Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
- Current
- October 2024
- July 2024
- May 2024
- March 2024
- January 2024
- December 2023
- October 2023
BENCHMARK INDICES
STOXX Asia/Pacific 600 ex Japan
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
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 Asia/Pacific 600 ex Japan | 2,370.2 | 1,926.5 | 10.1 | 4.3 | 157.8 | 0.9 | 8.2 | 0.0 | 4.6 |
STOXX Asia Total Market | 16,100.6 | 10,722.4 | 2.0 | 0.4 | 424.7 | 0.0 | 4.0 | 0.0 | 3.9 |
Supersector weighting (top 10)
Banks | 20.4 |
---|---|
Basic Resources | 14.8 |
Real Estate | 9.1 |
Health Care | 8.2 |
Industrial Goods and Services | 7.6 |
Insurance | 7.1 |
Financial Services | 5.2 |
Telecommunications | 4.8 |
Energy | 4.1 |
Utilities | 3.9 |
Country weighting
Australia | 65.1 |
---|---|
Hong Kong | 20.6 |
Singapore | 11.8 |
New Zealand | 2.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Asia/Pacific 600 ex Japan | 6.9 | 1.7 | 1.7 | 12.9 | 41.7 | N/A | N/A | 1.7 | 4.2 | 7.3 |
STOXX Asia Total Market | 3.8 | 12.6 | 12.6 | 14.3 | 43.8 | N/A | N/A | 12.8 | 4.6 | 7.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Asia/Pacific 600 ex Japan | N/A | N/A | 13.5 | 14.6 | 17.2 | N/A | N/A | -0.1 | 0.2 | 0.4 |
STOXX Asia Total Market | N/A | N/A | 11.8 | 13.1 | 14.2 | N/A | N/A | 0.8 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Asia/Pacific 600 ex Japan | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 9.8 | 10.2 | 10.2 | 10.6 | 11.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Asia/Pacific 600 ex Japan | 0.9 | 0.8 | 0.8 | 0.8 | 0.9 | 4.2 | -1.1 | -1.1 | -0.1 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of December 29, 2023
BENCHMARK INDICES
STOXX Asia/Pacific 600 ex Japan
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 Asia/Pacific 600 ex Japan | 18.8 | 17.4 | 16.5 | 16.5 | 1.8 | 4.0 | 2.2 | 4.7 |
STOXX Asia Total Market | 8.3 | 6.8 | 7.5 | 7.5 | 0.9 | 2.6 | 0.6 | 1.4 |
Performance and annual returns
STOXX Asia/Pacific 600 ex Japan | |
---|---|
1073001600000 | 42.42 |
1073260800000 | 42.72 |
1073347200000 | 42.92 |
1073433600000 | 43 |
1073520000000 | 43.02 |
1073606400000 | 42.98 |
1073865600000 | 43.11 |
1073952000000 | 43.22 |
1074038400000 | 43.7 |
1074124800000 | 43.52 |
1074211200000 | 43.93 |
1074470400000 | 43.77 |
1074556800000 | 43.96 |
1074643200000 | 44.25 |
1074729600000 | 44.32 |
1074816000000 | 44.43 |
1075075200000 | 44.86 |
1075161600000 | 44.66 |
1075248000000 | 44 |
1075334400000 | 43.84 |
1075420800000 | 43.79 |
1075680000000 | 43.38 |
1075766400000 | 43.3 |
1075852800000 | 43.21 |
1075939200000 | 43 |
1076025600000 | 43.1 |
1076284800000 | 43.96 |
1076371200000 | 43.94 |
1076457600000 | 44.13 |
1076544000000 | 44.23 |
1076630400000 | 44.56 |
1076889600000 | 44.69 |
1076976000000 | 44.88 |
1077062400000 | 44.98 |
1077148800000 | 45.27 |
1077235200000 | 45.12 |
1077494400000 | 44.84 |
1077580800000 | 44.56 |
1077667200000 | 44.76 |
1077753600000 | 45.18 |
1077840000000 | 45.6 |
1078099200000 | 45.82 |
1078185600000 | 46.13 |
1078272000000 | 45.66 |
1078358400000 | 45.69 |
1078444800000 | 45.46 |
1078704000000 | 45.68 |
1078790400000 | 45.59 |
1078876800000 | 45.34 |
1078963200000 | 44.49 |
1079049600000 | 44.38 |
1079308800000 | 44.43 |
1079395200000 | 44.54 |
1079481600000 | 45.15 |
1079568000000 | 44.82 |
1079654400000 | 44.97 |
1079913600000 | 44.49 |
1080000000000 | 44.69 |
1080086400000 | 44.94 |
1080172800000 | 44.77 |
1080259200000 | 45.4 |
1080518400000 | 45.17 |
1080604800000 | 45.75 |
1080691200000 | 45.72 |
1080777600000 | 45.93 |
1080864000000 | 46.47 |
1081123200000 | 46.87 |
1081209600000 | 47.17 |
1081296000000 | 47.03 |
1081382400000 | 47.13 |
1081814400000 | 47.29 |
1081900800000 | 45.85 |
1081987200000 | 45.66 |
1082073600000 | 45.5 |
1082332800000 | 45.68 |
1082419200000 | 45.87 |
1082505600000 | 45.48 |
1082592000000 | 45.28 |
1082678400000 | 45.95 |
1082937600000 | 45.54 |
1083024000000 | 45.3 |
1083110400000 | 45.18 |
1083196800000 | 44.03 |
1083283200000 | 44 |
1083542400000 | 43.86 |
1083628800000 | 44.13 |
1083715200000 | 44.07 |
1083801600000 | 44.05 |
1083888000000 | 43.53 |
1084147200000 | 42.25 |
1084233600000 | 42.57 |
1084320000000 | 42.68 |
1084406400000 | 42.3 |
1084492800000 | 41.9 |
1084752000000 | 40.77 |
1084838400000 | 41.15 |
1084924800000 | 42.22 |
1085011200000 | 42.07 |
1085097600000 | 42.61 |
1085356800000 | 42.86 |
1085443200000 | 42.57 |
1085529600000 | 42.9 |
1085616000000 | 43.22 |
1085702400000 | 43.32 |
1085961600000 | 43.43 |
1086048000000 | 43.18 |
1086134400000 | 42.75 |
1086220800000 | 42.13 |
1086307200000 | 42.38 |
1086566400000 | 43.15 |
1086652800000 | 43.25 |
1086739200000 | 43.34 |
1086825600000 | 43.71 |
1086912000000 | 43.9 |
1087171200000 | 43.28 |
1087257600000 | 43.09 |
1087344000000 | 43.53 |
1087430400000 | 43.28 |
1087516800000 | 43.09 |
1087776000000 | 43.41 |
1087862400000 | 43.17 |
1087948800000 | 43.31 |
1088035200000 | 43.69 |
1088121600000 | 43.79 |
1088380800000 | 43.68 |
1088467200000 | 43.47 |
1088553600000 | 43.8 |
1088640000000 | 44.16 |
1088726400000 | 43.99 |
1088985600000 | 44.18 |
1089072000000 | 44.52 |
1089158400000 | 44.69 |
1089244800000 | 44.36 |
1089331200000 | 44.39 |
1089590400000 | 44.59 |
1089676800000 | 44.66 |
1089763200000 | 43.94 |
1089849600000 | 43.94 |
1089936000000 | 44.23 |
1090195200000 | 44.48 |
1090281600000 | 44.21 |
1090368000000 | 44.52 |
1090454400000 | 44.15 |
1090540800000 | 44.24 |
1090800000000 | 44.13 |
1090886400000 | 44.21 |
1090972800000 | 44.27 |
1091059200000 | 44.06 |
1091145600000 | 44.63 |
1091404800000 | 44.83 |
1091491200000 | 44.97 |
1091577600000 | 44.84 |
1091664000000 | 45.01 |
1091750400000 | 44.62 |
1092009600000 | 44.53 |
1092096000000 | 44.15 |
1092182400000 | 44.36 |
1092268800000 | 44.21 |
1092355200000 | 43.76 |
1092614400000 | 43.7 |
1092700800000 | 43.74 |
1092787200000 | 43.9 |
1092873600000 | 44.42 |
1092960000000 | 44.6 |
1093219200000 | 45.12 |
1093305600000 | 45.17 |
1093392000000 | 45.37 |
1093478400000 | 45.34 |
1093564800000 | 45.79 |
1093824000000 | 45.63 |
1093910400000 | 45.57 |
1093996800000 | 45.87 |
1094083200000 | 45.69 |
1094169600000 | 45.7 |
1094428800000 | 45.87 |
1094515200000 | 46.16 |
1094601600000 | 45.89 |
1094688000000 | 45.39 |
1094774400000 | 45.51 |
1095033600000 | 45.85 |
1095120000000 | 46.26 |
1095206400000 | 46.37 |
1095292800000 | 46.7 |
1095379200000 | 46.56 |
1095638400000 | 46.78 |
1095724800000 | 46.52 |
1095811200000 | 46.86 |
1095897600000 | 46.91 |
1095984000000 | 46.54 |
1096243200000 | 46.43 |
1096329600000 | 46.54 |
1096416000000 | 46.67 |
1096502400000 | 46.97 |
1096588800000 | 47 |
1096848000000 | 47.91 |
1096934400000 | 47.97 |
1097020800000 | 47.92 |
1097107200000 | 48.17 |
1097193600000 | 47.83 |
1097452800000 | 48.04 |
1097539200000 | 48.19 |
1097625600000 | 47.98 |
1097712000000 | 47.61 |
1097798400000 | 47.41 |
1098057600000 | 46.88 |
1098144000000 | 47.18 |
1098230400000 | 46.83 |
1098316800000 | 46.97 |
1098403200000 | 46.91 |
1098662400000 | 46.26 |
1098748800000 | 46.47 |
1098835200000 | 46.91 |
1098921600000 | 47.61 |
1099008000000 | 47.66 |
1099267200000 | 47.73 |
1099353600000 | 48.13 |
1099440000000 | 48.6 |
1099526400000 | 48.34 |
1099612800000 | 48.47 |
1099872000000 | 48.15 |
1099958400000 | 48.36 |
1100044800000 | 48.6 |
1100131200000 | 48.93 |
1100217600000 | 49.2 |
1100476800000 | 49.63 |
1100563200000 | 49.36 |
1100649600000 | 49.67 |
1100736000000 | 49.66 |
1100822400000 | 49.7 |
1101081600000 | 49.46 |
1101168000000 | 49.85 |
1101254400000 | 49.9 |
1101340800000 | 50.01 |
1101427200000 | 49.79 |
1101686400000 | 49.82 |
1101772800000 | 49.39 |
1101859200000 | 49.14 |
1101945600000 | 49.78 |
1102032000000 | 49.37 |
1102291200000 | 49.25 |
1102377600000 | 48.97 |
1102464000000 | 48.22 |
