.26 |
1342051200000 | 82.26 |
1342137600000 | 82.09 |
1342396800000 | 81.86 |
1342483200000 | 82.36 |
1342569600000 | 80.39 |
1342656000000 | 81.28 |
1342742400000 | 82.42 |
1343001600000 | 81.16 |
1343088000000 | 80.84 |
1343174400000 | 79.35 |
1343260800000 | 77.71 |
1343347200000 | 78.93 |
1343606400000 | 80 |
1343692800000 | 80.07 |
1343779200000 | 80.11 |
1343865600000 | 81.02 |
1343952000000 | 80.18 |
1344211200000 | 80.89 |
1344297600000 | 81.24 |
1344384000000 | 81.78 |
1344470400000 | 83.21 |
1344556800000 | 81.86 |
1344816000000 | 80.35 |
1344902400000 | 80.77 |
1344988800000 | 80.64 |
1345075200000 | 82.37 |
1345161600000 | 83.71 |
1345420800000 | 84.02 |
1345507200000 | 83.56 |
1345593600000 | 82.73 |
1345680000000 | 82.85 |
1345766400000 | 82.42 |
1346025600000 | 82.13 |
1346112000000 | 81.7 |
1346198400000 | 82.02 |
1346284800000 | 81.24 |
1346371200000 | 80.51 |
1346630400000 | 81.66 |
1346716800000 | 81.03 |
1346803200000 | 79.66 |
1346889600000 | 80.26 |
1346976000000 | 81.03 |
1347235200000 | 81.3 |
1347321600000 | 81.11 |
1347408000000 | 81.61 |
1347494400000 | 81.4 |
1347580800000 | 81.92 |
1347840000000 | 81.79 |
1347926400000 | 82.07 |
1348012800000 | 82.21 |
1348099200000 | 81.99 |
1348185600000 | 82.36 |
1348444800000 | 82.93 |
1348531200000 | 82.92 |
1348617600000 | 82.67 |
1348704000000 | 83.3 |
1348790400000 | 84.37 |
1349049600000 | 84.1 |
1349136000000 | 83.9 |
1349222400000 | 84.08 |
1349308800000 | 84.14 |
1349395200000 | 84.18 |
1349654400000 | 83.91 |
1349740800000 | 84.3 |
1349827200000 | 84.34 |
1349913600000 | 84.02 |
1350000000000 | 84.46 |
1350259200000 | 84.82 |
1350345600000 | 84.61 |
1350432000000 | 84.84 |
1350518400000 | 85.24 |
1350604800000 | 86.39 |
1350864000000 | 86.98 |
1350950400000 | 87.7 |
1351036800000 | 88.62 |
1351123200000 | 87.88 |
1351209600000 | 86.8 |
1351468800000 | 87.62 |
1351555200000 | 87.01 |
1351641600000 | 88.04 |
1351728000000 | 89.44 |
1351814400000 | 90.88 |
1352073600000 | 91.34 |
1352160000000 | 91.28 |
1352246400000 | 92.17 |
1352332800000 | 90.93 |
1352419200000 | 90.43 |
1352678400000 | 90.78 |
1352764800000 | 89.92 |
1352851200000 | 90.14 |
1352937600000 | 86.85 |
1353024000000 | 87.25 |
1353283200000 | 86.29 |
1353369600000 | 86.88 |
1353456000000 | 87.75 |
1353542400000 | 87.93 |
1353628800000 | 87.62 |
1353888000000 | 87.24 |
1353974400000 | 87.35 |
1354060800000 | 87.68 |
1354147200000 | 87.87 |
1354233600000 | 87.74 |
1354492800000 | 86.09 |
1354579200000 | 85.81 |
1354665600000 | 87.82 |
1354752000000 | 88.89 |
1354838400000 | 89.47 |
1355097600000 | 89.96 |
1355184000000 | 89.15 |
1355270400000 | 89.73 |
1355356800000 | 88.9 |
1355443200000 | 88.78 |
1355702400000 | 88.23 |
1355788800000 | 87.93 |
1355875200000 | 88.06 |
1355961600000 | 88.39 |
1356048000000 | 88.6 |
1356307200000 | 88.27 |
1356566400000 | 88.77 |
1356652800000 | 89.43 |
1356912000000 | 89.88 |
1357084800000 | 92.07 |
1357171200000 | 94.31 |
1357257600000 | 95.26 |
1357516800000 | 95.79 |
1357603200000 | 95.23 |
1357689600000 | 96.08 |
1357776000000 | 94.64 |
1357862400000 | 93.36 |
1358121600000 | 93.65 |
1358208000000 | 94.11 |
1358294400000 | 95.58 |
1358380800000 | 94.46 |
1358467200000 | 96.08 |
1358726400000 | 96.09 |
1358812800000 | 96.72 |
1358899200000 | 96.53 |
1358985600000 | 95.66 |
1359072000000 | 93.15 |
1359331200000 | 93.71 |
1359417600000 | 93.69 |
1359504000000 | 93.77 |
1359590400000 | 93.28 |
1359676800000 | 92.25 |
1359936000000 | 93.54 |
1360022400000 | 92.39 |
1360108800000 | 93.02 |
1360195200000 | 93.96 |
1360281600000 | 94.43 |
1360540800000 | 94.43 |
1360627200000 | 93.84 |
1360713600000 | 94.03 |
1360800000000 | 95.57 |
1360886400000 | 96.54 |
1361145600000 | 96.54 |
1361232000000 | 95.34 |
1361318400000 | 95.88 |
1361404800000 | 95.47 |
1361491200000 | 94.63 |
1361750400000 | 93.73 |
1361836800000 | 93.71 |
1361923200000 | 94.01 |
1362009600000 | 95.98 |
1362096000000 | 96.72 |
1362355200000 | 96.32 |
1362441600000 | 97.12 |
1362528000000 | 98.44 |
1362614400000 | 97.53 |
1362700800000 | 99.31 |
1362960000000 | 97.79 |
1363046400000 | 96.25 |
1363132800000 | 95.79 |
1363219200000 | 95.71 |
1363305600000 | 93.55 |
1363564800000 | 92.25 |
1363651200000 | 92.23 |
1363737600000 | 93.3 |
1363824000000 | 92.44 |
1363910400000 | 91.35 |
1364169600000 | 91.7 |
1364256000000 | 92.36 |
1364342400000 | 93.7 |
1364428800000 | 92.11 |
1364860800000 | 91 |
1364947200000 | 90.91 |
1365033600000 | 90.86 |
1365120000000 | 87.37 |
1365379200000 | 87.92 |
1365465600000 | 89.53 |
1365552000000 | 90.32 |
1365638400000 | 90.26 |
1365724800000 | 90.39 |
1365984000000 | 89.59 |
1366070400000 | 89.26 |
1366156800000 | 90.38 |
1366243200000 | 89.74 |
1366329600000 | 91.42 |
1366588800000 | 92.68 |
1366675200000 | 91.68 |
1366761600000 | 92.71 |
1366848000000 | 92.88 |
1366934400000 | 92.98 |
1367193600000 | 92.86 |
1367280000000 | 93.56 |
1367366400000 | 93.5 |
1367452800000 | 95.27 |
1367539200000 | 95.01 |
1367798400000 | 96.28 |
1367884800000 | 96.47 |
1367971200000 | 95.92 |
1368057600000 | 96.71 |
1368144000000 | 98.28 |
1368403200000 | 97.12 |
1368489600000 | 96.53 |
1368576000000 | 98.63 |
1368662400000 | 100.51 |
1368748800000 | 101.26 |
1369008000000 | 103.71 |
1369094400000 | 103.15 |
1369180800000 | 102.49 |
1369267200000 | 99.76 |
1369353600000 | 100.85 |
1369612800000 | 101.43 |
1369699200000 | 103.55 |
1369785600000 | 102.38 |
1369872000000 | 101.88 |
1369958400000 | 102.66 |
1370217600000 | 100.61 |
1370304000000 | 100.21 |
1370390400000 | 99.66 |
1370476800000 | 98.13 |
1370563200000 | 97.52 |
1370822400000 | 98.71 |
1370908800000 | 97.11 |
1370995200000 | 96.66 |
1371081600000 | 94.98 |
1371168000000 | 95.49 |
1371427200000 | 96.25 |
1371513600000 | 95.89 |
1371600000000 | 95.18 |
1371686400000 | 94.48 |
1371772800000 | 93.68 |
1372032000000 | 90.71 |
1372118400000 | 91.16 |
1372204800000 | 94.23 |
1372291200000 | 95.33 |
1372377600000 | 97.54 |
1372636800000 | 97.27 |
1372723200000 | 96.74 |
1372809600000 | 95.3 |
1372896000000 | 96.76 |
1372982400000 | 97.96 |
1373241600000 | 96.38 |
1373328000000 | 96.65 |
1373414400000 | 96.4 |
1373500800000 | 97.27 |
1373587200000 | 97.49 |
1373846400000 | 99.27 |
1373932800000 | 99.83 |
1374019200000 | 100.3 |
1374105600000 | 100.41 |
1374192000000 | 100.32 |
1374451200000 | 99.13 |
1374537600000 | 100.55 |
1374624000000 | 101.04 |
1374710400000 | 101.64 |
1374796800000 | 102.84 |
1375056000000 | 102.42 |
1375142400000 | 104.13 |
1375228800000 | 102.6 |
1375315200000 | 104.84 |
1375401600000 | 105.09 |
1375660800000 | 107.3 |
1375747200000 | 107.22 |
1375833600000 | 104.61 |
1375920000000 | 103.8 |
1376006400000 | 105.27 |
1376265600000 | 107.41 |
1376352000000 | 108.84 |
1376438400000 | 108.59 |
1376524800000 | 108.1 |
1376611200000 | 107.05 |
1376870400000 | 107.28 |
1376956800000 | 104.64 |
1377043200000 | 104.63 |
1377129600000 | 105.13 |
1377216000000 | 104.19 |
1377475200000 | 104.72 |
1377561600000 | 104.94 |
1377648000000 | 103.61 |
1377734400000 | 105.96 |
1377820800000 | 106.72 |
1378080000000 | 108.6 |
1378166400000 | 110.06 |
1378252800000 | 109.36 |
1378339200000 | 111.76 |
1378425600000 | 111.33 |
1378684800000 | 111.52 |
1378771200000 | 112.79 |
1378857600000 | 112.97 |
1378944000000 | 114.1 |
1379030400000 | 113.93 |
1379289600000 | 114.82 |
1379376000000 | 114.68 |
1379462400000 | 112.85 |
1379548800000 | 112.57 |
1379635200000 | 112.85 |
1379894400000 | 113.2 |
1379980800000 | 112.32 |
1380067200000 | 113.24 |
1380153600000 | 113.67 |
1380240000000 | 114.18 |
1380499200000 | 113.04 |
1380585600000 | 113.15 |
1380672000000 | 113.96 |
1380758400000 | 114.47 |
1380844800000 | 115.2 |
1381104000000 | 115.57 |
1381190400000 | 117.27 |
1381276800000 | 116.34 |
1381363200000 | 115.7 |
1381449600000 | 116.79 |
1381708800000 | 116.58 |
1381795200000 | 117.9 |
1381881600000 | 117.67 |
1381968000000 | 116.49 |
1382054400000 | 117.67 |
1382313600000 | 120.36 |
1382400000000 | 118.37 |
1382486400000 | 116.41 |
1382572800000 | 115.87 |
1382659200000 | 115.45 |
1382918400000 | 116 |
1383004800000 | 114.2 |
1383091200000 | 116.4 |
1383177600000 | 117.52 |
1383264000000 | 118.55 |
1383523200000 | 117.61 |
1383609600000 | 117.34 |
1383696000000 | 117.01 |
1383782400000 | 117.26 |
1383868800000 | 115.9 |
1384128000000 | 116.45 |
1384214400000 | 115.94 |
1384300800000 | 113.76 |
1384387200000 | 116.38 |
1384473600000 | 117.67 |
1384732800000 | 119.56 |
1384819200000 | 118.59 |
1384905600000 | 119.25 |
1384992000000 | 118.99 |
1385078400000 | 118.79 |
1385337600000 | 120.49 |
1385424000000 | 119.76 |
1385510400000 | 120.66 |
1385596800000 | 120.42 |
1385683200000 | 121.38 |
1385942400000 | 122.56 |
1386028800000 | 121.17 |
1386115200000 | 121.04 |
1386201600000 | 120.81 |
1386288000000 | 121.24 |
1386547200000 | 120.98 |
1386633600000 | 120.91 |
1386720000000 | 121.19 |
1386806400000 | 120.55 |
1386892800000 | 120.72 |
1387152000000 | 120.81 |
1387238400000 | 120.23 |
1387324800000 | 120.29 |
1387411200000 | 120.35 |
1387497600000 | 119.83 |
1387756800000 | 120.18 |
1387843200000 | 121.25 |
1388102400000 | 122.33 |
1388361600000 | 123.52 |
1388448000000 | 124.48 |
1388620800000 | 127.46 |
1388707200000 | 126.38 |
1388966400000 | 126 |
1389052800000 | 126.21 |
1389139200000 | 128.01 |
1389225600000 | 127.21 |
1389312000000 | 126.95 |
1389571200000 | 127.85 |
1389657600000 | 126.92 |
1389744000000 | 130.2 |
1389830400000 | 131.21 |
1389916800000 | 133.62 |
1390176000000 | 132.02 |
1390262400000 | 132.22 |
1390348800000 | 132.69 |
1390435200000 | 130.55 |
1390521600000 | 126.85 |
1390780800000 | 123.76 |
1390867200000 | 125.98 |
1390953600000 | 130.42 |
1391040000000 | 132.3 |
1391126400000 | 133.07 |
1391385600000 | 132.75 |
1391472000000 | 127.57 |
1391558400000 | 126.73 |
1391644800000 | 126.61 |
1391731200000 | 129.32 |
1391990400000 | 130.45 |
1392076800000 | 129.91 |
1392163200000 | 132.04 |
1392249600000 | 131.42 |
1392336000000 | 132.62 |
1392595200000 | 136.39 |
1392681600000 | 136.16 |
1392768000000 | 136.45 |
1392854400000 | 134.42 |
1392940800000 | 135.96 |
1393200000000 | 135.37 |
1393286400000 | 134.26 |
