Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX North America 600
Index Description
The STOXX Global 1800 derived benchmark indices are designed to provide a broad yet investable representation of the world's developed markets of Europe, North America and Asia/Pacific, represented by the STOXX Europe 600, the STOXX North America 600 and the STOXX Asia/Pacific 600 indices.The STOXX Global 1800 Index is a combination of all three indices. The EURO STOXX Index, a Eurozone subset, is derived from the STOXX Europe 600, as is the STOXX Nordic, a subset covering the Nordic region (Denmark, Finland, Iceland, Norway and Sweden).
Key facts
- Broad and liquid index benchmarks with well-balanced diversification of all regions: Europe, North America and Asia/Pacific are each represented by 600 components
- Broad number of components
- Index composition/design strictly rules based, objective and transparent
- Serve as benchmarks for the relevant regions/actively managed funds
- Serve as an underlying for a variety of financial products, are used for academic research and receive wide media coverage
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 North America 600 | 48,899.0 | 47,145.9 | 78.6 | 31.1 | 3,163.8 | 6.2 | 6.7 | 0.0 | 2.4 |
STOXX Americas Total Market | 57,988.4 | 54,654.7 | 17.8 | 2.3 | 3,163.8 | 0.0 | 5.8 | 0.0 | 2.4 |
Supersector weighting (top 10)
Technology | 34.5 |
---|---|
Industrial Goods and Services | 11.2 |
Health Care | 10.5 |
Retail | 7.3 |
Financial Services | 4.9 |
Banks | 4.2 |
Energy | 4.1 |
Utilities | 2.8 |
Food, Beverage and Tobacco | 2.5 |
Insurance | 2.4 |
Country weighting
USA | 96.4 |
---|---|
Canada | 3.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX North America 600 | 2.0 | 22.9 | 34.9 | 34.9 | 106.4 | N/A | N/A | 35.3 | 10.6 | 15.8 |
STOXX Americas Total Market | 2.0 | 21.1 | 33.7 | 31.7 | 98.2 | N/A | N/A | 34.1 | 9.7 | 14.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX North America 600 | N/A | N/A | 13.2 | 17.7 | 21.5 | N/A | N/A | 2.1 | 0.4 | 0.6 |
STOXX Americas Total Market | N/A | N/A | 13.1 | 17.7 | 21.6 | N/A | N/A | 2.1 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX North America 600 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 1.3 | 1.2 | 1.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX North America 600 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.4 | 1.5 | 0.7 | 0.7 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
BENCHMARK INDICES
STOXX North America 600
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 North America 600 | 27.7 | 23.8 | 25.9 | 25.9 | 5.1 | 2.0 | 3.0 | 26.4 |
STOXX Americas Total Market | -0.6 | 23.5 | 24.4 | 24.4 | 4.4 | 2.0 | 2.6 | 23.7 |
Performance and annual returns
STOXX North America 600 | |
---|---|
1073001600000 | 80.49 |
1073260800000 | 80.95 |
1073347200000 | 80.56 |
1073433600000 | 81.11 |
1073520000000 | 81.31 |
1073606400000 | 79.9 |
1073865600000 | 80.54 |
1073952000000 | 80.23 |
1074038400000 | 81.46 |
1074124800000 | 82.08 |
1074211200000 | 84.07 |
1074470400000 | 84.21 |
1074556800000 | 82.93 |
1074643200000 | 83.14 |
1074729600000 | 82.35 |
1074816000000 | 82.18 |
1075075200000 | 84.08 |
1075161600000 | 82.98 |
1075248000000 | 81.99 |
1075334400000 | 83.74 |
1075420800000 | 83.25 |
1075680000000 | 83.43 |
1075766400000 | 82.72 |
1075852800000 | 82.29 |
1075939200000 | 81.88 |
1076025600000 | 82.19 |
1076284800000 | 82.27 |
1076371200000 | 82.57 |
1076457600000 | 83.59 |
1076544000000 | 82.26 |
1076630400000 | 82.07 |
1076889600000 | 82.12 |
1076976000000 | 82.62 |
1077062400000 | 82.23 |
1077148800000 | 82.8 |
1077235200000 | 83.22 |
1077494400000 | 83.08 |
1077580800000 | 82.26 |
1077667200000 | 83.44 |
1077753600000 | 84.44 |
1077840000000 | 84.45 |
1078099200000 | 85.14 |
1078185600000 | 85.62 |
1078272000000 | 86.92 |
1078358400000 | 86.84 |
1078444800000 | 85.45 |
1078704000000 | 85.03 |
1078790400000 | 84.34 |
1078876800000 | 84.34 |
1078963200000 | 82.95 |
1079049600000 | 84.35 |
1079308800000 | 82.91 |
1079395200000 | 82.61 |
1079481600000 | 84.55 |
1079568000000 | 83.19 |
1079654400000 | 82.58 |
1079913600000 | 81.26 |
1080000000000 | 81.62 |
1080086400000 | 81.98 |
1080172800000 | 83.59 |
1080259200000 | 84.06 |
1080518400000 | 84.79 |
1080604800000 | 84.96 |
1080691200000 | 84.15 |
1080777600000 | 84.11 |
1080864000000 | 86.34 |
1081123200000 | 87.98 |
1081209600000 | 87.45 |
1081296000000 | 86.12 |
1081382400000 | 86.49 |
1081814400000 | 86.68 |
1081900800000 | 86.38 |
1081987200000 | 86.35 |
1082073600000 | 86.07 |
1082332800000 | 86.2 |
1082419200000 | 85.67 |
1082505600000 | 86.42 |
1082592000000 | 87.71 |
1082678400000 | 88.03 |
1082937600000 | 87.46 |
1083024000000 | 87.25 |
1083110400000 | 86.37 |
1083196800000 | 85 |
1083283200000 | 84.2 |
1083542400000 | 85.22 |
1083628800000 | 84.55 |
1083715200000 | 84.44 |
1083801600000 | 84.21 |
1083888000000 | 84.19 |
1084147200000 | 83.58 |
1084233600000 | 84.62 |
1084320000000 | 84.13 |
1084406400000 | 84.48 |
1084492800000 | 84.29 |
1084752000000 | 82.45 |
1084838400000 | 83.25 |
1084924800000 | 82.6 |
1085011200000 | 83.38 |
1085097600000 | 83.09 |
1085356800000 | 83.64 |
1085443200000 | 84 |
1085529600000 | 84.22 |
1085616000000 | 83.54 |
1085702400000 | 83.87 |
1085961600000 | 83.9 |
1086048000000 | 83.87 |
1086134400000 | 83.79 |
1086220800000 | 83.36 |
1086307200000 | 83.83 |
1086566400000 | 84.67 |
1086652800000 | 85.08 |
1086739200000 | 85.45 |
1086825600000 | 85.81 |
1086912000000 | 86.39 |
1087171200000 | 85.03 |
1087257600000 | 85.61 |
1087344000000 | 86.24 |
1087430400000 | 85.99 |
1087516800000 | 85.58 |
1087776000000 | 85.46 |
1087862400000 | 85.82 |
1087948800000 | 86.58 |
1088035200000 | 85.76 |
1088121600000 | 85.56 |
1088380800000 | 85.12 |
1088467200000 | 85.86 |
1088553600000 | 85.89 |
1088640000000 | 85.14 |
1088726400000 | 83.9 |
1088985600000 | 84.09 |
1089072000000 | 83.4 |
1089158400000 | 82.99 |
1089244800000 | 82.06 |
1089331200000 | 82.43 |
1089590400000 | 82.38 |
1089676800000 | 82.99 |
1089763200000 | 82.33 |
1089849600000 | 82.08 |
1089936000000 | 81.23 |
1090195200000 | 81.38 |
1090281600000 | 82.23 |
1090368000000 | 82.15 |
1090454400000 | 82.07 |
1090540800000 | 82.29 |
1090800000000 | 81.82 |
1090886400000 | 83.14 |
1090972800000 | 83.42 |
1091059200000 | 83.68 |
1091145600000 | 83.99 |
1091404800000 | 84.36 |
1091491200000 | 83.7 |
1091577600000 | 83.63 |
1091664000000 | 82.35 |
1091750400000 | 79.74 |
1092009600000 | 79.83 |
1092096000000 | 80.47 |
1092182400000 | 80.96 |
1092268800000 | 79.85 |
1092355200000 | 79.23 |
1092614400000 | 80.36 |
1092700800000 | 80.62 |
1092787200000 | 81.85 |
1092873600000 | 81.19 |
1092960000000 | 81.97 |
1093219200000 | 82.54 |
1093305600000 | 83.18 |
1093392000000 | 84.01 |
1093478400000 | 84.03 |
1093564800000 | 84.64 |
1093824000000 | 83.93 |
1093910400000 | 83.58 |
1093996800000 | 83.67 |
1094083200000 | 84.67 |
1094169600000 | 85.01 |
1094428800000 | 84.85 |
1094515200000 | 85.45 |
1094601600000 | 84.74 |
1094688000000 | 84.66 |
1094774400000 | 84.15 |
1095033600000 | 84.72 |
1095120000000 | 84.66 |
1095206400000 | 84.99 |
1095292800000 | 85.34 |
1095379200000 | 85.5 |
1095638400000 | 85.19 |
1095724800000 | 85.04 |
1095811200000 | 84.03 |
1095897600000 | 83.29 |
1095984000000 | 83.62 |
1096243200000 | 82.89 |
1096329600000 | 83.31 |
1096416000000 | 83.67 |
1096502400000 | 82.97 |
1096588800000 | 84.38 |
1096848000000 | 85.58 |
1096934400000 | 85.23 |
1097020800000 | 85.86 |
1097107200000 | 85.13 |
1097193600000 | 83.66 |
1097452800000 | 84.05 |
1097539200000 | 84.35 |
1097625600000 | 84.02 |
1097712000000 | 82.49 |
1097798400000 | 82.26 |
1098057600000 | 82.43 |
1098144000000 | 81.67 |
1098230400000 | 81.22 |
1098316800000 | 81.45 |
1098403200000 | 80.53 |
1098662400000 | 79.56 |
1098748800000 | 80.69 |
1098835200000 | 81.73 |
1098921600000 | 82.1 |
1099008000000 | 82.43 |
1099267200000 | 82.28 |
1099353600000 | 82.56 |
1099440000000 | 82.85 |
1099526400000 | 83.59 |
1099612800000 | 83.7 |
1099872000000 | 83.35 |
1099958400000 | 83.56 |
1100044800000 | 83.49 |
1100131200000 | 84.37 |
1100217600000 | 84.9 |
1100476800000 | 84.81 |
1100563200000 | 84.06 |
1100649600000 | 84.25 |
1100736000000 | 84.53 |
1100822400000 | 83.22 |
1101081600000 | 83.85 |
1101168000000 | 83.55 |
1101254400000 | 83.45 |
1101340800000 | 82.98 |
1101427200000 | 82.93 |
1101686400000 | 82.52 |
1101772800000 | 82.16 |
1101859200000 | 83.29 |
1101945600000 | 83.43 |
1102032000000 | 82.83 |
1102291200000 | 82.43 |
1102377600000 | 81.5 |
1102464000000 | 82.83 |
1102550400000 | 83.34 |
1102636800000 | 83.47 |
1102896000000 | 83.72 |
1102982400000 | 84.12 |
1103068800000 | 83.48 |
1103155200000 | 84.13 |
1103241600000 | 83.81 |
1103500800000 | 82.9 |
1103587200000 | 83.92 |
1103673600000 | 84.05 |
1103760000000 | 83.38 |
1103846400000 | 83.42 |
1104105600000 | 82.38 |
1104192000000 | 83.07 |
1104278400000 | 83.16 |
1104364800000 | 82.96 |
1104451200000 | 83.1 |
1104710400000 | 83.17 |
1104796800000 | 83.21 |
1104883200000 | 82.95 |
1104969600000 | 83.9 |
1105056000000 | 84.58 |
1105315200000 | 84.58 |
1105401600000 | 83.76 |
1105488000000 | 83.31 |
1105574400000 | 83.15 |
1105660800000 | 84.29 |
1105920000000 | 84.37 |
1106006400000 | 85.53 |
1106092800000 | 84.66 |
1106179200000 | 84.56 |
1106265600000 | 83.76 |
1106524800000 | 83.19 |
1106611200000 | 84.01 |
1106697600000 | 83.73 |
1106784000000 | 83.95 |
1106870400000 | 83.89 |
1107129600000 | 84.45 |
1107216000000 | 85.2 |
1107302400000 | 85.32 |
1107388800000 | 85.62 |
1107475200000 | 86.62 |
1107734400000 | 87.27 |
1107820800000 | 87.78 |
1107907200000 | 86.94 |
1107993600000 | 86.68 |
1108080000000 | 87.42 |
1108339200000 | 86.93 |
1108425600000 | 87.15 |
1108512000000 | 87.08 |
1108598400000 | 85.93 |
1108684800000 | 86.01 |
1108944000000 | 85.97 |
1109030400000 | 83.8 |
1109116800000 | 84.42 |
1109203200000 | 85 |
1109289600000 | 85.94 |
1109548800000 | 84.87 |
1109635200000 | 85.88 |
1109721600000 | 86.4 |
1109808000000 | 86.33 |
1109894400000 | 86.44 |
1110153600000 | 87.01 |
1110240000000 | 85.68 |
1110326400000 | 84.72 |
1110412800000 | 84.51 |
1110499200000 | 83.64 |
1110758400000 | 84.7 |
1110844800000 | 84.48 |
1110931200000 | 83.09 |
1111017600000 | 83.58 |
1111104000000 | 84.11 |
1111363200000 | 84.35 |
1111449600000 | 83.45 |
1111536000000 | 84.63 |
1111622400000 | 84.85 |
1112054400000 | 84.57 |
1112140800000 | 85.4 |
1112227200000 | 85.24 |
1112313600000 | 84.97 |
1112572800000 | 86.06 |
1112659200000 | 86.35 |
1112745600000 | 86.5 |
1112832000000 | 86.63 |
1112918400000 | 86.29 |
1113177600000 | 85.54 |
1113264000000 | 86.48 |
1113350400000 | 85.38 |
1113436800000 | 85.12 |
1113523200000 | 82.97 |
1113782400000 | 82.68 |
1113868800000 | 83.07 |
1113955200000 | 81.84 |
1114041600000 | 83.11 |
1114128000000 | 82.79 |
1114387200000 | 84.13 |
1114473600000 | 83.54 |
1114560000000 | 83.78 |
1114646400000 | 83.19 |
1114732800000 | 84.19 |
1114992000000 | 85.06 |
1115078400000 | 84.64 |
1115164800000 | 85.28 |
1115251200000 | 85.22 |
1115337600000 | 85.79 |
1115596800000 | 86.48 |
1115683200000 | 85.26 |
1115769600000 | 86.01 |
1115856000000 | 85.83 |
1115942400000 | 85.84 |
1116201600000 | 86.83 |
1116288000000 | 87.39 |
1116374400000 | 88.24 |
1116460800000 | 88.79 |
1116547200000 | 89.19 |
1116806400000 | 89.3 |
1116892800000 | 89.33 |
1116979200000 | 88.92 |
1117065600000 | 90.02 |
1117152000000 | 90.01 |
1117411200000 | 90.56 |
1117497600000 | 90.97 |
1117584000000 | 92.47 |
1117670400000 | 92.45 |
1117756800000 | 91.98 |
1118016000000 | 92.03 |
1118102400000 | 92.08 |
1118188800000 | 91.5 |
1118275200000 | 93.01 |
1118361600000 | 93.37 |
1118620800000 | 94.24 |
1118707200000 | 94.39 |
1118793600000 | 94.18 |
1118880000000 | 94.79 |
1118966400000 | 94.11 |
1119225600000 | 94.83 |
1119312000000 | 94.62 |
1119398400000 | 94.72 |
1119484800000 | 94.41 |
1119571200000 | 93.46 |
1119830400000 | 92.86 |
1119916800000 | 94.33 |
1120003200000 | 94.31 |
1120089600000 | 93.32 |
1120176000000 | 94.61 |
1120435200000 | 95.1 |
1120521600000 | 95.95 |
1120608000000 | 95.13 |
1120694400000 | 95.2 |
1120780800000 | 96.46 |
1121040000000 | 95.98 |
1121126400000 | 95.22 |
1121212800000 | 96.12 |
1121299200000 | 96.19 |
1121385600000 | 96.79 |
1121644800000 | 96.17 |
1121731200000 | 97.4 |
1121817600000 | 97.66 |
1121904000000 | 96.19 |
1121990400000 | 96.77 |
1122249600000 | 96.78 |
1122336000000 | 97.25 |
1122422400000 | 97.6 |
1122508800000 | 97.8 |
1122595200000 | 96.6 |
1122854400000 | 96.26 |
1122940800000 | 97.02 |
1123027200000 | 96.19 |
1123113600000 | 95.13 |
1123200000000 | 94.6 |
1123459200000 | 94.17 |
1123545600000 | 94.91 |
1123632000000 | 94.57 |
1123718400000 | 94.83 |
1123804800000 | 94.41 |
1124064000000 | 95.13 |
1124150400000 | 94.34 |
1124236800000 | 94.52 |
1124323200000 | 95.34 |
1124409600000 | 95.73 |
1124668800000 | 95.23 |
1124755200000 | 95.16 |
1124841600000 | 94.25 |
1124928000000 | 94.23 |
1125014400000 | 93.31 |
1125273600000 | 94.37 |
1125360000000 | 94.76 |
1125446400000 | 94.94 |
1125532800000 | 93.85 |
1125619200000 | 92.96 |
1125878400000 | 93.18 |
1125964800000 | 94.56 |
1126051200000 | 95.07 |
1126137600000 | 95 |
1126224000000 | 95.68 |
1126483200000 | 96.67 |
1126569600000 | 96.07 |
1126656000000 | 95.61 |
1126742400000 | 96.32 |
1126828800000 | 97.1 |
1127088000000 | 97.26 |
1127174400000 | 96.34 |
1127260800000 | 95.12 |
1127347200000 | 96.05 |
1127433600000 | 96.69 |
1127692800000 | 97.1 |
1127779200000 | 97.32 |
1127865600000 | 97.36 |
1127952000000 | 98.17 |
1128038400000 | 98 |
1128297600000 | 99.12 |
1128384000000 | 97.84 |
1128470400000 | 96.19 |
1128556800000 | 94.26 |
1128643200000 | 94.82 |
1128902400000 | 94.75 |
1128988800000 | 94.96 |
1129075200000 | 94.08 |
1129161600000 | 94.67 |
1129248000000 | 94.36 |
1129507200000 | 95.04 |
1129593600000 | 94.77 |
1129680000000 | 95.76 |
1129766400000 | 94.32 |
1129852800000 | 94.3 |
1130112000000 | 96.11 |
1130198400000 | 95 |
1130284800000 | 94.74 |
1130371200000 | 93.25 |
1130457600000 | 95.07 |
1130716800000 | 96.77 |
1130803200000 | 96.39 |
1130889600000 | 96.82 |
1130976000000 | 97.81 |
1131062400000 | 99.42 |
1131321600000 | 99.72 |
1131408000000 | 99.73 |
1131494400000 | 100.1 |
1131580800000 | 100.75 |
1131667200000 | 101.44 |
1131926400000 | 101.39 |
1132012800000 | 101.25 |
1132099200000 | 101.62 |
1132185600000 | 102.02 |
1132272000000 | 102.57 |
1132531200000 | 102.92 |
1132617600000 | 103.69 |
1132704000000 | 103.42 |
1132790400000 | 103.55 |
1132876800000 | 104.23 |
1133136000000 | 102.78 |
1133222400000 | 103.05 |
1133308800000 | 102.19 |
1133395200000 | 104.14 |
1133481600000 | 104.41 |
1133740800000 | 103.6 |
1133827200000 | 103.61 |
1133913600000 | 103.63 |
1134000000000 | 102.69 |
1134086400000 | 102.85 |
1134345600000 | 101.94 |
1134432000000 | 102.66 |
1134518400000 | 102.21 |
1134604800000 | 102.73 |
1134691200000 | 101.99 |
1134950400000 | 101.48 |
1135036800000 | 102.37 |
1135123200000 | 103.31 |
1135209600000 | 103.31 |
1135296000000 | 103.34 |
1135641600000 | 102.41 |
1135728000000 | 102.19 |
1135814400000 | 102.52 |
1135900800000 | 102.45 |
1136160000000 | 102.45 |
1136246400000 | 102.63 |
1136332800000 | 102.15 |
1136419200000 | 102.05 |
1136505600000 | 102.6 |
1136764800000 | 103.51 |
1136851200000 | 103.59 |
1136937600000 | 103.71 |
1137024000000 | 103.09 |
1137110400000 | 103.39 |
1137369600000 | 103.08 |
1137456000000 | 103.18 |
1137542400000 | 102.38 |
1137628800000 | 102.88 |
1137715200000 | 101.3 |
1137974400000 | 100.03 |
1138060800000 | 100.29 |
1138147200000 | 100.17 |
1138233600000 | 101 |
1138320000000 | 102.75 |
1138579200000 | 103.4 |
1138665600000 | 102.59 |
1138752000000 | 103.09 |
1138838400000 | 102.3 |
1138924800000 | 102.5 |
1139184000000 | 102.87 |
1139270400000 | 102.09 |
1139356800000 | 102.87 |
1139443200000 | 102.69 |
1139529600000 | 103.22 |
1139788800000 | 102.83 |
1139875200000 | 104.11 |
1139961600000 | 104.24 |
1140048000000 | 105.18 |
1140134400000 | 104.77 |
1140393600000 | 104.63 |
1140480000000 | 104.73 |
1140566400000 | 105.61 |
1140652800000 | 104.87 |
1140739200000 | 105.54 |
1140998400000 | 106.02 |
1141084800000 | 104.41 |
1141171200000 | 105.25 |
1141257600000 | 104.74 |
1141344000000 | 104.39 |
1141603200000 | 103.63 |
1141689600000 | 104.38 |
1141776000000 | 104.18 |
1141862400000 | 103.66 |
1141948800000 | 104.72 |
1142208000000 | 104.59 |
1142294400000 | 104.88 |
1142380800000 | 105.22 |
1142467200000 | 104.36 |
1142553600000 | 104.29 |
1142812800000 | 104.06 |
1142899200000 | 104.16 |
1142985600000 | 104.78 |
1143072000000 | 105.48 |
1143158400000 | 105.44 |
1143417600000 | 105.13 |
1143504000000 | 104.07 |
1143590400000 | 105.66 |
1143676800000 | 104.33 |
1143763200000 | 104.22 |
1144022400000 | 104.34 |
1144108800000 | 103.71 |
1144195200000 | 104.16 |
1144281600000 | 104.4 |
1144368000000 | 104.38 |
1144627200000 | 104.57 |
1144713600000 | 103.59 |
1144800000000 | 103.81 |
1144886400000 | 104.1 |
1145318400000 | 104.3 |
1145404800000 | 104.14 |
1145491200000 | 104.35 |
1145577600000 | 104.16 |
1145836800000 | 103.63 |