1102550400000 | 47.97 |
1102636800000 | 48.06 |
1102896000000 | 48.17 |
1102982400000 | 48.6 |
1103068800000 | 48.62 |
1103155200000 | 48.94 |
1103241600000 | 49.3 |
1103500800000 | 49.25 |
1103587200000 | 49.55 |
1103673600000 | 49.57 |
1103760000000 | 49.34 |
1103846400000 | 49.55 |
1104105600000 | 49.45 |
1104192000000 | 49.61 |
1104278400000 | 49.55 |
1104364800000 | 49.6 |
1104451200000 | 50.09 |
1104710400000 | 50.26 |
1104796800000 | 50.38 |
1104883200000 | 49.87 |
1104969600000 | 49.91 |
1105056000000 | 50.39 |
1105315200000 | 50.36 |
1105401600000 | 50.3 |
1105488000000 | 50.08 |
1105574400000 | 50.32 |
1105660800000 | 50.26 |
1105920000000 | 50.52 |
1106006400000 | 50.52 |
1106092800000 | 50.69 |
1106179200000 | 50.72 |
1106265600000 | 50.79 |
1106524800000 | 50.58 |
1106611200000 | 51.04 |
1106697600000 | 51.14 |
1106784000000 | 51.69 |
1106870400000 | 51.73 |
1107129600000 | 51.85 |
1107216000000 | 51.83 |
1107302400000 | 52.01 |
1107388800000 | 52.15 |
1107475200000 | 52.52 |
1107734400000 | 53.42 |
1107820800000 | 53.27 |
1107907200000 | 53.31 |
1107993600000 | 53.63 |
1108080000000 | 53.75 |
1108339200000 | 53.64 |
1108425600000 | 53.36 |
1108512000000 | 53.23 |
1108598400000 | 53.29 |
1108684800000 | 53.41 |
1108944000000 | 53.6 |
1109030400000 | 53.01 |
1109116800000 | 52.4 |
1109203200000 | 52.22 |
1109289600000 | 52.64 |
1109548800000 | 53.21 |
1109635200000 | 53.35 |
1109721600000 | 53.38 |
1109808000000 | 53.55 |
1109894400000 | 53.44 |
1110153600000 | 53.86 |
1110240000000 | 53.68 |
1110326400000 | 53.52 |
1110412800000 | 52.89 |
1110499200000 | 52.72 |
1110758400000 | 53.02 |
1110844800000 | 53.21 |
1110931200000 | 53.23 |
1111017600000 | 53.25 |
1111104000000 | 53.72 |
1111363200000 | 54.1 |
1111449600000 | 53.75 |
1111536000000 | 53.02 |
1111622400000 | 52.8 |
1112054400000 | 52.31 |
1112140800000 | 52.23 |
1112227200000 | 52.3 |
1112313600000 | 52.66 |
1112572800000 | 52.84 |
1112659200000 | 52.93 |
1112745600000 | 52.73 |
1112832000000 | 52.85 |
1112918400000 | 53.52 |
1113177600000 | 53.03 |
1113264000000 | 53.34 |
1113350400000 | 53.59 |
1113436800000 | 53.19 |
1113523200000 | 51.89 |
1113782400000 | 50.48 |
1113868800000 | 51.2 |
1113955200000 | 51.41 |
1114041600000 | 51.41 |
1114128000000 | 52.09 |
1114387200000 | 52.39 |
1114473600000 | 52.5 |
1114560000000 | 52.37 |
1114646400000 | 52.67 |
1114732800000 | 52.58 |
1114992000000 | 53.04 |
1115078400000 | 52.43 |
1115164800000 | 52.02 |
1115251200000 | 52.45 |
1115337600000 | 52.88 |
1115596800000 | 52.93 |
1115683200000 | 52.82 |
1115769600000 | 53.09 |
1115856000000 | 53.38 |
1115942400000 | 53.16 |
1116201600000 | 52.61 |
1116288000000 | 52.28 |
1116374400000 | 52.57 |
1116460800000 | 53.16 |
1116547200000 | 53.35 |
1116806400000 | 53.76 |
1116892800000 | 54.13 |
1116979200000 | 53.78 |
1117065600000 | 53.97 |
1117152000000 | 54.3 |
1117411200000 | 54.89 |
1117497600000 | 54.96 |
1117584000000 | 55.47 |
1117670400000 | 55.91 |
1117756800000 | 56.26 |
1118016000000 | 56.75 |
1118102400000 | 57.02 |
1118188800000 | 57 |
1118275200000 | 57.4 |
1118361600000 | 57.6 |
1118620800000 | 57.97 |
1118707200000 | 58.16 |
1118793600000 | 58.18 |
1118880000000 | 58.62 |
1118966400000 | 58.85 |
1119225600000 | 59.14 |
1119312000000 | 59.22 |
1119398400000 | 59.31 |
1119484800000 | 59.34 |
1119571200000 | 58.8 |
1119830400000 | 58.3 |
1119916800000 | 58.98 |
1120003200000 | 58.75 |
1120089600000 | 58.74 |
1120176000000 | 58.79 |
1120435200000 | 59.16 |
1120521600000 | 58.76 |
1120608000000 | 58.56 |
1120694400000 | 57.79 |
1120780800000 | 57.88 |
1121040000000 | 58.02 |
1121126400000 | 57.9 |
1121212800000 | 58.29 |
1121299200000 | 58.89 |
1121385600000 | 59.04 |
1121644800000 | 59.28 |
1121731200000 | 59.32 |
1121817600000 | 59.72 |
1121904000000 | 60.22 |
1121990400000 | 60.9 |
1122249600000 | 60.92 |
1122336000000 | 60.85 |
1122422400000 | 60.76 |
1122508800000 | 60.5 |
1122595200000 | 60.69 |
1122854400000 | 60.48 |
1122940800000 | 60.91 |
1123027200000 | 60.6 |
1123113600000 | 60.45 |
1123200000000 | 60.26 |
1123459200000 | 60.35 |
1123545600000 | 60.2 |
1123632000000 | 60.59 |
1123718400000 | 61.12 |
1123804800000 | 61.19 |
1124064000000 | 61.21 |
1124150400000 | 61.65 |
1124236800000 | 61.4 |
1124323200000 | 61.07 |
1124409600000 | 61.02 |
1124668800000 | 61.44 |
1124755200000 | 61.12 |
1124841600000 | 60.43 |
1124928000000 | 60.27 |
1125014400000 | 60.42 |
1125273600000 | 59.75 |
1125360000000 | 60.31 |
1125446400000 | 60.04 |
1125532800000 | 60.61 |
1125619200000 | 60.23 |
1125878400000 | 60.53 |
1125964800000 | 60.65 |
1126051200000 | 61.19 |
1126137600000 | 61.35 |
1126224000000 | 61.42 |
1126483200000 | 62.15 |
1126569600000 | 62.06 |
1126656000000 | 62.41 |
1126742400000 | 62.48 |
1126828800000 | 62.7 |
1127088000000 | 63.02 |
1127174400000 | 63.57 |
1127260800000 | 63.11 |
1127347200000 | 63.09 |
1127433600000 | 63.11 |
1127692800000 | 64.01 |
1127779200000 | 64.01 |
1127865600000 | 64.18 |
1127952000000 | 65.01 |
1128038400000 | 64.78 |
1128297600000 | 65.42 |
1128384000000 | 65.44 |
1128470400000 | 63.81 |
1128556800000 | 61.71 |
1128643200000 | 61.7 |
1128902400000 | 62.52 |
1128988800000 | 62.12 |
1129075200000 | 62.03 |
1129161600000 | 61.82 |
1129248000000 | 61 |
1129507200000 | 61.3 |
1129593600000 | 61.94 |
1129680000000 | 60.68 |
1129766400000 | 61.01 |
1129852800000 | 60.56 |
1130112000000 | 60.49 |
1130198400000 | 60.46 |
1130284800000 | 61.03 |
1130371200000 | 60.63 |
1130457600000 | 59.86 |
1130716800000 | 61.26 |
1130803200000 | 61.46 |
1130889600000 | 60.83 |
1130976000000 | 61.73 |
1131062400000 | 62.17 |
1131321600000 | 62 |
1131408000000 | 62.75 |
1131494400000 | 62.76 |
1131580800000 | 62.7 |
1131667200000 | 63.43 |
1131926400000 | 63.36 |
1132012800000 | 63.56 |
1132099200000 | 63.83 |
1132185600000 | 64 |
1132272000000 | 64.53 |
1132531200000 | 64.5 |
1132617600000 | 64.23 |
1132704000000 | 64.33 |
1132790400000 | 64.9 |
1132876800000 | 64.9 |
1133136000000 | 64.85 |
1133222400000 | 64.8 |
1133308800000 | 64.56 |
1133395200000 | 64.71 |
1133481600000 | 65.7 |
1133740800000 | 65.56 |
1133827200000 | 65.38 |
1133913600000 | 65.56 |
1134000000000 | 64.39 |
1134086400000 | 64.6 |
1134345600000 | 64.52 |
1134432000000 | 64.35 |
1134518400000 | 64.35 |
1134604800000 | 64.42 |
1134691200000 | 63.98 |
1134950400000 | 64.41 |
1135036800000 | 64.65 |
1135123200000 | 65.4 |
1135209600000 | 64.95 |
1135296000000 | 65.02 |
1135641600000 | 64.72 |
1135728000000 | 64.88 |
1135814400000 | 65.5 |
1135900800000 | 65.63 |
1136160000000 | 65.63 |
1136246400000 | 65.1 |
1136332800000 | 65.73 |
1136419200000 | 65.87 |
1136505600000 | 65.78 |
1136764800000 | 66.8 |
1136851200000 | 66.67 |
1136937600000 | 66.97 |
1137024000000 | 67.22 |
1137110400000 | 67.09 |
1137369600000 | 66.88 |
1137456000000 | 67.03 |
1137542400000 | 65.83 |
1137628800000 | 66.37 |
1137715200000 | 66.68 |
1137974400000 | 65.34 |
1138060800000 | 65.5 |
1138147200000 | 66.08 |
1138233600000 | 66.29 |
1138320000000 | 67.56 |
1138579200000 | 67.93 |
1138665600000 | 67.95 |
1138752000000 | 68.42 |
1138838400000 | 67.86 |
1138924800000 | 67.42 |
1139184000000 | 67.74 |
1139270400000 | 67.76 |
1139356800000 | 66.65 |
1139443200000 | 67.16 |
1139529600000 | 67.24 |
1139788800000 | 66.73 |
1139875200000 | 67.41 |
1139961600000 | 67.18 |
1140048000000 | 66.86 |
1140134400000 | 66.52 |
1140393600000 | 67.25 |
1140480000000 | 67.76 |
1140566400000 | 67.73 |
1140652800000 | 68.23 |
1140739200000 | 68.4 |
1140998400000 | 68.85 |
1141084800000 | 68.71 |
1141171200000 | 68.08 |
1141257600000 | 68.57 |
1141344000000 | 68.14 |
1141603200000 | 68.15 |
1141689600000 | 67.81 |
1141776000000 | 67.42 |
1141862400000 | 67.73 |
1141948800000 | 67.57 |
1142208000000 | 68.2 |
1142294400000 | 67.7 |