1393372800000 | 137.03 |
1393459200000 | 140.81 |
1393545600000 | 140.41 |
1393804800000 | 138.59 |
1393891200000 | 140.54 |
1393977600000 | 142.12 |
1394064000000 | 143.4 |
1394150400000 | 142.99 |
1394409600000 | 140.93 |
1394496000000 | 141.74 |
1394582400000 | 138.99 |
1394668800000 | 136.53 |
1394755200000 | 132.66 |
1395014400000 | 130.69 |
1395100800000 | 134.86 |
1395187200000 | 134.63 |
1395273600000 | 134.23 |
1395360000000 | 135.69 |
1395619200000 | 136.89 |
1395705600000 | 132.52 |
1395792000000 | 132.55 |
1395878400000 | 127.73 |
1395964800000 | 129.61 |
1396224000000 | 130.98 |
1396310400000 | 134.82 |
1396396800000 | 134.92 |
1396483200000 | 133.78 |
1396569600000 | 130.97 |
1396828800000 | 126.59 |
1396915200000 | 126.93 |
1397001600000 | 128.88 |
1397088000000 | 133.27 |
1397174400000 | 128.06 |
1397433600000 | 127.73 |
1397520000000 | 126.06 |
1397606400000 | 126.74 |
1397692800000 | 127.73 |
1398124800000 | 128.34 |
1398211200000 | 129.07 |
1398297600000 | 129.42 |
1398384000000 | 127.42 |
1398643200000 | 124.16 |
1398729600000 | 123.79 |
1398816000000 | 119.98 |
1398902400000 | 119.97 |
1398988800000 | 122.03 |
1399248000000 | 121.63 |
1399334400000 | 121.16 |
1399420800000 | 117.88 |
1399507200000 | 116.97 |
1399593600000 | 118.11 |
1399852800000 | 122.24 |
1399939200000 | 123.63 |
1400025600000 | 124.85 |
1400112000000 | 128.16 |
1400198400000 | 126.62 |
1400457600000 | 127.55 |
1400544000000 | 130.2 |
1400630400000 | 130.52 |
1400716800000 | 132.34 |
1400803200000 | 132.23 |
1401062400000 | 133.05 |
1401148800000 | 132.97 |
1401235200000 | 134.03 |
1401321600000 | 131.13 |
1401408000000 | 131.24 |
1401667200000 | 131.59 |
1401753600000 | 133.43 |
1401840000000 | 131.59 |
1401926400000 | 131.61 |
1402012800000 | 131.31 |
1402272000000 | 133.37 |
1402358400000 | 135.82 |
1402444800000 | 137.55 |
1402531200000 | 137.23 |
1402617600000 | 137.9 |
1402876800000 | 137.15 |
1402963200000 | 136.54 |
1403049600000 | 136.85 |
1403136000000 | 135.64 |
1403222400000 | 136.19 |
1403481600000 | 134.85 |
1403568000000 | 135.33 |
1403654400000 | 135.36 |
1403740800000 | 137.27 |
1403827200000 | 137.17 |
1404086400000 | 137.18 |
1404172800000 | 137.31 |
1404259200000 | 138.78 |
1404345600000 | 140.46 |
1404432000000 | 141.13 |
1404691200000 | 141.19 |
1404777600000 | 140.42 |
1404864000000 | 138.69 |
1404950400000 | 139.32 |
1405036800000 | 139.08 |
1405296000000 | 138.88 |
1405382400000 | 140.32 |
1405468800000 | 140.57 |
1405555200000 | 140.56 |
1405641600000 | 139.58 |
1405900800000 | 139.07 |
1405987200000 | 141.2 |
1406073600000 | 141.86 |
1406160000000 | 142.3 |
1406246400000 | 143.11 |
1406505600000 | 143.43 |
1406592000000 | 143.64 |
1406678400000 | 143.16 |
1406764800000 | 142.71 |
1406851200000 | 141.14 |
1407110400000 | 142.14 |
1407196800000 | 143.21 |
1407283200000 | 144.15 |
1407369600000 | 143.22 |
1407456000000 | 142.13 |
1407715200000 | 143.57 |
1407801600000 | 144.79 |
1407888000000 | 145.98 |
1407974400000 | 144.78 |
1408060800000 | 145.2 |
1408320000000 | 144.75 |
1408406400000 | 145.93 |
1408492800000 | 146.39 |
1408579200000 | 146.01 |
1408665600000 | 147.14 |
1408924800000 | 147.16 |
1409011200000 | 146.41 |
1409097600000 | 145.94 |
1409184000000 | 144.62 |
1409270400000 | 145.47 |
1409529600000 | 146.06 |
1409616000000 | 146.88 |
1409702400000 | 148.32 |
1409788800000 | 151.16 |
1409875200000 | 151.09 |
1410134400000 | 151.48 |
1410220800000 | 151.87 |
1410307200000 | 151.37 |
1410393600000 | 150.79 |
1410480000000 | 150.52 |
1410739200000 | 149.67 |
1410825600000 | 148.22 |
1410912000000 | 149 |
1410998400000 | 148.84 |
1411084800000 | 150.9 |
1411344000000 | 148.17 |
1411430400000 | 146.61 |
1411516800000 | 147.79 |
1411603200000 | 148.12 |
1411689600000 | 146.96 |
1411948800000 | 144.53 |
1412035200000 | 144.86 |
1412121600000 | 145.28 |
1412208000000 | 144.67 |
1412294400000 | 147.27 |
1412553600000 | 149.7 |
1412640000000 | 149.57 |
1412726400000 | 148.16 |
1412812800000 | 148.19 |
1412899200000 | 146.98 |
1413158400000 | 144.75 |
1413244800000 | 144.15 |
1413331200000 | 143.68 |
1413417600000 | 142.18 |
1413504000000 | 142.21 |
1413763200000 | 142.87 |
1413849600000 | 144.05 |
1413936000000 | 147.86 |
1414022400000 | 147.95 |
1414108800000 | 147.36 |
1414368000000 | 145.13 |
1414454400000 | 146.29 |
1414540800000 | 147.75 |
1414627200000 | 149.25 |
1414713600000 | 152.52 |
1414972800000 | 153.07 |
1415059200000 | 151.18 |
1415145600000 | 152.43 |
1415232000000 | 152.68 |
1415318400000 | 152.37 |
1415577600000 | 153.15 |
1415664000000 | 154.72 |
1415750400000 | 154.71 |
1415836800000 | 155.4 |
1415923200000 | 157.29 |
1416182400000 | 155.73 |
1416268800000 | 152.63 |
1416355200000 | 151.47 |
1416441600000 | 152.05 |
1416528000000 | 152.85 |
1416787200000 | 154.91 |
1416873600000 | 153.7 |
1416960000000 | 154.08 |
1417046400000 | 153.83 |
1417132800000 | 153.27 |
1417392000000 | 149.33 |
1417478400000 | 150.36 |
1417564800000 | 150.05 |
1417651200000 | 148.91 |
1417737600000 | 150.65 |
1417996800000 | 149.72 |
1418083200000 | 145.01 |
1418169600000 | 146.29 |
1418256000000 | 145.23 |
1418342400000 | 144.3 |
1418601600000 | 143.65 |
1418688000000 | 139.69 |
1418774400000 | 138.05 |
1418860800000 | 142.94 |
1418947200000 | 144.97 |
1419206400000 | 143.49 |
1419292800000 | 143.9 |
1419379200000 | 144.32 |
1419811200000 | 145.52 |
1419897600000 | 146.59 |
1419984000000 | 147.69 |
1420156800000 | 149.44 |
1420416000000 | 151.57 |
1420502400000 | 154.84 |
1420588800000 | 158.35 |
1420675200000 | 160.15 |
1420761600000 | 160.16 |
1421020800000 | 159.3 |
1421107200000 | 160.19 |
1421193600000 | 158.92 |
1421280000000 | 161.8 |
1421366400000 | 159.66 |
1421625600000 | 156.52 |
1421712000000 | 158.82 |
1421798400000 | 162.55 |
1421884800000 | 166.16 |
1421971200000 | 169.54 |
1422230400000 | 172.17 |
1422316800000 | 169.84 |
1422403200000 | 171.57 |
1422489600000 | 170.03 |
1422576000000 | 169.51 |
1422835200000 | 169.48 |
1422921600000 | 168.11 |
1423008000000 | 167.65 |
1423094400000 | 167.9 |
1423180800000 | 168.63 |
1423440000000 | 167.07 |
1423526400000 | 167.71 |
1423612800000 | 167.37 |
1423699200000 | 165.72 |
1423785600000 | 166.74 |
1424044800000 | 167.01 |
1424131200000 | 167.27 |
1424217600000 | 167.45 |
1424304000000 | 167.05 |
1424390400000 | 167.34 |
1424649600000 | 170.3 |
1424736000000 | 171.06 |
1424822400000 | 171.47 |
1424908800000 | 174.28 |
1424995200000 | 174.12 |
1425254400000 | 176.12 |
1425340800000 | 175.83 |
1425427200000 | 178.17 |
1425513600000 | 179.55 |
1425600000000 | 182.08 |
1425859200000 | 181.75 |
1425945600000 | 182.74 |
1426032000000 | 184.51 |
1426118400000 | 183.67 |
1426204800000 | 186.09 |
1426464000000 | 186.6 |
1426550400000 | 185.51 |
1426636800000 | 186.45 |
1426723200000 | 192.6 |
1426809600000 | 188.63 |
1427068800000 | 187.51 |
1427155200000 | 187.42 |
1427241600000 | 186.72 |
1427328000000 | 186.55 |
1427414400000 | 188.72 |
1427673600000 | 193.83 |
1427760000000 | 197.46 |
1427846400000 | 198.97 |
1427932800000 | 200.56 |
1428364800000 | 201 |
1428451200000 | 212.22 |
1428537600000 | 219.76 |
1428624000000 | 223.71 |
1428883200000 | 234.45 |
1428969600000 | 223.27 |
1429056000000 | 223.46 |
1429142400000 | 224.32 |
1429228800000 | 220.97 |
1429488000000 | 214.88 |
1429574400000 | 220.64 |
1429660800000 | 226.05 |
1429747200000 | 225.07 |
1429833600000 | 223.53 |
1430092800000 | 226.51 |
1430179200000 | 224.81 |
1430265600000 | 222.05 |
1430352000000 | 220.48 |
1430438400000 | 220.16 |
1430697600000 | 222.28 |
1430784000000 | 219.59 |
1430870400000 | 213.72 |
1430956800000 | 210.77 |
1431043200000 | 215.35 |
1431302400000 | 220.12 |
1431388800000 | 215.87 |
1431475200000 | 214.89 |
1431561600000 | 217.02 |
1431648000000 | 217.72 |
1431907200000 | 219.46 |
1431993600000 | 225.16 |
1432080000000 | 218.48 |
1432166400000 | 213.07 |
1432252800000 | 217.26 |
1432512000000 | 217.26 |
1432598400000 | 222.44 |
1432684800000 | 222.12 |
1432771200000 | 217.49 |
1432857600000 | 216.1 |
1433116800000 | 219.42 |
1433203200000 | 213.53 |
1433289600000 | 210.58 |
1433376000000 | 208.97 |
1433462400000 | 209.57 |
1433721600000 | 205.93 |
1433808000000 | 201.62 |
1433894400000 | 199.67 |
1433980800000 | 201.83 |
1434067200000 | 204.67 |
1434326400000 | 202.41 |
1434412800000 | 200.04 |
1434499200000 | 202.1 |
1434585600000 | 199.35 |
1434672000000 | 200.75 |
1434931200000 | 202.34 |
1435017600000 | 208.42 |
1435104000000 | 211.07 |
1435190400000 | 209.1 |
1435276800000 | 206.15 |
1435536000000 | 197.37 |
1435622400000 | 200.51 |
1435708800000 | 201.24 |
1435795200000 | 199.49 |
1435881600000 | 194.46 |
1436140800000 | 182.8 |
1436227200000 | 178.78 |
1436313600000 | 164.55 |
1436400000000 | 182.43 |
1436486400000 | 186.04 |
1436745600000 | 192.14 |
1436832000000 | 193.01 |
1436918400000 | 190.16 |
1437004800000 | 192.71 |
1437091200000 | 197.69 |
1437350400000 | 198.21 |
1437436800000 | 198.06 |
1437523200000 | 196.39 |
1437609600000 | 195.56 |
1437696000000 | 193.22 |
1437955200000 | 181.33 |
1438041600000 | 183.3 |
1438128000000 | 183.31 |
1438214400000 | 184.25 |
1438300800000 | 183.58 |
1438560000000 | 182.67 |
1438646400000 | 183.1 |
1438732800000 | 184.66 |
1438819200000 | 182.93 |
1438905600000 | 183.51 |
1439164800000 | 184.57 |
1439251200000 | 181.55 |
1439337600000 | 173.78 |
1439424000000 | 179.66 |
1439510400000 | 179.84 |
1439769600000 | 178.98 |
1439856000000 | 176.02 |
1439942400000 | 174.97 |
1440028800000 | 167.77 |
1440115200000 | 161.04 |
1440374400000 | 147.77 |
1440460800000 | 152.94 |
1440547200000 | 151.93 |
1440633600000 | 161.36 |
1440720000000 | 160.97 |
1440979200000 | 160.41 |
1441065600000 | 155.91 |
1441152000000 | 155.81 |
1441238400000 | 157.67 |
1441324800000 | 157.18 |
1441584000000 | 156.29 |
1441670400000 | 160.4 |
1441756800000 | 165.42 |
1441843200000 | 161.03 |
1441929600000 | 159.47 |
1442188800000 | 159.43 |
1442275200000 | 160.2 |
1442361600000 | 164.19 |
1442448000000 | 162.98 |
1442534400000 | 164.54 |
1442793600000 | 166.43 |
1442880000000 | 167.07 |
1442966400000 | 163.87 |
1443052800000 | 161.95 |
1443139200000 | 163.41 |