1145923200000 | 102.85 |
1146009600000 | 102.79 |
1146096000000 | 102.28 |
1146182400000 | 101.92 |
1146441600000 | 101.45 |
1146528000000 | 101.88 |
1146614400000 | 101.72 |
1146700800000 | 101.4 |
1146787200000 | 102.07 |
1147046400000 | 102.17 |
1147132800000 | 101.92 |
1147219200000 | 101.51 |
1147305600000 | 100.04 |
1147392000000 | 98.37 |
1147651200000 | 98.82 |
1147737600000 | 98.56 |
1147824000000 | 97.39 |
1147910400000 | 96.43 |
1147996800000 | 97.59 |
1148256000000 | 96.39 |
1148342400000 | 95.73 |
1148428800000 | 96.42 |
1148515200000 | 97.59 |
1148601600000 | 98.61 |
1148860800000 | 98.41 |
1148947200000 | 95.92 |
1149033600000 | 97.04 |
1149120000000 | 98.45 |
1149206400000 | 97.84 |
1149465600000 | 95.98 |
1149552000000 | 96.7 |
1149638400000 | 96.35 |
1149724800000 | 97.42 |
1149811200000 | 97.05 |
1150070400000 | 96.25 |
1150156800000 | 95.27 |
1150243200000 | 95.35 |
1150329600000 | 97.38 |
1150416000000 | 96.9 |
1150675200000 | 96.58 |
1150761600000 | 96.42 |
1150848000000 | 96.97 |
1150934400000 | 96.98 |
1151020800000 | 97.43 |
1151280000000 | 97.68 |
1151366400000 | 96.48 |
1151452800000 | 97.52 |
1151539200000 | 99.63 |
1151625600000 | 97.59 |
1151884800000 | 98.23 |
1151971200000 | 98.36 |
1152057600000 | 98.2 |
1152144000000 | 98.19 |
1152230400000 | 97.02 |
1152489600000 | 97.71 |
1152576000000 | 98.04 |
1152662400000 | 97.49 |
1152748800000 | 96.19 |
1152835200000 | 96.23 |
1153094400000 | 96.84 |
1153180800000 | 97.2 |
1153267200000 | 98.44 |
1153353600000 | 96.87 |
1153440000000 | 95.84 |
1153699200000 | 97.93 |
1153785600000 | 98.65 |
1153872000000 | 98.8 |
1153958400000 | 97.45 |
1154044800000 | 98.36 |
1154304000000 | 98.27 |
1154390400000 | 98 |
1154476800000 | 98.16 |
1154563200000 | 98.44 |
1154649600000 | 97.55 |
1154908800000 | 97.6 |
1154995200000 | 97.49 |
1155081600000 | 96.77 |
1155168000000 | 97.96 |
1155254400000 | 97.68 |
1155513600000 | 97.86 |
1155600000000 | 98.9 |
1155686400000 | 99.23 |
1155772800000 | 99.31 |
1155859200000 | 99.94 |
1156118400000 | 98.92 |
1156204800000 | 99.88 |
1156291200000 | 99.63 |
1156377600000 | 99.8 |
1156464000000 | 100.12 |
1156723200000 | 100.28 |
1156809600000 | 100.66 |
1156896000000 | 100.14 |
1156982400000 | 100.37 |
1157068800000 | 100.93 |
1157328000000 | 100.45 |
1157414400000 | 101.08 |
1157500800000 | 100.17 |
1157587200000 | 100.09 |
1157673600000 | 100.84 |
1157932800000 | 100.55 |
1158019200000 | 101.61 |
1158105600000 | 102.15 |
1158192000000 | 101.38 |
1158278400000 | 102.41 |
1158537600000 | 102.33 |
1158624000000 | 101.9 |
1158710400000 | 102.33 |
1158796800000 | 101.73 |
1158883200000 | 100.82 |
1159142400000 | 102.17 |
1159228800000 | 103.45 |
1159315200000 | 103.34 |
1159401600000 | 103.75 |
1159488000000 | 103.64 |
1159747200000 | 102.67 |
1159833600000 | 102.72 |
1159920000000 | 104.36 |
1160006400000 | 104.7 |
1160092800000 | 105.22 |
1160352000000 | 105.22 |
1160438400000 | 105.97 |
1160524800000 | 105.5 |
1160611200000 | 106.62 |
1160697600000 | 107.3 |
1160956800000 | 107.48 |
1161043200000 | 106.85 |
1161129600000 | 107.2 |
1161216000000 | 106.64 |
1161302400000 | 106.72 |
1161561600000 | 107.82 |
1161648000000 | 107.9 |
1161734400000 | 108.02 |
1161820800000 | 107.85 |
1161907200000 | 106.54 |
1162166400000 | 106.6 |
1162252800000 | 106.28 |
1162339200000 | 105.34 |
1162425600000 | 105.42 |
1162512000000 | 105.85 |
1162771200000 | 106.93 |
1162857600000 | 106.41 |
1162944000000 | 107.07 |
1163030400000 | 106.26 |
1163116800000 | 105.85 |
1163376000000 | 106.47 |
1163462400000 | 107.12 |
1163548800000 | 107.49 |
1163635200000 | 107.67 |
1163721600000 | 107.58 |
1163980800000 | 107.66 |
1164067200000 | 107.86 |
1164153600000 | 107.24 |
1164240000000 | 107.16 |
1164326400000 | 105.68 |
1164585600000 | 104.04 |
1164672000000 | 104.17 |
1164758400000 | 105.17 |
1164844800000 | 104.44 |
1164931200000 | 103.56 |
1165190400000 | 104.54 |
1165276800000 | 105.09 |
1165363200000 | 104.91 |
1165449600000 | 104.68 |
1165536000000 | 104.68 |
1165795200000 | 105.69 |
1165881600000 | 105.35 |
1165968000000 | 105.65 |
1166054400000 | 106.97 |
1166140800000 | 107.63 |
1166400000000 | 107.42 |
1166486400000 | 106.8 |
1166572800000 | 106.6 |
1166659200000 | 106.33 |
1166745600000 | 105.85 |
1167177600000 | 106.86 |
1167264000000 | 106.62 |
1167350400000 | 105.8 |
1167696000000 | 105.09 |
1167782400000 | 105.51 |
1167868800000 | 106.42 |
1167955200000 | 106.54 |
1168214400000 | 106.72 |
1168300800000 | 106.68 |
1168387200000 | 107.36 |
1168473600000 | 108.53 |
1168560000000 | 108.8 |
1168819200000 | 108.83 |
1168905600000 | 108.91 |
1168992000000 | 108.66 |
1169078400000 | 108.25 |
1169164800000 | 108.67 |
1169424000000 | 108.02 |
1169510400000 | 107.83 |
1169596800000 | 109.34 |
1169683200000 | 108.07 |
1169769600000 | 108.57 |
1170028800000 | 108.19 |
1170115200000 | 108.67 |
1170201600000 | 109.06 |
1170288000000 | 109.48 |
1170374400000 | 110.01 |
1170633600000 | 110.37 |
1170720000000 | 110.22 |
1170806400000 | 109.84 |
1170892800000 | 109.57 |
1170979200000 | 109.17 |
1171238400000 | 109.08 |
1171324800000 | 109.56 |
1171411200000 | 109.45 |
1171497600000 | 109.48 |
1171584000000 | 109.58 |
1171843200000 | 109.42 |
1171929600000 | 109.62 |
1172016000000 | 109.73 |
1172102400000 | 109.83 |
1172188800000 | 109.01 |
1172448000000 | 108.88 |
1172534400000 | 104.57 |
1172620800000 | 105.34 |
1172707200000 | 105.42 |
1172793600000 | 104.12 |
1173052800000 | 103.65 |
1173139200000 | 105.21 |
1173225600000 | 104.72 |
1173312000000 | 105.62 |
1173398400000 | 105.84 |
1173657600000 | 105.56 |
1173744000000 | 103.34 |
1173830400000 | 103.73 |
1173916800000 | 103.96 |
1174003200000 | 103.1 |
1174262400000 | 104.33 |
1174348800000 | 105.06 |
1174435200000 | 106.76 |
1174521600000 | 106.28 |
1174608000000 | 106.88 |
1174867200000 | 106.75 |
1174953600000 | 105.99 |
1175040000000 | 105.07 |
1175126400000 | 105.73 |
1175212800000 | 105.77 |
1175472000000 | 105.59 |
1175558400000 | 106.57 |
1175644800000 | 106.71 |
1175731200000 | 106.57 |
1176163200000 | 106.76 |
1176249600000 | 106.13 |
1176336000000 | 106.37 |
1176422400000 | 106.62 |
1176681600000 | 107.47 |
1176768000000 | 107.5 |
1176854400000 | 107.49 |
1176940800000 | 107.1 |
1177027200000 | 108.18 |
1177286400000 | 108.17 |
1177372800000 | 107.69 |
1177459200000 | 108.48 |
1177545600000 | 108.8 |
1177632000000 | 108.42 |
1177891200000 | 107.6 |
1177977600000 | 108.24 |
1178064000000 | 109.04 |
1178150400000 | 109.82 |
1178236800000 | 109.9 |
1178496000000 | 109.95 |
1178582400000 | 110.63 |
1178668800000 | 110.76 |
1178755200000 | 109.61 |
1178841600000 | 110.6 |
1179100800000 | 110.26 |
1179187200000 | 109.71 |
1179273600000 | 110.82 |
1179360000000 | 111.48 |
1179446400000 | 112.18 |
1179705600000 | 112.72 |
1179792000000 | 112.62 |
1179878400000 | 112.33 |
1179964800000 | 111.63 |
1180051200000 | 112.09 |
1180310400000 | 112.11 |
1180396800000 | 112.1 |
1180483200000 | 113.51 |
1180569600000 | 113.34 |
1180656000000 | 114.14 |
1180915200000 | 113.85 |
1181001600000 | 112.93 |
1181088000000 | 112.15 |
1181174400000 | 110.43 |
1181260800000 | 112.5 |
1181520000000 | 112.75 |
1181606400000 | 111.82 |
1181692800000 | 113.57 |
1181779200000 | 114.09 |
1181865600000 | 114.46 |
1182124800000 | 114.01 |
1182211200000 | 114.12 |
1182297600000 | 112.49 |
1182384000000 | 113.36 |
1182470400000 | 111.74 |
1182729600000 | 111.07 |
1182816000000 | 110.56 |
1182902400000 | 111.8 |
1182988800000 | 111.53 |
1183075200000 | 111.16 |
1183334400000 | 111.36 |
1183420800000 | 111.91 |
1183507200000 | 111.83 |
1183593600000 | 112.1 |
1183680000000 | 112.31 |
1183939200000 | 112.46 |
1184025600000 | 110.2 |
1184112000000 | 110.34 |
1184198400000 | 112.51 |
1184284800000 | 112.91 |
1184544000000 | 112.65 |
1184630400000 | 112.58 |
1184716800000 | 112.31 |
1184803200000 | 112.71 |
1184889600000 | 111.34 |
1185148800000 | 111.9 |
1185235200000 | 109.59 |
1185321600000 | 110.98 |
1185408000000 | 108.27 |
1185494400000 | 107.09 |
1185753600000 | 107.9 |
1185840000000 | 106.62 |
1185926400000 | 107.35 |
1186012800000 | 107.99 |
1186099200000 | 104.48 |
1186358400000 | 106.52 |
1186444800000 | 107.43 |
1186531200000 | 108.64 |
1186617600000 | 106.38 |
1186704000000 | 106.58 |
1186963200000 | 107.03 |
1187049600000 | 105.42 |
1187136000000 | 104.66 |
1187222400000 | 105.36 |
1187308800000 | 107.07 |
1187568000000 | 107.15 |
1187654400000 | 107.55 |
1187740800000 | 108.63 |
1187827200000 | 108.12 |
1187913600000 | 108.83 |
1188172800000 | 107.92 |
1188259200000 | 105.39 |
1188345600000 | 107.64 |
1188432000000 | 107.34 |
1188518400000 | 108.62 |
1188777600000 | 108.84 |
1188864000000 | 110.18 |
1188950400000 | 108.54 |
1189036800000 | 108.7 |
1189123200000 | 106.38 |
1189382400000 | 105.98 |
1189468800000 | 107.11 |
1189555200000 | 106.84 |
1189641600000 | 107.79 |
1189728000000 | 107.94 |
1189987200000 | 107.43 |
1190073600000 | 110.47 |
1190160000000 | 110.39 |
1190246400000 | 108.8 |
1190332800000 | 109.29 |
1190592000000 | 108.81 |
1190678400000 | 108.58 |
1190764800000 | 109.15 |
1190851200000 | 109.46 |
1190937600000 | 108.67 |
1191196800000 | 109.9 |
1191283200000 | 110.47 |
1191369600000 | 110.02 |
1191456000000 | 110.38 |
1191542400000 | 111.54 |
1191801600000 | 111.8 |
1191888000000 | 112.49 |
1191974400000 | 111.79 |
1192060800000 | 110.71 |
1192147200000 | 111.79 |
1192406400000 | 110.47 |
1192492800000 | 110.24 |
1192579200000 | 110.21 |
1192665600000 | 109.58 |
1192752000000 | 107.1 |
1193011200000 | 108.19 |
1193097600000 | 108.5 |
1193184000000 | 108.32 |
1193270400000 | 107.69 |
1193356800000 | 108.61 |
1193616000000 | 109.05 |
1193702400000 | 108.17 |
1193788800000 | 109.28 |
1193875200000 | 106.8 |
1193961600000 | 106.67 |
1194220800000 | 106.19 |
1194307200000 | 106.95 |
1194393600000 | 103.3 |
1194480000000 | 102.97 |
1194566400000 | 101.38 |
1194825600000 | 100.97 |
1194912000000 | 103.28 |
1194998400000 | 102.12 |
1195084800000 | 101.02 |
1195171200000 | 101.55 |
1195430400000 | 99.64 |
1195516800000 | 99.24 |
1195603200000 | 97.39 |
1195689600000 | 97.3 |
1195776000000 | 99.13 |
1196035200000 | 96.76 |
1196121600000 | 97.94 |
1196208000000 | 101.43 |
1196294400000 | 101.4 |
1196380800000 | 102.72 |
1196640000000 | 102.3 |
1196726400000 | 100.94 |
1196812800000 | 103.14 |
1196899200000 | 104.88 |
1196985600000 | 104.6 |
1197244800000 | 104.96 |
1197331200000 | 102.49 |
1197417600000 | 103.24 |
1197504000000 | 103.81 |
1197590400000 | 103.64 |
1197849600000 | 102.53 |
1197936000000 | 102.86 |
1198022400000 | 102.96 |
1198108800000 | 103.84 |
1198195200000 | 105.38 |
1198454400000 | 106.03 |
1198713600000 | 103.5 |
1198800000000 | 102.82 |
1199059200000 | 102.67 |
1199232000000 | 100.64 |
1199318400000 | 100.73 |
1199404800000 | 97.9 |
1199664000000 | 98.39 |
1199750400000 | 96.78 |
1199836800000 | 98.24 |
1199923200000 | 98.5 |
1200009600000 | 97.18 |
1200268800000 | 97.26 |
1200355200000 | 94.96 |
1200441600000 | 95.33 |
1200528000000 | 92.55 |
1200614400000 | 92.44 |
1200873600000 | 93.02 |
1200960000000 | 91.55 |
1201046400000 | 93.69 |
1201132800000 | 93.86 |
1201219200000 | 92.62 |
1201478400000 | 93.55 |
1201564800000 | 94.3 |
1201651200000 | 93.76 |
1201737600000 | 95.08 |
1201824000000 | 96.25 |
1202083200000 | 95.37 |
1202169600000 | 93.42 |
1202256000000 | 92.63 |
1202342400000 | 94.28 |
1202428800000 | 94.17 |
1202688000000 | 94.76 |
1202774400000 | 94.76 |
1202860800000 | 96.24 |
1202947200000 | 94.66 |
1203033600000 | 94.25 |
1203292800000 | 94.45 |
1203379200000 | 93.9 |
1203465600000 | 95.27 |
1203552000000 | 93.28 |
1203638400000 | 93.83 |
1203897600000 | 95.11 |
1203984000000 | 95.5 |
1204070400000 | 94.07 |
1204156800000 | 92.96 |
1204243200000 | 90.46 |
1204502400000 | 90.29 |
1204588800000 | 89.75 |
1204675200000 | 90.11 |
1204761600000 | 87.7 |
1204848000000 | 86.95 |
1205107200000 | 85.37 |
1205193600000 | 88.73 |
1205280000000 | 87.11 |
1205366400000 | 87.19 |
1205452800000 | 85.27 |
1205712000000 | 83.4 |
1205798400000 | 86.66 |
1205884800000 | 85.17 |
1205971200000 | 88.17 |
1206403200000 | 87.56 |
1206489600000 | 86.03 |
1206576000000 | 84.95 |
1206662400000 | 84.45 |
1206921600000 | 84.42 |
1207008000000 | 88.59 |
1207094400000 | 88.48 |
1207180800000 | 88.56 |
1207267200000 | 88.14 |
1207526400000 | 88.46 |
1207612800000 | 88.12 |
1207699200000 | 87.06 |
1207785600000 | 87.5 |
1207872000000 | 85.56 |
1208131200000 | 85.24 |
1208217600000 | 85.88 |
1208304000000 | 87.13 |
1208390400000 | 87.35 |
1208476800000 | 89.85 |
1208736000000 | 88.79 |
1208822400000 | 87.74 |
1208908800000 | 88.36 |
1208995200000 | 89.79 |
1209081600000 | 90.66 |
1209340800000 | 90.61 |
1209427200000 | 90.32 |
1209513600000 | 90.38 |
1209600000000 | 92.41 |
1209686400000 | 93.11 |
1209945600000 | 92.34 |
1210032000000 | 92.68 |
1210118400000 | 92.14 |
1210204800000 | 92.42 |
1210291200000 | 91.83 |
1210550400000 | 92.41 |
1210636800000 | 92.53 |
1210723200000 | 93.02 |
1210809600000 | 93.96 |
1210896000000 | 93.81 |
1211155200000 | 94.12 |
1211241600000 | 92.69 |
1211328000000 | 90.48 |
1211414400000 | 90.99 |
1211500800000 | 89.57 |
1211760000000 | 89.53 |
1211846400000 | 90.21 |
1211932800000 | 91.24 |
1212019200000 | 92.24 |
1212105600000 | 92.39 |
1212364800000 | 91.61 |
1212451200000 | 91.46 |
1212537600000 | 91.45 |
1212624000000 | 92.7 |
1212710400000 | 89.05 |
1212969600000 | 89.12 |
1213056000000 | 90.18 |
1213142400000 | 88.55 |
1213228800000 | 89.33 |
1213315200000 | 91.09 |
1213574400000 | 90.58 |
1213660800000 | 89.93 |
1213747200000 | 89.06 |
1213833600000 | 89.41 |
1213920000000 | 86.95 |
1214179200000 | 87.9 |
1214265600000 | 86.87 |
1214352000000 | 87.55 |
1214438400000 | 84.18 |
1214524800000 | 83.95 |
1214784000000 | 84.06 |
1214870400000 | 84.29 |
1214956800000 | 82.05 |
1215043200000 | 82.91 |
1215129600000 | 82.98 |
1215388800000 | 82.35 |
1215475200000 | 83.58 |
1215561600000 | 81.57 |
1215648000000 | 81.9 |
1215734400000 | 80.49 |
1215993600000 | 79.98 |
1216080000000 | 78.65 |
1216166400000 | 81.19 |
1216252800000 | 81.72 |
1216339200000 | 81.87 |
1216598400000 | 81.99 |
1216684800000 | 83 |
1216771200000 | 83.89 |
1216857600000 | 82.07 |
1216944000000 | 82.49 |
1217203200000 | 80.69 |
1217289600000 | 83.15 |
1217376000000 | 84.86 |
1217462400000 | 83.48 |
1217548800000 | 83.19 |
1217808000000 | 82.11 |
1217894400000 | 84.67 |
1217980800000 | 85.49 |
1218067200000 | 84.27 |
1218153600000 | 87.88 |
1218412800000 | 88.55 |
1218499200000 | 88.15 |
1218585600000 | 88.34 |
1218672000000 | 88.61 |
1218758400000 | 89.98 |
1219017600000 | 88.7 |
1219104000000 | 87.94 |
1219190400000 | 88.49 |
1219276800000 | 88 |
1219363200000 | 89.23 |
1219622400000 | 87.75 |
1219708800000 | 88.85 |
1219795200000 | 89.29 |
1219881600000 | 90.47 |
1219968000000 | 89.28 |
1220227200000 | 90.03 |
1220313600000 | 89.72 |
1220400000000 | 89.85 |
1220486400000 | 87.67 |
1220572800000 | 88.77 |
1220832000000 | 90.6 |
1220918400000 | 87.87 |
1221004800000 | 89.12 |
1221091200000 | 91.16 |
1221177600000 | 89.98 |
1221436800000 | 85.65 |
1221523200000 | 87.43 |
1221609600000 | 82.99 |
1221696000000 | 85.33 |
1221782400000 | 88.99 |
1222041600000 | 84.49 |
1222128000000 | 82.71 |
1222214400000 | 82.9 |
1222300800000 | 84.37 |
1222387200000 | 84.64 |
1222646400000 | 78.29 |
1222732800000 | 84.54 |
1222819200000 | 84.33 |
1222905600000 | 81.68 |
1222992000000 | 80.55 |
1223251200000 | 78.95 |
1223337600000 | 73.81 |
1223424000000 | 73.17 |
1223510400000 | 67.68 |
1223596800000 | 67.12 |
1223856000000 | 74.15 |
1223942400000 | 73.94 |
1224028800000 | 67.47 |
1224115200000 | 70.95 |
1224201600000 | 70.57 |
1224460800000 | 74.85 |
1224547200000 | 73.02 |
1224633600000 | 69.9 |
1224720000000 | 70.78 |
1224806400000 | 69.28 |
1225065600000 | 68.2 |
1225152000000 | 75.17 |
1225238400000 | 72.83 |
1225324800000 | 74.88 |
1225411200000 | 76.91 |
1225670400000 | 76.28 |
1225756800000 | 78.3 |
1225843200000 | 73.85 |
1225929600000 | 71.63 |
1226016000000 | 73.61 |
1226275200000 | 72.57 |
1226361600000 | 72.4 |
1226448000000 | 68.66 |
1226534400000 | 73.06 |
1226620800000 | 69.47 |
1226880000000 | 67.85 |
1226966400000 | 68.52 |
1227052800000 | 64.32 |
1227139200000 | 60.26 |
1227225600000 | 64.18 |
1227484800000 | 66.7 |
1227571200000 | 66.3 |
1227657600000 | 69.16 |
1227744000000 | 69.28 |
1227830400000 | 71.19 |
1228089600000 | 65.21 |
1228176000000 | 66.94 |
1228262400000 | 68.67 |
1228348800000 | 66.32 |
1228435200000 | 68.86 |
1228694400000 | 70.38 |
1228780800000 | 68.95 |
1228867200000 | 69.42 |
1228953600000 | 66.32 |
1229040000000 | 66.12 |
1229299200000 | 63.92 |
1229385600000 | 66.72 |
1229472000000 | 63.65 |
1229558400000 | 61.62 |
1229644800000 | 64.2 |
1229904000000 | 63.02 |
1229990400000 | 62.45 |
1230076800000 | 62.56 |
1230508800000 | 61.44 |
1230595200000 | 63.31 |
1230681600000 | 65.32 |
1230854400000 | 67.24 |
1231113600000 | 68.58 |
1231200000000 | 70.5 |
1231286400000 | 67.05 |
1231372800000 | 67.02 |
1231459200000 | 66.64 |
1231718400000 | 65.81 |
1231804800000 | 66.84 |
1231891200000 | 64.63 |
1231977600000 | 65.3 |
1232064000000 | 64.91 |
1232323200000 | 65.32 |