1142380800000 | 68.09 |
1142467200000 | 67.52 |
1142553600000 | 67.06 |
1142812800000 | 67.1 |
1142899200000 | 67.02 |
1142985600000 | 67.23 |
1143072000000 | 67.85 |
1143158400000 | 67.53 |
1143417600000 | 67.81 |
1143504000000 | 67.74 |
1143590400000 | 67.81 |
1143676800000 | 68.06 |
1143763200000 | 68.3 |
1144022400000 | 69.3 |
1144108800000 | 68.6 |
1144195200000 | 69.44 |
1144281600000 | 70.7 |
1144368000000 | 71.25 |
1144627200000 | 71 |
1144713600000 | 71.5 |
1144800000000 | 70.84 |
1144886400000 | 70.7 |
1145318400000 | 71.46 |
1145404800000 | 72.33 |
1145491200000 | 71.94 |
1145577600000 | 72.02 |
1145836800000 | 71.86 |
1145923200000 | 71.53 |
1146009600000 | 72.38 |
1146096000000 | 71.97 |
1146182400000 | 71.38 |
1146441600000 | 71.92 |
1146528000000 | 71.83 |
1146614400000 | 72.75 |
1146700800000 | 71.59 |
1146787200000 | 71.83 |
1147046400000 | 72.78 |
1147132800000 | 72.55 |
1147219200000 | 72.61 |
1147305600000 | 72.77 |
1147392000000 | 71.78 |
1147651200000 | 69.9 |
1147737600000 | 69.73 |
1147824000000 | 70.08 |
1147910400000 | 68.77 |
1147996800000 | 68.38 |
1148256000000 | 66.32 |
1148342400000 | 66.33 |
1148428800000 | 66.72 |
1148515200000 | 66.19 |
1148601600000 | 67.54 |
1148860800000 | 68.1 |
1148947200000 | 67.54 |
1149033600000 | 66.03 |
1149120000000 | 66.14 |
1149206400000 | 66.38 |
1149465600000 | 66.84 |
1149552000000 | 66.12 |
1149638400000 | 65.82 |
1149724800000 | 65.01 |
1149811200000 | 66.14 |
1150070400000 | 66.26 |
1150156800000 | 64.16 |
1150243200000 | 63.94 |
1150329600000 | 64.25 |
1150416000000 | 65.69 |
1150675200000 | 65.26 |
1150761600000 | 64.6 |
1150848000000 | 64.68 |
1150934400000 | 66.09 |
1151020800000 | 65.82 |
1151280000000 | 65.71 |
1151366400000 | 65.99 |
1151452800000 | 65.44 |
1151539200000 | 66.3 |
1151625600000 | 67.07 |
1151884800000 | 67.27 |
1151971200000 | 67.64 |
1152057600000 | 67.34 |
1152144000000 | 67.85 |
1152230400000 | 68.06 |
1152489600000 | 68.4 |
1152576000000 | 68.04 |
1152662400000 | 68.66 |
1152748800000 | 68.13 |
1152835200000 | 66.93 |
1153094400000 | 66.93 |
1153180800000 | 66.77 |
1153267200000 | 66.19 |
1153353600000 | 67.4 |
1153440000000 | 66.97 |
1153699200000 | 67.02 |
1153785600000 | 67.83 |
1153872000000 | 67.7 |
1153958400000 | 68.43 |
1154044800000 | 67.89 |
1154304000000 | 68.21 |
1154390400000 | 67.95 |
1154476800000 | 67.46 |
1154563200000 | 67.93 |
1154649600000 | 67.2 |
1154908800000 | 67.42 |
1154995200000 | 68.01 |
1155081600000 | 67.82 |
1155168000000 | 68.27 |
1155254400000 | 68.37 |
1155513600000 | 68.43 |
1155600000000 | 68.11 |
1155686400000 | 68.56 |
1155772800000 | 69.01 |
1155859200000 | 68.99 |
1156118400000 | 68.6 |
1156204800000 | 69.42 |
1156291200000 | 69.51 |
1156377600000 | 68.38 |
1156464000000 | 68.55 |
1156723200000 | 68.39 |
1156809600000 | 69.34 |
1156896000000 | 69.39 |
1156982400000 | 70.15 |
1157068800000 | 70.17 |
1157328000000 | 70.79 |
1157414400000 | 71.17 |
1157500800000 | 70.6 |
1157587200000 | 70.26 |
1157673600000 | 70.34 |
1157932800000 | 69.07 |
1158019200000 | 68.9 |
1158105600000 | 69.43 |
1158192000000 | 69.69 |
1158278400000 | 69.83 |
1158537600000 | 70.28 |
1158624000000 | 70.24 |
1158710400000 | 69.62 |
1158796800000 | 69.75 |
1158883200000 | 68.83 |
1159142400000 | 69.03 |
1159228800000 | 69.22 |
1159315200000 | 70.16 |
1159401600000 | 70.38 |
1159488000000 | 70.78 |
1159747200000 | 70.74 |
1159833600000 | 70.73 |
1159920000000 | 70.56 |
1160006400000 | 71.73 |
1160092800000 | 72.1 |
1160352000000 | 71.63 |
1160438400000 | 72.6 |
1160524800000 | 72.97 |
1160611200000 | 73.18 |
1160697600000 | 73.89 |
1160956800000 | 74.24 |
1161043200000 | 73.76 |
1161129600000 | 74.29 |
1161216000000 | 73.82 |
1161302400000 | 74.45 |
1161561600000 | 74.72 |
1161648000000 | 74.59 |
1161734400000 | 74.92 |
1161820800000 | 75.25 |
1161907200000 | 74.92 |
1162166400000 | 75.36 |
1162252800000 | 75.26 |
1162339200000 | 75.81 |
1162425600000 | 75.89 |
1162512000000 | 76.27 |
1162771200000 | 76.57 |
1162857600000 | 76.96 |
1162944000000 | 76.35 |
1163030400000 | 75.85 |
1163116800000 | 75.68 |
1163376000000 | 75.49 |
1163462400000 | 75.96 |
1163548800000 | 76.2 |
1163635200000 | 76.28 |
1163721600000 | 76.47 |
1163980800000 | 75.39 |
1164067200000 | 75.87 |
1164153600000 | 76.74 |
1164240000000 | 76.89 |
1164326400000 | 76.05 |
1164585600000 | 75.94 |
1164672000000 | 74.64 |
1164758400000 | 75.72 |
1164844800000 | 76 |
1164931200000 | 74.92 |
1165190400000 | 74.84 |
1165276800000 | 75.15 |
1165363200000 | 75.84 |
1165449600000 | 75.97 |
1165536000000 | 75.28 |
1165795200000 | 76.09 |
1165881600000 | 76.03 |
1165968000000 | 76.16 |
1166054400000 | 77.4 |
1166140800000 | 78.1 |
1166400000000 | 78.33 |
1166486400000 | 77.32 |
1166572800000 | 78.3 |
1166659200000 | 78.07 |
1166745600000 | 78.48 |
1167177600000 | 79.27 |
1167264000000 | 79.94 |
1167350400000 | 79.91 |
1167696000000 | 80.24 |
1167782400000 | 80.49 |
1167868800000 | 79.52 |
1167955200000 | 79.8 |
1168214400000 | 78.99 |
1168300800000 | 79.79 |
1168387200000 | 78.72 |
1168473600000 | 79.63 |
1168560000000 | 80.59 |
1168819200000 | 81.59 |
1168905600000 | 81.37 |
1168992000000 | 81.32 |
1169078400000 | 81.93 |
1169164800000 | 82.06 |
1169424000000 | 83.25 |
1169510400000 | 82.96 |
1169596800000 | 82.96 |
1169683200000 | 82.45 |
1169769600000 | 82.04 |
1170028800000 | 81.83 |
1170115200000 | 82.4 |
1170201600000 | 81.64 |
1170288000000 | 82.37 |
1170374400000 | 83.16 |
1170633600000 | 83.34 |
1170720000000 | 83.79 |
1170806400000 | 83.92 |
1170892800000 | 84.02 |
1170979200000 | 84.26 |
1171238400000 | 83.94 |
1171324800000 | 83.35 |
1171411200000 | 83.6 |
1171497600000 | 84.34 |
1171584000000 | 84.14 |
1171843200000 | 84.53 |
1171929600000 | 84.4 |
1172016000000 | 84.65 |
1172102400000 | 85.53 |
1172188800000 | 85.42 |
1172448000000 | 85.6 |
1172534400000 | 84.06 |
1172620800000 | 81.49 |
1172707200000 | 81 |
1172793600000 | 80.66 |
1173052800000 | 78.09 |
1173139200000 | 79.66 |
1173225600000 | 80.13 |
1173312000000 | 80.71 |
1173398400000 | 81.25 |
1173657600000 | 82.04 |
1173744000000 | 81.81 |
1173830400000 | 79.61 |
1173916800000 | 80.96 |
1174003200000 | 80.79 |
1174262400000 | 81.8 |
1174348800000 | 82.25 |
1174435200000 | 82.38 |
1174521600000 | 83.76 |
1174608000000 | 83.92 |
1174867200000 | 84.49 |
1174953600000 | 84.05 |
1175040000000 | 83.15 |
1175126400000 | 84.12 |
1175212800000 | 84.61 |
1175472000000 | 84.14 |
1175558400000 | 85.28 |
1175644800000 | 86.76 |
1175731200000 | 86.37 |
1176163200000 | 87.17 |
1176249600000 | 87.33 |
1176336000000 | 86.86 |
1176422400000 | 86.78 |
1176681600000 | 87.75 |
1176768000000 | 87.85 |
1176854400000 | 88.06 |
1176940800000 | 86.41 |
1177027200000 | 87.36 |
1177286400000 | 87.5 |
1177372800000 | 86.59 |
1177459200000 | 86.67 |
1177545600000 | 86.91 |
1177632000000 | 86.25 |
1177891200000 | 86.12 |
1177977600000 | 85.87 |
1178064000000 | 86.77 |
1178150400000 | 87.44 |
1178236800000 | 88.02 |
1178496000000 | 88.53 |
1178582400000 | 88.71 |
1178668800000 | 89.17 |
1178755200000 | 89.83 |
1178841600000 | 88.82 |
1179100800000 | 89.9 |
1179187200000 | 88.83 |
1179273600000 | 88.64 |
1179360000000 | 89.7 |
1179446400000 | 89.21 |
1179705600000 | 89.82 |
1179792000000 | 89.53 |
1179878400000 | 89.92 |
1179964800000 | 89.25 |
1180051200000 | 88.24 |
1180310400000 | 88.35 |
1180396800000 | 88.75 |
1180483200000 | 88.31 |
1180569600000 | 89.5 |
1180656000000 | 90.38 |
1180915200000 | 90.87 |
1181001600000 | 90.79 |
1181088000000 | 90.91 |
1181174400000 | 91.1 |
1181260800000 | 90.34 |
1181520000000 | 90.55 |
1181606400000 | 90.85 |
1181692800000 | 90.22 |
1181779200000 | 90.96 |
1181865600000 | 91.44 |
1182124800000 | 92.57 |
1182211200000 | 93 |
1182297600000 | 93.32 |
1182384000000 | 93.64 |
1182470400000 | 93.38 |
1182729600000 | 92.61 |