1443398400000 | 162.9 |
1443484800000 | 158.35 |
1443571200000 | 161.77 |
1443657600000 | 161.17 |
1443744000000 | 166.38 |
1444003200000 | 170.29 |
1444089600000 | 169.39 |
1444176000000 | 173.71 |
1444262400000 | 172.26 |
1444348800000 | 171.68 |
1444608000000 | 173.64 |
1444694400000 | 172.71 |
1444780800000 | 171.01 |
1444867200000 | 174.67 |
1444953600000 | 176.71 |
1445212800000 | 177.79 |
1445299200000 | 177.28 |
1445385600000 | 177.09 |
1445472000000 | 179.27 |
1445558400000 | 184 |
1445817600000 | 183.61 |
1445904000000 | 183.44 |
1445990400000 | 182.61 |
1446076800000 | 183.29 |
1446163200000 | 180.97 |
1446422400000 | 180.59 |
1446508800000 | 184.25 |
1446595200000 | 188.79 |
1446681600000 | 188.27 |
1446768000000 | 191.95 |
1447027200000 | 189.45 |
1447113600000 | 188.26 |
1447200000000 | 188.13 |
1447286400000 | 190.76 |
1447372800000 | 188.21 |
1447632000000 | 184.97 |
1447718400000 | 187.9 |
1447804800000 | 188.72 |
1447891200000 | 189.66 |
1447977600000 | 192.42 |
1448236800000 | 193.77 |
1448323200000 | 193.86 |
1448409600000 | 194.42 |
1448496000000 | 192.71 |
1448582400000 | 189.31 |
1448841600000 | 190.33 |
1448928000000 | 190.88 |
1449014400000 | 192.19 |
1449100800000 | 187.39 |
1449187200000 | 184.39 |
1449446400000 | 185.29 |
1449532800000 | 183.89 |
1449619200000 | 182.28 |
1449705600000 | 181.44 |
1449792000000 | 176.98 |
1450051200000 | 176.14 |
1450137600000 | 178.81 |
1450224000000 | 181.45 |
1450310400000 | 183.99 |
1450396800000 | 182.54 |
1450656000000 | 180.85 |
1450742400000 | 180.73 |
1450828800000 | 183.71 |
1450915200000 | 182.39 |
1451260800000 | 181.09 |
1451347200000 | 182.68 |
1451433600000 | 182.62 |
1451520000000 | 184.57 |
1451865600000 | 180.47 |
1451952000000 | 180.93 |
1452038400000 | 179.17 |
1452124800000 | 170.85 |
1452211200000 | 170.7 |
1452470400000 | 165.59 |
1452556800000 | 164.62 |
1452643200000 | 165.29 |
1452729600000 | 164.05 |
1452816000000 | 160.19 |
1453075200000 | 159.63 |
1453161600000 | 163.04 |
1453248000000 | 156.95 |
1453334400000 | 153.78 |
1453420800000 | 159.59 |
1453680000000 | 163.07 |
1453766400000 | 158.92 |
1453852800000 | 158.23 |
1453939200000 | 157.81 |
1454025600000 | 164.05 |
1454284800000 | 164.21 |
1454371200000 | 163.4 |
1454457600000 | 157.09 |
1454544000000 | 156.34 |
1454630400000 | 157.95 |
1454889600000 | 157.97 |
1454976000000 | 155.5 |
1455062400000 | 157.27 |
1455148800000 | 148.77 |
1455235200000 | 147.53 |
1455494400000 | 153.92 |
1455580800000 | 155.8 |
1455667200000 | 154.93 |
1455753600000 | 159.59 |
1455840000000 | 159.84 |
1456099200000 | 161.83 |
1456185600000 | 161.25 |
1456272000000 | 159.68 |
1456358400000 | 156.48 |
1456444800000 | 161.47 |
1456704000000 | 160.62 |
1456790400000 | 163.6 |
1456876800000 | 169.24 |
1456963200000 | 167.31 |
1457049600000 | 168.01 |
1457308800000 | 169.02 |
1457395200000 | 167.05 |
1457481600000 | 166.26 |
1457568000000 | 163.31 |
1457654400000 | 166.08 |
1457913600000 | 171.15 |
1458000000000 | 168.78 |
1458086400000 | 168.46 |
1458172800000 | 167.04 |
1458259200000 | 171.22 |
1458518400000 | 173.18 |
1458604800000 | 174.82 |
1458691200000 | 175.64 |
1458777600000 | 174.44 |
1459209600000 | 173.21 |
1459296000000 | 173.02 |
1459382400000 | 172.63 |
1459468800000 | 172.59 |
1459728000000 | 172.02 |
1459814400000 | 171.03 |
1459900800000 | 173.03 |
1459987200000 | 174.66 |
1460073600000 | 173.88 |
1460332800000 | 173.97 |
1460419200000 | 175.62 |
1460505600000 | 181.2 |
1460592000000 | 181.75 |
1460678400000 | 181.81 |
1460937600000 | 180.64 |
1461024000000 | 181.33 |
1461110400000 | 178.31 |
1461196800000 | 181.02 |
1461283200000 | 180.73 |
1461542400000 | 178.3 |
1461628800000 | 178.23 |
1461715200000 | 176.82 |
1461801600000 | 177.65 |
1461888000000 | 173.6 |
1462147200000 | 172.66 |
1462233600000 | 169.45 |
1462320000000 | 169.23 |
1462406400000 | 169.21 |
1462492800000 | 167.48 |
1462752000000 | 168.04 |
1462838400000 | 168.7 |
1462924800000 | 168.07 |
1463011200000 | 166.54 |
1463097600000 | 167.78 |
1463356800000 | 170.29 |
1463443200000 | 172.67 |
1463529600000 | 171.71 |
1463616000000 | 170.12 |
1463702400000 | 170.96 |
1463961600000 | 171.11 |
1464048000000 | 172.49 |
1464134400000 | 176.11 |
1464220800000 | 175.56 |
1464307200000 | 180.79 |
1464566400000 | 180.69 |
1464652800000 | 183.38 |
1464739200000 | 181.18 |
1464825600000 | 181.51 |
1464912000000 | 179.16 |
1465171200000 | 181 |
1465257600000 | 183.99 |
1465344000000 | 182.6 |
1465430400000 | 183.71 |
1465516800000 | 181.99 |
1465776000000 | 176.73 |
1465862400000 | 177.32 |
1465948800000 | 179.96 |
1466035200000 | 178.11 |
1466121600000 | 177.34 |
1466380800000 | 177.53 |
1466467200000 | 180.33 |
1466553600000 | 182.85 |
1466640000000 | 181.18 |
1466726400000 | 181.74 |
1466985600000 | 182.58 |
1467072000000 | 181 |
1467158400000 | 182.42 |
1467244800000 | 185.51 |
1467331200000 | 185.11 |
1467590400000 | 187.89 |
1467676800000 | 185.87 |
1467763200000 | 184.65 |
1467849600000 | 186.28 |
1467936000000 | 187.05 |
1468195200000 | 189.49 |
1468281600000 | 191.06 |
1468368000000 | 190.56 |
1468454400000 | 192.22 |
1468540800000 | 193.98 |
1468800000000 | 193.93 |
1468886400000 | 193.88 |
1468972800000 | 195.88 |
1469059200000 | 196.22 |
1469145600000 | 196.51 |
1469404800000 | 198.11 |
1469491200000 | 197.43 |
1469577600000 | 198.88 |
1469664000000 | 197.06 |
1469750400000 | 192.04 |
1470009600000 | 192.19 |
1470096000000 | 191.28 |
1470182400000 | 189.58 |
1470268800000 | 191.63 |
1470355200000 | 195.22 |
1470614400000 | 199.03 |
1470700800000 | 198.47 |
1470787200000 | 197.35 |
1470873600000 | 197.73 |
1470960000000 | 197.3 |
1471219200000 | 199.22 |
1471305600000 | 200.43 |
1471392000000 | 199 |
1471478400000 | 204.24 |
1471564800000 | 203.89 |
1471824000000 | 205.58 |
1471910400000 | 204.59 |
1471996800000 | 204.36 |
1472083200000 | 202.62 |
1472169600000 | 204.2 |
1472428800000 | 206.5 |
1472515200000 | 209.5 |
1472601600000 | 207.44 |
1472688000000 | 206.48 |
1472774400000 | 207.59 |
1473033600000 | 214.15 |
1473120000000 | 216.38 |
1473206400000 | 215.21 |
1473292800000 | 216.35 |
1473379200000 | 216.86 |
1473638400000 | 210.23 |
1473724800000 | 210.46 |
1473811200000 | 210.66 |
1473897600000 | 212.11 |
1473984000000 | 213.64 |
1474243200000 | 214.32 |
1474329600000 | 214.33 |
1474416000000 | 216.56 |
1474502400000 | 216.85 |
1474588800000 | 218.82 |
1474848000000 | 213.33 |
1474934400000 | 216.95 |
1475020800000 | 217.31 |
1475107200000 | 217.67 |
1475193600000 | 213.56 |
1475452800000 | 217.11 |
1475539200000 | 219.52 |
1475625600000 | 218.97 |
1475712000000 | 219.57 |
1475798400000 | 218.61 |
1476057600000 | 218.97 |
1476144000000 | 219.69 |
1476230400000 | 218.82 |
1476316800000 | 215.79 |
1476403200000 | 216.14 |
1476662400000 | 215.9 |
1476748800000 | 219.45 |
1476835200000 | 219.74 |
1476921600000 | 221.26 |
1477008000000 | 222.41 |
1477267200000 | 223.89 |
1477353600000 | 223.9 |
1477440000000 | 220.4 |
1477526400000 | 219.18 |
1477612800000 | 217.22 |
1477872000000 | 215.14 |
1477958400000 | 215.64 |
1478044800000 | 212 |
1478131200000 | 210.66 |
1478217600000 | 208.45 |
1478476800000 | 211.98 |
1478563200000 | 212.95 |
1478649600000 | 211.51 |
1478736000000 | 217.44 |
1478822400000 | 212.06 |
1479081600000 | 209.41 |
1479168000000 | 209.86 |
1479254400000 | 213.14 |
1479340800000 | 212.2 |
1479427200000 | 215 |
1479686400000 | 213.27 |
1479772800000 | 215.86 |
1479859200000 | 216.14 |
1479945600000 | 214.1 |
1480032000000 | 214 |
1480291200000 | 216.9 |
1480377600000 | 214.81 |
1480464000000 | 215.49 |
1480550400000 | 215.45 |
1480636800000 | 211.5 |
1480896000000 | 209.12 |
1480982400000 | 209.25 |
1481068800000 | 208.98 |
1481155200000 | 213.44 |
1481241600000 | 212.44 |
1481500800000 | 207.16 |
1481587200000 | 207.74 |
1481673600000 | 207.3 |
1481760000000 | 208.99 |
1481846400000 | 209.17 |
1482105600000 | 206.46 |
1482192000000 | 206.45 |
1482278400000 | 205.99 |
1482364800000 | 204.44 |
1482451200000 | 203.03 |
1482796800000 | 203.08 |
1482883200000 | 207.09 |
1482969600000 | 207.66 |
1483056000000 | 209.09 |
1483315200000 | 209.09 |
1483401600000 | 212.38 |
1483488000000 | 211.1 |
1483574400000 | 211.58 |
1483660800000 | 212.61 |
1483920000000 | 213.59 |
1484006400000 | 215.22 |
1484092800000 | 219.8 |
1484179200000 | 214.76 |
1484265600000 | 216.06 |
1484524800000 | 214 |
1484611200000 | 213.85 |
1484697600000 | 216.25 |
1484784000000 | 217.85 |
1484870400000 | 215.13 |
1485129600000 | 214.11 |
1485216000000 | 214.85 |
1485302400000 | 217.26 |
1485388800000 | 222.05 |
1485475200000 | 220.61 |
1485734400000 | 220.93 |
1485820800000 | 218.51 |
1485907200000 | 220.79 |
1485993600000 | 218.71 |
1486080000000 | 219.37 |
1486339200000 | 222.59 |
1486425600000 | 223.13 |
1486512000000 | 223.61 |
1486598400000 | 225.08 |
1486684800000 | 224.72 |
1486944000000 | 226.79 |
1487030400000 | 227.39 |
1487116800000 | 229.69 |
1487203200000 | 230.52 |
1487289600000 | 231.04 |
1487548800000 | 232.64 |
1487635200000 | 232.5 |
1487721600000 | 236.38 |
1487808000000 | 235.56 |
1487894400000 | 232.85 |
1488153600000 | 230.91 |
1488240000000 | 228.71 |
1488326400000 | 230.49 |
1488412800000 | 230.72 |
1488499200000 | 229.5 |
1488758400000 | 230.28 |
1488844800000 | 232.73 |
1488931200000 | 234.75 |
1489017600000 | 231.73 |
1489104000000 | 232.21 |
1489363200000 | 236.24 |
1489449600000 | 236.07 |
1489536000000 | 236.69 |
1489622400000 | 239.2 |
1489708800000 | 238.69 |
1489968000000 | 242.31 |
1490054400000 | 241.85 |
1490140800000 | 239.56 |
1490227200000 | 239.72 |
1490313600000 | 240.63 |
1490572800000 | 236.39 |
1490659200000 | 238.11 |
1490745600000 | 241.64 |
1490832000000 | 240.02 |
1490918400000 | 239.65 |
1491177600000 | 242.52 |
1491264000000 | 242.29 |
1491350400000 | 245.77 |
1491436800000 | 244.94 |
1491523200000 | 245.39 |
1491782400000 | 244.52 |
1491868800000 | 242.74 |
1491955200000 | 247.05 |
1492041600000 | 246.55 |
1492473600000 | 242.31 |
1492560000000 | 243.35 |
1492646400000 | 246.41 |
1492732800000 | 248.08 |
1492992000000 | 244.74 |
1493078400000 | 246.81 |
1493164800000 | 246.81 |
1493251200000 | 247.69 |