1232409600000 | 63.1 |
1232496000000 | 65.9 |
1232582400000 | 64.42 |
1232668800000 | 65.74 |
1232928000000 | 64.49 |
1233014400000 | 64.97 |
1233100800000 | 66.87 |
1233187200000 | 65.48 |
1233273600000 | 65.32 |
1233532800000 | 65.34 |
1233619200000 | 65.44 |
1233705600000 | 65.59 |
1233792000000 | 66.92 |
1233878400000 | 68.54 |
1234137600000 | 67.6 |
1234224000000 | 64.63 |
1234310400000 | 65.62 |
1234396800000 | 66.46 |
1234483200000 | 65.16 |
1234742400000 | 65.72 |
1234828800000 | 63.84 |
1234915200000 | 63.92 |
1235001600000 | 62.48 |
1235088000000 | 62.1 |
1235347200000 | 59.38 |
1235433600000 | 61.64 |
1235520000000 | 61.31 |
1235606400000 | 60.37 |
1235692800000 | 59.22 |
1235952000000 | 56.83 |
1236038400000 | 56.61 |
1236124800000 | 58.04 |
1236211200000 | 55.73 |
1236297600000 | 55.32 |
1236556800000 | 54.87 |
1236643200000 | 57.76 |
1236729600000 | 57.87 |
1236816000000 | 60.04 |
1236902400000 | 60.07 |
1237161600000 | 59.41 |
1237248000000 | 61.39 |
1237334400000 | 61.9 |
1237420800000 | 58.6 |
1237507200000 | 58.14 |
1237766400000 | 62.12 |
1237852800000 | 61.11 |
1237939200000 | 61.54 |
1238025600000 | 62.86 |
1238112000000 | 62.7 |
1238371200000 | 61.22 |
1238457600000 | 61.49 |
1238544000000 | 62.72 |
1238630400000 | 63.49 |
1238716800000 | 64.21 |
1238976000000 | 63.77 |
1239062400000 | 62.91 |
1239148800000 | 63.89 |
1239235200000 | 66.37 |
1239667200000 | 64.98 |
1239753600000 | 66.11 |
1239840000000 | 67.05 |
1239926400000 | 68.1 |
1240185600000 | 65.83 |
1240272000000 | 66.95 |
1240358400000 | 66.21 |
1240444800000 | 66.73 |
1240531200000 | 66.85 |
1240790400000 | 66.79 |
1240876800000 | 66.82 |
1240963200000 | 67.28 |
1241049600000 | 67.32 |
1241136000000 | 67.74 |
1241395200000 | 69.62 |
1241481600000 | 69.33 |
1241568000000 | 70.81 |
1241654400000 | 69.29 |
1241740800000 | 70.59 |
1242000000000 | 68.49 |
1242086400000 | 68.31 |
1242172800000 | 66.69 |
1242259200000 | 67.42 |
1242345600000 | 66.71 |
1242604800000 | 69.08 |
1242691200000 | 68.61 |
1242777600000 | 67.63 |
1242864000000 | 66.51 |
1242950400000 | 65.51 |
1243209600000 | 65.48 |
1243296000000 | 67.3 |
1243382400000 | 66.4 |
1243468800000 | 67.43 |
1243555200000 | 67.31 |
1243814400000 | 69.08 |
1243900800000 | 68.55 |
1243987200000 | 67.95 |
1244073600000 | 68.75 |
1244160000000 | 69.47 |
1244419200000 | 70.06 |
1244505600000 | 69.66 |
1244592000000 | 69.46 |
1244678400000 | 69.67 |
1244764800000 | 69.96 |
1245024000000 | 69.06 |
1245110400000 | 67.92 |
1245196800000 | 67.78 |
1245283200000 | 67.93 |
1245369600000 | 68.35 |
1245628800000 | 66.31 |
1245715200000 | 65.89 |
1245801600000 | 66.35 |
1245888000000 | 68.32 |
1245974400000 | 67.55 |
1246233600000 | 68.16 |
1246320000000 | 67.73 |
1246406400000 | 67.55 |
1246492800000 | 66.17 |
1246579200000 | 66.27 |
1246838400000 | 66.61 |
1246924800000 | 64.95 |
1247011200000 | 65.25 |
1247097600000 | 65.16 |
1247184000000 | 65.06 |
1247443200000 | 66.58 |
1247529600000 | 67.09 |
1247616000000 | 68.43 |
1247702400000 | 68.92 |
1247788800000 | 68.97 |
1248048000000 | 69.33 |
1248134400000 | 69.56 |
1248220800000 | 69.57 |
1248307200000 | 71.05 |
1248393600000 | 71.58 |
1248652800000 | 71.68 |
1248739200000 | 71.58 |
1248825600000 | 71.78 |
1248912000000 | 72.7 |
1248998400000 | 72.22 |
1249257600000 | 72.13 |
1249344000000 | 72.52 |
1249430400000 | 72.37 |
1249516800000 | 71.9 |
1249603200000 | 73.54 |
1249862400000 | 73.52 |
1249948800000 | 72.61 |
1250035200000 | 73.09 |
1250121600000 | 73.28 |
1250208000000 | 72.96 |
1250467200000 | 71.91 |
1250553600000 | 72.53 |
1250640000000 | 72.44 |
1250726400000 | 73.11 |
1250812800000 | 74.15 |
1251072000000 | 74.03 |
1251158400000 | 74.17 |
1251244800000 | 74.56 |
1251331200000 | 74.79 |
1251417600000 | 74.01 |
1251676800000 | 73.44 |
1251763200000 | 72.15 |
1251849600000 | 72.23 |
1251936000000 | 72.84 |
1252022400000 | 73.98 |
1252281600000 | 73.54 |
1252368000000 | 73.31 |
1252454400000 | 73.39 |
1252540800000 | 74.23 |
1252627200000 | 74.03 |
1252886400000 | 74.33 |
1252972800000 | 74.82 |
1253059200000 | 75.5 |
1253145600000 | 75.06 |
1253232000000 | 75.2 |
1253491200000 | 75.25 |
1253577600000 | 75.19 |
1253664000000 | 74.48 |
1253750400000 | 73.99 |
1253836800000 | 73.6 |
1254096000000 | 75.19 |
1254182400000 | 75.53 |
1254268800000 | 75 |
1254355200000 | 73.35 |
1254441600000 | 72.7 |
1254700800000 | 73.67 |
1254787200000 | 74.19 |
1254873600000 | 74.79 |
1254960000000 | 74.99 |
1255046400000 | 75.46 |
1255305600000 | 75.56 |
1255392000000 | 75.28 |
1255478400000 | 76.18 |
1255564800000 | 76.24 |
1255651200000 | 75.96 |
1255910400000 | 76.32 |
1255996800000 | 75.81 |
1256083200000 | 74.9 |
1256169600000 | 75.61 |
1256256000000 | 74.59 |
1256515200000 | 74.02 |
1256601600000 | 74.24 |
1256688000000 | 72.98 |
1256774400000 | 74.37 |
1256860800000 | 72.67 |
1257120000000 | 72.79 |
1257206400000 | 73.79 |
1257292800000 | 73.15 |
1257379200000 | 74.24 |
1257465600000 | 74.5 |
1257724800000 | 75.57 |
1257811200000 | 75.78 |
1257897600000 | 76.06 |
1257984000000 | 75.83 |
1258070400000 | 76.23 |
1258329600000 | 76.86 |
1258416000000 | 77.65 |
1258502400000 | 77.04 |
1258588800000 | 76.5 |
1258675200000 | 76.31 |
1258934400000 | 76.67 |
1259020800000 | 76.74 |
1259107200000 | 76.65 |
1259193600000 | 76.82 |
1259280000000 | 75.7 |
1259539200000 | 75.82 |
1259625600000 | 76.5 |
1259712000000 | 76.67 |
1259798400000 | 75.87 |
1259884800000 | 77.19 |
1260144000000 | 77.33 |
1260230400000 | 76.95 |
1260316800000 | 77.23 |
1260403200000 | 77.87 |
1260489600000 | 78.61 |
1260748800000 | 78.99 |
1260835200000 | 79.13 |
1260921600000 | 79.16 |
1261008000000 | 79.42 |
1261094400000 | 80.26 |
1261353600000 | 80.92 |
1261440000000 | 81.7 |
1261526400000 | 81.43 |
1261612800000 | 81.75 |
1261958400000 | 81.72 |
1262044800000 | 81.51 |
1262131200000 | 82.09 |
1262217600000 | 81.1 |
1262563200000 | 81.96 |
1262649600000 | 82.32 |
1262736000000 | 82.63 |
1262822400000 | 83.22 |
1262908800000 | 83.49 |
1263168000000 | 82.37 |
1263254400000 | 81.57 |
1263340800000 | 82.41 |
1263427200000 | 82.8 |
1263513600000 | 82.49 |
1263772800000 | 82.46 |
1263859200000 | 83.98 |
1263945600000 | 84.02 |
1264032000000 | 82.84 |
1264118400000 | 80.62 |
1264377600000 | 80.77 |
1264464000000 | 81.01 |
1264550400000 | 81.44 |
1264636800000 | 80.99 |
1264723200000 | 80.43 |
1264982400000 | 81.65 |
1265068800000 | 82.39 |
1265155200000 | 82.22 |
1265241600000 | 80.42 |
1265328000000 | 81.34 |
1265587200000 | 80.49 |
1265673600000 | 81.31 |
1265760000000 | 81.43 |
1265846400000 | 82.91 |
1265932800000 | 82.75 |
1266192000000 | 82.88 |
1266278400000 | 83.73 |
1266364800000 | 84.41 |
1266451200000 | 85.17 |
1266537600000 | 86.03 |
1266796800000 | 85.4 |
1266883200000 | 84.45 |
1266969600000 | 84.95 |
1267056000000 | 85.35 |
1267142400000 | 84.72 |
1267401600000 | 86.72 |
1267488000000 | 86.56 |
1267574400000 | 85.82 |
1267660800000 | 86.58 |
1267747200000 | 87.8 |
1268006400000 | 87.52 |
1268092800000 | 88.1 |
1268179200000 | 88.01 |
1268265600000 | 88.27 |
1268352000000 | 87.86 |
1268611200000 | 88.5 |
1268697600000 | 88.57 |
1268784000000 | 89.18 |
1268870400000 | 89.96 |
1268956800000 | 89.94 |
1269216000000 | 90.35 |
1269302400000 | 91.01 |
1269388800000 | 91.69 |
1269475200000 | 91.6 |
1269561600000 | 91.21 |
1269820800000 | 91.35 |
1269907200000 | 91.72 |
1269993600000 | 90.76 |
1270080000000 | 91.45 |
1270512000000 | 92.61 |
1270598400000 | 92.38 |
1270684800000 | 92.56 |
1270771200000 | 92.56 |
1271030400000 | 91.6 |
1271116800000 | 91.9 |
1271203200000 | 92.55 |
1271289600000 | 93.01 |
1271376000000 | 91.86 |
1271635200000 | 92.49 |
1271721600000 | 93.36 |
1271808000000 | 93.73 |
1271894400000 | 94.59 |
1271980800000 | 94.82 |
1272240000000 | 94.74 |
1272326400000 | 92.66 |
1272412800000 | 93.91 |
1272499200000 | 94.88 |
1272585600000 | 93.01 |
1272844800000 | 94.95 |
1272931200000 | 93.7 |
1273017600000 | 94.22 |
1273104000000 | 92.5 |
1273190400000 | 91.42 |
1273449600000 | 94 |
1273536000000 | 94.91 |
1273622400000 | 96.46 |
1273708800000 | 96.2 |
1273795200000 | 95.43 |
1274054400000 | 96.08 |
1274140800000 | 94.56 |
1274227200000 | 94.2 |
1274313600000 | 90.53 |
1274400000000 | 90.27 |
1274659200000 | 90.54 |
1274745600000 | 91.41 |
1274832000000 | 91.28 |
1274918400000 | 93.93 |
1275004800000 | 92.34 |
1275264000000 | 92.88 |
1275350400000 | 91.16 |
1275436800000 | 94.16 |
1275523200000 | 94.59 |
1275609600000 | 92.66 |
1275868800000 | 92.22 |
1275955200000 | 92.99 |
1276041600000 | 91.76 |
1276128000000 | 94.03 |
1276214400000 | 94.57 |
1276473600000 | 93.12 |
1276560000000 | 95.01 |
1276646400000 | 94.93 |
1276732800000 | 94.72 |
1276819200000 | 94.66 |
1277078400000 | 94.42 |
1277164800000 | 93.65 |
1277251200000 | 93.54 |
1277337600000 | 91.41 |
1277424000000 | 91.88 |
1277683200000 | 91.4 |
1277769600000 | 89.55 |
1277856000000 | 88.18 |
1277942400000 | 86.46 |
1278028800000 | 85.05 |
1278288000000 | 85.42 |
1278374400000 | 85.19 |
1278460800000 | 87.92 |
1278547200000 | 88.4 |
1278633600000 | 89.38 |
1278892800000 | 89.76 |
1278979200000 | 90.54 |
1279065600000 | 90.5 |
1279152000000 | 89.24 |
1279238400000 | 86.43 |
1279497600000 | 86.62 |
1279584000000 | 88.15 |
1279670400000 | 87.58 |
1279756800000 | 88.87 |
1279843200000 | 90.18 |
1280102400000 | 90.35 |
1280188800000 | 89.88 |
1280275200000 | 89.08 |
1280361600000 | 88.32 |
1280448000000 | 88.76 |
1280707200000 | 89.52 |
1280793600000 | 88.92 |
1280880000000 | 90.08 |
1280966400000 | 89.87 |
1281052800000 | 88.59 |
1281312000000 | 89.39 |
1281398400000 | 89.89 |
1281484800000 | 88.68 |
1281571200000 | 88.56 |
1281657600000 | 88.88 |
1281916800000 | 88.28 |
1282003200000 | 89.36 |
1282089600000 | 89.64 |
1282176000000 | 88.09 |
1282262400000 | 88.96 |
1282521600000 | 88.83 |
1282608000000 | 87.29 |
1282694400000 | 87.98 |
1282780800000 | 86.69 |
1282867200000 | 88.26 |
1283126400000 | 87.38 |
1283212800000 | 87.15 |
1283299200000 | 88.93 |
1283385600000 | 89.69 |
1283472000000 | 90.59 |
1283731200000 | 90.54 |
1283817600000 | 90.6 |
1283904000000 | 91.04 |
1283990400000 | 91.5 |
1284076800000 | 92.05 |
1284336000000 | 92.04 |
1284422400000 | 91.28 |
1284508800000 | 91.2 |
1284595200000 | 90.72 |
1284681600000 | 91.09 |
1284940800000 | 92.16 |
1285027200000 | 91.58 |
1285113600000 | 89.3 |
1285200000000 | 89.08 |
1285286400000 | 89.93 |
1285545600000 | 89.56 |
1285632000000 | 89.45 |
1285718400000 | 88.99 |
1285804800000 | 88.45 |
1285891200000 | 88.22 |
1286150400000 | 87.97 |
1286236800000 | 88.75 |
1286323200000 | 88.42 |
1286409600000 | 87.91 |
1286496000000 | 88.48 |
1286755200000 | 88.77 |
1286841600000 | 89.52 |
1286928000000 | 89.45 |
1287014400000 | 88.32 |
1287100800000 | 88.9 |
1287360000000 | 89.74 |
1287446400000 | 89.38 |
1287532800000 | 89.18 |
1287619200000 | 89.15 |
1287705600000 | 89.78 |
1287964800000 | 89.73 |
1288051200000 | 90.46 |
1288137600000 | 90.71 |
1288224000000 | 90.07 |
1288310400000 | 90.21 |
1288569600000 | 90.38 |
1288656000000 | 90.17 |
1288742400000 | 90.54 |
1288828800000 | 90.96 |
1288915200000 | 92.55 |
1289174400000 | 93.34 |
1289260800000 | 92.62 |
1289347200000 | 94.4 |
1289433600000 | 94.29 |
1289520000000 | 92.84 |
1289779200000 | 93.5 |
1289865600000 | 92.18 |
1289952000000 | 92.4 |
1290038400000 | 93.41 |
1290124800000 | 93.3 |
1290384000000 | 93.56 |
1290470400000 | 93.43 |
1290556800000 | 95.18 |
1290643200000 | 95.37 |
1290729600000 | 95.74 |
1290988800000 | 96.57 |
1291075200000 | 96.54 |
1291161600000 | 98.3 |
1291248000000 | 98.75 |
1291334400000 | 97.44 |
1291593600000 | 98.07 |
1291680000000 | 97.67 |
1291766400000 | 98.83 |
1291852800000 | 99.46 |
1291939200000 | 99.71 |
1292198400000 | 98.59 |
1292284800000 | 98.68 |
1292371200000 | 98.65 |
1292457600000 | 100.15 |
1292544000000 | 100.58 |
1292803200000 | 101.08 |
1292889600000 | 101.53 |
1292976000000 | 102.17 |
1293062400000 | 102.3 |
1293148800000 | 101.95 |
1293408000000 | 101.74 |
1293494400000 | 102.04 |
1293580800000 | 102.19 |
1293667200000 | 100.93 |
1293753600000 | 99.98 |
1294012800000 | 101.38 |
1294099200000 | 101.5 |
1294185600000 | 103.37 |
1294272000000 | 103.99 |
1294358400000 | 104.29 |
1294617600000 | 104.45 |
1294704000000 | 105.03 |
1294790400000 | 104.95 |
1294876800000 | 102.59 |
1294963200000 | 103.07 |
1295222400000 | 103.69 |
1295308800000 | 103.09 |
1295395200000 | 101.24 |
1295481600000 | 101.55 |
1295568000000 | 100.54 |
1295827200000 | 100.41 |
1295913600000 | 100.37 |
1296000000000 | 100.81 |
1296086400000 | 100.7 |
1296172800000 | 99.85 |
1296432000000 | 100 |
1296518400000 | 101.04 |
1296604800000 | 100.72 |
1296691200000 | 102.34 |
1296777600000 | 103.13 |
1297036800000 | 103.82 |
1297123200000 | 103.29 |
1297209600000 | 102.67 |
1297296000000 | 103.59 |
1297382400000 | 104.53 |
1297641600000 | 105.61 |
1297728000000 | 104.89 |
1297814400000 | 105.58 |
1297900800000 | 105.5 |
1297987200000 | 105.21 |
1298246400000 | 104.95 |
1298332800000 | 102.69 |
1298419200000 | 101.54 |
1298505600000 | 101.3 |
1298592000000 | 102.8 |
1298851200000 | 102.96 |
1298937600000 | 101.32 |
1299024000000 | 101.16 |
1299110400000 | 102.35 |
1299196800000 | 101.35 |
1299456000000 | 100.31 |
1299542400000 | 101.86 |
1299628800000 | 101.51 |
1299715200000 | 100.43 |
1299801600000 | 100.81 |
1300060800000 | 99.29 |
1300147200000 | 98.23 |
1300233600000 | 96.75 |
1300320000000 | 97.39 |
1300406400000 | 97.04 |
1300665600000 | 98.22 |
1300752000000 | 97.73 |
1300838400000 | 98.59 |
1300924800000 | 98.94 |
1301011200000 | 99.6 |
1301270400000 | 99.53 |
1301356800000 | 100.5 |
1301443200000 | 101.09 |
1301529600000 | 100.25 |
1301616000000 | 101.14 |
1301875200000 | 100.58 |
1301961600000 | 100.81 |
1302048000000 | 100.05 |
1302134400000 | 100.21 |
1302220800000 | 98.96 |
1302480000000 | 98.46 |
1302566400000 | 97.26 |
1302652800000 | 97.29 |
1302739200000 | 97.58 |
1302825600000 | 98.19 |
1303084800000 | 98.52 |
1303171200000 | 98.45 |
1303257600000 | 98.46 |
1303344000000 | 98.6 |
1303776000000 | 98.82 |
1303862400000 | 99.23 |
1303948800000 | 98.39 |
1304035200000 | 98.58 |
1304294400000 | 98.05 |
1304380800000 | 97.83 |
1304467200000 | 96.85 |
1304553600000 | 97.65 |
1304640000000 | 98.86 |
1304899200000 | 100.98 |
1304985600000 | 101.12 |
1305072000000 | 100.45 |
1305158400000 | 101.48 |
1305244800000 | 100.66 |
1305504000000 | 99.88 |
1305590400000 | 100.33 |
1305676800000 | 100.7 |
1305763200000 | 100.94 |
1305849600000 | 100.94 |
1306108800000 | 100.72 |
1306195200000 | 100.05 |
1306281600000 | 100.73 |
1306368000000 | 100.9 |
1306454400000 | 100.2 |
1306713600000 | 100.14 |
1306800000000 | 100.42 |
1306886400000 | 97.81 |
1306972800000 | 97.55 |
1307059200000 | 95.87 |
1307318400000 | 94.53 |
1307404800000 | 93.98 |
1307491200000 | 94.03 |
1307577600000 | 95.35 |
1307664000000 | 94.98 |
1307923200000 | 94.86 |
1308009600000 | 95.45 |
1308096000000 | 95.06 |
1308182400000 | 96 |
1308268800000 | 95.11 |
1308528000000 | 95.55 |
1308614400000 | 96.57 |
1308700800000 | 95.61 |
1308787200000 | 97.2 |
1308873600000 | 95.98 |
1309132800000 | 96.01 |
1309219200000 | 96.75 |
1309305600000 | 97.46 |
1309392000000 | 97.75 |
1309478400000 | 99.15 |
1309737600000 | 99.03 |
1309824000000 | 99.31 |
1309910400000 | 100.46 |
1309996800000 | 101.07 |
1310083200000 | 101.13 |
1310342400000 | 101.19 |
1310428800000 | 100.81 |
1310515200000 | 100.04 |
1310601600000 | 99.4 |
1310688000000 | 100.26 |
1310947200000 | 100.09 |
1311033600000 | 100.56 |
1311120000000 | 100.52 |
1311206400000 | 100.53 |
1311292800000 | 100.72 |
1311552000000 | 100.41 |
1311638400000 | 98.94 |
1311724800000 | 97.56 |
1311811200000 | 97.86 |
1311897600000 | 96.7 |
1312156800000 | 97.43 |
1312243200000 | 94.9 |
1312329600000 | 94.9 |
1312416000000 | 91.2 |
1312502400000 | 90.65 |
1312761600000 | 84.78 |
1312848000000 | 88.57 |
1312934400000 | 85.38 |
1313020800000 | 88.67 |
1313107200000 | 89.48 |
1313366400000 | 89.95 |
1313452800000 | 89.37 |
1313539200000 | 89.15 |
1313625600000 | 85.96 |
1313712000000 | 84.1 |
1313971200000 | 84.34 |
1314057600000 | 87.09 |
1314144000000 | 88.05 |
1314230400000 | 87.11 |
1314316800000 | 88.3 |
1314576000000 | 89.7 |
1314662400000 | 90.61 |
1314748800000 | 91.36 |
1314835200000 | 91.31 |
1314921600000 | 89.39 |
1315180800000 | 89.91 |
1315267200000 | 89.76 |
1315353600000 | 92.27 |
1315440000000 | 91.61 |
1315526400000 | 91 |
1315785600000 | 92.09 |
1315872000000 | 92.51 |
1315958400000 | 93.75 |
1316044800000 | 94.13 |
1316131200000 | 94.94 |
1316390400000 | 95.17 |
1316476800000 | 94.33 |
1316563200000 | 91.72 |
1316649600000 | 90.01 |
1316736000000 | 90.12 |
1316995200000 | 92.4 |
1317081600000 | 92.45 |
1317168000000 | 90.72 |
1317254400000 | 91.01 |
1317340800000 | 90.35 |
1317600000000 | 88.58 |
1317686400000 | 90.25 |
1317772800000 | 91.9 |
1317859200000 | 93.06 |
1317945600000 | 91.72 |
1318204800000 | 93.49 |
1318291200000 | 93.8 |
1318377600000 | 93.76 |
1318464000000 | 94.01 |
1318550400000 | 94.65 |
1318809600000 | 93.51 |
1318896000000 | 95.86 |
1318982400000 | 93.88 |
1319068800000 | 94.87 |
1319155200000 | 95.31 |
1319414400000 | 96.74 |