1182816000000 | 92.1 |
1182902400000 | 90.2 |
1182988800000 | 91.81 |
1183075200000 | 91.76 |
1183334400000 | 91.54 |
1183420800000 | 92.22 |
1183507200000 | 92.49 |
1183593600000 | 93.28 |
1183680000000 | 93.35 |
1183939200000 | 94.53 |
1184025600000 | 93.63 |
1184112000000 | 92.63 |
1184198400000 | 93.3 |
1184284800000 | 94.22 |
1184544000000 | 94.19 |
1184630400000 | 94.44 |
1184716800000 | 93.74 |
1184803200000 | 94.56 |
1184889600000 | 95.46 |
1185148800000 | 95.51 |
1185235200000 | 96.02 |
1185321600000 | 95.75 |
1185408000000 | 94.09 |
1185494400000 | 90.44 |
1185753600000 | 90.39 |
1185840000000 | 91.52 |
1185926400000 | 88.27 |
1186012800000 | 89.22 |
1186099200000 | 88.76 |
1186358400000 | 86.61 |
1186444800000 | 87.27 |
1186531200000 | 89.64 |
1186617600000 | 90.36 |
1186704000000 | 86.96 |
1186963200000 | 88.09 |
1187049600000 | 87.74 |
1187136000000 | 84.94 |
1187222400000 | 80.87 |
1187308800000 | 79.66 |
1187568000000 | 84.96 |
1187654400000 | 85.47 |
1187740800000 | 86.55 |
1187827200000 | 89.46 |
1187913600000 | 88.59 |
1188172800000 | 90.72 |
1188259200000 | 89.88 |
1188345600000 | 88.3 |
1188432000000 | 89.35 |
1188518400000 | 90.9 |
1188777600000 | 91.69 |
1188864000000 | 92.41 |
1188950400000 | 92.13 |
1189036800000 | 92.12 |
1189123200000 | 91.87 |
1189382400000 | 90.7 |
1189468800000 | 91.48 |
1189555200000 | 92.26 |
1189641600000 | 92.73 |
1189728000000 | 94.25 |
1189987200000 | 93.13 |
1190073600000 | 92.24 |
1190160000000 | 96.08 |
1190246400000 | 96.23 |
1190332800000 | 95.9 |
1190592000000 | 98.01 |
1190678400000 | 98 |
1190764800000 | 98.64 |
1190851200000 | 100.17 |
1190937600000 | 100.45 |
1191196800000 | 100.83 |
1191283200000 | 102.98 |
1191369600000 | 102.44 |
1191456000000 | 100.99 |
1191542400000 | 103.07 |
1191801600000 | 103.83 |
1191888000000 | 104.55 |
1191974400000 | 104.9 |
1192060800000 | 105.74 |
1192147200000 | 105.56 |
1192406400000 | 105.63 |
1192492800000 | 103.57 |
1192579200000 | 103.99 |
1192665600000 | 104.56 |
1192752000000 | 103.74 |
1193011200000 | 101.07 |
1193097600000 | 103.15 |
1193184000000 | 103.26 |
1193270400000 | 103.96 |
1193356800000 | 105.82 |
1193616000000 | 108.45 |
1193702400000 | 107.47 |
1193788800000 | 107.47 |
1193875200000 | 108.03 |
1193961600000 | 105.07 |
1194220800000 | 102.68 |
1194307200000 | 103.42 |
1194393600000 | 104.74 |
1194480000000 | 101.68 |
1194566400000 | 100.76 |
1194825600000 | 97.17 |
1194912000000 | 98.03 |
1194998400000 | 100.17 |
1195084800000 | 98.69 |
1195171200000 | 96.7 |
1195430400000 | 96.96 |
1195516800000 | 95.67 |
1195603200000 | 92.36 |
1195689600000 | 91.08 |
1195776000000 | 91.86 |
1196035200000 | 94.64 |
1196121600000 | 93.7 |
1196208000000 | 94.63 |
1196294400000 | 96.52 |
1196380800000 | 98.72 |
1196640000000 | 98.91 |
1196726400000 | 97.86 |
1196812800000 | 98.54 |
1196899200000 | 99.91 |
1196985600000 | 99.82 |
1197244800000 | 99.14 |
1197331200000 | 100.82 |
1197417600000 | 99.5 |
1197504000000 | 98.33 |
1197590400000 | 97.44 |
1197849600000 | 93.89 |
1197936000000 | 93.79 |
1198022400000 | 94.07 |
1198108800000 | 93.87 |
1198195200000 | 96.09 |
1198454400000 | 97.35 |
1198713600000 | 97.18 |
1198800000000 | 95.69 |
1199059200000 | 97.15 |
1199232000000 | 96.27 |
1199318400000 | 95.1 |
1199404800000 | 95.25 |
1199664000000 | 93.52 |
1199750400000 | 93.76 |
1199836800000 | 94.21 |
1199923200000 | 93.65 |
1200009600000 | 92.44 |
1200268800000 | 91.51 |
1200355200000 | 90.24 |
1200441600000 | 87.3 |
1200528000000 | 88.14 |
1200614400000 | 87.87 |
1200873600000 | 84.19 |
1200960000000 | 78.42 |
1201046400000 | 83.03 |
1201132800000 | 84.09 |
1201219200000 | 88.89 |
1201478400000 | 86.93 |
1201564800000 | 86.25 |
1201651200000 | 84.77 |
1201737600000 | 85.23 |
1201824000000 | 87.82 |
1202083200000 | 89.52 |
1202169600000 | 88.89 |
1202256000000 | 85.51 |
1202342400000 | 86.05 |
1202428800000 | 86.82 |
1202688000000 | 85.02 |
1202774400000 | 85.89 |
1202860800000 | 84.82 |
1202947200000 | 87.48 |
1203033600000 | 86.94 |
1203292800000 | 86.72 |
1203379200000 | 87.46 |
1203465600000 | 85.82 |
1203552000000 | 85.97 |
1203638400000 | 85.41 |
1203897600000 | 86.22 |
1203984000000 | 87.04 |
1204070400000 | 87.99 |
1204156800000 | 87.02 |
1204243200000 | 85.29 |
1204502400000 | 82.89 |
1204588800000 | 81.54 |
1204675200000 | 81.38 |
1204761600000 | 81.66 |
1204848000000 | 79.06 |
1205107200000 | 77.6 |
1205193600000 | 78.15 |
1205280000000 | 79.34 |
1205366400000 | 76.87 |
1205452800000 | 77.17 |
1205712000000 | 73.13 |
1205798400000 | 73.7 |
1205884800000 | 76.5 |
1205971200000 | 74.1 |
1206403200000 | 76.92 |
1206489600000 | 77.14 |
1206576000000 | 77.1 |
1206662400000 | 77.57 |
1206921600000 | 76.55 |
1207008000000 | 77.53 |
1207094400000 | 80.02 |
1207180800000 | 81.36 |
1207267200000 | 81.19 |
1207526400000 | 82.06 |
1207612800000 | 81.34 |
1207699200000 | 80.07 |
1207785600000 | 79.77 |
1207872000000 | 80 |
1208131200000 | 77.7 |
1208217600000 | 78.62 |
1208304000000 | 79.4 |
1208390400000 | 80.36 |
1208476800000 | 79.99 |
1208736000000 | 81.92 |
1208822400000 | 81.67 |
1208908800000 | 83.49 |
1208995200000 | 83.77 |
1209081600000 | 83.44 |
1209340800000 | 84.03 |
1209427200000 | 84.19 |
1209513600000 | 84.45 |
1209600000000 | 84.47 |
1209686400000 | 86.83 |
1209945600000 | 87.24 |
1210032000000 | 86.85 |
1210118400000 | 86.51 |
1210204800000 | 86.58 |
1210291200000 | 86.57 |
1210550400000 | 87.1 |
1210636800000 | 87.28 |
1210723200000 | 87.62 |
1210809600000 | 87.88 |
1210896000000 | 88.68 |
1211155200000 | 89.37 |
1211241600000 | 87.94 |
1211328000000 | 86.91 |
1211414400000 | 86.42 |
1211500800000 | 85.53 |
1211760000000 | 84.36 |
1211846400000 | 84.9 |
1211932800000 | 84.8 |
1212019200000 | 85.73 |
1212105600000 | 85.36 |
1212364800000 | 85.8 |
1212451200000 | 84.73 |
1212537600000 | 85.07 |
1212624000000 | 83.85 |
1212710400000 | 83.86 |
1212969600000 | 83.28 |
1213056000000 | 81.64 |
1213142400000 | 81.51 |
1213228800000 | 79.62 |
1213315200000 | 80.22 |
1213574400000 | 80.22 |
1213660800000 | 80.69 |
1213747200000 | 81.13 |
1213833600000 | 80.12 |
1213920000000 | 78.91 |
1214179200000 | 79.25 |
1214265600000 | 78.95 |
1214352000000 | 78.59 |
1214438400000 | 78.27 |
1214524800000 | 77.47 |
1214784000000 | 77.33 |
1214870400000 | 76.13 |
1214956800000 | 75.32 |
1215043200000 | 74.62 |
1215129600000 | 75.83 |
1215388800000 | 75.29 |
1215475200000 | 73.71 |
1215561600000 | 74.87 |
1215648000000 | 74.11 |
1215734400000 | 74.68 |
1215993600000 | 74.14 |
1216080000000 | 72.35 |
1216166400000 | 73.23 |
1216252800000 | 73.85 |
1216339200000 | 73.19 |
1216598400000 | 75.66 |
1216684800000 | 75.47 |
1216771200000 | 77.28 |
1216857600000 | 77.61 |
1216944000000 | 75.3 |
1217203200000 | 74.44 |
1217289600000 | 73.67 |
1217376000000 | 74.7 |
1217462400000 | 74.83 |
1217548800000 | 73.92 |
1217808000000 | 73.17 |
1217894400000 | 71.75 |
1217980800000 | 73.14 |
1218067200000 | 73.28 |
1218153600000 | 73.81 |
1218412800000 | 74.31 |
1218499200000 | 74.29 |
1218585600000 | 73.02 |
1218672000000 | 73.5 |
1218758400000 | 73.78 |
1219017600000 | 73.84 |
1219104000000 | 72 |
1219190400000 | 73.06 |
1219276800000 | 71.75 |
1219363200000 | 72.14 |
1219622400000 | 73.59 |
1219708800000 | 73.44 |
1219795200000 | 73.7 |
1219881600000 | 74.07 |
1219968000000 | 74.95 |
1220227200000 | 74.42 |
1220313600000 | 74.2 |
1220400000000 | 73.18 |
1220486400000 | 72.37 |
1220572800000 | 70.27 |
1220832000000 | 74.1 |
1220918400000 | 72.59 |
1221004800000 | 71.49 |
1221091200000 | 69.8 |
1221177600000 | 70.77 |
1221436800000 | 69.37 |
1221523200000 | 67.04 |
1221609600000 | 65.75 |
1221696000000 | 64.37 |
1221782400000 | 69.06 |
1222041600000 | 71.35 |
1222128000000 | 68.69 |
1222214400000 | 69.26 |
1222300800000 | 68.49 |
1222387200000 | 67.9 |