1493337600000 | 246.84 |
1493596800000 | 246.2 |
1493683200000 | 249.32 |
1493769600000 | 249.17 |
1493856000000 | 245.09 |
1493942400000 | 243.35 |
1494201600000 | 246.16 |
1494288000000 | 251.28 |
1494374400000 | 252.04 |
1494460800000 | 254.53 |
1494547200000 | 254.56 |
1494806400000 | 253.16 |
1494892800000 | 251.18 |
1494979200000 | 250.96 |
1495065600000 | 252.23 |
1495152000000 | 254.11 |
1495411200000 | 258.02 |
1495497600000 | 257.82 |
1495584000000 | 258.81 |
1495670400000 | 260.51 |
1495756800000 | 261.51 |
1496016000000 | 260.94 |
1496102400000 | 260.98 |
1496188800000 | 256.32 |
1496275200000 | 259.78 |
1496361600000 | 259.09 |
1496620800000 | 261.04 |
1496707200000 | 261.94 |
1496793600000 | 262.05 |
1496880000000 | 264.88 |
1496966400000 | 267.49 |
1497225600000 | 261.85 |
1497312000000 | 263.39 |
1497398400000 | 263.69 |
1497484800000 | 263.25 |
1497571200000 | 262.1 |
1497830400000 | 267.76 |
1497916800000 | 269.22 |
1498003200000 | 268.87 |
1498089600000 | 269.48 |
1498176000000 | 268.62 |
1498435200000 | 271.94 |
1498521600000 | 272.07 |
1498608000000 | 266.39 |
1498694400000 | 267.11 |
1498780800000 | 264.78 |
1499040000000 | 268.31 |
1499126400000 | 260.81 |
1499212800000 | 263.07 |
1499299200000 | 262.29 |
1499385600000 | 260.76 |
1499644800000 | 262.21 |
1499731200000 | 267.14 |
1499817600000 | 268.63 |
1499904000000 | 271.6 |
1499990400000 | 271.09 |
1500249600000 | 271.17 |
1500336000000 | 269.72 |
1500422400000 | 279.68 |
1500508800000 | 276.89 |
1500595200000 | 275.54 |
1500854400000 | 279.94 |
1500940800000 | 278.33 |
1501027200000 | 279.39 |
1501113600000 | 284.45 |
1501200000000 | 279.37 |
1501459200000 | 283.87 |
1501545600000 | 282.37 |
1501632000000 | 280.62 |
1501718400000 | 276.8 |
1501804800000 | 282.12 |
1502064000000 | 285.98 |
1502150400000 | 293.23 |
1502236800000 | 294.55 |
1502323200000 | 291.5 |
1502409600000 | 278.88 |
1502668800000 | 287.89 |
1502755200000 | 286.59 |
1502841600000 | 290.48 |
1502928000000 | 292.38 |
1503014400000 | 289.54 |
1503273600000 | 289.01 |
1503360000000 | 290.21 |
1503446400000 | 289.01 |
1503532800000 | 293.11 |
1503619200000 | 291.87 |
1503878400000 | 286.72 |
1503964800000 | 283.45 |
1504051200000 | 291.22 |
1504137600000 | 293.93 |
1504224000000 | 293.66 |
1504483200000 | 290.44 |
1504569600000 | 291.39 |
1504656000000 | 292.87 |
1504742400000 | 291.16 |
1504828800000 | 291.61 |
1505088000000 | 298.19 |
1505174400000 | 301.86 |
1505260800000 | 304.65 |
1505347200000 | 308.98 |
1505433600000 | 308.97 |
1505692800000 | 316.09 |
1505779200000 | 316.1 |
1505865600000 | 318.96 |
1505952000000 | 322.66 |
1506038400000 | 318.79 |
1506297600000 | 311.73 |
1506384000000 | 312.02 |
1506470400000 | 317.44 |
1506556800000 | 311.05 |
1506643200000 | 313.77 |
1506902400000 | 316.12 |
1506988800000 | 325.97 |
1507075200000 | 329.51 |
1507161600000 | 330.7 |
1507248000000 | 333.42 |
1507507200000 | 330.32 |
1507593600000 | 330.46 |
1507680000000 | 327.1 |
1507766400000 | 326.59 |
1507852800000 | 326.55 |
1508112000000 | 330.85 |
1508198400000 | 330.69 |
1508284800000 | 331.12 |
1508371200000 | 321.26 |
1508457600000 | 328.13 |
1508716800000 | 329.41 |
1508803200000 | 328.12 |
1508889600000 | 329.97 |
1508976000000 | 329.38 |
1509062400000 | 329.98 |
1509321600000 | 329.25 |
1509408000000 | 330.64 |
1509494400000 | 337.27 |
1509580800000 | 336.28 |
1509667200000 | 341.34 |
1509926400000 | 347.48 |
1510012800000 | 357.5 |
1510099200000 | 354.84 |
1510185600000 | 356.33 |
1510272000000 | 354.55 |
1510531200000 | 356.79 |
1510617600000 | 353.73 |
1510704000000 | 347.08 |
1510790400000 | 353.72 |
1510876800000 | 358.32 |
1511136000000 | 367.7 |
1511222400000 | 375.4 |
1511308800000 | 373.07 |
1511395200000 | 364.94 |
1511481600000 | 360.95 |
1511740800000 | 356.51 |
1511827200000 | 362.98 |
1511913600000 | 360.27 |
1512000000000 | 347.88 |
1512086400000 | 343.34 |
1512345600000 | 346.61 |
1512432000000 | 338.59 |
1512518400000 | 328.56 |
1512604800000 | 334.67 |
1512691200000 | 348.5 |
1512950400000 | 354.09 |
1513036800000 | 348.12 |
1513123200000 | 349.4 |
1513209600000 | 350.68 |
1513296000000 | 343.73 |
1513555200000 | 344.85 |
1513641600000 | 349.14 |
1513728000000 | 343.96 |
1513814400000 | 348.46 |
1513900800000 | 354.22 |
1514332800000 | 352 |
1514419200000 | 357.01 |
1514505600000 | 354.44 |
1514851200000 | 363.87 |
1514937600000 | 368.32 |
1515024000000 | 370.91 |
1515110400000 | 373.98 |
1515369600000 | 381.62 |
1515456000000 | 385.19 |
1515542400000 | 383.02 |
1515628800000 | 375.37 |
1515715200000 | 379.14 |
1515974400000 | 365.88 |
1516060800000 | 375.96 |
1516147200000 | 376.69 |
1516233600000 | 374.26 |
1516320000000 | 381.06 |
1516579200000 | 386.33 |
1516665600000 | 393.76 |
1516752000000 | 387.37 |
1516838400000 | 377.12 |
1516924800000 | 387.84 |
1517184000000 | 387.9 |
1517270400000 | 380.42 |
1517356800000 | 380.11 |
1517443200000 | 376.29 |
1517529600000 | 375.19 |
1517788800000 | 367.53 |
1517875200000 | 344.49 |
1517961600000 | 346.42 |
1518048000000 | 350.89 |
1518134400000 | 339.8 |
1518393600000 | 342.2 |
1518480000000 | 349.42 |
1518566400000 | 355.72 |
1518652800000 | 363.23 |
1518739200000 | 364.07 |
1518998400000 | 365.58 |
1519084800000 | 368.24 |
1519171200000 | 377.26 |
1519257600000 | 370.05 |
1519344000000 | 375.75 |
1519603200000 | 377.47 |
1519689600000 | 373.05 |
1519776000000 | 367.85 |
1519862400000 | 376.6 |
1519948800000 | 364.89 |
1520208000000 | 356.07 |
1520294400000 | 363.33 |
1520380800000 | 360.14 |
1520467200000 | 369.26 |
1520553600000 | 374 |
1520812800000 | 382.47 |
1520899200000 | 380.93 |
1520985600000 | 382.44 |
1521072000000 | 388.07 |
1521158400000 | 389.21 |
1521417600000 | 385.32 |
1521504000000 | 392.81 |
1521590400000 | 389.4 |
1521676800000 | 375.42 |
1521763200000 | 358.96 |
1522022400000 | 361.85 |
1522108800000 | 368.45 |
1522195200000 | 355.57 |
1522281600000 | 356.88 |
1522713600000 | 358.2 |
1522800000000 | 349.74 |
1522886400000 | 351.75 |
1522972800000 | 356.88 |
1523232000000 | 360.49 |
1523318400000 | 367.33 |
1523404800000 | 366.79 |
1523491200000 | 365.45 |
1523577600000 | 361.88 |
1523836800000 | 355.85 |
1523923200000 | 349.5 |
1524009600000 | 349.34 |
1524096000000 | 354.75 |
1524182400000 | 352.27 |
1524441600000 | 348.03 |
1524528000000 | 353.22 |
1524614400000 | 349.45 |
1524700800000 | 346.41 |
1524787200000 | 350.49 |
1525046400000 | 354.08 |
1525132800000 | 356.79 |
1525219200000 | 359.94 |
1525305600000 | 353.99 |
1525392000000 | 353.1 |
1525651200000 | 354.07 |
1525737600000 | 363.54 |
1525824000000 | 366.98 |
1525910400000 | 371.94 |
1525996800000 | 372.04 |
1526256000000 | 375.76 |
1526342400000 | 372.17 |
1526428800000 | 374.11 |
1526515200000 | 381.19 |
1526601600000 | 383.31 |
1526860800000 | 383.09 |
1526947200000 | 382.31 |
1527033600000 | 382.37 |
1527120000000 | 383.22 |
1527206400000 | 384.33 |
1527465600000 | 388.04 |
1527552000000 | 385.71 |
1527638400000 | 377.45 |
1527724800000 | 381.45 |
1527811200000 | 383.5 |
1528070400000 | 391.45 |
1528156800000 | 396.36 |
1528243200000 | 396.28 |
1528329600000 | 396.92 |
1528416000000 | 389.5 |
1528675200000 | 392.53 |
1528761600000 | 394.74 |
1528848000000 | 392.13 |
1528934400000 | 391.27 |
1529020800000 | 389.57 |
1529280000000 | 389.7 |
1529366400000 | 377.94 |
1529452800000 | 381.21 |
1529539200000 | 376.66 |
1529625600000 | 376.91 |
1529884800000 | 366.12 |
1529971200000 | 363.33 |
1530057600000 | 354.69 |
1530144000000 | 354.22 |
1530230400000 | 366.43 |
1530489600000 | 368.61 |
1530576000000 | 362.12 |
1530662400000 | 352.57 |
1530748800000 | 351.83 |
1530835200000 | 352.15 |
1531094400000 | 361.63 |
1531180800000 | 357.14 |
1531267200000 | 351.42 |
1531353600000 | 357.13 |
1531440000000 | 359.38 |
1531699200000 | 357.3 |
1531785600000 | 351.76 |
1531872000000 | 354.98 |
1531958400000 | 351.78 |
1532044800000 | 349.66 |
1532304000000 | 346.19 |
1532390400000 | 350.98 |
1532476800000 | 355.95 |
1532563200000 | 352.87 |
1532649600000 | 351.81 |
1532908800000 | 343.98 |
1532995200000 | 336.3 |
1533081600000 | 335.36 |
1533168000000 | 328.02 |
1533254400000 | 328.14 |
1533513600000 | 328.74 |
1533600000000 | 334.93 |
1533686400000 | 337.63 |
1533772800000 | 345.95 |
1533859200000 | 349.22 |
1534118400000 | 341.37 |
1534204800000 | 331.01 |
1534291200000 | 320.15 |
1534377600000 | 312.91 |
1534464000000 | 317.64 |
1534723200000 | 325.9 |
1534809600000 | 329.67 |
1534896000000 | 331.66 |
1534982400000 | 332.89 |
1535068800000 | 328.02 |
1535328000000 | 334.72 |
1535414400000 | 334.61 |
1535500800000 | 333.64 |
1535587200000 | 330.54 |
1535673600000 | 321.31 |
1535932800000 | 315.08 |
1536019200000 | 321.79 |
1536105600000 | 308.15 |
1536192000000 | 300.78 |
1536278400000 | 303.68 |
1536537600000 | 298.41 |
1536624000000 | 294.06 |
1536710400000 | 289.93 |
1536796800000 | 300.63 |
1536883200000 | 306.15 |
1537142400000 | 296.75 |
1537228800000 | 297.4 |
1537315200000 | 303.19 |
1537401600000 | 302.73 |
1537488000000 | 313.54 |
1537747200000 | 305.27 |
1537833600000 | 305.5 |
1537920000000 | 307.48 |
1538006400000 | 305.91 |
1538092800000 | 304.46 |
1538352000000 | 305.21 |
1538438400000 | 298.94 |
1538524800000 | 299.15 |
1538611200000 | 293.48 |
1538697600000 | 291.52 |
1538956800000 | 284.62 |
1539043200000 | 280.96 |
1539129600000 | 274.71 |
1539216000000 | 257.87 |
1539302400000 | 273.52 |
1539561600000 | 267.33 |
1539648000000 | 267.29 |
1539734400000 | 268.41 |
1539820800000 | 268.8 |
1539907200000 | 271.13 |
1540166400000 | 281.73 |
1540252800000 | 270.43 |
1540339200000 | 270.43 |
1540425600000 | 266.94 |
1540512000000 | 260.43 |
1540771200000 | 258.07 |
1540857600000 | 254.78 |
1540944000000 | 266.68 |
1541030400000 | 274.6 |
1541116800000 | 296.5 |
1541376000000 | 287.09 |
1541462400000 | 286.96 |
1541548800000 | 286.35 |
1541635200000 | 286.98 |
1541721600000 | 278.27 |
1541980800000 | 276.75 |
1542067200000 | 280.11 |
1542153600000 | 277.22 |
1542240000000 | 286.2 |
1542326400000 | 285.16 |
1542585600000 | 286.19 |
1542672000000 | 279.38 |
1542758400000 | 286.18 |
1542844800000 | 287.65 |
1542931200000 | 285.66 |
1543190400000 | 291.18 |