1319500800000 | 94.7 |
1319587200000 | 96.23 |
1319673600000 | 97.33 |
1319760000000 | 97.2 |
1320019200000 | 96.37 |
1320105600000 | 95.47 |
1320192000000 | 96.13 |
1320278400000 | 98.34 |
1320364800000 | 97.63 |
1320624000000 | 98.29 |
1320710400000 | 99.01 |
1320796800000 | 96.98 |
1320883200000 | 97.63 |
1320969600000 | 98.49 |
1321228800000 | 98.36 |
1321315200000 | 99.52 |
1321401600000 | 97.99 |
1321488000000 | 96.41 |
1321574400000 | 96.25 |
1321833600000 | 94.83 |
1321920000000 | 94.31 |
1322006400000 | 93.18 |
1322092800000 | 93.3 |
1322179200000 | 93.45 |
1322438400000 | 95.64 |
1322524800000 | 96.04 |
1322611200000 | 99.28 |
1322697600000 | 99.04 |
1322784000000 | 99.31 |
1323043200000 | 100.03 |
1323129600000 | 100.7 |
1323216000000 | 100.9 |
1323302400000 | 99.33 |
1323388800000 | 100.47 |
1323648000000 | 100.09 |
1323734400000 | 100.1 |
1323820800000 | 99.85 |
1323907200000 | 99.82 |
1323993600000 | 99.84 |
1324252800000 | 98.92 |
1324339200000 | 101.11 |
1324425600000 | 101.78 |
1324512000000 | 102.61 |
1324598400000 | 103.69 |
1324944000000 | 103.49 |
1325030400000 | 103.11 |
1325116800000 | 104.45 |
1325203200000 | 103.65 |
1325462400000 | 103.65 |
1325548800000 | 104.8 |
1325635200000 | 105.97 |
1325721600000 | 107.2 |
1325808000000 | 107.61 |
1326067200000 | 107.62 |
1326153600000 | 108.3 |
1326240000000 | 109.1 |
1326326400000 | 108.45 |
1326412800000 | 109.02 |
1326672000000 | 109.04 |
1326758400000 | 108.87 |
1326844800000 | 109.37 |
1326931200000 | 109.32 |
1327017600000 | 109.1 |
1327276800000 | 108.27 |
1327363200000 | 108.59 |
1327449600000 | 109.63 |
1327536000000 | 107.6 |
1327622400000 | 107.68 |
1327881600000 | 107.54 |
1327968000000 | 107.73 |
1328054400000 | 107.86 |
1328140800000 | 108.25 |
1328227200000 | 110.16 |
1328486400000 | 110.48 |
1328572800000 | 109.28 |
1328659200000 | 109.43 |
1328745600000 | 109.17 |
1328832000000 | 109.26 |
1329091200000 | 109.76 |
1329177600000 | 110.38 |
1329264000000 | 110.46 |
1329350400000 | 111.9 |
1329436800000 | 111.09 |
1329696000000 | 110.26 |
1329782400000 | 110.41 |
1329868800000 | 110.32 |
1329955200000 | 110.2 |
1330041600000 | 109.16 |
1330300800000 | 109.83 |
1330387200000 | 110.04 |
1330473600000 | 109.97 |
1330560000000 | 111.06 |
1330646400000 | 111.74 |
1330905600000 | 110.95 |
1330992000000 | 110.1 |
1331078400000 | 110.81 |
1331164800000 | 110.71 |
1331251200000 | 112.43 |
1331510400000 | 112.14 |
1331596800000 | 114.42 |
1331683200000 | 114.88 |
1331769600000 | 115.16 |
1331856000000 | 114.48 |
1332115200000 | 114.28 |
1332201600000 | 114.06 |
1332288000000 | 114.17 |
1332374400000 | 113.27 |
1332460800000 | 113.11 |
1332720000000 | 114.14 |
1332806400000 | 113.81 |
1332892800000 | 113.49 |
1332979200000 | 113.37 |
1333065600000 | 113.47 |
1333324800000 | 114.54 |
1333411200000 | 113.72 |
1333497600000 | 114.37 |
1333584000000 | 114.81 |
1334016000000 | 111.44 |
1334102400000 | 111.97 |
1334188800000 | 113.12 |
1334275200000 | 112.49 |
1334534400000 | 112.57 |
1334620800000 | 113.67 |
1334707200000 | 113.43 |
1334793600000 | 112.65 |
1334880000000 | 112.22 |
1335139200000 | 111.91 |
1335225600000 | 111.64 |
1335312000000 | 113.37 |
1335398400000 | 113.72 |
1335484800000 | 113.81 |
1335744000000 | 113.57 |
1335830400000 | 114.32 |
1335916800000 | 114.56 |
1336003200000 | 113.56 |
1336089600000 | 112.01 |
1336348800000 | 112.61 |
1336435200000 | 112.49 |
1336521600000 | 112.34 |
1336608000000 | 112.44 |
1336694400000 | 112.28 |
1336953600000 | 111.84 |
1337040000000 | 111.69 |
1337126400000 | 111.54 |
1337212800000 | 110.16 |
1337299200000 | 109.2 |
1337558400000 | 110.45 |
1337644800000 | 110.76 |
1337731200000 | 112.48 |
1337817600000 | 112.67 |
1337904000000 | 113.04 |
1338163200000 | 112.81 |
1338249600000 | 114.09 |
1338336000000 | 113.69 |
1338422400000 | 113.71 |
1338508800000 | 110.97 |
1338768000000 | 109.76 |
1338854400000 | 110.8 |
1338940800000 | 113.01 |
1339027200000 | 112.45 |
1339113600000 | 114 |
1339372800000 | 112.2 |
1339459200000 | 113.99 |
1339545600000 | 112.27 |
1339632000000 | 113.14 |
1339718400000 | 114.02 |
1339977600000 | 114.65 |
1340064000000 | 115.03 |
1340150400000 | 114.58 |
1340236800000 | 112.77 |
1340323200000 | 114.18 |
1340582400000 | 112.89 |
1340668800000 | 113.52 |
1340755200000 | 114.64 |
1340841600000 | 114.61 |
1340928000000 | 115.07 |
1341187200000 | 116.32 |
1341273600000 | 117.13 |
1341360000000 | 118.06 |
1341446400000 | 118.71 |
1341532800000 | 118.22 |
1341792000000 | 118.08 |
1341878400000 | 117.51 |
1341964800000 | 117.57 |
1342051200000 | 117.56 |
1342137600000 | 118.93 |
1342396800000 | 118.7 |
1342483200000 | 119.82 |
1342569600000 | 120.13 |
1342656000000 | 120.57 |
1342742400000 | 120.33 |
1343001600000 | 119.67 |
1343088000000 | 118.91 |
1343174400000 | 118.54 |
1343260800000 | 118.8 |
1343347200000 | 120.37 |
1343606400000 | 121.59 |
1343692800000 | 120.29 |
1343779200000 | 120.13 |
1343865600000 | 120.55 |
1343952000000 | 121.04 |
1344211200000 | 120.6 |
1344297600000 | 121.31 |
1344384000000 | 121.98 |
1344470400000 | 122.64 |
1344556800000 | 122.86 |
1344816000000 | 122.31 |
1344902400000 | 122.66 |
1344988800000 | 123.29 |
1345075200000 | 123.43 |
1345161600000 | 124.36 |
1345420800000 | 123.89 |
1345507200000 | 122.19 |
1345593600000 | 122.28 |
1345680000000 | 120.23 |
1345766400000 | 121.59 |
1346025600000 | 121.56 |
1346112000000 | 121.02 |
1346198400000 | 121.5 |
1346284800000 | 120.81 |
1346371200000 | 120.45 |
1346630400000 | 120.65 |
1346716800000 | 120.74 |
1346803200000 | 120.26 |
1346889600000 | 122.41 |
1346976000000 | 121.45 |
1347235200000 | 120.89 |
1347321600000 | 120.68 |
1347408000000 | 120.52 |
1347494400000 | 122.24 |
1347580800000 | 120.63 |
1347840000000 | 120.29 |
1347926400000 | 120.86 |
1348012800000 | 120.95 |
1348099200000 | 121.82 |
1348185600000 | 121.47 |
1348444800000 | 121.83 |
1348531200000 | 120.23 |
1348617600000 | 120.68 |
1348704000000 | 121.65 |
1348790400000 | 121.07 |
1349049600000 | 121.09 |
1349136000000 | 120.91 |
1349222400000 | 121.58 |
1349308800000 | 121.55 |
1349395200000 | 121.05 |
1349654400000 | 121.51 |
1349740800000 | 120.96 |
1349827200000 | 120.17 |
1349913600000 | 119.89 |
1350000000000 | 119.28 |
1350259200000 | 120.46 |
1350345600000 | 120.87 |
1350432000000 | 120.48 |
1350518400000 | 120.5 |
1350604800000 | 119.12 |
1350864000000 | 118.76 |
1350950400000 | 118.04 |
1351036800000 | 117.67 |
1351123200000 | 118.13 |
1351209600000 | 118.25 |
1351468800000 | 118.46 |
1351555200000 | 117.89 |
1351641600000 | 118.16 |
1351728000000 | 119.62 |
1351814400000 | 119.37 |
1352073600000 | 120.18 |
1352160000000 | 120.89 |
1352246400000 | 118.69 |
1352332800000 | 117.57 |
1352419200000 | 117.91 |
1352678400000 | 117.92 |
1352764800000 | 117.47 |
1352851200000 | 115.63 |
1352937600000 | 114.79 |
1353024000000 | 116.17 |
1353283200000 | 117.46 |
1353369600000 | 117.67 |
1353456000000 | 117.82 |
1353542400000 | 117.24 |
1353628800000 | 118.07 |
1353888000000 | 117.76 |
1353974400000 | 117.47 |
1354060800000 | 118.57 |
1354147200000 | 118.51 |
1354233600000 | 118.24 |
1354492800000 | 117.11 |
1354579200000 | 116.78 |
1354665600000 | 117.19 |
1354752000000 | 118.32 |
1354838400000 | 119.2 |
1355097600000 | 119.35 |
1355184000000 | 119.44 |
1355270400000 | 119.17 |
1355356800000 | 118.04 |
1355443200000 | 117.37 |
1355702400000 | 118.17 |
1355788800000 | 119 |
1355875200000 | 117.82 |
1355961600000 | 118.6 |
1356048000000 | 118.14 |
1356307200000 | 117.69 |
1356566400000 | 116.8 |
1356652800000 | 115.6 |
1356912000000 | 117.81 |
1357084800000 | 120.24 |
1357171200000 | 121.3 |
1357257600000 | 122.37 |
1357516800000 | 121.48 |
1357603200000 | 121.48 |
1357689600000 | 122.07 |
1357776000000 | 121.38 |
1357862400000 | 120.22 |
1358121600000 | 119.93 |
1358208000000 | 120.26 |
1358294400000 | 120.69 |
1358380800000 | 120.82 |
1358467200000 | 121.73 |
1358726400000 | 121.57 |
1358812800000 | 122.39 |
1358899200000 | 122.52 |
1358985600000 | 121.67 |
1359072000000 | 121.33 |
1359331200000 | 121.28 |
1359417600000 | 121.69 |
1359504000000 | 120.45 |
1359590400000 | 120.12 |
1359676800000 | 120.16 |
1359936000000 | 120.06 |
1360022400000 | 121.51 |
1360108800000 | 121.53 |
1360195200000 | 122.69 |
1360281600000 | 123.43 |
1360540800000 | 123.32 |
1360627200000 | 122.78 |
1360713600000 | 123.13 |
1360800000000 | 124.07 |
1360886400000 | 123.78 |
1361145600000 | 123.74 |
1361232000000 | 124.59 |
1361318400000 | 122.95 |
1361404800000 | 123.52 |
1361491200000 | 125.13 |
1361750400000 | 122.52 |
1361836800000 | 124.55 |
1361923200000 | 125.76 |
1362009600000 | 126.05 |
1362096000000 | 127.17 |
1362355200000 | 127.43 |
1362441600000 | 128.41 |
1362528000000 | 128.87 |
1362614400000 | 128.27 |
1362700800000 | 129.83 |
1362960000000 | 129.9 |
1363046400000 | 129.6 |
1363132800000 | 130.37 |
1363219200000 | 130.78 |
1363305600000 | 129.82 |
1363564800000 | 130.1699 |
1363651200000 | 130.56 |
1363737600000 | 130.79 |
1363824000000 | 130 |
1363910400000 | 130.1699 |
1364169600000 | 130.85 |
1364256000000 | 132.1399 |
1364342400000 | 132.9 |
1364428800000 | 132.8 |
1364860800000 | 132.87 |
1364947200000 | 131.31 |
1365033600000 | 131.6699 |
1365120000000 | 129.38 |
1365379200000 | 130.24 |
1365465600000 | 130.3899 |
1365552000000 | 131.66 |
1365638400000 | 131.68 |
1365724800000 | 131.5 |
1365984000000 | 128.51 |
1366070400000 | 129.83 |
1366156800000 | 128.83 |
1366243200000 | 127.71 |
1366329600000 | 128.86 |
1366588800000 | 129.94 |
1366675200000 | 131.36 |
1366761600000 | 131.71 |
1366848000000 | 132.2 |
1366934400000 | 131.72 |
1367193600000 | 131.97 |
1367280000000 | 131.66 |
1367366400000 | 130.31 |
1367452800000 | 132.68 |
1367539200000 | 133.54 |
1367798400000 | 134.4 |
1367884800000 | 134.81 |
1367971200000 | 134.6 |
1368057600000 | 134.94 |
1368144000000 | 136.7 |
1368403200000 | 136.58 |
1368489600000 | 137.9199 |
1368576000000 | 139.76 |
1368662400000 | 138.55 |
1368748800000 | 140.56 |
1369008000000 | 140.38 |
1369094400000 | 140.52 |
1369180800000 | 139.37 |
1369267200000 | 138.6399 |
1369353600000 | 138.3 |
1369612800000 | 138.21 |
1369699200000 | 139.9199 |
1369785600000 | 137.79 |
1369872000000 | 137.45 |
1369958400000 | 136.47 |
1370217600000 | 136.44 |
1370304000000 | 135.31 |
1370390400000 | 133.34 |
1370476800000 | 133.33 |
1370563200000 | 134.72 |
1370822400000 | 134.99 |
1370908800000 | 132.79 |
1370995200000 | 131.09 |
1371081600000 | 133.41 |
1371168000000 | 132.23 |
1371427200000 | 133.16 |
1371513600000 | 133.71 |
1371600000000 | 131.82 |
1371686400000 | 130.63 |
1371772800000 | 131.23 |
1372032000000 | 130 |
1372118400000 | 131.49 |
1372204800000 | 133.45 |
1372291200000 | 134.28 |
1372377600000 | 133.83 |
1372636800000 | 134.21 |
1372723200000 | 134.15 |
1372809600000 | 134.8899 |
1372896000000 | 135.54 |
1372982400000 | 137.55 |
1373241600000 | 138.01 |
1373328000000 | 139.91 |
1373414400000 | 139.2 |
1373500800000 | 139.25 |
1373587200000 | 139.49 |
1373846400000 | 139.79 |
1373932800000 | 138.34 |
1374019200000 | 139.21 |
1374105600000 | 139.96 |
1374192000000 | 139.7 |
1374451200000 | 139.48 |
1374537600000 | 139.02 |
1374624000000 | 138.32 |
1374710400000 | 138.77 |
1374796800000 | 138.54 |
1375056000000 | 138.26 |
1375142400000 | 138.31 |
1375228800000 | 137.9199 |
1375315200000 | 140.08 |
1375401600000 | 139.76 |
1375660800000 | 140.02 |
1375747200000 | 138.46 |
1375833600000 | 137.82 |
1375920000000 | 137.81 |
1376006400000 | 137.79 |
1376265600000 | 138.28 |
1376352000000 | 139.22 |
1376438400000 | 138.28 |
1376524800000 | 136.6399 |
1376611200000 | 135.4199 |
1376870400000 | 134.45 |
1376956800000 | 134.21 |
1377043200000 | 133.8899 |
1377129600000 | 135.32 |
1377216000000 | 135.35 |
1377475200000 | 135.18 |
1377561600000 | 132.86 |
1377648000000 | 133.81 |
1377734400000 | 135.34 |
1377820800000 | 135.27 |
1378080000000 | 135.25 |
1378166400000 | 136.1699 |
1378252800000 | 136.85 |
1378339200000 | 137.88 |
1378425600000 | 137.6 |
1378684800000 | 137.94 |
1378771200000 | 138.74 |
1378857600000 | 138.83 |
1378944000000 | 138.29 |
1379030400000 | 139.1399 |
1379289600000 | 138.95 |
1379376000000 | 139.6 |
1379462400000 | 141.22 |
1379548800000 | 139.08 |
1379635200000 | 138.36 |
1379894400000 | 137.91 |
1379980800000 | 137.65 |
1380067200000 | 137.16 |
1380153600000 | 137.9199 |
1380240000000 | 136.84 |
1380499200000 | 136.12 |
1380585600000 | 137.3 |
1380672000000 | 136.54 |
1380758400000 | 135.02 |
1380844800000 | 136.24 |
1381104000000 | 135.43 |
1381190400000 | 133.5 |
1381276800000 | 134.32 |
1381363200000 | 137.15 |
1381449600000 | 137.55 |
1381708800000 | 137.88 |
1381795200000 | 137.84 |
1381881600000 | 139.79 |
1381968000000 | 139.02 |
1382054400000 | 139.6699 |
1382313600000 | 139.9 |
1382400000000 | 139.6699 |
1382486400000 | 138.87 |
1382572800000 | 139.1 |
1382659200000 | 139.77 |
1382918400000 | 139.97 |
1383004800000 | 140.88 |
1383091200000 | 140.22 |
1383177600000 | 141.52 |
1383264000000 | 142.98 |
1383523200000 | 143.25 |
1383609600000 | 143.26 |
1383696000000 | 143.35 |
1383782400000 | 143.03 |
1383868800000 | 145.15 |
1384128000000 | 144.62 |
1384214400000 | 143.97 |
1384300800000 | 145.55 |
1384387200000 | 145.65 |
1384473600000 | 146.13 |
1384732800000 | 145.03 |
1384819200000 | 144.71 |
1384905600000 | 144.8899 |
1384992000000 | 146.01 |
1385078400000 | 146 |
1385337600000 | 145.98 |
1385424000000 | 145.37 |
1385510400000 | 145.58 |
1385596800000 | 145.31 |
1385683200000 | 145.06 |
1385942400000 | 145.33 |
1386028800000 | 144.49 |
1386115200000 | 144.65 |
1386201600000 | 142.99 |
1386288000000 | 144.24 |
1386547200000 | 144.1399 |
1386633600000 | 143.23 |
1386720000000 | 141.3899 |
1386806400000 | 141.34 |
1386892800000 | 141.62 |
1387152000000 | 142.27 |
1387238400000 | 142.09 |
1387324800000 | 144.01 |
1387411200000 | 144.91 |
1387497600000 | 145.59 |
1387756800000 | 146.05 |
1387843200000 | 146.91 |
1388102400000 | 146.34 |
1388361600000 | 145.95 |
1388448000000 | 146.96 |
1388620800000 | 147.01 |
1388707200000 | 147.45 |
1388966400000 | 146.68 |
1389052800000 | 147.94 |
1389139200000 | 148 |
1389225600000 | 148.19 |
1389312000000 | 147.61 |
1389571200000 | 146.07 |
1389657600000 | 147.1699 |
1389744000000 | 148.9199 |
1389830400000 | 148.73 |
1389916800000 | 148.7 |
1390176000000 | 148.68 |
1390262400000 | 149.25 |
1390348800000 | 149.13 |
1390435200000 | 146.56 |
1390521600000 | 143.53 |
1390780800000 | 142.8899 |
1390867200000 | 143.81 |
1390953600000 | 142.63 |
1391040000000 | 145.05 |
1391126400000 | 145.03 |
1391385600000 | 141.53 |
1391472000000 | 142.61 |
1391558400000 | 142.1699 |
1391644800000 | 143.34 |
1391731200000 | 145.02 |
1391990400000 | 144.91 |
1392076800000 | 146.16 |
1392163200000 | 147.23 |
1392249600000 | 147.3 |
1392336000000 | 147.77 |
1392595200000 | 147.6 |
1392681600000 | 147.32 |
1392768000000 | 146.3899 |
1392854400000 | 147.75 |
1392940800000 | 147.1 |
1393200000000 | 148.24 |
1393286400000 | 147.95 |
1393372800000 | 148.69 |
1393459200000 | 149.22 |
1393545600000 | 148.19 |
1393804800000 | 147.58 |
1393891200000 | 150.04 |
1393977600000 | 150.13 |
1394064000000 | 149.34 |
1394150400000 | 149.09 |
1394409600000 | 148.8 |
1394496000000 | 148.24 |
1394582400000 | 147.94 |
1394668800000 | 146.09 |
1394755200000 | 145.74 |
1395014400000 | 147.06 |
1395100800000 | 148.28 |
1395187200000 | 147.34 |
1395273600000 | 149.46 |
1395360000000 | 149.06 |
1395619200000 | 148.27 |
1395705600000 | 148.96 |
1395792000000 | 147.83 |
1395878400000 | 148.18 |
1395964800000 | 148.76 |
1396224000000 | 149.6399 |
1396310400000 | 150.6 |
1396396800000 | 151.33 |
1396483200000 | 151.63 |
1396569600000 | 150.11 |
1396828800000 | 147.95 |
1396915200000 | 148.07 |
1397001600000 | 149.34 |
1397088000000 | 145.72 |
1397174400000 | 144.31 |
1397433600000 | 146.1399 |
1397520000000 | 147 |
1397606400000 | 148.71 |
1397692800000 | 148.68 |
1398124800000 | 150.28 |
1398211200000 | 149.59 |
1398297600000 | 149.93 |
1398384000000 | 148.54 |
1398643200000 | 148.88 |
1398729600000 | 149.96 |
1398816000000 | 149.9 |
1398902400000 | 149.93 |
1398988800000 | 149.84 |
1399248000000 | 149.96 |
1399334400000 | 148.12 |
1399420800000 | 149.09 |
1399507200000 | 149.5 |
1399593600000 | 150.86 |
1399852800000 | 152.34 |
1399939200000 | 152.98 |
1400025600000 | 152.3 |
1400112000000 | 150.9199 |
1400198400000 | 151.5 |
1400457600000 | 151.9199 |
1400544000000 | 151.24 |
1400630400000 | 152.81 |
1400716800000 | 153.32 |
1400803200000 | 154.23 |
1401062400000 | 154.03 |
1401148800000 | 155.25 |
1401235200000 | 155.29 |
1401321600000 | 155.8899 |
1401408000000 | 155.78 |
1401667200000 | 156.3899 |
1401753600000 | 156.25 |
1401840000000 | 156.57 |
1401926400000 | 157.57 |
1402012800000 | 158.04 |
1402272000000 | 158.74 |
1402358400000 | 159.28 |
1402444800000 | 158.95 |
1402531200000 | 157.75 |
1402617600000 | 158.54 |
1402876800000 | 158.24 |
1402963200000 | 158.88 |
1403049600000 | 159.71 |
1403136000000 | 159.24 |
1403222400000 | 160.25 |
1403481600000 | 160.06 |
1403568000000 | 158.9199 |
1403654400000 | 159.24 |
1403740800000 | 159.6699 |
1403827200000 | 159.46 |