1222646400000 | 66.2 |
1222732800000 | 64.98 |
1222819200000 | 66.95 |
1222905600000 | 66.83 |
1222992000000 | 65.76 |
1223251200000 | 61.06 |
1223337600000 | 61.35 |
1223424000000 | 55.02 |
1223510400000 | 56.9 |
1223596800000 | 50.81 |
1223856000000 | 55.01 |
1223942400000 | 58.25 |
1224028800000 | 56.44 |
1224115200000 | 52.68 |
1224201600000 | 52.5 |
1224460800000 | 55.91 |
1224547200000 | 57.07 |
1224633600000 | 55.25 |
1224720000000 | 52.55 |
1224806400000 | 48.7 |
1225065600000 | 47.33 |
1225152000000 | 49.59 |
1225238400000 | 50.93 |
1225324800000 | 54.37 |
1225411200000 | 54.48 |
1225670400000 | 57.57 |
1225756800000 | 57.38 |
1225843200000 | 58.79 |
1225929600000 | 56.05 |
1226016000000 | 55.65 |
1226275200000 | 57.13 |
1226361600000 | 54.26 |
1226448000000 | 53.44 |
1226534400000 | 50.34 |
1226620800000 | 51.38 |
1226880000000 | 50.39 |
1226966400000 | 48.67 |
1227052800000 | 48.25 |
1227139200000 | 45.32 |
1227225600000 | 46.44 |
1227484800000 | 46.38 |
1227571200000 | 47.85 |
1227657600000 | 48.29 |
1227744000000 | 49.42 |
1227830400000 | 51.65 |
1228089600000 | 51.16 |
1228176000000 | 48.47 |
1228262400000 | 48.98 |
1228348800000 | 48.78 |
1228435200000 | 48.43 |
1228694400000 | 51.04 |
1228780800000 | 50.8 |
1228867200000 | 52.01 |
1228953600000 | 51.28 |
1229040000000 | 48.63 |
1229299200000 | 49.24 |
1229385600000 | 48.94 |
1229472000000 | 48.43 |
1229558400000 | 48.58 |
1229644800000 | 49.43 |
1229904000000 | 48.38 |
1229990400000 | 47.63 |
1230076800000 | 47.96 |
1230508800000 | 48.38 |
1230595200000 | 48.66 |
1230681600000 | 50.41 |
1230854400000 | 51.37 |
1231113600000 | 53.5 |
1231200000000 | 54.89 |
1231286400000 | 53.69 |
1231372800000 | 51.71 |
1231459200000 | 52.53 |
1231718400000 | 51.41 |
1231804800000 | 50.67 |
1231891200000 | 50.81 |
1231977600000 | 49.04 |
1232064000000 | 49.37 |
1232323200000 | 50.11 |
1232409600000 | 49.16 |
1232496000000 | 48.29 |
1232582400000 | 48.63 |
1232668800000 | 47.76 |
1232928000000 | 46.87 |
1233014400000 | 47.61 |
1233100800000 | 48.39 |
1233187200000 | 49.32 |
1233273600000 | 49.71 |
1233532800000 | 48.59 |
1233619200000 | 48.46 |
1233705600000 | 48.76 |
1233792000000 | 48.86 |
1233878400000 | 50.42 |
1234137600000 | 50.54 |
1234224000000 | 50.13 |
1234310400000 | 49.51 |
1234396800000 | 49.72 |
1234483200000 | 50.56 |
1234742400000 | 49.9 |
1234828800000 | 49.18 |
1234915200000 | 49.05 |
1235001600000 | 49.14 |
1235088000000 | 48.31 |
1235347200000 | 48.37 |
1235433600000 | 47.73 |
1235520000000 | 48.22 |
1235606400000 | 48.28 |
1235692800000 | 47.74 |
1235952000000 | 46.25 |
1236038400000 | 46.39 |
1236124800000 | 46.69 |
1236211200000 | 46.6 |
1236297600000 | 45.44 |
1236556800000 | 44.82 |
1236643200000 | 45.71 |
1236729600000 | 46.64 |
1236816000000 | 46.4 |
1236902400000 | 48.14 |
1237161600000 | 48.43 |
1237248000000 | 48.92 |
1237334400000 | 48.62 |
1237420800000 | 48.35 |
1237507200000 | 48.45 |
1237766400000 | 50.59 |
1237852800000 | 51.66 |
1237939200000 | 51.38 |
1238025600000 | 52.18 |
1238112000000 | 53.06 |
1238371200000 | 51.58 |
1238457600000 | 51.68 |
1238544000000 | 51.86 |
1238630400000 | 54.09 |
1238716800000 | 54.4 |
1238976000000 | 55.05 |
1239062400000 | 54.99 |
1239148800000 | 53.73 |
1239235200000 | 55.15 |
1239667200000 | 56.94 |
1239753600000 | 57.12 |
1239840000000 | 57.19 |
1239926400000 | 57.99 |
1240185600000 | 57.76 |
1240272000000 | 56.45 |
1240358400000 | 55.78 |
1240444800000 | 56.94 |
1240531200000 | 56.34 |
1240790400000 | 56.14 |
1240876800000 | 55.25 |
1240963200000 | 55.81 |
1241049600000 | 57.98 |
1241136000000 | 57.48 |
1241395200000 | 60.01 |
1241481600000 | 60.46 |
1241568000000 | 61.32 |
1241654400000 | 62.47 |
1241740800000 | 62.28 |
1242000000000 | 61.19 |
1242086400000 | 60.72 |
1242172800000 | 60.62 |
1242259200000 | 58.71 |
1242345600000 | 59.53 |
1242604800000 | 60.29 |
1242691200000 | 61.84 |
1242777600000 | 61.27 |
1242864000000 | 60.43 |
1242950400000 | 59.73 |
1243209600000 | 59.52 |
1243296000000 | 59.92 |
1243382400000 | 61.57 |
1243468800000 | 60.86 |
1243555200000 | 61.77 |
1243814400000 | 63.79 |
1243900800000 | 63.87 |
1243987200000 | 64.82 |
1244073600000 | 63.47 |
1244160000000 | 65.1 |
1244419200000 | 64.41 |
1244505600000 | 63.76 |
1244592000000 | 65.62 |
1244678400000 | 65.92 |
1244764800000 | 66.11 |
1245024000000 | 65.19 |
1245110400000 | 63.92 |
1245196800000 | 62.78 |
1245283200000 | 62.58 |
1245369600000 | 63.29 |
1245628800000 | 63.17 |
1245715200000 | 60.65 |
1245801600000 | 61.97 |
1245888000000 | 63.13 |
1245974400000 | 63.83 |
1246233600000 | 63.58 |
1246320000000 | 64.21 |
1246406400000 | 63.04 |
1246492800000 | 62.69 |
1246579200000 | 62.47 |
1246838400000 | 61.82 |
1246924800000 | 61.53 |
1247011200000 | 61.18 |
1247097600000 | 60.88 |
1247184000000 | 61.01 |
1247443200000 | 59.87 |
1247529600000 | 62.28 |
1247616000000 | 63.58 |
1247702400000 | 64.23 |
1247788800000 | 64.82 |
1248048000000 | 66.08 |
1248134400000 | 66.17 |
1248220800000 | 66.16 |
1248307200000 | 66.7 |
1248393600000 | 67.2 |
1248652800000 | 68.36 |
1248739200000 | 69.81 |
1248825600000 | 68.97 |
1248912000000 | 70.05 |
1248998400000 | 70.65 |
1249257600000 | 70.66 |
1249344000000 | 70.86 |
1249430400000 | 69.93 |
1249516800000 | 71.06 |
1249603200000 | 70.78 |
1249862400000 | 71.45 |
1249948800000 | 71.71 |
1250035200000 | 70.88 |
1250121600000 | 72.41 |
1250208000000 | 72.61 |
1250467200000 | 70.99 |
1250553600000 | 71.05 |
1250640000000 | 70.06 |
1250726400000 | 70.81 |
1250812800000 | 69.82 |
1251072000000 | 71.93 |
1251158400000 | 71.49 |
1251244800000 | 71.91 |
1251331200000 | 71.74 |
1251417600000 | 72.04 |
1251676800000 | 71.39 |
1251763200000 | 71.96 |
1251849600000 | 70.86 |
1251936000000 | 71.3 |
1252022400000 | 72.59 |
1252281600000 | 73.24 |
1252368000000 | 73.89 |
1252454400000 | 73.41 |
1252540800000 | 73.97 |
1252627200000 | 74.39 |
1252886400000 | 73.12 |
1252972800000 | 73.15 |
1253059200000 | 74.83 |
1253145600000 | 75.69 |
1253232000000 | 74.83 |
1253491200000 | 74.53 |
1253577600000 | 74.8 |
1253664000000 | 75.49 |
1253750400000 | 74.89 |
1253836800000 | 75 |
1254096000000 | 74.56 |
1254182400000 | 76.34 |
1254268800000 | 76.66 |
1254355200000 | 76.16 |
1254441600000 | 73.81 |
1254700800000 | 73.73 |
1254787200000 | 74.65 |
1254873600000 | 76.31 |
1254960000000 | 77.77 |
1255046400000 | 77.67 |
1255305600000 | 77.27 |
1255392000000 | 77.64 |
1255478400000 | 78.64 |
1255564800000 | 79.14 |
1255651200000 | 78.97 |
1255910400000 | 79.02 |
1255996800000 | 79.76 |
1256083200000 | 79.51 |
1256169600000 | 78.77 |
1256256000000 | 79.58 |
1256515200000 | 79.44 |
1256601600000 | 78.62 |
1256688000000 | 76.94 |
1256774400000 | 75.67 |
1256860800000 | 76.67 |
1257120000000 | 75.37 |
1257206400000 | 75.32 |
1257292800000 | 75.43 |
1257379200000 | 74.78 |
1257465600000 | 76.48 |
1257724800000 | 77.64 |
1257811200000 | 78.46 |
1257897600000 | 78.97 |
1257984000000 | 79.24 |
1258070400000 | 79.01 |
1258329600000 | 79.71 |
1258416000000 | 79.46 |
1258502400000 | 79.04 |
1258588800000 | 78.92 |
1258675200000 | 78.13 |
1258934400000 | 78.67 |
1259020800000 | 77.85 |
1259107200000 | 78.38 |
1259193600000 | 77.54 |
1259280000000 | 75.29 |
1259539200000 | 77.26 |
1259625600000 | 77.85 |
1259712000000 | 78.96 |
1259798400000 | 79.26 |
1259884800000 | 78.84 |
1260144000000 | 78.65 |
1260230400000 | 78.77 |
1260316800000 | 78.19 |
1260403200000 | 78.31 |
1260489600000 | 79.04 |
1260748800000 | 79.34 |
1260835200000 | 79.65 |
1260921600000 | 78.76 |
1261008000000 | 78.98 |
1261094400000 | 78.88 |
1261353600000 | 78.18 |
1261440000000 | 79.15 |
1261526400000 | 79.58 |
1261612800000 | 80.18 |
1261958400000 | 80.48 |
1262044800000 | 81.59 |
1262131200000 | 81.98 |
1262217600000 | 82.86 |
1262563200000 | 83.22 |
1262649600000 | 84.47 |
1262736000000 | 84.8 |