1543276800000 | 294.29 |
1543363200000 | 302.36 |
1543449600000 | 297.25 |
1543536000000 | 299.69 |
1543795200000 | 308.82 |
1543881600000 | 311.42 |
1543968000000 | 305.99 |
1544054400000 | 290.94 |
1544140800000 | 292.71 |
1544400000000 | 289.18 |
1544486400000 | 293.07 |
1544572800000 | 295.64 |
1544659200000 | 300.58 |
1544745600000 | 294.0899 |
1545004800000 | 292.0899 |
1545091200000 | 285.52 |
1545177600000 | 282.92 |
1545264000000 | 281.19 |
1545350400000 | 287.21 |
1545609600000 | 284.12 |
1545868800000 | 282.5299 |
1545955200000 | 284.36 |
1546214400000 | 288.99 |
1546387200000 | 282.38 |
1546473600000 | 278.02 |
1546560000000 | 282.35 |
1546819200000 | 285.72 |
1546905600000 | 284.64 |
1546992000000 | 290.75 |
1547078400000 | 293.81 |
1547164800000 | 296.33 |
1547424000000 | 290.42 |
1547510400000 | 298.27 |
1547596800000 | 301.77 |
1547683200000 | 300.3399 |
1547769600000 | 306.31 |
1548028800000 | 308.36 |
1548115200000 | 304.69 |
1548201600000 | 302.44 |
1548288000000 | 303.46 |
1548374400000 | 310.74 |
1548633600000 | 308.26 |
1548720000000 | 309.67 |
1548806400000 | 311.15 |
1548892800000 | 314.18 |
1548979200000 | 316.18 |
1549238400000 | 317.68 |
1549324800000 | 318.2 |
1549411200000 | 319.08 |
1549497600000 | 319.68 |
1549584000000 | 319.94 |
1549843200000 | 325.37 |
1549929600000 | 325.62 |
1550016000000 | 326.32 |
1550102400000 | 322.45 |
1550188800000 | 315.14 |
1550448000000 | 318.81 |
1550534400000 | 315.13 |
1550620800000 | 319.5299 |
1550707200000 | 322.43 |
1550793600000 | 325.21 |
1551052800000 | 325.58 |
1551139200000 | 323.94 |
1551225600000 | 319.8 |
1551312000000 | 316.56 |
1551398400000 | 319.5899 |
1551657600000 | 329.43 |
1551744000000 | 338.37 |
1551830400000 | 338.54 |
1551916800000 | 334.72 |
1552003200000 | 324.98 |
1552262400000 | 331.2 |
1552348800000 | 335.76 |
1552435200000 | 332.97 |
1552521600000 | 331.15 |
1552608000000 | 333.38 |
1552867200000 | 341.85 |
1552953600000 | 341.54 |
1553040000000 | 339.8 |
1553126400000 | 335.04 |
1553212800000 | 339.47 |
1553472000000 | 329.9 |
1553558400000 | 330.89 |
1553644800000 | 336 |
1553731200000 | 335.51 |
1553817600000 | 342.15 |
1554076800000 | 346.11 |
1554163200000 | 347.23 |
1554249600000 | 353.3399 |
1554336000000 | 352.2 |
1554422400000 | 351.97 |
1554681600000 | 355.45 |
1554768000000 | 360.19 |
1554854400000 | 363.72 |
1554940800000 | 361.0299 |
1555027200000 | 361.63 |
1555286400000 | 359.3399 |
1555372800000 | 361.3399 |
1555459200000 | 362.24 |
1555545600000 | 361.49 |
1555977600000 | 361.94 |
1556064000000 | 363.3399 |
1556150400000 | 356.35 |
1556236800000 | 357.0299 |
1556496000000 | 360.63 |
1556582400000 | 357.96 |
1556668800000 | 356.9 |
1556755200000 | 359.88 |
1556841600000 | 358.7 |
1557100800000 | 345.86 |
1557187200000 | 349.8399 |
1557273600000 | 349 |
1557360000000 | 339.25 |
1557446400000 | 345.5899 |
1557705600000 | 345.6 |
1557792000000 | 337.04 |
1557878400000 | 341.5899 |
1557964800000 | 338.54 |
1558051200000 | 331.41 |
1558310400000 | 321.27 |
1558396800000 | 320.67 |
1558483200000 | 321.71 |
1558569600000 | 311.71 |
1558656000000 | 310.82 |
1558915200000 | 310.62 |
1559001600000 | 314.55 |
1559088000000 | 312.95 |
1559174400000 | 313.66 |
1559260800000 | 315.36 |
1559520000000 | 316.71 |
1559606400000 | 310.01 |
1559692800000 | 312.31 |
1559779200000 | 311.3 |
1559865600000 | 309.75 |
1560124800000 | 320 |
1560211200000 | 323.35 |
1560297600000 | 317.87 |
1560384000000 | 319.14 |
1560470400000 | 316.76 |
1560729600000 | 315.14 |
1560816000000 | 319.69 |
1560902400000 | 329.39 |
1560988800000 | 332.89 |
1561075200000 | 332.01 |
1561334400000 | 331.8399 |
1561420800000 | 328.06 |
1561507200000 | 328.6 |
1561593600000 | 333.94 |
1561680000000 | 333.27 |
1561939200000 | 335.12 |
1562025600000 | 345.33 |
1562112000000 | 344.27 |
1562198400000 | 344.66 |
1562284800000 | 344.83 |
1562544000000 | 337.13 |
1562630400000 | 335.18 |
1562716800000 | 338.11 |
1562803200000 | 338.01 |
1562889600000 | 336 |
1563148800000 | 340.05 |
1563235200000 | 342.83 |
1563321600000 | 344.13 |
1563408000000 | 339.7799 |
1563494400000 | 344.33 |
1563753600000 | 340.44 |
1563840000000 | 342.71 |
1563926400000 | 347.77 |
1564012800000 | 351.65 |
1564099200000 | 349.79 |
1564358400000 | 349.79 |
1564444800000 | 350.13 |
1564531200000 | 345.9 |
1564617600000 | 348.56 |
1564704000000 | 335.24 |
1564963200000 | 320.04 |
1565049600000 | 317.11 |
1565136000000 | 317.36 |
1565222400000 | 321.97 |
1565308800000 | 318.95 |
1565568000000 | 319.5299 |
1565654400000 | 313.97 |
1565740800000 | 319.19 |
1565827200000 | 317.17 |
1565913600000 | 316.93 |
1566172800000 | 327.13 |
1566259200000 | 327.17 |
1566345600000 | 328.37 |
1566432000000 | 328.0299 |
1566518400000 | 330.17 |
1566777600000 | 325.65 |
1566864000000 | 327.33 |
1566950400000 | 323.88 |
1567036800000 | 325.55 |
1567123200000 | 330.35 |
1567382400000 | 334.71 |
1567468800000 | 332.51 |
1567555200000 | 339.44 |
1567641600000 | 340.57 |
1567728000000 | 341.51 |
1567987200000 | 339.73 |
1568073600000 | 337.29 |
1568160000000 | 342.35 |
1568246400000 | 345.36 |
1568332800000 | 346.79 |
1568592000000 | 346.48 |
1568678400000 | 341.41 |
1568764800000 | 342.83 |
1568851200000 | 339.99 |
1568937600000 | 341.01 |
1569196800000 | 337.0899 |
1569283200000 | 337.85 |
1569369600000 | 334.16 |
1569456000000 | 337.26 |
1569542400000 | 335.7799 |
1569801600000 | 337.69 |
1569888000000 | 337.1 |
1569974400000 | 334.47 |
1570060800000 | 335 |
1570147200000 | 335.64 |
1570406400000 | 335.17 |
1570492800000 | 339.15 |
1570579200000 | 335.48 |
1570665600000 | 336.99 |
1570752000000 | 339.88 |
1571011200000 | 343.45 |
1571097600000 | 344.45 |
1571184000000 | 346.55 |
1571270400000 | 345.42 |
1571356800000 | 345.24 |
1571616000000 | 343.11 |
1571702400000 | 342.23 |
1571788800000 | 336.73 |
1571875200000 | 337.72 |
1571961600000 | 339.18 |
1572220800000 | 344.21 |
1572307200000 | 341.5299 |
1572393600000 | 341.47 |
1572480000000 | 344.5299 |
1572566400000 | 345.75 |
1572825600000 | 354.43 |
1572912000000 | 359.45 |
1572998400000 | 360.13 |
1573084800000 | 362.79 |
1573171200000 | 358.77 |
1573430400000 | 351.07 |
1573516800000 | 357.83 |
1573603200000 | 354.56 |
1573689600000 | 349.93 |
1573776000000 | 348.4 |
1574035200000 | 354.31 |
1574121600000 | 360.56 |
1574208000000 | 359.76 |
1574294400000 | 349.4 |
1574380800000 | 354.48 |
1574640000000 | 359 |
1574726400000 | 358.33 |
1574812800000 | 359.23 |
1574899200000 | 361.24 |
1574985600000 | 352.24 |
1575244800000 | 353.54 |
1575331200000 | 352.49 |
1575417600000 | 348.35 |
1575504000000 | 351.16 |
1575590400000 | 357.36 |
1575849600000 | 356.2799 |
1575936000000 | 354.01 |
1576022400000 | 358.2799 |
1576108800000 | 362.8399 |
1576195200000 | 370.3 |
1576454400000 | 370.67 |
1576540800000 | 378.71 |
1576627200000 | 381.7799 |
1576713600000 | 379.7 |
1576800000000 | 379.89 |
1577059200000 | 382.79 |
1577145600000 | 382.04 |
1577404800000 | 384.98 |
1577664000000 | 383.6 |
1577750400000 | 378.16 |
1577923200000 | 385.86 |
1578009600000 | 387.15 |
1578268800000 | 382.95 |
1578355200000 | 390.73 |
1578441600000 | 387.2799 |
1578528000000 | 397.96 |
1578614400000 | 401.93 |
1578873600000 | 407.13 |
1578960000000 | 404.19 |
1579046400000 | 403.29 |
1579132800000 | 405.93 |
1579219200000 | 408.48 |
1579478400000 | 404.91 |
1579564800000 | 391.81 |
1579651200000 | 399.97 |
1579737600000 | 391.36 |
1579824000000 | 393.1 |
1580083200000 | 393.27 |
1580169600000 | 393.77 |
1580256000000 | 386.51 |
1580342400000 | 374.3 |
1580428800000 | 372.08 |
1580688000000 | 377.01 |
1580774400000 | 388.65 |
1580860800000 | 389.73 |
1580947200000 | 397.64 |
1581033600000 | 397.94 |
1581292800000 | 396.87 |
1581379200000 | 405.19 |
1581465600000 | 410.38 |
1581552000000 | 415.16 |
1581638400000 | 415.41 |
1581897600000 | 418.9 |
1581984000000 | 411.88 |
1582070400000 | 415.73 |
1582156800000 | 414.55 |
1582243200000 | 406.17 |
1582502400000 | 396.16 |
1582588800000 | 403.48 |
1582675200000 | 401 |
1582761600000 | 398.2799 |
1582848000000 | 385.2 |
1583107200000 | 385.83 |
1583193600000 | 387.17 |
1583280000000 | 390.49 |
1583366400000 | 399.49 |
1583452800000 | 386.0299 |
1583712000000 | 363.39 |
1583798400000 | 371.08 |
1583884800000 | 369.51 |
1583971200000 | 359.6 |
1584057600000 | 358.76 |
1584316800000 | 333.21 |
1584403200000 | 340.55 |
1584489600000 | 327.42 |
1584576000000 | 331.21 |
1584662400000 | 352.72 |
1584921600000 | 332.21 |
1585008000000 | 344.96 |
1585094400000 | 358.14 |
1585180800000 | 353.05 |
1585267200000 | 355.24 |
1585526400000 | 349.58 |
1585612800000 | 358.16 |
1585699200000 | 356.26 |
1585785600000 | 362.72 |
1585872000000 | 361.36 |
1586131200000 | 368.86 |
1586217600000 | 373.13 |
1586304000000 | 370.33 |
1586390400000 | 373.16 |
1586822400000 | 377.68 |
1586908800000 | 379.73 |
1586995200000 | 388.95 |
1587081600000 | 393.37 |
1587340800000 | 392.97 |
1587427200000 | 387.11 |
1587513600000 | 393.5299 |
1587600000000 | 393.95 |
1587686400000 | 387.41 |
1587945600000 | 392.95 |
1588032000000 | 394.17 |
1588118400000 | 393.01 |
1588204800000 | 389.35 |
1588291200000 | 387.38 |
1588550400000 | 375.2799 |
1588636800000 | 380.88 |
1588723200000 | 389.92 |
1588809600000 | 387.9 |
1588896000000 | 392.37 |
1589155200000 | 403.39 |
1589241600000 | 400.8 |
1589328000000 | 401.55 |
1589414400000 | 400.97 |
1589500800000 | 400.91 |
1589760000000 | 405.06 |
1589846400000 | 410.75 |
1589932800000 | 413.91 |
1590019200000 | 408.55 |
1590105600000 | 391.44 |
1590364800000 | 395.55 |
1590451200000 | 401.71 |
1590537600000 | 395.8 |
1590624000000 | 385.7799 |
1590710400000 | 388.08 |
1590969600000 | 403.72 |
1591056000000 | 401.17 |
1591142400000 | 410.1 |
1591228800000 | 409.41 |
1591315200000 | 410.67 |
1591574400000 | 408.97 |
1591660800000 | 408.07 |
1591747200000 | 415.49 |
1591833600000 | 410.89 |
1591920000000 | 414.87 |
1592179200000 | 405.0299 |
1592265600000 | 420.99 |
1592352000000 | 426.41 |
1592438400000 | 429.86 |
1592524800000 | 434.46 |
1592784000000 | 429.69 |
1592870400000 | 440.21 |
1592956800000 | 442.34 |
1593043200000 | 444.77 |
1593129600000 | 438.03 |