1404086400000 | 158.9 |
1404172800000 | 160.05 |
1404259200000 | 160.4199 |
1404345600000 | 161.76 |
1404432000000 | 162.04 |
1404691200000 | 161.27 |
1404777600000 | 160.02 |
1404864000000 | 160.49 |
1404950400000 | 160.28 |
1405036800000 | 160.48 |
1405296000000 | 160.91 |
1405382400000 | 161.21 |
1405468800000 | 162.38 |
1405555200000 | 160.81 |
1405641600000 | 162.51 |
1405900800000 | 162.04 |
1405987200000 | 163.48 |
1406073600000 | 163.9 |
1406160000000 | 163.91 |
1406246400000 | 163.63 |
1406505600000 | 163.56 |
1406592000000 | 163.21 |
1406678400000 | 163.71 |
1406764800000 | 160.58 |
1406851200000 | 159.49 |
1407110400000 | 160.6 |
1407196800000 | 159.75 |
1407283200000 | 159.93 |
1407369600000 | 159.12 |
1407456000000 | 160.05 |
1407715200000 | 160.91 |
1407801600000 | 161.04 |
1407888000000 | 161.81 |
1407974400000 | 162.55 |
1408060800000 | 162.56 |
1408320000000 | 164.1399 |
1408406400000 | 165.54 |
1408492800000 | 166.38 |
1408579200000 | 166.86 |
1408665600000 | 167.24 |
1408924800000 | 168.47 |
1409011200000 | 168.6 |
1409097600000 | 168.73 |
1409184000000 | 168.86 |
1409270400000 | 169.49 |
1409529600000 | 169.9199 |
1409616000000 | 170 |
1409702400000 | 169.76 |
1409788800000 | 171.75 |
1409875200000 | 172.61 |
1410134400000 | 172.23 |
1410220800000 | 171.57 |
1410307200000 | 172.15 |
1410393600000 | 172.02 |
1410480000000 | 171.04 |
1410739200000 | 170.8 |
1410825600000 | 172 |
1410912000000 | 172.02 |
1410998400000 | 173.33 |
1411084800000 | 174.16 |
1411344000000 | 172.8899 |
1411430400000 | 171.41 |
1411516800000 | 173.48 |
1411603200000 | 171.4 |
1411689600000 | 173.57 |
1411948800000 | 173.22 |
1412035200000 | 173.48 |
1412121600000 | 171.72 |
1412208000000 | 170.97 |
1412294400000 | 174.66 |
1412553600000 | 173.66 |
1412640000000 | 170.29 |
1412726400000 | 172.35 |
1412812800000 | 168.63 |
1412899200000 | 167.68 |
1413158400000 | 164.31 |
1413244800000 | 164.58 |
1413331200000 | 162.03 |
1413417600000 | 162.04 |
1413504000000 | 164.38 |
1413763200000 | 165.68 |
1413849600000 | 169.66 |
1413936000000 | 169.15 |
1414022400000 | 171.45 |
1414108800000 | 172.4199 |
1414368000000 | 171.53 |
1414454400000 | 173.12 |
1414540800000 | 172.63 |
1414627200000 | 175.51 |
1414713600000 | 178.8 |
1414972800000 | 179.33 |
1415059200000 | 177.4199 |
1415145600000 | 179.71 |
1415232000000 | 181.21 |
1415318400000 | 181.77 |
1415577600000 | 181.95 |
1415664000000 | 182.35 |
1415750400000 | 181.66 |
1415836800000 | 181.73 |
1415923200000 | 181.79 |
1416182400000 | 182.28 |
1416268800000 | 182.23 |
1416355200000 | 181.83 |
1416441600000 | 182.28 |
1416528000000 | 185.1699 |
1416787200000 | 185.21 |
1416873600000 | 184.37 |
1416960000000 | 184.3 |
1417046400000 | 184.83 |
1417132800000 | 184.46 |
1417392000000 | 183.03 |
1417478400000 | 185.18 |
1417564800000 | 187.27 |
1417651200000 | 185.09 |
1417737600000 | 187.46 |
1417996800000 | 185.97 |
1418083200000 | 183.98 |
1418169600000 | 180.97 |
1418256000000 | 182.29 |
1418342400000 | 178.27 |
1418601600000 | 177.69 |
1418688000000 | 175.1399 |
1418774400000 | 180.3899 |
1418860800000 | 186.36 |
1418947200000 | 187.51 |
1419206400000 | 188.23 |
1419292800000 | 189.9199 |
1419379200000 | 189.74 |
1419811200000 | 190.71 |
1419897600000 | 190.09 |
1419984000000 | 189.27 |
1420156800000 | 190.32 |
1420416000000 | 188.22 |
1420502400000 | 186.83 |
1420588800000 | 190.78 |
1420675200000 | 194.37 |
1420761600000 | 192.05 |
1421020800000 | 190.7 |
1421107200000 | 190.82 |
1421193600000 | 189.52 |
1421280000000 | 191.11 |
1421366400000 | 195.19 |
1421625600000 | 192.95 |
1421712000000 | 194.15 |
1421798400000 | 194.86 |
1421884800000 | 200.73 |
1421971200000 | 202.6399 |
1422230400000 | 203.1 |
1422316800000 | 198.1 |
1422403200000 | 196.4199 |
1422489600000 | 198.18 |
1422576000000 | 196.5 |
1422835200000 | 198.1 |
1422921600000 | 199.16 |
1423008000000 | 198.77 |
1423094400000 | 200.8899 |
1423180800000 | 201.7 |
1423440000000 | 201.06 |
1423526400000 | 203.26 |
1423612800000 | 203.62 |
1423699200000 | 204.46 |
1423785600000 | 204.83 |
1424044800000 | 204.77 |
1424131200000 | 205.28 |
1424217600000 | 205.9199 |
1424304000000 | 205.15 |
1424390400000 | 206.82 |
1424649600000 | 207.02 |
1424736000000 | 207.78 |
1424822400000 | 207.45 |
1424908800000 | 209.77 |
1424995200000 | 209.07 |
1425254400000 | 210.67 |
1425340800000 | 209.95 |
1425427200000 | 211.27 |
1425513600000 | 212.27 |
1425600000000 | 212.5 |
1425859200000 | 213.54 |
1425945600000 | 212.69 |
1426032000000 | 215.01 |
1426118400000 | 216.85 |
1426204800000 | 217.5 |
1426464000000 | 219.25 |
1426550400000 | 218.14 |
1426636800000 | 219.83 |
1426723200000 | 219.26 |
1426809600000 | 217.79 |
1427068800000 | 214.82 |
1427155200000 | 214.08 |
1427241600000 | 209.4 |
1427328000000 | 210.27 |
1427414400000 | 211.25 |
1427673600000 | 214.89 |
1427760000000 | 214.97 |
1427846400000 | 213.83 |
1427932800000 | 212.26 |
1428364800000 | 213.8 |
1428451200000 | 215.83 |
1428537600000 | 219.09 |
1428624000000 | 221.31 |
1428883200000 | 221.47 |
1428969600000 | 219.39 |
1429056000000 | 222.32 |
1429142400000 | 220.44 |
1429228800000 | 216.59 |
1429488000000 | 218.94 |
1429574400000 | 218.86 |
1429660800000 | 220.24 |
1429747200000 | 219.32 |
1429833600000 | 218.43 |
1430092800000 | 217.22 |
1430179200000 | 215.81 |
1430265600000 | 211.86 |
1430352000000 | 208.53 |
1430438400000 | 210.35 |
1430697600000 | 212.12 |
1430784000000 | 209.22 |
1430870400000 | 205.37 |
1430956800000 | 207.75 |
1431043200000 | 211.21 |
1431302400000 | 211.57 |
1431388800000 | 209.22 |
1431475200000 | 207.2 |
1431561600000 | 208.86 |
1431648000000 | 207.96 |
1431907200000 | 209.9 |
1431993600000 | 214.17 |
1432080000000 | 214.46 |
1432166400000 | 214.74 |
1432252800000 | 216.14 |
1432512000000 | 216.13 |
1432598400000 | 216.3 |
1432684800000 | 218.59 |
1432771200000 | 217.49 |
1432857600000 | 215.25 |
1433116800000 | 216.98 |
1433203200000 | 212.38 |
1433289600000 | 210.34 |
1433376000000 | 208.21 |
1433462400000 | 211.17 |
1433721600000 | 207.96 |
1433808000000 | 207.47 |
1433894400000 | 208.84 |
1433980800000 | 210.5 |
1434067200000 | 208.44 |
1434326400000 | 207.77 |
1434412800000 | 209.25 |
1434499200000 | 209.68 |
1434585600000 | 208.66 |
1434672000000 | 208.81 |
1434931200000 | 208.88 |
1435017600000 | 213.07 |
1435104000000 | 211.51 |
1435190400000 | 210.79 |
1435276800000 | 211.63 |
1435536000000 | 207.03 |
1435622400000 | 207.73 |
1435708800000 | 209.84 |
1435795200000 | 209.76 |
1435881600000 | 209.88 |
1436140800000 | 209.53 |
1436227200000 | 213.3 |
1436313600000 | 207.38 |
1436400000000 | 208.1 |
1436486400000 | 208.24 |
1436745600000 | 213.57 |
1436832000000 | 214.75 |
1436918400000 | 215.36 |
1437004800000 | 218.01 |
1437091200000 | 218.89 |
1437350400000 | 218.75 |
1437436800000 | 216.41 |
1437523200000 | 216.63 |
1437609600000 | 213.88 |
1437696000000 | 211.94 |
1437955200000 | 208.02 |
1438041600000 | 211.78 |
1438128000000 | 213.56 |
1438214400000 | 215.7 |
1438300800000 | 212.95 |
1438560000000 | 213.74 |
1438646400000 | 213.58 |
1438732800000 | 216.17 |
1438819200000 | 213.55 |
1438905600000 | 212.46 |
1439164800000 | 214.38 |
1439251200000 | 211.01 |
1439337600000 | 208.59 |
1439424000000 | 209.4199 |
1439510400000 | 210.57 |
1439769600000 | 212.34 |
1439856000000 | 212.63 |
1439942400000 | 210.35 |
1440028800000 | 203.19 |
1440115200000 | 194.9199 |
1440374400000 | 183.06 |
1440460800000 | 183.4 |
1440547200000 | 190.34 |
1440633600000 | 198.3899 |
1440720000000 | 198.57 |
1440979200000 | 197.21 |
1441065600000 | 190.61 |
1441152000000 | 194.43 |
1441238400000 | 197.1699 |
1441324800000 | 193.88 |
1441584000000 | 193.1 |
1441670400000 | 197.3899 |
1441756800000 | 195.08 |
1441843200000 | 195.07 |
1441929600000 | 194.74 |
1442188800000 | 193.86 |
1442275200000 | 196.56 |
1442361600000 | 198.13 |
1442448000000 | 197.35 |
1442534400000 | 193.29 |
1442793600000 | 197.18 |
1442880000000 | 195.69 |
1442966400000 | 195.02 |
1443052800000 | 191.78 |
1443139200000 | 193.68 |
1443398400000 | 188 |
1443484800000 | 188 |
1443571200000 | 192.6399 |
1443657600000 | 192.3899 |
1443744000000 | 193.86 |
1444003200000 | 198.48 |
1444089600000 | 196.88 |
1444176000000 | 199.12 |
1444262400000 | 200.11 |
1444348800000 | 198.99 |
1444608000000 | 198.85 |
1444694400000 | 197.44 |
1444780800000 | 195.5 |
1444867200000 | 199.18 |
1444953600000 | 200.26 |
1445212800000 | 201.3899 |
1445299200000 | 200.6 |
1445385600000 | 199.06 |
1445472000000 | 205.74 |
1445558400000 | 210.22 |
1445817600000 | 209.48 |
1445904000000 | 208.8899 |
1445990400000 | 211.19 |
1446076800000 | 213.02 |
1446163200000 | 210.29 |
1446422400000 | 212.97 |
1446508800000 | 215.15 |
1446595200000 | 216.26 |
1446681600000 | 215.89 |
1446768000000 | 218.13 |
1447027200000 | 216.05 |
1447113600000 | 217.44 |
1447200000000 | 215.96 |
1447286400000 | 212.42 |
1447372800000 | 210.61 |
1447632000000 | 214.01 |
1447718400000 | 215.18 |
1447804800000 | 218.61 |
1447891200000 | 216.71 |
1447977600000 | 218.78 |
1448236800000 | 219.53 |
1448323200000 | 219.39 |
1448409600000 | 220.22 |
1448496000000 | 219.89 |
1448582400000 | 220.51 |
1448841600000 | 220.32 |
1448928000000 | 221.65 |
1449014400000 | 220.01 |
1449100800000 | 211.21 |
1449187200000 | 214.61 |
1449446400000 | 213.56 |
1449532800000 | 211.78 |
1449619200000 | 208.53 |
1449705600000 | 209.53 |
1449792000000 | 204.31 |
1450051200000 | 204.54 |
1450137600000 | 208.86 |
1450224000000 | 211.46 |
1450310400000 | 210.36 |
1450396800000 | 206.66 |
1450656000000 | 206.75 |
1450742400000 | 207.61 |
1450828800000 | 211.97 |
1450915200000 | 210.16 |
1451260800000 | 209.38 |
1451347200000 | 212.81 |
1451433600000 | 211.13 |
1451520000000 | 210.15 |
1451865600000 | 208.11 |
1451952000000 | 210.1 |
1452038400000 | 206.73 |
1452124800000 | 200.28 |
1452211200000 | 196.81 |
1452470400000 | 197.77 |
1452556800000 | 199.73 |
1452643200000 | 194.34 |
1452729600000 | 197.63 |
1452816000000 | 191.31 |
1453075200000 | 192.56 |
1453161600000 | 192.2 |
1453248000000 | 189.8899 |
1453334400000 | 192.34 |
1453420800000 | 196.51 |
1453680000000 | 193.19 |
1453766400000 | 195.76 |
1453852800000 | 193.31 |
1453939200000 | 193.09 |
1454025600000 | 200 |
1454284800000 | 198.56 |
1454371200000 | 194.57 |
1454457600000 | 193.23 |
1454544000000 | 191.75 |
1454630400000 | 188.56 |
1454889600000 | 185.57 |
1454976000000 | 182.75 |
1455062400000 | 184.58 |
1455148800000 | 179.8899 |
1455235200000 | 185.21 |
1455494400000 | 186.91 |
1455580800000 | 190.08 |
1455667200000 | 193.6399 |
1455753600000 | 193.44 |
1455840000000 | 193.1699 |
1456099200000 | 197.34 |
1456185600000 | 194.97 |
1456272000000 | 195.79 |
1456358400000 | 197.95 |
1456444800000 | 199.6699 |
1456704000000 | 199.26 |
1456790400000 | 204.08 |
1456876800000 | 205.5 |
1456963200000 | 204.3899 |
1457049600000 | 203.62 |
1457308800000 | 204.44 |
1457395200000 | 200.8899 |
1457481600000 | 202.79 |
1457568000000 | 200.23 |
1457654400000 | 203.4199 |
1457913600000 | 204.08 |
1458000000000 | 203.46 |
1458086400000 | 205.28 |
1458172800000 | 202.5 |
1458259200000 | 203.75 |
1458518400000 | 204.51 |
1458604800000 | 204.96 |
1458691200000 | 204.49 |
1458777600000 | 204.58 |
1459209600000 | 206.19 |
1459296000000 | 204.18 |
1459382400000 | 203.13 |
1459468800000 | 205.1 |
1459728000000 | 203.84 |
1459814400000 | 201.87 |
1459900800000 | 204.08 |
1459987200000 | 201.55 |
1460073600000 | 201.85 |
1460332800000 | 200.7 |
1460419200000 | 203.87 |
1460505600000 | 207.7 |
1460592000000 | 208.06 |
1460678400000 | 207.2 |
1460937600000 | 207.96 |
1461024000000 | 207.96 |
1461110400000 | 208.91 |
1461196800000 | 208.63 |
1461283200000 | 209.69 |
1461542400000 | 208.76 |
1461628800000 | 208.48 |
1461715200000 | 208.76 |
1461801600000 | 206.98 |
1461888000000 | 203.5 |
1462147200000 | 203.9 |
1462233600000 | 201.93 |
1462320000000 | 201.08 |
1462406400000 | 202.65 |
1462492800000 | 202.81 |
1462752000000 | 203.34 |
1462838400000 | 205.97 |
1462924800000 | 203.58 |
1463011200000 | 204.1399 |
1463097600000 | 204.32 |
1463356800000 | 205.8 |
1463443200000 | 203.91 |
1463529600000 | 204.95 |
1463616000000 | 205.4 |
1463702400000 | 206.58 |
1463961600000 | 206.3899 |
1464048000000 | 209.9 |
1464134400000 | 211.63 |
1464220800000 | 210.95 |
1464307200000 | 212.84 |
1464566400000 | 212.68 |
1464652800000 | 212.56 |
1464739200000 | 212.07 |
1464825600000 | 213.02 |
1464912000000 | 209.33 |
1465171200000 | 209.78 |
1465257600000 | 210.37 |
1465344000000 | 210.33 |
1465430400000 | 211.16 |
1465516800000 | 209.6699 |
1465776000000 | 208.07 |
1465862400000 | 209.25 |
1465948800000 | 208.43 |
1466035200000 | 210.64 |
1466121600000 | 208.29 |
1466380800000 | 207.95 |
1466467200000 | 209.71 |
1466553600000 | 209.12 |
1466640000000 | 210.68 |
1466726400000 | 207.5 |
1466985600000 | 206.16 |
1467072000000 | 208.41 |
1467158400000 | 211.03 |
1467244800000 | 213.65 |
1467331200000 | 213.72 |
1467590400000 | 213.8 |
1467676800000 | 212.88 |
1467763200000 | 214.68 |
1467849600000 | 214.58 |
1467936000000 | 218.37 |
1468195200000 | 218.9 |
1468281600000 | 220 |
1468368000000 | 219.45 |
1468454400000 | 220.57 |
1468540800000 | 221.03 |
1468800000000 | 221.56 |
1468886400000 | 222.33 |
1468972800000 | 223.34 |
1469059200000 | 222.83 |
1469145600000 | 224.13 |
1469404800000 | 223.47 |
1469491200000 | 223.37 |
1469577600000 | 222.94 |
1469664000000 | 221.46 |
1469750400000 | 219.93 |
1470009600000 | 219.83 |
1470096000000 | 217.37 |
1470182400000 | 219.1 |
1470268800000 | 219.93 |
1470355200000 | 223.02 |
1470614400000 | 222.86 |
1470700800000 | 222.33 |
1470787200000 | 220.82 |
1470873600000 | 221.57 |
1470960000000 | 221.45 |
1471219200000 | 221.77 |
1471305600000 | 219.37 |
1471392000000 | 219.49 |
1471478400000 | 219 |
1471564800000 | 218.72 |
1471824000000 | 218.6 |
1471910400000 | 219.23 |
1471996800000 | 219.41 |
1472083200000 | 218.52 |
1472169600000 | 218.26 |
1472428800000 | 221.5 |
1472515200000 | 221.43 |
1472601600000 | 221.19 |
1472688000000 | 220.21 |
1472774400000 | 221.88 |
1473033600000 | 222.31 |
1473120000000 | 221.14 |
1473206400000 | 221.07 |
1473292800000 | 219.95 |
1473379200000 | 215.78 |
1473638400000 | 218.6 |
1473724800000 | 214.94 |
1473811200000 | 214.69 |
1473897600000 | 217.01 |
1473984000000 | 217.74 |
1474243200000 | 217.44 |
1474329600000 | 217.74 |
1474416000000 | 220.73 |
1474502400000 | 220.33 |
1474588800000 | 219.43 |
1474848000000 | 216.68 |
1474934400000 | 219.24 |
1475020800000 | 220.63 |
1475107200000 | 218.08 |
1475193600000 | 219.52 |
1475452800000 | 219.28 |
1475539200000 | 219.31 |
1475625600000 | 219.47 |
1475712000000 | 220.07 |
1475798400000 | 219.2 |
1476057600000 | 220.58 |
1476144000000 | 219.85 |
1476230400000 | 221.02 |
1476316800000 | 220.11 |
1476403200000 | 220.68 |
1476662400000 | 220.3 |
1476748800000 | 222.04 |
1476835200000 | 222.84 |
1476921600000 | 223.22 |
1477008000000 | 224.33 |
1477267200000 | 225.07 |
1477353600000 | 224.8 |
1477440000000 | 223.24 |
1477526400000 | 222.58 |
1477612800000 | 221.75 |
1477872000000 | 221.12 |
1477958400000 | 218.09 |
1478044800000 | 215.16 |
1478131200000 | 214.72 |
1478217600000 | 213.82 |
1478476800000 | 220.14 |
1478563200000 | 220.86 |
1478649600000 | 225.2 |
1478736000000 | 226.97 |
1478822400000 | 227.08 |
1479081600000 | 229.94 |
1479168000000 | 231.63 |
1479254400000 | 232.55 |
1479340800000 | 233.75 |
1479427200000 | 235.45 |
1479686400000 | 236.26 |
1479772800000 | 237.49 |
1479859200000 | 238.92 |
1479945600000 | 238.2 |
1480032000000 | 238.2 |
1480291200000 | 237.48 |
1480377600000 | 237.02 |
1480464000000 | 236.72 |
1480550400000 | 235.86 |
1480636800000 | 234.9 |
1480896000000 | 234.84 |
1480982400000 | 235.47 |
1481068800000 | 237.83 |
1481155200000 | 241.83 |
1481241600000 | 244.89 |
1481500800000 | 242.98 |
1481587200000 | 243.9 |
1481673600000 | 241.63 |
1481760000000 | 247.82 |
1481846400000 | 247.65 |
1482105600000 | 247.43 |
1482192000000 | 249.76 |
1482278400000 | 247.86 |
1482364800000 | 246.84 |
1482451200000 | 247.03 |
1482796800000 | 247.6 |
1482883200000 | 247.18 |
1482969600000 | 245.02 |
1483056000000 | 242.63 |
1483315200000 | 242.63 |
1483401600000 | 248.49 |
1483488000000 | 248.01 |
1483574400000 | 245.06 |
1483660800000 | 246.43 |
1483920000000 | 246.06 |
1484006400000 | 245.27 |
1484092800000 | 248.84 |
1484179200000 | 244.08 |
1484265600000 | 245.3 |
1484524800000 | 245.72 |
1484611200000 | 243.03 |
1484697600000 | 243.44 |
1484784000000 | 244.31 |
1484870400000 | 243.62 |
1485129600000 | 241.4 |
1485216000000 | 242.94 |
1485302400000 | 245.12 |
1485388800000 | 246.59 |
1485475200000 | 245.55 |
1485734400000 | 244.47 |
1485820800000 | 241.75 |
1485907200000 | 242.88 |
1485993600000 | 242.03 |
1486080000000 | 244.23 |
1486339200000 | 244.73 |
1486425600000 | 246.02 |
1486512000000 | 245.89 |
1486598400000 | 248.37 |
1486684800000 | 250.29 |
1486944000000 | 252.06 |
1487030400000 | 254.09 |
1487116800000 | 255.19 |
1487203200000 | 252.67 |
1487289600000 | 254.03 |
1487548800000 | 254.25 |
1487635200000 | 257.76 |
1487721600000 | 257.21 |
1487808000000 | 256.2 |
1487894400000 | 257.02 |