1262822400000 | 84.93 |
1262908800000 | 85.16 |
1263168000000 | 85.11 |
1263254400000 | 84.32 |
1263340800000 | 83.38 |
1263427200000 | 84.49 |
1263513600000 | 84.67 |
1263772800000 | 84.67 |
1263859200000 | 84.72 |
1263945600000 | 84.64 |
1264032000000 | 83.6 |
1264118400000 | 81.95 |
1264377600000 | 81.29 |
1264464000000 | 80.78 |
1264550400000 | 79.63 |
1264636800000 | 80.89 |
1264723200000 | 79.5 |
1264982400000 | 78.94 |
1265068800000 | 79.49 |
1265155200000 | 80.81 |
1265241600000 | 80.14 |
1265328000000 | 78.42 |
1265587200000 | 78.58 |
1265673600000 | 78.8 |
1265760000000 | 79.18 |
1265846400000 | 81.28 |
1265932800000 | 81.34 |
1266192000000 | 81.69 |
1266278400000 | 81.97 |
1266364800000 | 83.74 |
1266451200000 | 83.66 |
1266537600000 | 83.05 |
1266796800000 | 84.42 |
1266883200000 | 84.85 |
1266969600000 | 83.65 |
1267056000000 | 82.79 |
1267142400000 | 83.54 |
1267401600000 | 86.01 |
1267488000000 | 85.98 |
1267574400000 | 85.68 |
1267660800000 | 85.9 |
1267747200000 | 86.89 |
1268006400000 | 87.85 |
1268092800000 | 88.6 |
1268179200000 | 88.53 |
1268265600000 | 88.3 |
1268352000000 | 87.93 |
1268611200000 | 87.85 |
1268697600000 | 87.52 |
1268784000000 | 89.24 |
1268870400000 | 89.99 |
1268956800000 | 90.44 |
1269216000000 | 89.37 |
1269302400000 | 90.13 |
1269388800000 | 90.98 |
1269475200000 | 90.97 |
1269561600000 | 90.71 |
1269820800000 | 91.22 |
1269907200000 | 92.04 |
1269993600000 | 90.33 |
1270080000000 | 91.38 |
1270512000000 | 92.78 |
1270598400000 | 93.79 |
1270684800000 | 93.25 |
1270771200000 | 93.39 |
1271030400000 | 92.39 |
1271116800000 | 91.97 |
1271203200000 | 92.94 |
1271289600000 | 93.41 |
1271376000000 | 92.9 |
1271635200000 | 91.27 |
1271721600000 | 92.33 |
1271808000000 | 93.01 |
1271894400000 | 92.78 |
1271980800000 | 91.74 |
1272240000000 | 92.8 |
1272326400000 | 92.37 |
1272412800000 | 91.87 |
1272499200000 | 91.38 |
1272585600000 | 91.75 |
1272844800000 | 91.61 |
1272931200000 | 91.12 |
1273017600000 | 90.54 |
1273104000000 | 89.46 |
1273190400000 | 87.59 |
1273449600000 | 89.48 |
1273536000000 | 89.42 |
1273622400000 | 89.77 |
1273708800000 | 92.13 |
1273795200000 | 91.78 |
1274054400000 | 89.42 |
1274140800000 | 89.17 |
1274227200000 | 85.74 |
1274313600000 | 83.27 |
1274400000000 | 81.88 |
1274659200000 | 84.77 |
1274745600000 | 81.97 |
1274832000000 | 84.21 |
1274918400000 | 86.11 |
1275004800000 | 87.2 |
1275264000000 | 86.96 |
1275350400000 | 86.19 |
1275436800000 | 85.87 |
1275523200000 | 88.41 |
1275609600000 | 88.48 |
1275868800000 | 86.21 |
1275955200000 | 87 |
1276041600000 | 87.39 |
1276128000000 | 88.58 |
1276214400000 | 90.14 |
1276473600000 | 90.16 |
1276560000000 | 89.66 |
1276646400000 | 90.51 |
1276732800000 | 90.03 |
1276819200000 | 90.72 |
1277078400000 | 93.23 |
1277164800000 | 92.96 |
1277251200000 | 91.83 |
1277337600000 | 90.84 |
1277424000000 | 90.07 |
1277683200000 | 90.15 |
1277769600000 | 88.8 |
1277856000000 | 87.29 |
1277942400000 | 84.61 |
1278028800000 | 84.05 |
1278288000000 | 83.82 |
1278374400000 | 84.78 |
1278460800000 | 84.37 |
1278547200000 | 85.87 |
1278633600000 | 86.76 |
1278892800000 | 87 |
1278979200000 | 86.59 |
1279065600000 | 87.76 |
1279152000000 | 87.11 |
1279238400000 | 86.87 |
1279497600000 | 84.99 |
1279584000000 | 86.85 |
1279670400000 | 87.86 |
1279756800000 | 87.59 |
1279843200000 | 89.67 |
1280102400000 | 89.43 |
1280188800000 | 89.61 |
1280275200000 | 89.3 |
1280361600000 | 89.42 |
1280448000000 | 89.67 |
1280707200000 | 90.24 |
1280793600000 | 90.38 |
1280880000000 | 90.72 |
1280966400000 | 90.68 |
1281052800000 | 90.06 |
1281312000000 | 90.91 |
1281398400000 | 90.58 |
1281484800000 | 90.16 |
1281571200000 | 89.51 |
1281657600000 | 90.93 |
1281916800000 | 90.13 |
1282003200000 | 90.89 |
1282089600000 | 90.71 |
1282176000000 | 90.57 |
1282262400000 | 90.72 |
1282521600000 | 91.19 |
1282608000000 | 89.83 |
1282694400000 | 89.1 |
1282780800000 | 89.42 |
1282867200000 | 90.12 |
1283126400000 | 91.61 |
1283212800000 | 90.46 |
1283299200000 | 92.2 |
1283385600000 | 93.03 |
1283472000000 | 93.24 |
1283731200000 | 94.47 |
1283817600000 | 95.49 |
1283904000000 | 94.74 |
1283990400000 | 96.03 |
1284076800000 | 96.04 |
1284336000000 | 96.93 |
1284422400000 | 96.5 |
1284508800000 | 96.73 |
1284595200000 | 95.33 |
1284681600000 | 96.55 |
1284940800000 | 97.04 |
1285027200000 | 96.61 |
1285113600000 | 95.45 |
1285200000000 | 95.79 |
1285286400000 | 95.02 |
1285545600000 | 96.51 |
1285632000000 | 95.78 |
1285718400000 | 95.71 |
1285804800000 | 94.59 |
1285891200000 | 94.17 |
1286150400000 | 95.47 |
1286236800000 | 94.15 |
1286323200000 | 95.48 |
1286409600000 | 95.59 |
1286496000000 | 95.64 |
1286755200000 | 96.45 |
1286841600000 | 95.62 |
1286928000000 | 95.71 |
1287014400000 | 96.3 |
1287100800000 | 96.19 |
1287360000000 | 95.87 |
1287446400000 | 96.33 |
1287532800000 | 95.15 |
1287619200000 | 94.91 |
1287705600000 | 95.39 |
1287964800000 | 96.69 |
1288051200000 | 96.54 |
1288137600000 | 95.06 |
1288224000000 | 95.26 |
1288310400000 | 95.21 |
1288569600000 | 97.03 |
1288656000000 | 96.87 |
1288742400000 | 97.55 |
1288828800000 | 97.91 |
1288915200000 | 100.19 |
1289174400000 | 101.29 |
1289260800000 | 100.77 |
1289347200000 | 100.6 |
1289433600000 | 101.04 |
1289520000000 | 99.33 |
1289779200000 | 99.73 |
1289865600000 | 99.18 |
1289952000000 | 98.06 |
1290038400000 | 98.75 |
1290124800000 | 97.88 |
1290384000000 | 98.45 |
1290470400000 | 97.5 |
1290556800000 | 98.23 |
1290643200000 | 98.6 |
1290729600000 | 98.46 |
1290988800000 | 99.69 |
1291075200000 | 99.57 |
1291161600000 | 100.14 |
1291248000000 | 101.42 |
1291334400000 | 100.79 |
1291593600000 | 101.52 |
1291680000000 | 101.87 |
1291766400000 | 101.23 |
1291852800000 | 102.58 |
1291939200000 | 102.33 |
1292198400000 | 101.92 |
1292284800000 | 102.47 |
1292371200000 | 101.73 |
1292457600000 | 101.95 |
1292544000000 | 102.32 |
1292803200000 | 102.52 |
1292889600000 | 103.61 |
1292976000000 | 104.41 |
1293062400000 | 105 |
1293148800000 | 104.33 |
1293408000000 | 104.09 |
1293494400000 | 104.57 |
1293580800000 | 105.13 |
1293667200000 | 104.2 |
1293753600000 | 103.35 |
1294012800000 | 104.2 |
1294099200000 | 104.22 |
1294185600000 | 104.76 |
1294272000000 | 105.78 |
1294358400000 | 106.01 |
1294617600000 | 105.65 |
1294704000000 | 105.66 |
1294790400000 | 105.58 |
1294876800000 | 104.7 |
1294963200000 | 104 |
1295222400000 | 104.33 |
1295308800000 | 104.22 |
1295395200000 | 104.42 |
1295481600000 | 102.6 |
1295568000000 | 101.14 |
1295827200000 | 101.17 |
1295913600000 | 101.3 |
1296000000000 | 101.51 |
1296086400000 | 101.01 |
1296172800000 | 101.14 |
1296432000000 | 100 |
1296518400000 | 100.35 |
1296604800000 | 101.16 |
1296691200000 | 102.96 |
1296777600000 | 104.26 |
1297036800000 | 103.9 |
1297123200000 | 103 |
1297209600000 | 101.87 |
1297296000000 | 101.39 |
1297382400000 | 101.35 |
1297641600000 | 103.32 |
1297728000000 | 102.52 |
1297814400000 | 102.68 |
1297900800000 | 102.88 |
1297987200000 | 102.98 |
1298246400000 | 102.11 |
1298332800000 | 100.26 |
1298419200000 | 99.28 |
1298505600000 | 98.62 |
1298592000000 | 100.38 |
1298851200000 | 100.34 |
1298937600000 | 100.79 |
1299024000000 | 99.74 |
1299110400000 | 99.25 |
1299196800000 | 100.08 |
1299456000000 | 99.26 |
1299542400000 | 100.37 |
1299628800000 | 99.9 |
1299715200000 | 99.01 |
1299801600000 | 97.92 |
1300060800000 | 96.87 |
1300147200000 | 93.61 |
1300233600000 | 94.1 |
1300320000000 | 92.51 |
1300406400000 | 93.3 |
1300665600000 | 94.59 |
1300752000000 | 95.19 |
1300838400000 | 95.97 |
1300924800000 | 96.82 |
1301011200000 | 98.34 |
1301270400000 | 98.32 |
1301356800000 | 98.73 |
1301443200000 | 100.38 |
1301529600000 | 100.23 |
1301616000000 | 101.32 |
1301875200000 | 101.57 |
1301961600000 | 101.92 |
1302048000000 | 101.91 |