1593388800000 | 430.39 |
1593475200000 | 434.24 |
1593561600000 | 433.08 |
1593648000000 | 448.29 |
1593734400000 | 459.44 |
1593993600000 | 461.6 |
1594080000000 | 465.96 |
1594166400000 | 480.06 |
1594252800000 | 507.27 |
1594339200000 | 495.33 |
1594598400000 | 492.58 |
1594684800000 | 472.01 |
1594771200000 | 479.06 |
1594857600000 | 454.95 |
1594944000000 | 464.94 |
1595203200000 | 466.03 |
1595289600000 | 494.21 |
1595376000000 | 471.65 |
1595462400000 | 478.6 |
1595548800000 | 458.44 |
1595808000000 | 449.03 |
1595894400000 | 464.53 |
1595980800000 | 462.11 |
1596067200000 | 461.89 |
1596153600000 | 461.04 |
1596412800000 | 467.64 |
1596499200000 | 480.02 |
1596585600000 | 480.07 |
1596672000000 | 481.31 |
1596758400000 | 469.88 |
1597017600000 | 457.73 |
1597104000000 | 461.78 |
1597190400000 | 459.49 |
1597276800000 | 459.64 |
1597363200000 | 460.54 |
1597622400000 | 455.67 |
1597708800000 | 465.7 |
1597795200000 | 465.83 |
1597881600000 | 467.93 |
1597968000000 | 473.73 |
1598227200000 | 492.88 |
1598313600000 | 492.99 |
1598400000000 | 502.77 |
1598486400000 | 508.88 |
1598572800000 | 497.32 |
1598832000000 | 492.57 |
1598918400000 | 497.24 |
1599004800000 | 512.97 |
1599091200000 | 502.24 |
1599177600000 | 491.59 |
1599436800000 | 478.26 |
1599523200000 | 479.44 |
1599609600000 | 470.72 |
1599696000000 | 468.5 |
1599782400000 | 478.23 |
1600041600000 | 483.14 |
1600128000000 | 484.91 |
1600214400000 | 492.76 |
1600300800000 | 485.56 |
1600387200000 | 485.46 |
1600646400000 | 480.4 |
1600732800000 | 481.71 |
1600819200000 | 487.73 |
1600905600000 | 478.21 |
1600992000000 | 473.24 |
1601251200000 | 479.5 |
1601337600000 | 476.41 |
1601424000000 | 488.76 |
1601510400000 | 488.37 |
1601596800000 | 489.24 |
1601856000000 | 495.49 |
1601942400000 | 499.41 |
1602028800000 | 510.51 |
1602115200000 | 513.52 |
1602201600000 | 508.8 |
1602460800000 | 520.16 |
1602547200000 | 523.19 |
1602633600000 | 530.96 |
1602720000000 | 514.2 |
1602806400000 | 521.29 |
1603065600000 | 520.1 |
1603152000000 | 522.26 |
1603238400000 | 522.97 |
1603324800000 | 523.7 |
1603411200000 | 519.29 |
1603670400000 | 520.08 |
1603756800000 | 526.6 |
1603843200000 | 541.88 |
1603929600000 | 547.23 |
1604016000000 | 533.48 |
1604275200000 | 542.46 |
1604361600000 | 540.4 |
1604448000000 | 526.47 |
1604534400000 | 550.92 |
1604620800000 | 536.5599 |
1604880000000 | 549.17 |
1604966400000 | 523.71 |
1605052800000 | 488.43 |
1605139200000 | 500.82 |
1605225600000 | 513.87 |
1605484800000 | 512.45 |
1605571200000 | 500.99 |
1605657600000 | 504.09 |
1605744000000 | 496.69 |
1605830400000 | 507.61 |
1606089600000 | 517.6 |
1606176000000 | 518 |
1606262400000 | 507.35 |
1606348800000 | 515.57 |
1606435200000 | 514.65 |
1606694400000 | 498.93 |
1606780800000 | 497.07 |
1606867200000 | 489.45 |
1606953600000 | 492.51 |
1607040000000 | 499.25 |
1607299200000 | 492.54 |
1607385600000 | 494.4 |
1607472000000 | 497.95 |
1607558400000 | 490.31 |
1607644800000 | 497.25 |
1607904000000 | 485.91 |
1607990400000 | 478.39 |
1608076800000 | 485.26 |
1608163200000 | 493.09 |
1608249600000 | 489.96 |
1608508800000 | 485.33 |
1608595200000 | 484.63 |
1608681600000 | 487.51 |
1608768000000 | 468.35 |
1609113600000 | 441.18 |
1609200000000 | 454.5 |
1609286400000 | 475.22 |
1609372800000 | 479.41 |
1609718400000 | 476.49 |
1609804800000 | 476.93 |
1609891200000 | 488.04 |
1609977600000 | 475.06 |
1610064000000 | 483.44 |
1610323200000 | 487.5 |
1610409600000 | 485.86 |
1610496000000 | 488.33 |
1610582400000 | 508.51 |
1610668800000 | 516.07 |
1610928000000 | 526.77 |
1611014400000 | 533.11 |
1611100800000 | 562.86 |
1611187200000 | 556.62 |
1611273600000 | 552.26 |
1611532800000 | 584.75 |
1611619200000 | 561.97 |
1611705600000 | 561.6799 |
1611792000000 | 543 |
1611878400000 | 537.9 |
1612137600000 | 560.27 |
1612224000000 | 577.27 |
1612310400000 | 585.9 |
1612396800000 | 585.29 |
1612483200000 | 579.89 |
1612742400000 | 579.44 |
1612828800000 | 579.71 |
1612915200000 | 593.76 |
1613001600000 | 595.52 |
1613088000000 | 596.1799 |
1613347200000 | 595.52 |
1613433600000 | 598.35 |
1613520000000 | 610.96 |
1613606400000 | 593.19 |
1613692800000 | 587.02 |
1613952000000 | 565.17 |
1614038400000 | 558.28 |
1614124800000 | 541.49 |
1614211200000 | 543.27 |
1614297600000 | 521.88 |
1614556800000 | 544.29 |
1614643200000 | 537.54 |
1614729600000 | 549.01 |
1614816000000 | 526.41 |
1614902400000 | 527.14 |
1615161600000 | 504.67 |
1615248000000 | 506.43 |
1615334400000 | 518.03 |
1615420800000 | 529.57 |
1615507200000 | 518.44 |
1615766400000 | 506.93 |
1615852800000 | 514.45 |
1615939200000 | 513.54 |
1616025600000 | 527.84 |
1616112000000 | 523.2 |
1616371200000 | 518.95 |
1616457600000 | 513.48 |
1616544000000 | 508.64 |
1616630400000 | 498.98 |
1616716800000 | 504.3 |
1616976000000 | 499.75 |
1617062400000 | 508.8 |
1617148800000 | 506.24 |
1617235200000 | 528.92 |
1617667200000 | 525.38 |
1617753600000 | 512.36 |
1617840000000 | 512.71 |
1617926400000 | 505.74 |
1618185600000 | 509.23 |
1618272000000 | 504.1 |
1618358400000 | 513.87 |
1618444800000 | 510.58 |
1618531200000 | 516.83 |
1618790400000 | 513.27 |
1618876800000 | 509.7 |
1618963200000 | 496.06 |
1619049600000 | 501.23 |
1619136000000 | 509.03 |
1619395200000 | 505.4 |
1619481600000 | 507.03 |
1619568000000 | 510.77 |
1619654400000 | 510.53 |
1619740800000 | 503.32 |
1620000000000 | 499.61 |
1620086400000 | 502.97 |
1620172800000 | 494.49 |
1620259200000 | 493.5 |
1620345600000 | 483.84 |
1620604800000 | 475.05 |
1620691200000 | 463.07 |
1620777600000 | 481.05 |
1620864000000 | 467.79 |
1620950400000 | 460.68 |
1621209600000 | 468.95 |
1621296000000 | 472.36 |
1621382400000 | 472.54 |
1621468800000 | 473.33 |
1621555200000 | 472.18 |
1621814400000 | 467.86 |
1621900800000 | 476.75 |
1621987200000 | 481.65 |
1622073600000 | 480.76 |
1622160000000 | 476.49 |
1622419200000 | 487.47 |
1622505600000 | 498.67 |
1622592000000 | 497.11 |
1622678400000 | 492.32 |
1622764800000 | 488.4 |
1623024000000 | 485.76 |
1623110400000 | 482.99 |
1623196800000 | 481.33 |
1623283200000 | 481.79 |
1623369600000 | 483.85 |
1623628800000 | 483.17 |
1623715200000 | 483.46 |
1623801600000 | 475.79 |
1623888000000 | 485.48 |
1623974400000 | 495.5 |
1624233600000 | 488.88 |
1624320000000 | 482.1 |
1624406400000 | 490.6 |
1624492800000 | 495.34 |
1624579200000 | 505.06 |
1624838400000 | 511.81 |
1624924800000 | 508.29 |
1625011200000 | 506.94 |
1625097600000 | 506.57 |
1625184000000 | 493.14 |
1625443200000 | 479.89 |
1625529600000 | 483.31 |
1625616000000 | 480.12 |
1625702400000 | 458.81 |
1625788800000 | 463.49 |
1626048000000 | 466.12 |
1626134400000 | 481.26 |
1626220800000 | 481.56 |
1626307200000 | 488.03 |
1626393600000 | 485.73 |
1626652800000 | 472.71 |
1626739200000 | 470.09 |
1626825600000 | 466.72 |
1626912000000 | 474.68 |
1626998400000 | 466.41 |
1627257600000 | 431.42 |
1627344000000 | 394.21 |
1627430400000 | 405.71 |
1627516800000 | 433.64 |
1627603200000 | 421.32 |
1627862400000 | 423.44 |
1627948800000 | 418.23 |
1628035200000 | 424.03 |
1628121600000 | 416.87 |
1628208000000 | 421.82 |
1628467200000 | 422.39 |
1628553600000 | 438.45 |
1628640000000 | 436.29 |
1628726400000 | 432.15 |
1628812800000 | 423.04 |
1629072000000 | 413.65 |
1629158400000 | 400.2799 |
1629244800000 | 402.48 |
1629331200000 | 388.48 |
1629417600000 | 380.5299 |
1629676800000 | 379.3 |
1629763200000 | 405.72 |
1629849600000 | 405.72 |
1629936000000 | 401.11 |
1630022400000 | 394.36 |
1630281600000 | 398.35 |
1630368000000 | 413.7799 |
1630454400000 | 415.23 |
1630540800000 | 421.99 |
1630627200000 | 414.11 |
1630886400000 | 421.49 |
1630972800000 | 428.02 |
1631059200000 | 431.84 |
1631145600000 | 408.7799 |
1631232000000 | 419.29 |
1631491200000 | 408.15 |
1631577600000 | 402.12 |
1631664000000 | 390.5299 |
1631750400000 | 385.98 |
1631836800000 | 398.17 |
1632096000000 | 387 |
1632182400000 | 384.43 |
1632268800000 | 384.24 |
1632355200000 | 389.32 |
1632441600000 | 384.16 |
1632700800000 | 383.07 |
1632787200000 | 394.18 |
1632873600000 | 392.96 |
1632960000000 | 388.96 |
1633046400000 | 388.64 |
1633305600000 | 378.08 |
1633392000000 | 375.43 |
1633478400000 | 373.63 |
1633564800000 | 393.55 |
1633651200000 | 401.73 |
1633910400000 | 418.95 |
1633996800000 | 409.55 |
1634083200000 | 408.68 |
1634169600000 | 408.26 |
1634256000000 | 415.62 |
1634515200000 | 418.12 |
1634601600000 | 421.55 |
1634688000000 | 433.78 |
1634774400000 | 429.82 |
1634860800000 | 432.76 |
1635120000000 | 430.96 |
1635206400000 | 426.27 |
1635292800000 | 413.47 |
1635379200000 | 410.23 |
1635465600000 | 409.65 |
1635724800000 | 400.86 |
1635811200000 | 400.96 |
1635897600000 | 402.97 |
1635984000000 | 413.52 |
1636070400000 | 402.82 |
1636329600000 | 396.5899 |
1636416000000 | 397.26 |
1636502400000 | 410.86 |
1636588800000 | 415.02 |
1636675200000 | 420.79 |
1636934400000 | 422.79 |
1637020800000 | 434.29 |
1637107200000 | 436.01 |
1637193600000 | 421.05 |
1637280000000 | 412.19 |
1637539200000 | 411.91 |
1637625600000 | 401.71 |
1637712000000 | 401.14 |
1637798400000 | 405.52 |
1637884800000 | 388.79 |
1638144000000 | 387.2799 |
1638230400000 | 381.92 |
1638316800000 | 381.16 |
1638403200000 | 381.5899 |
1638489600000 | 375.31 |
1638748800000 | 360.5899 |
1638835200000 | 380.31 |
1638921600000 | 375.42 |
1639008000000 | 384.25 |
1639094400000 | 377.49 |
1639353600000 | 377.92 |
1639440000000 | 372.21 |
1639526400000 | 370.4 |
1639612800000 | 367.73 |
1639699200000 | 357.23 |
1639958400000 | 347.31 |
1640044800000 | 353.9 |
1640131200000 | 356.07 |
1640217600000 | 357.62 |
1640304000000 | 355.79 |
1640563200000 | 356.06 |
1640649600000 | 354.29 |
1640736000000 | 346.61 |
1640822400000 | 346.36 |
1640908800000 | 359.96 |
1641168000000 | 359.14 |
1641254400000 | 356.45 |
1641340800000 | 340.27 |
1641427200000 | 346.74 |
1641513600000 | 353.57 |
1641772800000 | 360.13 |
1641859200000 | 359.24 |
1641945600000 | 375.33 |
1642032000000 | 369.47 |
1642118400000 | 366.81 |
1642377600000 | 362.8399 |
1642464000000 | 360.62 |
1642550400000 | 358.85 |
1642636800000 | 378.7799 |