1488153600000 | 256.2 |
1488240000000 | 255.02 |
1488326400000 | 260.01 |
1488412800000 | 259.27 |
1488499200000 | 258.57 |
1488758400000 | 256.95 |
1488844800000 | 256.63 |
1488931200000 | 256.58 |
1489017600000 | 256.0899 |
1489104000000 | 255.09 |
1489363200000 | 255.05 |
1489449600000 | 254.69 |
1489536000000 | 257.16 |
1489622400000 | 254.45 |
1489708800000 | 253.94 |
1489968000000 | 253.12 |
1490054400000 | 248.75 |
1490140800000 | 249.45 |
1490227200000 | 249.66 |
1490313600000 | 249.03 |
1490572800000 | 247.04 |
1490659200000 | 249.23 |
1490745600000 | 252.27 |
1490832000000 | 253.37 |
1490918400000 | 253.69 |
1491177600000 | 254.28 |
1491264000000 | 254.25 |
1491350400000 | 253.51 |
1491436800000 | 254.29 |
1491523200000 | 255.08 |
1491782400000 | 255.78 |
1491868800000 | 254.79 |
1491955200000 | 254.12 |
1492041600000 | 252.27 |
1492473600000 | 251.85 |
1492560000000 | 251 |
1492646400000 | 251.57 |
1492732800000 | 252.69 |
1492992000000 | 251.31 |
1493078400000 | 251.2 |
1493164800000 | 252.22 |
1493251200000 | 252.42 |
1493337600000 | 251.35 |
1493596800000 | 251.16 |
1493683200000 | 251.74 |
1493769600000 | 251.19 |
1493856000000 | 250.33 |
1493942400000 | 250.56 |
1494201600000 | 251.83 |
1494288000000 | 252.49 |
1494374400000 | 253.43 |
1494460800000 | 252.86 |
1494547200000 | 251.21 |
1494806400000 | 251.26 |
1494892800000 | 248.72 |
1494979200000 | 242.93 |
1495065600000 | 244.23 |
1495152000000 | 244.51 |
1495411200000 | 244.6 |
1495497600000 | 245.5 |
1495584000000 | 247.09 |
1495670400000 | 247.54 |
1495756800000 | 248.28 |
1496016000000 | 248.46 |
1496102400000 | 248.15 |
1496188800000 | 246.6 |
1496275200000 | 249.04 |
1496361600000 | 248.69 |
1496620800000 | 248.86 |
1496707200000 | 247.93 |
1496793600000 | 248.33 |
1496880000000 | 249.33 |
1496966400000 | 250.13 |
1497225600000 | 249.42 |
1497312000000 | 250.68 |
1497398400000 | 248.76 |
1497484800000 | 251.08 |
1497571200000 | 250.14 |
1497830400000 | 252.87 |
1497916800000 | 252.03 |
1498003200000 | 251.52 |
1498089600000 | 251.22 |
1498176000000 | 250.68 |
1498435200000 | 250.76 |
1498521600000 | 247.05 |
1498608000000 | 247.65 |
1498694400000 | 244.29 |
1498780800000 | 245.09 |
1499040000000 | 246.46 |
1499126400000 | 246.86 |
1499212800000 | 247.54 |
1499299200000 | 243.75 |
1499385600000 | 245.55 |
1499644800000 | 245.87 |
1499731200000 | 245.05 |
1499817600000 | 246.81 |
1499904000000 | 247.67 |
1499990400000 | 247.91 |
1500249600000 | 247.4 |
1500336000000 | 245.18 |
1500422400000 | 247.87 |
1500508800000 | 245.48 |
1500595200000 | 244.84 |
1500854400000 | 244.9 |
1500940800000 | 245.28 |
1501027200000 | 245.96 |
1501113600000 | 245.07 |
1501200000000 | 243.1 |
1501459200000 | 242.05 |
1501545600000 | 242.27 |
1501632000000 | 241.41 |
1501718400000 | 240.56 |
1501804800000 | 243.57 |
1502064000000 | 242.99 |
1502150400000 | 243.68 |
1502236800000 | 243.47 |
1502323200000 | 239.96 |
1502409600000 | 239.38 |
1502668800000 | 241.93 |
1502755200000 | 243.11 |
1502841600000 | 243.86 |
1502928000000 | 239.52 |
1503014400000 | 238.91 |
1503273600000 | 237.87 |
1503360000000 | 241.23 |
1503446400000 | 239.48 |
1503532800000 | 239.32 |
1503619200000 | 238.44 |
1503878400000 | 236.91 |
1503964800000 | 235.71 |
1504051200000 | 238.92 |
1504137600000 | 240.88 |
1504224000000 | 241.73 |
1504483200000 | 241.02 |
1504569600000 | 239.08 |
1504656000000 | 239.56 |
1504742400000 | 238.24 |
1504828800000 | 237.68 |
1505088000000 | 240.97 |
1505174400000 | 242.44 |
1505260800000 | 243.27 |
1505347200000 | 244.08 |
1505433600000 | 242.7 |
1505692800000 | 243.3 |
1505779200000 | 243.01 |
1505865600000 | 242.88 |
1505952000000 | 243.68 |
1506038400000 | 242.96 |
1506297600000 | 244.5 |
1506384000000 | 246.55 |
1506470400000 | 248.34 |
1506556800000 | 247.38 |
1506643200000 | 247.47 |
1506902400000 | 250.33 |
1506988800000 | 250.49 |
1507075200000 | 250.71 |
1507161600000 | 253.06 |
1507248000000 | 252.41 |
1507507200000 | 251.83 |
1507593600000 | 250.84 |
1507680000000 | 250.66 |
1507766400000 | 250.22 |
1507852800000 | 250.71 |
1508112000000 | 251.86 |
1508198400000 | 252.99 |
1508284800000 | 252.69 |
1508371200000 | 251.24 |
1508457600000 | 253.78 |
1508716800000 | 253.73 |
1508803200000 | 253.76 |
1508889600000 | 251.4 |
1508976000000 | 254.05 |
1509062400000 | 258.52 |
1509321600000 | 256.79 |
1509408000000 | 256.56 |
1509494400000 | 257.62 |
1509580800000 | 256.51 |
1509667200000 | 258.55 |
1509926400000 | 259.6 |
1510012800000 | 259.76 |
1510099200000 | 259.96 |
1510185600000 | 258.27 |
1510272000000 | 257.33 |
1510531200000 | 257.52 |
1510617600000 | 254.93 |
1510704000000 | 252.61 |
1510790400000 | 255.33 |
1510876800000 | 254.55 |
1511136000000 | 255.63 |
1511222400000 | 257.81 |
1511308800000 | 256.31 |
1511395200000 | 255.11 |
1511481600000 | 253.63 |
1511740800000 | 253.79 |
1511827200000 | 257.21 |
1511913600000 | 257.49 |
1512000000000 | 258.01 |
1512086400000 | 258.96 |
1512345600000 | 259.05 |
1512432000000 | 258.5299 |
1512518400000 | 259.31 |
1512604800000 | 260.08 |
1512691200000 | 262.4 |
1512950400000 | 262.26 |
1513036800000 | 264.11 |
1513123200000 | 263.39 |
1513209600000 | 261.93 |
1513296000000 | 264.41 |
1513555200000 | 264.71 |
1513641600000 | 263.92 |
1513728000000 | 262.19 |
1513814400000 | 263.37 |
1513900800000 | 263.7799 |
1514332800000 | 262.55 |
1514419200000 | 262.23 |
1514505600000 | 259.5 |
1514851200000 | 260.75 |
1514937600000 | 262.7799 |
1515024000000 | 262.77 |
1515110400000 | 265.44 |
1515369600000 | 267.15 |
1515456000000 | 268.62 |
1515542400000 | 267.0899 |
1515628800000 | 267.48 |
1515715200000 | 266.94 |
1515974400000 | 264.33 |
1516060800000 | 264.3 |
1516147200000 | 266.38 |
1516233600000 | 266.0299 |
1516320000000 | 267.6 |
1516579200000 | 269.0299 |
1516665600000 | 268.67 |
1516752000000 | 266.62 |
1516838400000 | 264.19 |
1516924800000 | 268.63 |
1517184000000 | 268.5 |
1517270400000 | 264.54 |
1517356800000 | 263.74 |
1517443200000 | 263.31 |
1517529600000 | 258.57 |
1517788800000 | 248.64 |
1517875200000 | 254.11 |
1517961600000 | 254.13 |
1518048000000 | 245.55 |
1518134400000 | 249.12 |
1518393600000 | 252 |
1518480000000 | 251.07 |
1518566400000 | 253.44 |
1518652800000 | 254.99 |
1518739200000 | 255.74 |
1518998400000 | 256.7799 |
1519084800000 | 256.44 |
1519171200000 | 255.59 |
1519257600000 | 255.72 |
1519344000000 | 260.24 |
1519603200000 | 263.33 |
1519689600000 | 261.19 |
1519776000000 | 259.18 |
1519862400000 | 256.37 |
1519948800000 | 254.84 |
1520208000000 | 257.26 |
1520294400000 | 256.48 |
1520380800000 | 256.26 |
1520467200000 | 259 |
1520553600000 | 263.5 |
1520812800000 | 263.22 |
1520899200000 | 260 |
1520985600000 | 259.42 |
1521072000000 | 259.9 |
1521158400000 | 261.31 |
1521417600000 | 256.74 |
1521504000000 | 258.4 |
1521590400000 | 258.22 |
1521676800000 | 251.03 |
1521763200000 | 244.91 |
1522022400000 | 249.57 |
1522108800000 | 246.38 |
1522195200000 | 246.51 |
1522281600000 | 250.94 |
1522713600000 | 248.91 |
1522800000000 | 251.15 |
1522886400000 | 254.48 |
1522972800000 | 248.43 |
1523232000000 | 248.33 |
1523318400000 | 251.62 |
1523404800000 | 249.64 |
1523491200000 | 252.95 |
1523577600000 | 252 |
1523836800000 | 253.17 |
1523923200000 | 256.25 |
1524009600000 | 255.92 |
1524096000000 | 254.69 |
1524182400000 | 254.39 |
1524441600000 | 255.54 |
1524528000000 | 252.49 |
1524614400000 | 253.67 |
1524700800000 | 257.57 |
1524787200000 | 258.08 |
1525046400000 | 256.57 |
1525132800000 | 259.04 |
1525219200000 | 258.0299 |
1525305600000 | 257.61 |
1525392000000 | 261.35 |
1525651200000 | 262.67 |
1525737600000 | 263.89 |
1525824000000 | 266.41 |
1525910400000 | 268.32 |
1525996800000 | 267.45 |
1526256000000 | 267.2 |
1526342400000 | 267.79 |
1526428800000 | 270.71 |
1526515200000 | 270.48 |
1526601600000 | 270.3399 |
1526860800000 | 272.69 |
1526947200000 | 271.4 |
1527033600000 | 273.72 |
1527120000000 | 272.7 |
1527206400000 | 273.62 |
1527465600000 | 274.31 |
1527552000000 | 272.61 |
1527638400000 | 275.0299 |
1527724800000 | 271.68 |
1527811200000 | 274.68 |
1528070400000 | 275.11 |
1528156800000 | 275.92 |
1528243200000 | 275.75 |
1528329600000 | 274.46 |
1528416000000 | 276.76 |
1528675200000 | 276.07 |
1528761600000 | 277.07 |
1528848000000 | 276.33 |
1528934400000 | 280 |
1529020800000 | 280.38 |
1529280000000 | 279.94 |
1529366400000 | 279.89 |
1529452800000 | 280.0899 |
1529539200000 | 277.63 |
1529625600000 | 277.39 |
1529884800000 | 272.41 |
1529971200000 | 273.62 |
1530057600000 | 272.95 |
1530144000000 | 275.02 |
1530230400000 | 273.17 |
1530489600000 | 275.5899 |
1530576000000 | 273.32 |
1530662400000 | 273.48 |
1530748800000 | 274.33 |
1530835200000 | 275.44 |
1531094400000 | 277.86 |
1531180800000 | 279.7 |
1531267200000 | 277.71 |
1531353600000 | 281.19 |
1531440000000 | 281.9 |
1531699200000 | 280.65 |
1531785600000 | 282.2799 |
1531872000000 | 283.75 |
1531958400000 | 283.5 |
1532044800000 | 281 |
1532304000000 | 281.44 |
1532390400000 | 282.41 |
1532476800000 | 285.72 |
1532563200000 | 285.33 |
1532649600000 | 283.65 |
1532908800000 | 280.6 |
1532995200000 | 282.35 |
1533081600000 | 282.77 |
1533168000000 | 285.73 |
1533254400000 | 287.51 |
1533513600000 | 289.31 |
1533600000000 | 289.11 |
1533686400000 | 288.74 |
1533772800000 | 289.38 |
1533859200000 | 290.98 |
1534118400000 | 290.22 |
1534204800000 | 293.23 |
1534291200000 | 292.43 |
1534377600000 | 292.82 |
1534464000000 | 293.44 |
1534723200000 | 293.52 |
1534809600000 | 291.91 |
1534896000000 | 289.93 |
1534982400000 | 290.02 |
1535068800000 | 290.46 |
1535328000000 | 291.61 |
1535414400000 | 290.65 |
1535500800000 | 292.7 |
1535587200000 | 292.41 |
1535673600000 | 292.98 |
1535932800000 | 293.16 |
1536019200000 | 294.38 |
1536105600000 | 291.66 |
1536192000000 | 290.6 |
1536278400000 | 291.14 |
1536537600000 | 291.11 |
1536624000000 | 292.67 |
1536710400000 | 291.9 |
1536796800000 | 292.2 |
1536883200000 | 292.51 |
1537142400000 | 290.36 |
1537228800000 | 291.71 |
1537315200000 | 292.68 |
1537401600000 | 292.9 |
1537488000000 | 292.62 |
1537747200000 | 290.9 |
1537833600000 | 290.64 |
1537920000000 | 290.64 |
1538006400000 | 293.17 |
1538092800000 | 294.7 |
1538352000000 | 296.61 |
1538438400000 | 297.14 |
1538524800000 | 297.83 |
1538611200000 | 295.87 |
1538697600000 | 294.41 |
1538956800000 | 295.07 |
1539043200000 | 294.77 |
1539129600000 | 283.67 |
1539216000000 | 277.19 |
1539302400000 | 281.08 |
1539561600000 | 278.94 |
1539648000000 | 285.08 |
1539734400000 | 286.19 |
1539820800000 | 283.13 |
1539907200000 | 282.75 |
1540166400000 | 282.26 |
1540252800000 | 280.97 |
1540339200000 | 273.97 |
1540425600000 | 279.0899 |
1540512000000 | 274.71 |
1540771200000 | 272.45 |
1540857600000 | 277.3 |
1540944000000 | 281.2 |
1541030400000 | 282.69 |
1541116800000 | 281.5 |
1541376000000 | 282.41 |
1541462400000 | 283.63 |
1541548800000 | 288.08 |
1541635200000 | 288.5899 |
1541721600000 | 287.79 |
1541980800000 | 284.82 |
1542067200000 | 283.71 |
1542153600000 | 281.0299 |
1542240000000 | 283.72 |
1542326400000 | 282.52 |
1542585600000 | 276.39 |
1542672000000 | 272.38 |
1542758400000 | 273.79 |
1542844800000 | 273.54 |
1542931200000 | 273.35 |
1543190400000 | 277.62 |
1543276800000 | 279.55 |
1543363200000 | 286.23 |
1543449600000 | 282.97 |
1543536000000 | 286.86 |
1543795200000 | 289.42 |
1543881600000 | 280.2799 |
1543968000000 | 280.51 |
1544054400000 | 278.96 |
1544140800000 | 272.43 |
1544400000000 | 273.0899 |
1544486400000 | 274.07 |
1544572800000 | 274.67 |
1544659200000 | 275.02 |
1544745600000 | 271.13 |
1545004800000 | 264.55 |
1545091200000 | 263.92 |
1545177600000 | 258.64 |
1545264000000 | 254.63 |
1545350400000 | 249.36 |
1545609600000 | 242.74 |
1545868800000 | 256.89 |
1545955200000 | 255.99 |
1546214400000 | 258.29 |
1546387200000 | 260.29 |
1546473600000 | 253.45 |
1546560000000 | 261.67 |
1546819200000 | 262.5 |
1546905600000 | 265.56 |
1546992000000 | 265.36 |
1547078400000 | 266.38 |
1547164800000 | 267.42 |
1547424000000 | 266.32 |
1547510400000 | 269.91 |
1547596800000 | 271.52 |
1547683200000 | 273.93 |
1547769600000 | 277.76 |
1548028800000 | 277.8 |
1548115200000 | 274.18 |
1548201600000 | 274.15 |
1548288000000 | 275.3 |
1548374400000 | 276.6 |
1548633600000 | 273.72 |
1548720000000 | 273.87 |
1548806400000 | 277.8 |
1548892800000 | 279.07 |
1548979200000 | 279.6 |
1549238400000 | 282.45 |
1549324800000 | 284.25 |
1549411200000 | 284.48 |
1549497600000 | 282.57 |
1549584000000 | 283.46 |
1549843200000 | 284.88 |
1549929600000 | 287.83 |
1550016000000 | 288.97 |
1550102400000 | 288.67 |
1550188800000 | 292.22 |
1550448000000 | 291.14 |
1550534400000 | 290.92 |
1550620800000 | 291.22 |
1550707200000 | 290.27 |
1550793600000 | 292.33 |
1551052800000 | 292.57 |
1551139200000 | 292.06 |
1551225600000 | 291.57 |
1551312000000 | 290.6 |
1551398400000 | 292.42 |
1551657600000 | 292.74 |
1551744000000 | 292.81 |
1551830400000 | 290.6 |
1551916800000 | 290.61 |
1552003200000 | 289.91 |
1552262400000 | 294.35 |
1552348800000 | 293.86 |
1552435200000 | 295 |
1552521600000 | 294.97 |
1552608000000 | 295.74 |
1552867200000 | 296.62 |
1552953600000 | 296.32 |
1553040000000 | 295.2 |
1553126400000 | 298.14 |
1553212800000 | 294.58 |
1553472000000 | 293.3 |
1553558400000 | 296.57 |
1553644800000 | 295.93 |
1553731200000 | 297.5899 |
1553817600000 | 299.75 |
1554076800000 | 303.37 |
1554163200000 | 304.25 |
1554249600000 | 303.87 |
1554336000000 | 304.66 |
1554422400000 | 305.93 |
1554681600000 | 305.27 |
1554768000000 | 303.25 |
1554854400000 | 304.99 |
1554940800000 | 304.4 |
1555027200000 | 305.3399 |
1555286400000 | 305.29 |
1555372800000 | 305.63 |
1555459200000 | 304.86 |
1555545600000 | 306.91 |
1555977600000 | 310.88 |
1556064000000 | 310.24 |
1556150400000 | 311.74 |
1556236800000 | 312.66 |
1556496000000 | 312.88 |
1556582400000 | 312.41 |
1556668800000 | 309.27 |
1556755200000 | 310.18 |
1556841600000 | 313.07 |
1557100800000 | 311.57 |
1557187200000 | 306.67 |
1557273600000 | 305.93 |
1557360000000 | 304.32 |
1557446400000 | 305.1 |
1557705600000 | 297.86 |
1557792000000 | 301.2799 |
1557878400000 | 303.14 |
1557964800000 | 306.75 |
1558051200000 | 305.45 |
1558310400000 | 303.39 |
1558396800000 | 305.49 |
1558483200000 | 305.32 |
1558569600000 | 301.68 |
1558656000000 | 300.79 |
1558915200000 | 301.24 |
1559001600000 | 299.3 |
1559088000000 | 297.99 |
1559174400000 | 299.08 |
1559260800000 | 294.95 |
1559520000000 | 292.7 |
1559606400000 | 298.1 |
1559692800000 | 299.88 |
1559779200000 | 301.18 |
1559865600000 | 302.86 |
1560124800000 | 304.89 |
1560211200000 | 304.73 |
1560297600000 | 304 |
1560384000000 | 306.48 |
1560470400000 | 307.32 |
1560729600000 | 307.62 |
1560816000000 | 311.74 |
1560902400000 | 311.98 |
1560988800000 | 312.88 |
1561075200000 | 311.5299 |
1561334400000 | 309.08 |
1561420800000 | 306.3 |
1561507200000 | 306.0899 |
1561593600000 | 307.63 |
1561680000000 | 308.95 |
1561939200000 | 312.91 |
1562025600000 | 314.67 |
1562112000000 | 317.5899 |
1562198400000 | 317.61 |
1562284800000 | 318.67 |
1562544000000 | 317.36 |
1562630400000 | 318.29 |
1562716800000 | 318.39 |
1562803200000 | 319.06 |
1562889600000 | 320.51 |
1563148800000 | 320.3399 |
1563235200000 | 320.32 |
1563321600000 | 318.37 |
1563408000000 | 319.66 |
1563494400000 | 317.69 |
1563753600000 | 318.56 |
1563840000000 | 322.63 |
1563926400000 | 324.52 |
1564012800000 | 322.27 |
1564099200000 | 325.18 |
1564358400000 | 324.46 |
1564444800000 | 323.49 |
1564531200000 | 320.37 |
1564617600000 | 319.7799 |
1564704000000 | 316.08 |
1564963200000 | 304.77 |
1565049600000 | 308.46 |
1565136000000 | 308.0299 |
1565222400000 | 314.3 |
1565308800000 | 312.38 |
1565568000000 | 308.22 |
1565654400000 | 313.54 |
1565740800000 | 305.56 |
1565827200000 | 307.4 |
1565913600000 | 312.01 |
1566172800000 | 315.95 |
1566259200000 | 313.76 |
1566345600000 | 316.3399 |
1566432000000 | 316.44 |
1566518400000 | 307.74 |
1566777600000 | 310.88 |
1566864000000 | 310.36 |
1566950400000 | 312.97 |
1567036800000 | 317.18 |
1567123200000 | 318.98 |
1567382400000 | 320.26 |
1567468800000 | 318.27 |
1567555200000 | 319.71 |
1567641600000 | 323.44 |
1567728000000 | 323.6 |
1567987200000 | 323.04 |
1568073600000 | 323.48 |
1568160000000 | 327.06 |
1568246400000 | 327 |
1568332800000 | 325.14 |
1568592000000 | 326.95 |
1568678400000 | 326.41 |
1568764800000 | 326.16 |
1568851200000 | 326.3399 |
1568937600000 | 326.19 |
1569196800000 | 326.54 |
1569283200000 | 323.77 |
1569369600000 | 326.7799 |
1569456000000 | 326.5899 |
1569542400000 | 324.64 |
1569801600000 | 327.61 |
1569888000000 | 323.13 |
1569974400000 | 316.74 |
1570060800000 | 318.19 |
1570147200000 | 322.73 |
1570406400000 | 320.95 |
1570492800000 | 317.11 |
1570579200000 | 319.39 |
1570665600000 | 320.39 |
1570752000000 | 323.26 |
1571011200000 | 323.18 |
1571097600000 | 325.88 |
1571184000000 | 324.69 |
1571270400000 | 323.72 |
1571356800000 | 321.73 |
1571616000000 | 323.69 |
1571702400000 | 322.87 |
1571788800000 | 324.02 |
1571875200000 | 325.3399 |
1571961600000 | 327.0899 |
1572220800000 | 328.74 |
1572307200000 | 327.86 |
1572393600000 | 328.7799 |