1302134400000 | 102.46 |
1302220800000 | 102.43 |
1302480000000 | 102.53 |
1302566400000 | 100.44 |
1302652800000 | 101.27 |
1302739200000 | 101.31 |
1302825600000 | 101.36 |
1303084800000 | 102.39 |
1303171200000 | 100.7 |
1303257600000 | 101.62 |
1303344000000 | 102.69 |
1303776000000 | 102.15 |
1303862400000 | 101.57 |
1303948800000 | 101.03 |
1304035200000 | 100.57 |
1304294400000 | 100.56 |
1304380800000 | 99.65 |
1304467200000 | 97.71 |
1304553600000 | 98.86 |
1304640000000 | 100.03 |
1304899200000 | 102.1 |
1304985600000 | 101.72 |
1305072000000 | 102.66 |
1305158400000 | 101.1 |
1305244800000 | 101.64 |
1305504000000 | 100.41 |
1305590400000 | 100.84 |
1305676800000 | 101 |
1305763200000 | 102.12 |
1305849600000 | 102.54 |
1306108800000 | 100.8 |
1306195200000 | 100.41 |
1306281600000 | 99.83 |
1306368000000 | 101.04 |
1306454400000 | 101.09 |
1306713600000 | 100.96 |
1306800000000 | 101.17 |
1306886400000 | 101.17 |
1306972800000 | 99.14 |
1307059200000 | 98 |
1307318400000 | 97.67 |
1307404800000 | 97.04 |
1307491200000 | 96.43 |
1307577600000 | 97.07 |
1307664000000 | 97.45 |
1307923200000 | 97.31 |
1308009600000 | 97.59 |
1308096000000 | 98.42 |
1308182400000 | 96.98 |
1308268800000 | 95.99 |
1308528000000 | 95.24 |
1308614400000 | 96.24 |
1308700800000 | 96.34 |
1308787200000 | 96.95 |
1308873600000 | 97.83 |
1309132800000 | 95.83 |
1309219200000 | 95.87 |
1309305600000 | 97.33 |
1309392000000 | 98.56 |
1309478400000 | 98.67 |
1309737600000 | 99.31 |
1309824000000 | 99.26 |
1309910400000 | 100.17 |
1309996800000 | 100.31 |
1310083200000 | 101.78 |
1310342400000 | 101.65 |
1310428800000 | 99.35 |
1310515200000 | 99.74 |
1310601600000 | 99.36 |
1310688000000 | 98.77 |
1310947200000 | 98.81 |
1311033600000 | 98.46 |
1311120000000 | 99.98 |
1311206400000 | 99.29 |
1311292800000 | 100.79 |
1311552000000 | 99.8 |
1311638400000 | 100.24 |
1311724800000 | 101.08 |
1311811200000 | 100.77 |
1311897600000 | 99.46 |
1312156800000 | 101.96 |
1312243200000 | 99.91 |
1312329600000 | 96.66 |
1312416000000 | 95.93 |
1312502400000 | 91.15 |
1312761600000 | 88.09 |
1312848000000 | 86.69 |
1312934400000 | 88.9 |
1313020800000 | 88.37 |
1313107200000 | 89.62 |
1313366400000 | 91.2 |
1313452800000 | 91.08 |
1313539200000 | 92.01 |
1313625600000 | 90.87 |
1313712000000 | 87.52 |
1313971200000 | 87.28 |
1314057600000 | 89.25 |
1314144000000 | 88.62 |
1314230400000 | 89.97 |
1314316800000 | 89.84 |
1314576000000 | 90.57 |
1314662400000 | 91.9 |
1314748800000 | 93.65 |
1314835200000 | 95.06 |
1314921600000 | 93.58 |
1315180800000 | 91.54 |
1315267200000 | 90.98 |
1315353600000 | 93.43 |
1315440000000 | 93.9 |
1315526400000 | 94.63 |
1315785600000 | 91.16 |
1315872000000 | 90.98 |
1315958400000 | 89.35 |
1316044800000 | 89.77 |
1316131200000 | 91.94 |
1316390400000 | 90.21 |
1316476800000 | 89.8 |
1316563200000 | 89.5 |
1316649600000 | 85.76 |
1316736000000 | 84.46 |
1316995200000 | 83.14 |
1317081600000 | 86.48 |
1317168000000 | 86.5 |
1317254400000 | 85.47 |
1317340800000 | 85.6 |
1317600000000 | 82.98 |
1317686400000 | 80.5 |
1317772800000 | 81.87 |
1317859200000 | 85.25 |
1317945600000 | 87.79 |
1318204800000 | 88.13 |
1318291200000 | 89.08 |
1318377600000 | 89.53 |
1318464000000 | 90.9 |
1318550400000 | 90.17 |
1318809600000 | 92.09 |
1318896000000 | 89.69 |
1318982400000 | 90.18 |
1319068800000 | 88.76 |
1319155200000 | 88.35 |
1319414400000 | 91.54 |
1319500800000 | 91.48 |
1319587200000 | 91.66 |
1319673600000 | 94.05 |
1319760000000 | 94.81 |
1320019200000 | 94.36 |
1320105600000 | 92.82 |
1320192000000 | 92.39 |
1320278400000 | 91.84 |
1320364800000 | 94 |
1320624000000 | 93.83 |
1320710400000 | 93.57 |
1320796800000 | 95.1 |
1320883200000 | 92.07 |
1320969600000 | 92.79 |
1321228800000 | 93.87 |
1321315200000 | 93.83 |
1321401600000 | 92.76 |
1321488000000 | 92.36 |
1321574400000 | 90.54 |
1321833600000 | 88.94 |
1321920000000 | 88.72 |
1322006400000 | 87.24 |
1322092800000 | 87.58 |
1322179200000 | 86.86 |
1322438400000 | 88.98 |
1322524800000 | 90.41 |
1322611200000 | 91.13 |
1322697600000 | 93.67 |
1322784000000 | 94.83 |
1323043200000 | 95.28 |
1323129600000 | 94.24 |
1323216000000 | 95.21 |
1323302400000 | 94.95 |
1323388800000 | 92.58 |
1323648000000 | 93.82 |
1323734400000 | 93.72 |
1323820800000 | 93.45 |
1323907200000 | 92 |
1323993600000 | 92.8 |
1324252800000 | 90.89 |
1324339200000 | 90.98 |
1324425600000 | 93.23 |
1324512000000 | 92.86 |
1324598400000 | 94.21 |
1324944000000 | 94.01 |
1325030400000 | 93.74 |
1325116800000 | 93.71 |
1325203200000 | 93.74 |
1325462400000 | 93.74 |
1325548800000 | 95.26 |
1325635200000 | 97.23 |
1325721600000 | 96.98 |
1325808000000 | 96.71 |
1326067200000 | 96.69 |
1326153600000 | 98.02 |
1326240000000 | 99.18 |
1326326400000 | 98.29 |
1326412800000 | 99.62 |
1326672000000 | 98.74 |
1326758400000 | 100.6 |
1326844800000 | 100.02 |
1326931200000 | 100.12 |
1327017600000 | 100.78 |
1327276800000 | 100.19 |
1327363200000 | 100.21 |
1327449600000 | 101.19 |
1327536000000 | 101.42 |
1327622400000 | 101.86 |
1327881600000 | 100.77 |
1327968000000 | 101.59 |
1328054400000 | 100.82 |
1328140800000 | 102.06 |
1328227200000 | 102.59 |
1328486400000 | 103.18 |
1328572800000 | 102.18 |
1328659200000 | 103 |
1328745600000 | 102.7 |
1328832000000 | 101.99 |
1329091200000 | 102.78 |
1329177600000 | 102.65 |
1329264000000 | 104.41 |
1329350400000 | 103.3 |
1329436800000 | 102.98 |
1329696000000 | 103.64 |
1329782400000 | 103.7 |
1329868800000 | 103.6 |
1329955200000 | 102.97 |
1330041600000 | 102.38 |
1330300800000 | 102.34 |
1330387200000 | 102.94 |
1330473600000 | 104.34 |
1330560000000 | 103.55 |
1330646400000 | 104.8 |
1330905600000 | 103.71 |
1330992000000 | 102.17 |
1331078400000 | 101.14 |
1331164800000 | 101.5 |
1331251200000 | 103.55 |
1331510400000 | 102.5 |
1331596800000 | 104.17 |
1331683200000 | 104.91 |
1331769600000 | 104.96 |
1331856000000 | 104.38 |
1332115200000 | 103.79 |
1332201600000 | 102.7 |
1332288000000 | 102.33 |
1332374400000 | 102.14 |
1332460800000 | 101.85 |
1332720000000 | 101.72 |
1332806400000 | 102.84 |
1332892800000 | 102.83 |
1332979200000 | 102.15 |
1333065600000 | 101.84 |
1333324800000 | 102.17 |
1333411200000 | 102.21 |
1333497600000 | 102.99 |
1333584000000 | 103.42 |
1334016000000 | 102.28 |
1334102400000 | 101.26 |
1334188800000 | 102.37 |
1334275200000 | 103.83 |
1334534400000 | 103.6 |
1334620800000 | 102.95 |
1334707200000 | 104.22 |
1334793600000 | 104.21 |
1334880000000 | 103.87 |
1335139200000 | 103.28 |
1335225600000 | 103.01 |
1335312000000 | 103.38 |
1335398400000 | 103.72 |
1335484800000 | 103.55 |
1335744000000 | 104.55 |
1335830400000 | 104.77 |
1335916800000 | 105.58 |
1336003200000 | 105.25 |
1336089600000 | 104.52 |
1336348800000 | 102.6 |
1336435200000 | 102.7 |
1336521600000 | 101.86 |
1336608000000 | 102.29 |
1336694400000 | 101.46 |
1336953600000 | 101.68 |
1337040000000 | 101.95 |
1337126400000 | 99.43 |
1337212800000 | 99.57 |
1337299200000 | 97 |
1337558400000 | 97.13 |
1337644800000 | 98.47 |
1337731200000 | 97.41 |
1337817600000 | 97.4 |
1337904000000 | 97.6 |
1338163200000 | 98.5 |
1338249600000 | 99.88 |
1338336000000 | 99.43 |
1338422400000 | 98.97 |
1338508800000 | 98.3 |
1338768000000 | 95.73 |
1338854400000 | 96.99 |
1338940800000 | 98.61 |
1339027200000 | 99.41 |
1339113600000 | 98.94 |
1339372800000 | 99.88 |
1339459200000 | 100.23 |
1339545600000 | 99.81 |
1339632000000 | 98.86 |
1339718400000 | 100.01 |
1339977600000 | 102.04 |
1340064000000 | 101.84 |
1340150400000 | 101.95 |
1340236800000 | 101.02 |
1340323200000 | 100.16 |
1340582400000 | 99.88 |
1340668800000 | 100.07 |
1340755200000 | 101.42 |
1340841600000 | 101.16 |
1340928000000 | 101.89 |
1341187200000 | 103.37 |
1341273600000 | 104.03 |
1341360000000 | 105.66 |
1341446400000 | 107.06 |