1642723200000 | 377.74 |
1642982400000 | 367.39 |
1643068800000 | 361.07 |
1643155200000 | 362.4 |
1643241600000 | 351.62 |
1643328000000 | 346.91 |
1643587200000 | 355.23 |
1643673600000 | 354.15 |
1643760000000 | 352.69 |
1643846400000 | 348.97 |
1643932800000 | 360.08 |
1644192000000 | 357.48 |
1644278400000 | 352.16 |
1644364800000 | 365.0299 |
1644451200000 | 369.12 |
1644537600000 | 367.33 |
1644796800000 | 362.23 |
1644883200000 | 359.93 |
1644969600000 | 367.99 |
1645056000000 | 369.76 |
1645142400000 | 359.27 |
1645401600000 | 348.55 |
1645488000000 | 341.07 |
1645574400000 | 343.9 |
1645660800000 | 334.23 |
1645747200000 | 332.22 |
1646006400000 | 331.3 |
1646092800000 | 338 |
1646179200000 | 335.61 |
1646265600000 | 334.29 |
1646352000000 | 322.96 |
1646611200000 | 310.5899 |
1646697600000 | 303.1 |
1646784000000 | 297.9 |
1646870400000 | 300.94 |
1646956800000 | 287.5899 |
1647216000000 | 254.14 |
1647302400000 | 231.33 |
1647388800000 | 283.25 |
1647475200000 | 306.44 |
1647561600000 | 302.6 |
1647820800000 | 296.8399 |
1647907200000 | 314.27 |
1647993600000 | 322.02 |
1648080000000 | 312.42 |
1648166400000 | 298.4 |
1648425600000 | 305.36 |
1648512000000 | 309.49 |
1648598400000 | 311.79 |
1648684800000 | 307.23 |
1648771200000 | 308.14 |
1649030400000 | 323.18 |
1649116800000 | 324.86 |
1649203200000 | 314.5 |
1649289600000 | 308.13 |
1649376000000 | 305.6 |
1649635200000 | 290.04 |
1649721600000 | 297.27 |
1649808000000 | 299.5299 |
1649894400000 | 303.39 |
1650326400000 | 292.22 |
1650412800000 | 287.75 |
1650499200000 | 276.86 |
1650585600000 | 276.75 |
1650844800000 | 265.29 |
1650931200000 | 275.1 |
1651017600000 | 280.33 |
1651104000000 | 286.93 |
1651190400000 | 315.05 |
1651449600000 | 315.76 |
1651536000000 | 312.72 |
1651622400000 | 302.7 |
1651708800000 | 302.87 |
1651795200000 | 285.16 |
1652054400000 | 286.6 |
1652140800000 | 275.91 |
1652227200000 | 282.22 |
1652313600000 | 275.49 |
1652400000000 | 285.86 |
1652659200000 | 287.13 |
1652745600000 | 298.31 |
1652832000000 | 298.7 |
1652918400000 | 283.43 |
1653004800000 | 295.72 |
1653264000000 | 286.54 |
1653350400000 | 276.72 |
1653436800000 | 276.8 |
1653523200000 | 274.47 |
1653609600000 | 287.35 |
1653868800000 | 295.67 |
1653955200000 | 308.13 |
1654041600000 | 306.22 |
1654128000000 | 301.45 |
1654214400000 | 301.31 |
1654473600000 | 313.56 |
1654560000000 | 314.99 |
1654646400000 | 332.46 |
1654732800000 | 334.18 |
1654819200000 | 340.2 |
1655078400000 | 325.27 |
1655164800000 | 324.91 |
1655251200000 | 331.72 |
1655337600000 | 318.99 |
1655424000000 | 325.54 |
1655683200000 | 324.83 |
1655769600000 | 330.11 |
1655856000000 | 318.06 |
1655942400000 | 328.43 |
1656028800000 | 340.16 |
1656288000000 | 346.51 |
1656374400000 | 348.9 |
1656460800000 | 341.0299 |
1656547200000 | 336.35 |
1656633600000 | 338.39 |
1656892800000 | 338.42 |
1656979200000 | 344.87 |
1657065600000 | 344.63 |
1657152000000 | 345.0899 |
1657238400000 | 348.31 |
1657497600000 | 337.19 |
1657584000000 | 330.26 |
1657670400000 | 328.48 |
1657756800000 | 335.08 |
1657843200000 | 320.65 |
1658102400000 | 324.92 |
1658188800000 | 319.42 |
1658275200000 | 326 |
1658361600000 | 324.02 |
1658448000000 | 322.73 |
1658707200000 | 318.07 |
1658793600000 | 326.98 |
1658880000000 | 320.16 |
1658966400000 | 318.18 |
1659052800000 | 302.93 |
1659312000000 | 298.64 |
1659398400000 | 292.87 |
1659484800000 | 299.94 |
1659571200000 | 306.7 |
1659657600000 | 307.44 |
1659916800000 | 299.2 |
1660003200000 | 297.05 |
1660089600000 | 286.07 |
1660176000000 | 295.83 |
1660262400000 | 300.95 |
1660521600000 | 300.68 |
1660608000000 | 297.24 |
1660694400000 | 298.74 |
1660780800000 | 297.87 |
1660867200000 | 301.19 |
1661126400000 | 302.0899 |
1661212800000 | 301.46 |
1661299200000 | 295.74 |
1661385600000 | 312.92 |
1661472000000 | 315.35 |
1661731200000 | 314.63 |
1661817600000 | 312.92 |
1661904000000 | 312.24 |
1661990400000 | 309.88 |
1662076800000 | 304.56 |
1662336000000 | 301.35 |
1662422400000 | 301.06 |
1662508800000 | 296.69 |
1662595200000 | 292.54 |
1662681600000 | 298.38 |
1662940800000 | 295.79 |
1663027200000 | 298.91 |
1663113600000 | 291.37 |
1663200000000 | 292.35 |
1663286400000 | 285.62 |
1663545600000 | 279.54 |
1663632000000 | 285.71 |
1663718400000 | 280.75 |
1663804800000 | 277.3 |
1663891200000 | 273.61 |
1664150400000 | 280.12 |
1664236800000 | 283.2 |
1664323200000 | 272.94 |
1664409600000 | 268.1 |
1664496000000 | 264.5299 |
1664755200000 | 262.82 |
1664841600000 | 259.15 |
1664928000000 | 279.73 |
1665014400000 | 278.11 |
1665100800000 | 271.96 |
1665360000000 | 263.32 |
1665446400000 | 253.66 |
1665532800000 | 251.54 |
1665619200000 | 244.07 |
1665705600000 | 246.8 |
1665964800000 | 243.67 |
1666051200000 | 250.75 |
1666137600000 | 242.06 |
1666224000000 | 232.06 |
1666310400000 | 233.01 |
1666569600000 | 207.12 |
1666656000000 | 208.82 |
1666742400000 | 210.68 |
1666828800000 | 214.54 |
1666915200000 | 203.33 |
1667174400000 | 203.94 |
1667260800000 | 221.55 |
1667347200000 | 229.14 |
1667433600000 | 221.9 |
1667520000000 | 236.86 |
1667779200000 | 240.41 |
1667865600000 | 235.68 |
1667952000000 | 230.91 |
1668038400000 | 220.58 |
1668124800000 | 241.83 |
1668384000000 | 246.94 |
1668470400000 | 264.92 |
1668556800000 | 263.42 |
1668643200000 | 260.74 |
1668729600000 | 261.62 |
1668988800000 | 257.4 |
1669075200000 | 246.72 |
1669161600000 | 247.72 |
1669248000000 | 249.38 |
1669334400000 | 243.97 |
1669593600000 | 240.81 |
1669680000000 | 260.48 |
1669766400000 | 269.26 |
1669852800000 | 269.06 |
1669939200000 | 271.45 |
1670198400000 | 289.99 |
1670284800000 | 285.83 |
1670371200000 | 274.14 |
1670457600000 | 287.99 |
1670544000000 | 296.13 |
1670803200000 | 285.97 |
1670889600000 | 283.32 |
1670976000000 | 286.72 |
1671062400000 | 279.61 |
1671148800000 | 281.7 |
1671408000000 | 282.88 |
1671494400000 | 272.87 |
1671580800000 | 274.95 |
1671667200000 | 287.29 |
1671753600000 | 283.12 |
1672099200000 | 282.2799 |
1672185600000 | 287.17 |
1672272000000 | 282.67 |
1672358400000 | 282.41 |
1672617600000 | 282.41 |
1672704000000 | 292.4 |
1672790400000 | 305.31 |
1672876800000 | 314.94 |
1672963200000 | 312.17 |
1673222400000 | 318.38 |
1673308800000 | 317.5899 |
1673395200000 | 319.36 |
1673481600000 | 313.92 |
1673568000000 | 318.3399 |
1673827200000 | 316.79 |
1673913600000 | 316.9 |
1674000000000 | 316.43 |
1674086400000 | 315.89 |
1674172800000 | 323.71 |
1674432000000 | 322.49 |
1674518400000 | 322.16 |
1674604800000 | 321.35 |
1674691200000 | 332.18 |
1674777600000 | 336.2799 |
1675036800000 | 318.46 |
1675123200000 | 314.7799 |
1675209600000 | 320.63 |
1675296000000 | 318.61 |
1675382400000 | 316.96 |
1675641600000 | 310.56 |
1675728000000 | 315.07 |
1675814400000 | 311.32 |
1675900800000 | 317.69 |
1675987200000 | 308.85 |
1676246400000 | 309.19 |
1676332800000 | 305.99 |
1676419200000 | 303.39 |
1676505600000 | 307.66 |
1676592000000 | 301.6 |
1676851200000 | 303.8399 |
1676937600000 | 292.61 |
1677024000000 | 290.05 |
1677110400000 | 293.61 |
1677196800000 | 285.37 |
1677456000000 | 283.15 |
1677542400000 | 277.97 |
1677628800000 | 293.54 |
1677715200000 | 289.95 |
1677801600000 | 294.45 |
1678060800000 | 290.92 |
1678147200000 | 289.97 |
1678233600000 | 281.81 |
1678320000000 | 276.26 |
1678406400000 | 264.3399 |
1678665600000 | 270.46 |
1678752000000 | 263.91 |
1678838400000 | 273.39 |
1678924800000 | 266.35 |
1679011200000 | 271.8399 |
1679270400000 | 263.32 |
1679356800000 | 268.27 |
1679443200000 | 270.96 |
1679529600000 | 280.06 |
1679616000000 | 283.2 |
1679875200000 | 275.3 |
1679961600000 | 277.93 |
1680048000000 | 287.67 |
1680134400000 | 286.99 |
1680220800000 | 291.52 |
1680480000000 | 288.9 |
1680566400000 | 282.3399 |
1680652800000 | 283.83 |
1680739200000 | 283.87 |
1681171200000 | 284.85 |
1681257600000 | 275.18 |
1681344000000 | 274.04 |
1681430400000 | 275.7 |
1681689600000 | 281.8399 |
1681776000000 | 277.61 |
1681862400000 | 272.47 |
1681948800000 | 271.15 |
1682035200000 | 264.95 |
1682294400000 | 261.83 |
1682380800000 | 255.43 |
1682467200000 | 257.35 |
1682553600000 | 256.43 |
1682640000000 | 256.0899 |
1682899200000 | 257.48 |
1682985600000 | 257.3399 |
1683072000000 | 251.07 |
1683158400000 | 253.53 |
1683244800000 | 257.18 |
1683504000000 | 256.79 |
1683590400000 | 250.56 |
1683676800000 | 251.09 |
1683763200000 | 253.24 |
1683849600000 | 256.25 |
1684108800000 | 261.33 |
1684195200000 | 263.3 |
1684281600000 | 259.94 |
1684368000000 | 262.91 |
1684454400000 | 255.86 |
1684713600000 | 260.23 |
1684800000000 | 257.68 |
1684886400000 | 253.74 |
1684972800000 | 247.51 |
1685059200000 | 248.05 |
1685318400000 | 243.11 |
1685404800000 | 245.13 |
1685491200000 | 241.56 |
1685577600000 | 240.79 |
1685664000000 | 255.25 |
1685923200000 | 256.56 |
1686009600000 | 255.59 |
1686096000000 | 258.9 |
1686182400000 | 257.01 |
1686268800000 | 259.57 |
1686528000000 | 260.4 |
1686614400000 | 263.42 |
1686700800000 | 261.86 |
1686787200000 | 270.51 |
1686873600000 | 274.64 |
1687132800000 | 270.45 |
1687219200000 | 265.2799 |
1687305600000 | 255.35 |
1687392000000 | 255.14 |
1687478400000 | 252.78 |
1687737600000 | 250.64 |
1687824000000 | 255.84 |
1687910400000 | 256.07 |
1687996800000 | 251.29 |
1688083200000 | 249.77 |
1688342400000 | 256.92 |
1688428800000 | 259.12 |
1688515200000 | 255.6 |
1688601600000 | 250.11 |
1688688000000 | 247.52 |
1688947200000 | 250.39 |
1689033600000 | 254.1 |
1689120000000 | 255.45 |
1689206400000 | 262.31 |
1689292800000 | 261.92 |
1689552000000 | 262.15 |
1689638400000 | 254 |
1689724800000 | 253.81 |
1689811200000 | 252.91 |
1689897600000 | 255.58 |
1690156800000 | 251.04 |
1690243200000 | 267.31 |
1690329600000 | 264.95 |
1690416000000 | 271.68 |
1690502400000 | 276.17 |
1690761600000 | 280.6 |
1690848000000 | 280.76 |
1690934400000 | 273.5299 |
1691020800000 | 271.86 |
1691107200000 | 273.83 |
1691366400000 | 273.16 |
1691452800000 | 267.5 |
1691539200000 | 268.16 |
1691625600000 | 268.19 |
1691712000000 | 265.63 |
1691971200000 | 263.05 |
1692057600000 | 259.85 |
1692144000000 | 256.89 |
1692230400000 | 259.26 |