1572480000000 | 326.79 |
1572566400000 | 329.49 |
1572825600000 | 330.98 |
1572912000000 | 332.8399 |
1572998400000 | 333.15 |
1573084800000 | 335.1 |
1573171200000 | 336.79 |
1573430400000 | 335.91 |
1573516800000 | 337.13 |
1573603200000 | 337.56 |
1573689600000 | 338.11 |
1573776000000 | 339.18 |
1574035200000 | 338.58 |
1574121600000 | 338.6 |
1574208000000 | 337.95 |
1574294400000 | 337.14 |
1574380800000 | 339.08 |
1574640000000 | 342.33 |
1574726400000 | 343.05 |
1574812800000 | 345.01 |
1574899200000 | 344.8 |
1574985600000 | 342.8399 |
1575244800000 | 338.45 |
1575331200000 | 335.92 |
1575417600000 | 337.79 |
1575504000000 | 338.05 |
1575590400000 | 342.33 |
1575849600000 | 340.62 |
1575936000000 | 339.69 |
1576022400000 | 340.74 |
1576108800000 | 342.47 |
1576195200000 | 342.1 |
1576454400000 | 344.5899 |
1576540800000 | 344.17 |
1576627200000 | 344.93 |
1576713600000 | 346.77 |
1576800000000 | 349.49 |
1577059200000 | 349.72 |
1577145600000 | 349.72 |
1577404800000 | 349.24 |
1577664000000 | 346.01 |
1577750400000 | 346.41 |
1577923200000 | 350.12 |
1578009600000 | 349.02 |
1578268800000 | 349.44 |
1578355200000 | 350.13 |
1578441600000 | 352.54 |
1578528000000 | 355.42 |
1578614400000 | 354.14 |
1578873600000 | 355.96 |
1578960000000 | 355.96 |
1579046400000 | 355.63 |
1579132800000 | 358.87 |
1579219200000 | 361.6 |
1579478400000 | 362.04 |
1579564800000 | 360.74 |
1579651200000 | 361.63 |
1579737600000 | 363.0899 |
1579824000000 | 360.68 |
1580083200000 | 355.5899 |
1580169600000 | 359.5 |
1580256000000 | 359.23 |
1580342400000 | 359.22 |
1580428800000 | 351.65 |
1580688000000 | 355 |
1580774400000 | 361.2799 |
1580860800000 | 365.88 |
1580947200000 | 367.99 |
1581033600000 | 366.63 |
1581292800000 | 370.68 |
1581379200000 | 371.73 |
1581465600000 | 374.85 |
1581552000000 | 376.14 |
1581638400000 | 377.04 |
1581897600000 | 377.58 |
1581984000000 | 376.95 |
1582070400000 | 379.98 |
1582156800000 | 378.2799 |
1582243200000 | 372.76 |
1582502400000 | 360.45 |
1582588800000 | 349.33 |
1582675200000 | 347.75 |
1582761600000 | 329.17 |
1582848000000 | 326.13 |
1583107200000 | 336.11 |
1583193600000 | 325.86 |
1583280000000 | 340.32 |
1583366400000 | 327.97 |
1583452800000 | 318.74 |
1583712000000 | 291.02 |
1583798400000 | 306.85 |
1583884800000 | 293.5899 |
1583971200000 | 269.9 |
1584057600000 | 295.01 |
1584316800000 | 257.95 |
1584403200000 | 276.82 |
1584489600000 | 264.99 |
1584576000000 | 270.5299 |
1584662400000 | 259.72 |
1584921600000 | 250.39 |
1585008000000 | 273.42 |
1585094400000 | 276.44 |
1585180800000 | 288.36 |
1585267200000 | 277.72 |
1585526400000 | 287.57 |
1585612800000 | 284.83 |
1585699200000 | 273.48 |
1585785600000 | 281.1 |
1585872000000 | 278.56 |
1586131200000 | 298.36 |
1586217600000 | 295.31 |
1586304000000 | 305.9 |
1586390400000 | 308.51 |
1586822400000 | 313.99 |
1586908800000 | 308.96 |
1586995200000 | 312.25 |
1587081600000 | 319.7 |
1587340800000 | 314.6 |
1587427200000 | 305.23 |
1587513600000 | 313.45 |
1587600000000 | 313.27 |
1587686400000 | 318.06 |
1587945600000 | 322.2 |
1588032000000 | 320.93 |
1588118400000 | 328.8 |
1588204800000 | 322.44 |
1588291200000 | 311.83 |
1588550400000 | 316.1 |
1588636800000 | 321.32 |
1588723200000 | 320.73 |
1588809600000 | 325.32 |
1588896000000 | 327.96 |
1589155200000 | 329.66 |
1589241600000 | 321.6 |
1589328000000 | 316.9 |
1589414400000 | 321.24 |
1589500800000 | 322.48 |
1589760000000 | 331 |
1589846400000 | 325.5299 |
1589932800000 | 329.5 |
1590019200000 | 328.44 |
1590105600000 | 330.88 |
1590364800000 | 330.96 |
1590451200000 | 332.15 |
1590537600000 | 337.24 |
1590624000000 | 334.2 |
1590710400000 | 333.87 |
1590969600000 | 335.12 |
1591056000000 | 336.64 |
1591142400000 | 340.0899 |
1591228800000 | 335.1 |
1591315200000 | 344.63 |
1591574400000 | 349.24 |
1591660800000 | 344.87 |
1591747200000 | 343.35 |
1591833600000 | 322.58 |
1591920000000 | 330.67 |
1592179200000 | 332.86 |
1592265600000 | 340.11 |
1592352000000 | 339.52 |
1592438400000 | 340.07 |
1592524800000 | 339.44 |
1592784000000 | 339.7 |
1592870400000 | 338.5 |
1592956800000 | 331.54 |
1593043200000 | 337.17 |
1593129600000 | 329.72 |
1593388800000 | 332.98 |
1593475200000 | 338.69 |
1593561600000 | 339.82 |
1593648000000 | 342.31 |
1593734400000 | 341.91 |
1593993600000 | 345.07 |
1594080000000 | 342.58 |
1594166400000 | 344.22 |
1594252800000 | 343.63 |
1594339200000 | 346.35 |
1594598400000 | 341.11 |
1594684800000 | 344.75 |
1594771200000 | 347.38 |
1594857600000 | 345.71 |
1594944000000 | 347.16 |
1595203200000 | 350.07 |
1595289600000 | 348.89 |
1595376000000 | 347.7 |
1595462400000 | 343.21 |
1595548800000 | 340.0899 |
1595808000000 | 338.6 |
1595894400000 | 337.7 |
1595980800000 | 340.75 |
1596067200000 | 339.08 |
1596153600000 | 340.7 |
1596412800000 | 345.95 |
1596499200000 | 346.8 |
1596585600000 | 345.41 |
1596672000000 | 348.58 |
1596758400000 | 349.94 |
1597017600000 | 351.18 |
1597104000000 | 348.33 |
1597190400000 | 352.23 |
1597276800000 | 350.95 |
1597363200000 | 351.06 |
1597622400000 | 351.57 |
1597708800000 | 350.92 |
1597795200000 | 349.94 |
1597881600000 | 353.04 |
1597968000000 | 356.06 |
1598227200000 | 358.21 |
1598313600000 | 359.17 |
1598400000000 | 363.39 |
1598486400000 | 364.91 |
1598572800000 | 363.9 |
1598832000000 | 361.9 |
1598918400000 | 364.75 |
1599004800000 | 373.3399 |
1599091200000 | 360.11 |
1599177600000 | 358.13 |
1599436800000 | 357.29 |
1599523200000 | 347.96 |
1599609600000 | 354.83 |
1599696000000 | 347.05 |
1599782400000 | 348.33 |
1600041600000 | 352.17 |
1600128000000 | 354.89 |
1600214400000 | 353.75 |
1600300800000 | 351.3 |
1600387200000 | 346.43 |
1600646400000 | 346.46 |
1600732800000 | 351.12 |
1600819200000 | 343.67 |
1600905600000 | 345.49 |
1600992000000 | 352.06 |
1601251200000 | 356.93 |
1601337600000 | 352.7799 |
1601424000000 | 355.71 |
1601510400000 | 357.9 |
1601596800000 | 355.07 |
1601856000000 | 359.14 |
1601942400000 | 354.35 |
1602028800000 | 361.45 |
1602115200000 | 364.69 |
1602201600000 | 365.95 |
1602460800000 | 371.56 |
1602547200000 | 371.9 |
1602633600000 | 369.02 |
1602720000000 | 370.2799 |
1602806400000 | 369.5299 |
1603065600000 | 361.94 |
1603152000000 | 361.75 |
1603238400000 | 359.31 |
1603324800000 | 362.45 |
1603411200000 | 363.44 |
1603670400000 | 357.45 |
1603756800000 | 356.15 |
1603843200000 | 346.29 |
1603929600000 | 352.81 |
1604016000000 | 347.9 |
1604275200000 | 352.2799 |
1604361600000 | 356.01 |
1604448000000 | 364.7799 |
1604534400000 | 368.55 |
1604620800000 | 367.3399 |
1604880000000 | 371.54 |
1604966400000 | 370.82 |
1605052800000 | 376.22 |
1605139200000 | 371.1 |
1605225600000 | 375.23 |
1605484800000 | 379.01 |
1605571200000 | 376.71 |
1605657600000 | 373.15 |
1605744000000 | 376.07 |
1605830400000 | 373.64 |
1606089600000 | 377.11 |
1606176000000 | 381.0299 |
1606262400000 | 380.24 |
1606348800000 | 380.19 |
1606435200000 | 380.11 |
1606694400000 | 378.24 |
1606780800000 | 379.72 |
1606867200000 | 378.82 |
1606953600000 | 376.55 |
1607040000000 | 380.52 |
1607299200000 | 380.66 |
1607385600000 | 382.66 |
1607472000000 | 380 |
1607558400000 | 378.87 |
1607644800000 | 378.93 |
1607904000000 | 377.23 |
1607990400000 | 381.06 |
1608076800000 | 380.79 |
1608163200000 | 381.81 |
1608249600000 | 381.26 |
1608508800000 | 380.6 |
1608595200000 | 381.76 |
1608681600000 | 381.16 |
1608768000000 | 382.45 |
1609113600000 | 383.5299 |
1609200000000 | 381.91 |
1609286400000 | 380.7799 |
1609372800000 | 384.69 |
1609718400000 | 378.24 |
1609804800000 | 380.97 |
1609891200000 | 382.57 |
1609977600000 | 389.43 |
1610064000000 | 391.82 |
1610323200000 | 392.72 |
1610409600000 | 393.08 |
1610496000000 | 393.73 |
1610582400000 | 393.21 |
1610668800000 | 391.75 |
1610928000000 | 392.31 |
1611014400000 | 393.61 |
1611100800000 | 399.67 |
1611187200000 | 398.24 |
1611273600000 | 396.32 |
1611532800000 | 399 |
1611619200000 | 396.57 |
1611705600000 | 388.64 |
1611792000000 | 391.95 |
1611878400000 | 383.83 |
1612137600000 | 392.14 |
1612224000000 | 399.86 |
1612310400000 | 400.16 |
1612396800000 | 405.83 |
1612483200000 | 406.15 |
1612742400000 | 408.54 |
1612828800000 | 406.87 |
1612915200000 | 405.81 |
1613001600000 | 406.68 |
1613088000000 | 409.11 |
1613347200000 | 408.73 |
1613433600000 | 408.65 |
1613520000000 | 410.98 |
1613606400000 | 407.89 |
1613692800000 | 405.94 |
1613952000000 | 401.51 |
1614038400000 | 400.9 |
1614124800000 | 406.17 |
1614211200000 | 392.79 |
1614297600000 | 393.94 |
1614556800000 | 406.2799 |
1614643200000 | 402.51 |
1614729600000 | 396.0299 |
1614816000000 | 391.21 |
1614902400000 | 402.55 |
1615161600000 | 401.67 |
1615248000000 | 407.45 |
1615334400000 | 409.27 |
1615420800000 | 412.1 |
1615507200000 | 413.44 |
1615766400000 | 417.11 |
1615852800000 | 417.02 |
1615939200000 | 417.88 |
1616025600000 | 410.57 |
1616112000000 | 411.1 |
1616371200000 | 413.29 |
1616457600000 | 412.07 |
1616544000000 | 410.51 |
1616630400000 | 414.24 |
1616716800000 | 420.29 |
1616976000000 | 420.49 |
1617062400000 | 420.68 |
1617148800000 | 421.98 |
1617235200000 | 426.9 |
1617667200000 | 429.61 |
1617753600000 | 427.65 |
1617840000000 | 430.24 |
1617926400000 | 433.6 |
1618185600000 | 433.03 |
1618272000000 | 434.42 |
1618358400000 | 430.91 |
1618444800000 | 435.78 |
1618531200000 | 436.7 |
1618790400000 | 432.43 |
1618876800000 | 428.21 |
1618963200000 | 432.98 |
1619049600000 | 429.67 |
1619136000000 | 433.48 |
1619395200000 | 433.61 |
1619481600000 | 433.57 |
1619568000000 | 432.84 |
1619654400000 | 434.1 |
1619740800000 | 433.7 |
1620000000000 | 433.11 |
1620086400000 | 431.24 |
1620172800000 | 432.15 |
1620259200000 | 432.84 |
1620345600000 | 433.34 |
1620604800000 | 427.91 |
1620691200000 | 424.78 |
1620777600000 | 418.64 |
1620864000000 | 423.15 |
1620950400000 | 427.82 |
1621209600000 | 426.3 |
1621296000000 | 420.84 |
1621382400000 | 419.71 |
1621468800000 | 424.7 |
1621555200000 | 425.32 |
1621814400000 | 428.39 |
1621900800000 | 426.77 |
1621987200000 | 428.77 |
1622073600000 | 429.93 |
1622160000000 | 431.22 |
1622419200000 | 429.51 |
1622505600000 | 428.76 |
1622592000000 | 430.66 |
1622678400000 | 431.2 |
1622764800000 | 434.24 |
1623024000000 | 433.57 |
1623110400000 | 433.66 |
1623196800000 | 432.83 |
1623283200000 | 435.66 |
1623369600000 | 438.99 |
1623628800000 | 439.66 |
1623715200000 | 438.41 |
1623801600000 | 436.63 |
1623888000000 | 443.51 |
1623974400000 | 441.36 |
1624233600000 | 445 |
1624320000000 | 448.07 |
1624406400000 | 446.12 |
1624492800000 | 449.52 |
1624579200000 | 450.04 |
1624838400000 | 452.17 |
1624924800000 | 453.27 |
1625011200000 | 455.18 |
1625097600000 | 456.76 |
1625184000000 | 460.97 |
1625443200000 | 460.33 |
1625529600000 | 460.91 |
1625616000000 | 463.2 |
1625702400000 | 457.09 |
1625788800000 | 462.06 |
1626048000000 | 463.09 |
1626134400000 | 463 |
1626220800000 | 463.03 |
1626307200000 | 461.61 |
1626393600000 | 458.68 |
1626652800000 | 452.02 |
1626739200000 | 460.74 |
1626825600000 | 463.7 |
1626912000000 | 464.68 |
1626998400000 | 470.61 |
1627257600000 | 469.49 |
1627344000000 | 466.44 |
1627430400000 | 467.62 |
1627516800000 | 466.24 |
1627603200000 | 464.56 |
1627862400000 | 463.06 |
1627948800000 | 467.3 |
1628035200000 | 466.2 |
1628121600000 | 469.53 |
1628208000000 | 472.95 |
1628467200000 | 473.36 |
1628553600000 | 474.5 |
1628640000000 | 474.62 |
1628726400000 | 476.45 |
1628812800000 | 474.55 |
1629072000000 | 475.29 |
1629158400000 | 474.9 |
1629244800000 | 470.41 |
1629331200000 | 471.61 |
1629417600000 | 475.51 |
1629676800000 | 477.54 |
1629763200000 | 477.97 |
1629849600000 | 479.39 |
1629936000000 | 476.48 |
1630022400000 | 479.31 |
1630281600000 | 480.89 |
1630368000000 | 479.76 |
1630454400000 | 478.23 |
1630540800000 | 479.42 |
1630627200000 | 479.08 |
1630886400000 | 479.83 |
1630972800000 | 478.7 |
1631059200000 | 479.02 |
1631145600000 | 477 |
1631232000000 | 472.9 |
1631491200000 | 474.44 |
1631577600000 | 471.36 |
1631664000000 | 475.37 |
1631750400000 | 477.21 |
1631836800000 | 474.33 |
1632096000000 | 466.44 |
1632182400000 | 466.5 |
1632268800000 | 470.69 |
1632355200000 | 475.67 |
1632441600000 | 477.44 |
1632700800000 | 476.44 |
1632787200000 | 467.5 |
1632873600000 | 470.31 |
1632960000000 | 466.59 |
1633046400000 | 471.23 |
1633305600000 | 463.83 |
1633392000000 | 469.98 |
1633478400000 | 474.01 |
1633564800000 | 477.72 |
1633651200000 | 476.2 |
1633910400000 | 473.04 |
1633996800000 | 473.51 |
1634083200000 | 474.57 |
1634169600000 | 481.93 |
1634256000000 | 484.86 |
1634515200000 | 486.87 |
1634601600000 | 488.69 |
1634688000000 | 490.49 |
1634774400000 | 492.33 |
1634860800000 | 491.48 |
1635120000000 | 495.29 |
1635206400000 | 496.61 |
1635292800000 | 493.02 |
1635379200000 | 494.72 |
1635465600000 | 499.9 |
1635724800000 | 500.68 |
1635811200000 | 502.45 |
1635897600000 | 505.36 |
1635984000000 | 509.1 |
1636070400000 | 510.23 |
1636329600000 | 509.56 |
1636416000000 | 508.38 |
1636502400000 | 506.73 |
1636588800000 | 509.11 |
1636675200000 | 514.39 |
1636934400000 | 515.49 |
1637020800000 | 521.02 |
1637107200000 | 521.3 |
1637193600000 | 520.66 |
1637280000000 | 521.14 |
1637539200000 | 521.58 |
1637625600000 | 521.14 |
1637712000000 | 526.09 |
1637798400000 | 525.5599 |
1637884800000 | 509.3 |
1638144000000 | 517.58 |
1638230400000 | 507.97 |
1638316800000 | 497.56 |
1638403200000 | 505.53 |
1638489600000 | 502.22 |
1638748800000 | 508.27 |
1638835200000 | 520.42 |
1638921600000 | 518.5 |
1639008000000 | 516.11 |
1639094400000 | 519.37 |
1639353600000 | 515.77 |
1639440000000 | 511.88 |
1639526400000 | 521.01 |
1639612800000 | 513.71 |
1639699200000 | 511.08 |
1639958400000 | 504.2 |
1640044800000 | 515.09 |
1640131200000 | 517.38 |
1640217600000 | 521.47 |
1640304000000 | 520.6 |
1640563200000 | 527.71 |
1640649600000 | 527.75 |
1640736000000 | 526 |
1640822400000 | 525.82 |
1640908800000 | 522.61 |
1641168000000 | 528.9 |
1641254400000 | 527 |
1641340800000 | 514.96 |
1641427200000 | 516.45 |
1641513600000 | 512.01 |
1641772800000 | 512.64 |
1641859200000 | 516.92 |
1641945600000 | 514.66 |
1642032000000 | 505 |
1642118400000 | 506.42 |
1642377600000 | 508 |
1642464000000 | 501.13 |
1642550400000 | 496.37 |
1642636800000 | 491.15 |
1642723200000 | 481.23 |
1642982400000 | 484.16 |
1643068800000 | 479.52 |
1643155200000 | 477.98 |
1643241600000 | 480.85 |
1643328000000 | 491.77 |
1643587200000 | 500.35 |
1643673600000 | 502.35 |
1643760000000 | 503.35 |
1643846400000 | 485.58 |
1643932800000 | 488.08 |
1644192000000 | 486.72 |
1644278400000 | 491.85 |
1644364800000 | 499.25 |
1644451200000 | 489.04 |
1644537600000 | 482.51 |
1644796800000 | 484.5 |
1644883200000 | 490.41 |
1644969600000 | 489.95 |
1645056000000 | 479.24 |
1645142400000 | 476.46 |
1645401600000 | 476.69 |
1645488000000 | 471.85 |
1645574400000 | 463.42 |
1645660800000 | 479.71 |
1645747200000 | 484.93 |
1646006400000 | 484.95 |
1646092800000 | 481.56 |
1646179200000 | 493.55 |
1646265600000 | 490.33 |
1646352000000 | 492.44 |
1646611200000 | 479.85 |
1646697600000 | 476.27 |
1646784000000 | 481.3 |
1646870400000 | 480.41 |
1646956800000 | 476.19 |
1647216000000 | 471.45 |
1647302400000 | 481.43 |
1647388800000 | 492.2 |
1647475200000 | 493.84 |
1647561600000 | 502.9 |
1647820800000 | 502.35 |
1647907200000 | 509.46 |
1647993600000 | 504.32 |
1648080000000 | 510.99 |
1648166400000 | 513.98 |
1648425600000 | 518.64 |
1648512000000 | 519.3 |
1648598400000 | 513.03 |
1648684800000 | 506.85 |
1648771200000 | 512.84 |
1649030400000 | 519.32 |
1649116800000 | 515.15 |
1649203200000 | 510.6 |
1649289600000 | 512.87 |
1649376000000 | 513.16 |
1649635200000 | 503.92 |
1649721600000 | 503.31 |
1649808000000 | 510.6 |
1649894400000 | 507.79 |
1650326400000 | 515.12 |
1650412800000 | 510.73 |
1650499200000 | 503.52 |
1650585600000 | 492.66 |
1650844800000 | 498.36 |
1650931200000 | 486.97 |
1651017600000 | 494.25 |
1651104000000 | 506.51 |
1651190400000 | 486.86 |
1651449600000 | 490.73 |
1651536000000 | 492.24 |
1651622400000 | 505.93 |
1651708800000 | 488.41 |
1651795200000 | 482.57 |
1652054400000 | 468.16 |
1652140800000 | 468.55 |
1652227200000 | 460.46 |
1652313600000 | 466.23 |
1652400000000 | 479.15 |
1652659200000 | 476.55 |
1652745600000 | 480.08 |
1652832000000 | 462.11 |
1652918400000 | 457.04 |
1653004800000 | 458.53 |
1653264000000 | 461.6 |
1653350400000 | 454.96 |
1653436800000 | 461.76 |
1653523200000 | 469.35 |
1653609600000 | 481.35 |
1653868800000 | 478.6 |
1653955200000 | 478.17 |
1654041600000 | 476.7 |
1654128000000 | 483.88 |
1654214400000 | 475.71 |
1654473600000 | 477.2 |
1654560000000 | 482.6 |
1654646400000 | 476.54 |
1654732800000 | 468.57 |
1654819200000 | 459.8 |
1655078400000 | 446.22 |
1655164800000 | 445.12 |
1655251200000 | 451.57 |
1655337600000 | 433.03 |
1655424000000 | 435.73 |
1655683200000 | 432.88 |
1655769600000 | 441.93 |
1655856000000 | 439.82 |
1655942400000 | 446.8 |
1656028800000 | 459.65 |
1656288000000 | 456.35 |
1656374400000 | 450.9 |
1656460800000 | 451.96 |
1656547200000 | 448.83 |
1656633600000 | 456.43 |
1656892800000 | 455.26 |