1692316800000 | 251.58 |
1692576000000 | 246.24 |
1692662400000 | 250.01 |
1692748800000 | 250.21 |
1692835200000 | 258.19 |
1692921600000 | 253.86 |
1693180800000 | 256.1 |
1693267200000 | 260.88 |
1693353600000 | 255.96 |
1693440000000 | 256.44 |
1693526400000 | 257.4 |
1693785600000 | 266.66 |
1693872000000 | 263.7 |
1693958400000 | 262.86 |
1694044800000 | 258.15 |
1694131200000 | 257.9 |
1694390400000 | 256.62 |
1694476800000 | 255.36 |
1694563200000 | 253.06 |
1694649600000 | 254.84 |
1694736000000 | 255.85 |
1694995200000 | 251.5 |
1695081600000 | 250.97 |
1695168000000 | 247.02 |
1695254400000 | 244.01 |
1695340800000 | 252.32 |
1695600000000 | 247.69 |
1695686400000 | 244.36 |
1695772800000 | 247.36 |
1695859200000 | 242.11 |
1695945600000 | 248.83 |
1696204800000 | 250.95 |
1696291200000 | 244.38 |
1696377600000 | 240.24 |
1696464000000 | 239.85 |
1696550400000 | 243.91 |
1696809600000 | 244.21 |
1696896000000 | 245.63 |
1696982400000 | 249.3 |
1697068800000 | 255.14 |
1697155200000 | 247.44 |
1697414400000 | 242.42 |
1697500800000 | 242.82 |
1697587200000 | 240.79 |
1697673600000 | 233.75 |
1697760000000 | 231.11 |
1698019200000 | 230.22 |
1698105600000 | 228.59 |
1698192000000 | 233.24 |
1698278400000 | 233.68 |
1698364800000 | 239.21 |
1698624000000 | 239.6 |
1698710400000 | 235.43 |
1698796800000 | 234.67 |
1698883200000 | 234.4 |
1698969600000 | 239.57 |
1699228800000 | 247.72 |
1699315200000 | 245.19 |
1699401600000 | 243.67 |
1699488000000 | 242.51 |
1699574400000 | 237.67 |
1699833600000 | 241.55 |
1699920000000 | 235.84 |
1700006400000 | 245.14 |
1700092800000 | 242.56 |
1700179200000 | 234.18 |
1700438400000 | 238.65 |
1700524800000 | 239.43 |
1700611200000 | 241.05 |
1700697600000 | 244.43 |
1700784000000 | 238.89 |
1701043200000 | 239.16 |
1701129600000 | 234.6 |
1701216000000 | 229 |
1701302400000 | 232.25 |
1701388800000 | 229.94 |
1701648000000 | 226.23 |
1701734400000 | 222.07 |
1701820800000 | 224.83 |
1701907200000 | 222.94 |
1701993600000 | 222.67 |
1702252800000 | 220.68 |
1702339200000 | 223.14 |
1702425600000 | 220.05 |
1702512000000 | 216.18 |
1702598400000 | 223.69 |
1702857600000 | 221.38 |
1702944000000 | 217.79 |
1703030400000 | 219.71 |
1703116800000 | 219.44 |
1703203200000 | 206.25 |
1703635200000 | 209.97 |
1703721600000 | 217.27 |
1703808000000 | 219.21 |
1704153600000 | 219.06 |
1704240000000 | 218.26 |
1704326400000 | 217.75 |
1704412800000 | 213.59 |
1704672000000 | 208.86 |
1704758400000 | 207.61 |
1704844800000 | 205.94 |
1704931200000 | 210.12 |
1705017600000 | 209.03 |
1705276800000 | 207.51 |
1705363200000 | 204.36 |
1705449600000 | 196.15 |
1705536000000 | 198.35 |
1705622400000 | 194.1 |
1705881600000 | 188.09 |
1705968000000 | 195.59 |
1706054400000 | 203.54 |
1706140800000 | 208.51 |
1706227200000 | 202.05 |
1706486400000 | 204.97 |
1706572800000 | 198.21 |
1706659200000 | 193.68 |
1706745600000 | 197.51 |
1706832000000 | 198.48 |
1707091200000 | 199.66 |
1707177600000 | 210.39 |
1707264000000 | 208.4 |
1707350400000 | 205.05 |
1707436800000 | 202.72 |
1707696000000 | 203.1399 |
1707782400000 | 204.09 |
1707868800000 | 207.76 |
1707955200000 | 207.49 |
1708041600000 | 214.27 |
1708300800000 | 209.56 |
1708387200000 | 209.57 |
1708473600000 | 213.81 |
1708560000000 | 217.26 |
1708646400000 | 217.58 |
1708905600000 | 215.71 |
1708992000000 | 218.26 |
1709078400000 | 213.64 |
1709164800000 | 213.91 |
1709251200000 | 215.53 |
1709510400000 | 213.97 |
1709596800000 | 205.66 |
1709683200000 | 209.94 |
1709769600000 | 206.2 |
1709856000000 | 206.77 |
1710115200000 | 213.04 |
1710201600000 | 221.3 |
1710288000000 | 221.32 |
1710374400000 | 220.93 |
1710460800000 | 217.58 |
1710720000000 | 219.55 |
1710806400000 | 216.34 |
1710892800000 | 218.61 |
1710979200000 | 221.56 |
1711065600000 | 216.88 |
1711324800000 | 216.2 |
1711411200000 | 218.77 |
1711497600000 | 216.19 |
1711584000000 | 220.04 |
1712016000000 | 224.27 |
1712102400000 | 220.6 |
1712188800000 | 219.69 |
1712275200000 | 220.38 |
1712534400000 | 219.07 |
1712620800000 | 220.07 |
1712707200000 | 228.12 |
1712793600000 | 228.64 |
1712880000000 | 225.16 |
1713139200000 | 221.87 |
1713225600000 | 216.52 |
1713312000000 | 215.88 |
1713398400000 | 216.49 |
1713484800000 | 213.09 |
1713744000000 | 219.96 |
1713830400000 | 225.58 |
1713916800000 | 233.51 |
1714003200000 | 231.47 |
1714089600000 | 240.1 |
1714348800000 | 238.5 |
1714435200000 | 237.98 |
1714521600000 | 238.11 |
1714608000000 | 246.45 |
1714694400000 | 250.42 |
1714953600000 | 252.62 |
1715040000000 | 248.32 |
1715126400000 | 244.75 |
1715212800000 | 248.93 |
1715299200000 | 251.36 |
1715558400000 | 254.82 |
1715644800000 | 256.51 |
1715731200000 | 255.81 |
1715817600000 | 258.8399 |
1715904000000 | 263.46 |
1716163200000 | 264.49 |
1716249600000 | 256.98 |
1716336000000 | 256.51 |
1716422400000 | 250.46 |
1716508800000 | 245.09 |
1716768000000 | 247.59 |
1716854400000 | 247.57 |
1716940800000 | 242.62 |
1717027200000 | 240.02 |
1717113600000 | 235.53 |
1717372800000 | 241.75 |
1717459200000 | 243.16 |
1717545600000 | 243.84 |
1717632000000 | 243.88 |
1717718400000 | 243 |
1717977600000 | 244.7 |
1718064000000 | 243.82 |
1718150400000 | 237.89 |
1718236800000 | 243.1 |
1718323200000 | 243.41 |
1718582400000 | 242.54 |
1718668800000 | 239.56 |
1718755200000 | 246.27 |
1718841600000 | 243.48 |
1718928000000 | 239.85 |
1719187200000 | 237.89 |
1719273600000 | 239.97 |
1719360000000 | 241.54 |
1719446400000 | 235.96 |
1719532800000 | 233.72 |
1719792000000 | 233.31 |
1719878400000 | 231.62 |
1719964800000 | 236.01 |
1720051200000 | 237.84 |
1720137600000 | 235.28 |
1720396800000 | 232.64 |
1720483200000 | 233.72 |
1720569600000 | 233.79 |
1720656000000 | 237.81 |
1720742400000 | 244.19 |
1721001600000 | 238.65 |
1721088000000 | 234.84 |
1721174400000 | 234.03 |
1721260800000 | 232.81 |
1721347200000 | 228.41 |
1721606400000 | 233.12 |
1721692800000 | 230.13 |
1721779200000 | 227.57 |
1721865600000 | 222.2 |
1721952000000 | 222.87 |
1722211200000 | 226.24 |
1722297600000 | 223.47 |
1722384000000 | 228.63 |
1722470400000 | 228.13 |
1722556800000 | 219.95 |
1722816000000 | 217.64 |
1722902400000 | 219.57 |
1722988800000 | 223.64 |
1723075200000 | 224.15 |
1723161600000 | 226.7 |
1723420800000 | 227.09 |
1723507200000 | 227.5 |
1723593600000 | 222.86 |
1723680000000 | 221.84 |
1723766400000 | 227.23 |
1724025600000 | 227.74 |
1724112000000 | 225.62 |
1724198400000 | 223.61 |
1724284800000 | 226.88 |
1724371200000 | 223.92 |
1724630400000 | 226.65 |
1724716800000 | 225.23 |
1724803200000 | 222.48 |
1724889600000 | 226.76 |
1724976000000 | 231.17 |
1725235200000 | 227.8 |
1725321600000 | 229.19 |
1725408000000 | 226.95 |
1725494400000 | 227.38 |
1725580800000 | 226.59 |
1725840000000 | 225.23 |
1725926400000 | 227 |
1726012800000 | 226.91 |
1726099200000 | 228.27 |
1726185600000 | 227.78 |
1726444800000 | 228.26 |
1726531200000 | 229.93 |
1726617600000 | 230.07 |
1726704000000 | 236.69 |
1726790400000 | 239.42 |
1727049600000 | 238.09 |
1727136000000 | 249.58 |
1727222400000 | 249.97 |
1727308800000 | 268.5 |
1727395200000 | 282.49 |
1727654400000 | 297.26 |
1727740800000 | 299.18 |
1727827200000 | 323.17 |
1727913600000 | 315.4 |
1728000000000 | 328.26 |
1728259200000 | 331 |
1728345600000 | 294.89 |
1728432000000 | 292.39 |
1728518400000 | 301.12 |
1728604800000 | 300.45 |
1728864000000 | 296.71 |
1728950400000 | 282.13 |
1729036800000 | 281.69 |
1729123200000 | 279.16 |
1729209600000 | 290.79 |
1729468800000 | 284.55 |
1729555200000 | 286.4 |
1729641600000 | 292.66 |
1729728000000 | 285.01 |
1729814400000 | 285.68 |
1730073600000 | 287.2799 |
1730160000000 | 290.12 |
1730246400000 | 282.76 |
1730332800000 | 280.2 |
1730419200000 | 283.87 |
1730678400000 | 284.79 |
1730764800000 | 292.17 |
1730851200000 | 289.35 |
1730937600000 | 294.62 |
1731024000000 | 292.1 |
1731283200000 | 290.71 |
1731369600000 | 282.39 |
1731456000000 | 281.46 |
1731542400000 | 275.7799 |
1731628800000 | 276.39 |
1731888000000 | 276.23 |
1731974400000 | 277.88 |
1732060800000 | 281.23 |
1732147200000 | 279.33 |
1732233600000 | 274.31 |
1732492800000 | 270.95 |
1732579200000 | 272.0899 |
1732665600000 | 277.57 |
1732752000000 | 274.23 |
1732838400000 | 274.8 |
STOXX China P Chips Total Market | STOXX China Total Market | |
---|---|---|
2017 | 70.919204627799 | 26.952102084604 |
2018 | -18.725412121767 | -10.616721281277 |
2019 | 31.406746093296 | 11.434794167196 |
2020 | 27.00774147762 | -2.7847002805914 |
2021 | -25.082650569293 | 0.77814613092884 |
2022 | -21.765956181144 | -7.9705388204458 |
2023 | -22.685449850814 | -5.2462735386589 |
2024 | 28.139224006629 | 22.096289688612 |
Methodology
The STOXX China P Chips Total Market Index covers at least 95% of the free-float market cap of the relevant stock universe. The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/indices/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0444755455 | SXCNPTR | .SXCNPTR | |
Price EUR | CH0444755422 | SXCNPTP | .SXCNPTP | |
Gross Return EUR | CH0444755448 | SXCNPTGR | .SXCNPTGR | |
Price USD | CH0444755414 | SXCNPTL | .SXCNPTL | |
Gross Return USD | CH0444755349 | SXCNPTGV | .SXCNPTGV | |
Net Return USD | CH0444755471 | SXCNPTV | .SXCNPTV |
Quick Facts
Weighting | based on free-float market capitalization |
Cap Factor | none |
No. of components | variable |
Review frequency | quarterly |
Calculation/distribution | dayend |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of Dec. 17, 2010 |
Inception date | Nov. 21, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
TENCENT HOLDINGS | Technology | China | 28.931% |
ALIBABA GROUP HOLDING | Retail | China | 16.360% |
MEITUAN | Technology | China | 10.949% |
JD COM 'A' | Retail | China | 4.148% |
Trip.com Group Ltd | Travel and Leisure | China | 3.756% |
NetEase Inc | Consumer Products and Services | China | 2.880% |
Baidu Inc | Technology | China | 2.184% |
Kuaishou Technology | Technology | China | 1.659% |
YUM CHINA HOLDINGS (HKG) | Travel and Leisure | China | 1.604% |
KE HOLDINGS | Real Estate | China | 1.412% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.