1656979200000 | 464.11 |
1657065600000 | 467.38 |
1657152000000 | 475.94 |
1657238400000 | 475.35 |
1657497600000 | 473.74 |
1657584000000 | 470.85 |
1657670400000 | 466.29 |
1657756800000 | 469.32 |
1657843200000 | 474.48 |
1658102400000 | 466.06 |
1658188800000 | 476.22 |
1658275200000 | 481.34 |
1658361600000 | 487.03 |
1658448000000 | 480.7 |
1658707200000 | 481.92 |
1658793600000 | 479.97 |
1658880000000 | 492.89 |
1658966400000 | 497.36 |
1659052800000 | 502.45 |
1659312000000 | 497.67 |
1659398400000 | 498.18 |
1659484800000 | 509.42 |
1659571200000 | 505.36 |
1659657600000 | 507.02 |
1659916800000 | 504.13 |
1660003200000 | 501.29 |
1660089600000 | 506.16 |
1660176000000 | 506.37 |
1660262400000 | 520.01 |
1660521600000 | 524.36 |
1660608000000 | 526.16 |
1660694400000 | 523 |
1660780800000 | 525.91 |
1660867200000 | 523.42 |
1661126400000 | 516.47 |
1661212800000 | 514.57 |
1661299200000 | 515.9299 |
1661385600000 | 523.95 |
1661472000000 | 505.03 |
1661731200000 | 503.26 |
1661817600000 | 497.19 |
1661904000000 | 490.09 |
1661990400000 | 496.58 |
1662076800000 | 487.52 |
1662336000000 | 492.69 |
1662422400000 | 491.36 |
1662508800000 | 497.95 |
1662595200000 | 501.53 |
1662681600000 | 505.5 |
1662940800000 | 506.6 |
1663027200000 | 490.74 |
1663113600000 | 493.56 |
1663200000000 | 488.16 |
1663286400000 | 482.28 |
1663545600000 | 486.47 |
1663632000000 | 481.73 |
1663718400000 | 479.13 |
1663804800000 | 477.4 |
1663891200000 | 474.01 |
1664150400000 | 471.68 |
1664236800000 | 472.25 |
1664323200000 | 481.38 |
1664409600000 | 464.76 |
1664496000000 | 456.77 |
1664755200000 | 467.67 |
1664841600000 | 475.78 |
1664928000000 | 479.51 |
1665014400000 | 475.36 |
1665100800000 | 464.54 |
1665360000000 | 464.77 |
1665446400000 | 460.76 |
1665532800000 | 459.88 |
1665619200000 | 470.49 |
1665705600000 | 457.51 |
1665964800000 | 466.97 |
1666051200000 | 470.76 |
1666137600000 | 470.24 |
1666224000000 | 464.36 |
1666310400000 | 477.23 |
1666569600000 | 478.19 |
1666656000000 | 482.78 |
1666742400000 | 475.87 |
1666828800000 | 476 |
1666915200000 | 489.05 |
1667174400000 | 488.9 |
1667260800000 | 487.99 |
1667347200000 | 475.84 |
1667433600000 | 476.69 |
1667520000000 | 476.18 |
1667779200000 | 475.55 |
1667865600000 | 475.24 |
1667952000000 | 466.89 |
1668038400000 | 485.7 |
1668124800000 | 483.53 |
1668384000000 | 478.79 |
1668470400000 | 481.46 |
1668556800000 | 475.39 |
1668643200000 | 477.17 |
1668729600000 | 477.87 |
1668988800000 | 481.41 |
1669075200000 | 485.91 |
1669161600000 | 484.64 |
1669248000000 | 483.14 |
1669334400000 | 483.2 |
1669593600000 | 476.24 |
1669680000000 | 477.23 |
1669766400000 | 494.64 |
1669852800000 | 485.77 |
1669939200000 | 485.69 |
1670198400000 | 474.15 |
1670284800000 | 468.23 |
1670371200000 | 467.56 |
1670457600000 | 469.47 |
1670544000000 | 466.29 |
1670803200000 | 473.69 |
1670889600000 | 471.86 |
1670976000000 | 468.73 |
1671062400000 | 457.04 |
1671148800000 | 453.35 |
1671408000000 | 450.7 |
1671494400000 | 448.9 |
1671580800000 | 456.75 |
1671667200000 | 450.64 |
1671753600000 | 452.71 |
1672099200000 | 449.55 |
1672185600000 | 445.39 |
1672272000000 | 451.15 |
1672358400000 | 449.75 |
1672617600000 | 449.75 |
1672704000000 | 452.79 |
1672790400000 | 454.47 |
1672876800000 | 452.78 |
1672963200000 | 459.47 |
1673222400000 | 453.62 |
1673308800000 | 457.2 |
1673395200000 | 461.82 |
1673481600000 | 461.55 |
1673568000000 | 462.56 |
1673827200000 | 462.76 |
1673913600000 | 463.24 |
1674000000000 | 454.91 |
1674086400000 | 452.92 |
1674172800000 | 459.58 |
1674432000000 | 463.7 |
1674518400000 | 463.01 |
1674604800000 | 461.87 |
1674691200000 | 469.12 |
1674777600000 | 471.04 |
1675036800000 | 463.64 |
1675123200000 | 470.84 |
1675209600000 | 473.05 |
1675296000000 | 478.81 |
1675382400000 | 477.5 |
1675641600000 | 480.04 |
1675728000000 | 487.57 |
1675814400000 | 481.54 |
1675900800000 | 475.94 |
1675987200000 | 480.81 |
1676246400000 | 484.38 |
1676332800000 | 484.71 |
1676419200000 | 488.36 |
1676505600000 | 481.87 |
1676592000000 | 480.68 |
1676851200000 | 479.66 |
1676937600000 | 470.24 |
1677024000000 | 472.05 |
1677110400000 | 475.87 |
1677196800000 | 473.3 |
1677456000000 | 472.28 |
1677542400000 | 470.69 |
1677628800000 | 465.63 |
1677715200000 | 471.76 |
1677801600000 | 479.95 |
1678060800000 | 476.34 |
1678147200000 | 473.2 |
1678233600000 | 475.25 |
1678320000000 | 465.76 |
1678406400000 | 453.52 |
1678665600000 | 451.04 |
1678752000000 | 458.85 |
1678838400000 | 463.33 |
1678924800000 | 467.49 |
1679011200000 | 460.99 |
1679270400000 | 461.79 |
1679356800000 | 465.62 |
1679443200000 | 457.16 |
1679529600000 | 454.27 |
1679616000000 | 461.89 |
1679875200000 | 462.34 |
1679961600000 | 459.58 |
1680048000000 | 466.39 |
1680134400000 | 465.82 |
1680220800000 | 474.63 |
1680480000000 | 475.38 |
1680566400000 | 469.23 |
1680652800000 | 470.14 |
1680739200000 | 471.06 |
1681171200000 | 472.52 |
1681257600000 | 467.92 |
1681344000000 | 471.1 |
1681430400000 | 471.8 |
1681689600000 | 477.53 |
1681776000000 | 476.15 |
1681862400000 | 476.2 |
1681948800000 | 472.41 |
1682035200000 | 472.93 |
1682294400000 | 470.72 |
1682380800000 | 465.22 |
1682467200000 | 460.81 |
1682553600000 | 470.8 |
1682640000000 | 473.45 |
1682899200000 | 475.93 |
1682985600000 | 470.35 |
1683072000000 | 464.12 |
1683158400000 | 463.25 |
1683244800000 | 471.79 |
1683504000000 | 471.93 |
1683590400000 | 472.4 |
1683676800000 | 473.57 |
1683763200000 | 474.68 |
1683849600000 | 476.19 |
1684108800000 | 477.93 |
1684195200000 | 474.26 |
1684281600000 | 481.92 |
1684368000000 | 488.77 |
1684454400000 | 487.22 |
1684713600000 | 486.91 |
1684800000000 | 482.44 |
1684886400000 | 479.63 |
1684972800000 | 484.6 |
1685059200000 | 492.22 |
1685318400000 | 492.16 |
1685404800000 | 491.19 |
1685491200000 | 491.5 |
1685577600000 | 493.28 |
1685664000000 | 501.12 |
1685923200000 | 500.69 |
1686009600000 | 502.99 |
1686096000000 | 500.31 |
1686182400000 | 500.46 |
1686268800000 | 501.7 |
1686528000000 | 506.75 |
1686614400000 | 507.83 |
1686700800000 | 505.98 |
1686787200000 | 509.58 |
1686873600000 | 507.16 |
1687132800000 | 507.14 |
1687219200000 | 505.53 |
1687305600000 | 500.64 |
1687392000000 | 502.04 |
1687478400000 | 501.61 |
1687737600000 | 498.66 |
1687824000000 | 502.6 |
1687910400000 | 504.75 |
1687996800000 | 507.58 |
1688083200000 | 512.85 |
1688342400000 | 513.69 |
1688428800000 | 513.98 |
1688515200000 | 514.1 |
1688601600000 | 509.83 |
1688688000000 | 504.98 |
1688947200000 | 505.25 |
1689033600000 | 508.23 |
1689120000000 | 506.09 |
1689206400000 | 507.23 |
1689292800000 | 504.34 |
1689552000000 | 506.93 |
1689638400000 | 510.53 |
1689724800000 | 514.07 |
1689811200000 | 512.5 |
1689897600000 | 514.28 |
1690156800000 | 517.66 |
1690243200000 | 520.6799 |
1690329600000 | 519.1799 |
1690416000000 | 519.13 |
1690502400000 | 522.2 |
1690761600000 | 523.87 |
1690848000000 | 524.45 |
1690934400000 | 519.29 |
1691020800000 | 517.7 |
1691107200000 | 511.03 |
1691366400000 | 516.07 |
1691452800000 | 516.23 |
1691539200000 | 511.15 |
1691625600000 | 509.94 |
1691712000000 | 511.53 |
1691971200000 | 517.33 |
1692057600000 | 509.59 |
1692144000000 | 507.42 |
1692230400000 | 504.18 |
1692316800000 | 505.11 |
1692576000000 | 507.89 |
1692662400000 | 508.11 |
1692748800000 | 513.86 |
1692835200000 | 507.33 |
1692921600000 | 513.97 |
1693180800000 | 515.63 |
1693267200000 | 522.04 |
1693353600000 | 519.52 |
1693440000000 | 522.62 |
1693526400000 | 526.1799 |
1693785600000 | 527.22 |
1693872000000 | 528.78 |
1693958400000 | 525.09 |
1694044800000 | 523.63 |
1694131200000 | 523.8099 |
1694390400000 | 526.07 |
1694476800000 | 524.92 |
1694563200000 | 524.24 |
1694649600000 | 532.4 |
1694736000000 | 526.17 |
1694995200000 | 525.82 |
1695081600000 | 523.78 |
1695168000000 | 517.94 |
1695254400000 | 511.87 |
1695340800000 | 511.03 |
1695600000000 | 516.87 |
1695686400000 | 509.12 |
1695772800000 | 512.6799 |
1695859200000 | 513.4 |
1695945600000 | 511.04 |
1696204800000 | 514.58 |
1696291200000 | 508.36 |
1696377600000 | 511.4 |
1696464000000 | 509.11 |
1696550400000 | 514.94 |
1696809600000 | 517.86 |
1696896000000 | 518.4299 |
1696982400000 | 519.41 |
1697068800000 | 519.32 |
1697155200000 | 519.17 |
1697414400000 | 522.55 |
1697500800000 | 521.2 |
1697587200000 | 515.79 |
1697673600000 | 509.86 |
1697760000000 | 502.52 |
1698019200000 | 499.65 |
1698105600000 | 504.52 |
1698192000000 | 498.47 |
1698278400000 | 494.84 |
1698364800000 | 490.77 |
1698624000000 | 494.65 |
1698710400000 | 500.2 |
1698796800000 | 506.88 |
1698883200000 | 513.08 |
1698969600000 | 512.82 |
1699228800000 | 512.87 |
1699315200000 | 517.25 |
1699401600000 | 516.52 |
1699488000000 | 512.26 |
1699574400000 | 522.11 |
1699833600000 | 521.01 |
1699920000000 | 524.21 |
1700006400000 | 523.73 |
1700092800000 | 523.47 |
1700179200000 | 524.08 |
1700438400000 | 525.54 |
1700524800000 | 524.5599 |
1700611200000 | 529.8 |
1700697600000 | 527.76 |
1700784000000 | 526.97 |
1701043200000 | 526.27 |
1701129600000 | 524.54 |
1701216000000 | 525.01 |
1701302400000 | 530.59 |
1701388800000 | 537.87 |
1701648000000 | 536.12 |
1701734400000 | 536.11 |
1701820800000 | 534.7 |
1701907200000 | 538.73 |
1701993600000 | 542.04 |
1702252800000 | 545.64 |
1702339200000 | 546.22 |
1702425600000 | 553.29 |
1702512000000 | 545.44 |
1702598400000 | 549.19 |
1702857600000 | 551.5 |
1702944000000 | 551.38 |
1703030400000 | 543.77 |
1703116800000 | 548.58 |
1703203200000 | 548.47 |
1703635200000 | 547.42 |
1703721600000 | 547.61 |
1703808000000 | 548.95 |
1704153600000 | 550.37 |
1704240000000 | 547.63 |
1704326400000 | 543.76 |
1704412800000 | 543.79 |
1704672000000 | 551.78 |
1704758400000 | 553.5 |
1704844800000 | 554.03 |
1704931200000 | 554.69 |
1705017600000 | 554.28 |
1705276800000 | 555.03 |
1705363200000 | 556.5599 |
1705449600000 | 554.62 |
1705536000000 | 559.25 |
1705622400000 | 564.62 |
1705881600000 | 565.94 |
1705968000000 | 570.22 |
1706054400000 | 566.8099 |
1706140800000 | 573.14 |
1706227200000 | 571.24 |
1706486400000 | 579.22 |
1706572800000 | 576.98 |
1706659200000 | 567.15 |
1706745600000 | 575.83 |
1706832000000 | 583.27 |
1707091200000 | 584.98 |
1707177600000 | 585.54 |
1707264000000 | 589.67 |
1707350400000 | 590.02 |
1707436800000 | 592.15 |
1707696000000 | 592.73 |
1707782400000 | 587 |
1707868800000 | 593.15 |
1707955200000 | 595.07 |
1708041600000 | 591.85 |
1708300800000 | 592.05 |
1708387200000 | 585.16 |
1708473600000 | 586.36 |
1708560000000 | 598.64 |
1708646400000 | 598.25 |
1708905600000 | 595.04 |
1708992000000 | 596.17 |
1709078400000 | 596.03 |
1709164800000 | 599.9299 |
1709251200000 | 604.29 |
1709510400000 | 602.4 |
1709596800000 | 595.7 |
1709683200000 | 597.22 |
1709769600000 | 602.26 |
1709856000000 | 596.47 |
1710115200000 | 597.28 |
1710201600000 | 604.37 |
1710288000000 | 602.03 |
1710374400000 | 602.92 |
1710460800000 | 599.07 |
1710720000000 | 602.36 |
1710806400000 | 607.11 |
1710892800000 | 613.11 |
1710979200000 | 615.02 |
1711065600000 | 616.29 |
1711324800000 | 613.4 |
1711411200000 | 612.27 |
1711497600000 | 617.8 |
1711584000000 | 619.71 |
1712016000000 | 615.59 |
1712102400000 | 613.32 |
1712188800000 | 603.73 |
1712275200000 | 613.23 |
1712534400000 | 610.95 |
1712620800000 | 611.46 |
1712707200000 | 611.47 |
1712793600000 | 618.52 |
1712880000000 | 613.77 |
1713139200000 | 606.44 |
1713225600000 | 604.89 |
1713312000000 | 601.01 |
1713398400000 | 598.65 |
1713484800000 | 592.69 |
1713744000000 | 599.2 |
1713830400000 | 603.72 |
1713916800000 | 603.9299 |
1714003200000 | 600.28 |
1714089600000 | 607.29 |
1714348800000 | 607.8 |
1714435200000 | 599.24 |
1714521600000 | 597.72 |
1714608000000 | 603.08 |
1714694400000 | 606.11 |
1714953600000 | 612.1 |
1715040000000 | 612.58 |
1715126400000 | 614.05 |
1715212800000 | 615.7 |
1715299200000 | 617.47 |
1715558400000 | 614.86 |
1715644800000 | 616.67 |
1715731200000 | 622.36 |
1715817600000 | 620.21 |
1715904000000 | 620.69 |
1716163200000 | 622.14 |
1716249600000 | 623.67 |
1716336000000 | 623.39 |
1716422400000 | 619.33 |
1716508800000 | 622.6 |
1716768000000 | 621.96 |
1716854400000 | 620.92 |
1716940800000 | 619.36 |
1717027200000 | 614.58 |
1717113600000 | 618.24 |
1717372800000 | 617.84 |
1717459200000 | 617.91 |
1717545600000 | 626.1 |
1717632000000 | 625.23 |
1717718400000 | 628.25 |
1717977600000 | 634.72 |
1718064000000 | 636.8099 |
1718150400000 | 635.09 |
1718236800000 | 640.6 |
1718323200000 | 645.36 |
1718582400000 | 648.45 |
1718668800000 | 648.92 |
1718755200000 | 648.24 |
1718841600000 | 648.23 |
1718928000000 | 649.42 |
1719187200000 | 644.97 |
1719273600000 | 648.98 |
1719360000000 | 651.05 |
1719446400000 | 650.07 |
1719532800000 | 647.46 |
1719792000000 | 648.3 |
1719878400000 | 651.33 |
1719964800000 | 651.24 |
1720051200000 | 651.0599 |
1720137600000 | 653.16 |
1720396800000 | 653.36 |
1720483200000 | 654.72 |
1720569600000 | 660.95 |
1720656000000 | 652.76 |
1720742400000 | 654.6799 |
1721001600000 | 656.12 |
1721088000000 | 663 |
1721174400000 | 650.25 |
1721260800000 | 646.24 |
1721347200000 | 643.48 |
1721606400000 | 650.5599 |
1721692800000 | 652.02 |
1721779200000 | 636.79 |
1721865600000 | 633.99 |
1721952000000 | 641.07 |
1722211200000 | 643.64 |
1722297600000 | 641.08 |
1722384000000 | 650.4299 |
1722470400000 | 642.58 |
1722556800000 | 622.87 |
1722816000000 | 602.01 |
1722902400000 | 610.62 |
1722988800000 | 606.08 |
1723075200000 | 621.67 |
1723161600000 | 623.87 |
1723420800000 | 623.54 |
1723507200000 | 632.7 |
1723593600000 | 631.04 |
1723680000000 | 644.64 |
1723766400000 | 645.4299 |
1724025600000 | 647.27 |
1724112000000 | 643.11 |
1724198400000 | 645.4299 |
1724284800000 | 640.29 |
1724371200000 | 644.3099 |
1724630400000 | 642.47 |
1724716800000 | 644.04 |
1724803200000 | 642.17 |
1724889600000 | 645.94 |
1724976000000 | 652.66 |
1725235200000 | 652.6 |
1725321600000 | 640.39 |
1725408000000 | 636.65 |
1725494400000 | 635.4299 |
1725580800000 | 622.53 |
1725840000000 | 634.52 |
1725926400000 | 638.6799 |
1726012800000 | 646.12 |
1726099200000 | 649.23 |
1726185600000 | 649.94 |
1726444800000 | 648.98 |
1726531200000 | 648.99 |
1726617600000 | 647.46 |
1726704000000 | 657.99 |
1726790400000 | 655.87 |
1727049600000 | 658.61 |
1727136000000 | 659.12 |
1727222400000 | 656.76 |
1727308800000 | 659.64 |
1727395200000 | 657.86 |
1727654400000 | 661.46 |
1727740800000 | 660.38 |
1727827200000 | 663.05 |
1727913600000 | 662.91 |
1728000000000 | 672.0599 |
1728259200000 | 665.67 |
1728345600000 | 672.11 |
1728432000000 | 678.6 |
1728518400000 | 679 |
1728604800000 | 682.03 |
1728864000000 | 688.88 |
1728950400000 | 684.42 |
1729036800000 | 689.22 |
1729123200000 | 692.75 |
1729209600000 | 693.72 |
1729468800000 | 693.72 |
1729555200000 | 694.84 |
1729641600000 | 690.77 |
1729728000000 | 690.92 |
1729814400000 | 688.21 |
1730073600000 | 691.02 |
1730160000000 | 693.32 |
1730246400000 | 686.64 |
1730332800000 | 674.57 |
STOXX North America 600 | STOXX Americas Total Market | |
---|---|---|
2017 | 7.0653651387699 | 6.7560244465202 |
2018 | -0.47354967802439 | -1.2372376126268 |
2019 | 34.733238087111 | 33.673113845817 |
2020 | 11.14075644858 | 10.033787784712 |
2021 | 36.175301128875 | 34.361818165594 |
2022 | -14.092260694715 | -13.94833515753 |
2023 | 22.437412415879 | 21.919280186785 |
2024 | 28.151749786383 | 25.915809903405 |
Methodology
The Global 1800 Index is a combination of the 600 largest stocks measured by free-float market cap of the following regions: Europe, the Americas, Asia/Pacific. The STOXX North America 600 comprises the 600 largest stocks from the STOXX North America TMI. The STOXX Asia/Pacific 600 comprises the 600 largest stocks from the STOXX Asia/Pacific TMI. The EURO STOXX and STOXX Nordic indices are derived from the STOXX Europe 600 Index. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0111485147 | SXA1E | SXA1E INDEX | .SXA1E |
Price USD | US26061N1000 | SXA1 | SXA1 INDEX | .SXA1 |
Net Return EUR | CH0111485154 | SXA1R | SXA1R INDEX | .SXA1R |
Net Return USD | CH0111485162 | SXA1V | SXA1V INDEX | .SXA1V |
Gross Return EUR | CH0147787276 | SXA1GR | ||
Gross Return USD | CH0147789835 | SXA1GV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 20% for Global, Europe, North America, Asia/Pacific and Eurozone; no cap for Nordic Index |
No. of components | 600 for the three regional indices; 1,800 for the combined index; variable for Eurozone and Nordic subset |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 6.710% |
NVIDIA Corp. | Technology | USA | 6.380% |
Microsoft Corp. | Technology | USA | 5.901% |
Amazon.com Inc. | Retail | USA | 3.484% |
META PLATFORMS CLASS A | Technology | USA | 2.423% |
ALPHABET CLASS C | Technology | USA | 1.884% |
BROADCOM | Technology | USA | 1.544% |
Eli Lilly & Co. | Health Care | USA | 1.384% |
TESLA | Automobiles and Parts | USA | 1.356% |
JPMorgan Chase & Co. | Banks | USA | 1.234% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
BENCHMARK INDICES
STOXX North America 600
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.