1341532800000 | 107.34 |
1341792000000 | 105.79 |
1341878400000 | 106.18 |
1341964800000 | 106.74 |
1342051200000 | 105.34 |
1342137600000 | 105.94 |
1342396800000 | 106.44 |
1342483200000 | 107.81 |
1342569600000 | 107.37 |
1342656000000 | 109.61 |
1342742400000 | 110.07 |
1343001600000 | 107.92 |
1343088000000 | 108.17 |
1343174400000 | 107.47 |
1343260800000 | 107.11 |
1343347200000 | 108.32 |
1343606400000 | 110.89 |
1343692800000 | 111.11 |
1343779200000 | 111.2 |
1343865600000 | 111.98 |
1343952000000 | 110.18 |
1344211200000 | 111.15 |
1344297600000 | 111.41 |
1344384000000 | 112.15 |
1344470400000 | 113 |
1344556800000 | 111.98 |
1344816000000 | 111.39 |
1344902400000 | 111.95 |
1344988800000 | 111.82 |
1345075200000 | 111.66 |
1345161600000 | 112.59 |
1345420800000 | 112.6 |
1345507200000 | 112.12 |
1345593600000 | 111.38 |
1345680000000 | 111.27 |
1345766400000 | 110.47 |
1346025600000 | 110.24 |
1346112000000 | 109.99 |
1346198400000 | 110.19 |
1346284800000 | 109.15 |
1346371200000 | 108.51 |
1346630400000 | 108.6 |
1346716800000 | 108.16 |
1346803200000 | 106.73 |
1346889600000 | 107.61 |
1346976000000 | 108 |
1347235200000 | 108.33 |
1347321600000 | 108.34 |
1347408000000 | 109.03 |
1347494400000 | 108.52 |
1347580800000 | 109.05 |
1347840000000 | 109 |
1347926400000 | 109.16 |
1348012800000 | 109.92 |
1348099200000 | 109.62 |
1348185600000 | 110.1 |
1348444800000 | 110.11 |
1348531200000 | 109.78 |
1348617600000 | 109.63 |
1348704000000 | 110.71 |
1348790400000 | 110.82 |
1349049600000 | 110.38 |
1349136000000 | 110.29 |
1349222400000 | 110.28 |
1349308800000 | 109.68 |
1349395200000 | 110.06 |
1349654400000 | 110.03 |
1349740800000 | 110.96 |
1349827200000 | 110.77 |
1349913600000 | 110.34 |
1350000000000 | 110.18 |
1350259200000 | 110.35 |
1350345600000 | 110.12 |
1350432000000 | 110.68 |
1350518400000 | 111.64 |
1350604800000 | 112.01 |
1350864000000 | 111.34 |
1350950400000 | 111.89 |
1351036800000 | 112.18 |
1351123200000 | 112.66 |
1351209600000 | 112.01 |
1351468800000 | 111.72 |
1351555200000 | 111.53 |
1351641600000 | 112.35 |
1351728000000 | 112.2 |
1351814400000 | 113.37 |
1352073600000 | 114 |
1352160000000 | 114.3 |
1352246400000 | 115.41 |
1352332800000 | 114.46 |
1352419200000 | 114.08 |
1352678400000 | 114.31 |
1352764800000 | 113.11 |
1352851200000 | 112.91 |
1352937600000 | 110.86 |
1353024000000 | 111.31 |
1353283200000 | 111.55 |
1353369600000 | 111.8 |
1353456000000 | 111.6 |
1353542400000 | 112.42 |
1353628800000 | 112.44 |
1353888000000 | 112.61 |
1353974400000 | 113.39 |
1354060800000 | 113.4 |
1354147200000 | 113.67 |
1354233600000 | 113.95 |
1354492800000 | 113.37 |
1354579200000 | 113.12 |
1354665600000 | 113.99 |
1354752000000 | 114.85 |
1354838400000 | 115.93 |
1355097600000 | 116.22 |
1355184000000 | 115.95 |
1355270400000 | 116.16 |
1355356800000 | 115.65 |
1355443200000 | 115.67 |
1355702400000 | 114.8 |
1355788800000 | 114.55 |
1355875200000 | 114.41 |
1355961600000 | 114.84 |
1356048000000 | 114.85 |
1356307200000 | 114.57 |
1356566400000 | 114.53 |
1356652800000 | 115.13 |
1356912000000 | 115.07 |
1357084800000 | 117.1 |
1357171200000 | 119.16 |
1357257600000 | 119.02 |
1357516800000 | 118.62 |
1357603200000 | 118.29 |
1357689600000 | 119.27 |
1357776000000 | 118.52 |
1357862400000 | 116.73 |
1358121600000 | 116.76 |
1358208000000 | 116.82 |
1358294400000 | 117.66 |
1358380800000 | 117.09 |
1358467200000 | 118.02 |
1358726400000 | 118.07 |
1358812800000 | 118.74 |
1358899200000 | 118.9 |
1358985600000 | 117.93 |
1359072000000 | 117.01 |
1359331200000 | 116.93 |
1359417600000 | 117.97 |
1359504000000 | 117.53 |
1359590400000 | 117.02 |
1359676800000 | 116.32 |
1359936000000 | 117.55 |
1360022400000 | 116.57 |
1360108800000 | 116.78 |
1360195200000 | 118.1 |
1360281600000 | 119.01 |
1360540800000 | 118.46 |
1360627200000 | 117.93 |
1360713600000 | 119.15 |
1360800000000 | 120.87 |
1360886400000 | 120.46 |
1361145600000 | 121.15 |
1361232000000 | 121.42 |
1361318400000 | 121.4 |
1361404800000 | 120.2 |
1361491200000 | 121.47 |
1361750400000 | 121.36 |
1361836800000 | 120.93 |
1361923200000 | 121.34 |
1362009600000 | 123.46 |
1362096000000 | 123.81 |
1362355200000 | 121.61 |
1362441600000 | 122.98 |
1362528000000 | 124.53 |
1362614400000 | 123.85 |
1362700800000 | 124.97 |
1362960000000 | 125.12 |
1363046400000 | 124.81 |
1363132800000 | 124.42 |
1363219200000 | 123.83 |
1363305600000 | 124.12 |
1363564800000 | 122.83 |
1363651200000 | 122.99 |
1363737600000 | 122.5 |
1363824000000 | 123.1 |
1363910400000 | 122.49 |
1364169600000 | 124.16 |
1364256000000 | 124.38 |
1364342400000 | 125.85 |
1364428800000 | 124.58 |
1364860800000 | 125.33 |
1364947200000 | 125.07 |
1365033600000 | 123.79 |
1365120000000 | 120.68 |
1365379200000 | 120.9 |
1365465600000 | 122.56 |
1365552000000 | 122.95 |
1365638400000 | 123.47 |
1365724800000 | 123.45 |
1365984000000 | 121.77 |
1366070400000 | 120.79 |
1366156800000 | 122.1 |
1366243200000 | 120.61 |
1366329600000 | 121.26 |
1366588800000 | 122.08 |
1366675200000 | 122.56 |
1366761600000 | 124.65 |
1366848000000 | 125.32 |
1366934400000 | 125.06 |
1367193600000 | 125.37 |
1367280000000 | 126.05 |
1367366400000 | 124.95 |
1367452800000 | 125.36 |
1367539200000 | 125.3 |
1367798400000 | 126.2 |
1367884800000 | 125.37 |
1367971200000 | 125.85 |
1368057600000 | 126.62 |
1368144000000 | 126.64 |
1368403200000 | 126.1 |
1368489600000 | 125.82 |
1368576000000 | 126.59 |
1368662400000 | 125.58 |
1368748800000 | 125.74 |
1369008000000 | 126.94 |
1369094400000 | 125.98 |
1369180800000 | 124.96 |
1369267200000 | 122.29 |
1369353600000 | 120.9 |
1369612800000 | 120.39 |
1369699200000 | 121.61 |
1369785600000 | 119.83 |
1369872000000 | 118.69 |
1369958400000 | 118.55 |
1370217600000 | 118.13 |
1370304000000 | 117.6 |
1370390400000 | 115.13 |
1370476800000 | 112.85 |
1370563200000 | 111.52 |
1370822400000 | 111.55 |
1370908800000 | 110.21 |
1370995200000 | 109.95 |
1371081600000 | 109.8 |
1371168000000 | 111.45 |
1371427200000 | 112.15 |
1371513600000 | 111.1 |
1371600000000 | 111.73 |
1371686400000 | 108.49 |
1371772800000 | 108.29 |
1372032000000 | 107.27 |
1372118400000 | 107.38 |
1372204800000 | 110.23 |
1372291200000 | 111.44 |
1372377600000 | 111.36 |
1372636800000 | 110.26 |
1372723200000 | 111.42 |
1372809600000 | 109.11 |
1372896000000 | 111.43 |
1372982400000 | 112.48 |
1373241600000 | 111.69 |
1373328000000 | 113.7 |
1373414400000 | 113.91 |
1373500800000 | 114.15 |
1373587200000 | 113.34 |
1373846400000 | 113.72 |
1373932800000 | 114.07 |
1374019200000 | 114.17 |
1374105600000 | 113.86 |
1374192000000 | 113.39 |
1374451200000 | 113.85 |
1374537600000 | 114.62 |
1374624000000 | 114.6 |
1374710400000 | 114.34 |
1374796800000 | 114.56 |
1375056000000 | 114.35 |
1375142400000 | 113.61 |
1375228800000 | 112.52 |
1375315200000 | 113.17 |
1375401600000 | 113.67 |
1375660800000 | 114 |
1375747200000 | 113.62 |
1375833600000 | 112.01 |
1375920000000 | 113.17 |
1376006400000 | 114.19 |
1376265600000 | 115.68 |
1376352000000 | 116.47 |
1376438400000 | 116.64 |
1376524800000 | 116.15 |
1376611200000 | 115.63 |
1376870400000 | 115.02 |
1376956800000 | 112.61 |
1377043200000 | 112.62 |
1377129600000 | 112.47 |
1377216000000 | 112.68 |
1377475200000 | 113.45 |
1377561600000 | 112.48 |
1377648000000 | 111.54 |
1377734400000 | 113 |
1377820800000 | 113.9 |
1378080000000 | 115.98 |
1378166400000 | 117.16 |
1378252800000 | 116.87 |
1378339200000 | 117.48 |
1378425600000 | 117.72 |
1378684800000 | 118.02 |
1378771200000 | 119.27 |
1378857600000 | 119.47 |
1378944000000 | 119.24 |
1379030400000 | 119.14 |
1379289600000 | 120.32 |
1379376000000 | 120.63 |
1379462400000 | 120.38 |
1379548800000 | 121.17 |
1379635200000 | 120.58 |
1379894400000 | 120.59 |
1379980800000 | 119.7 |
1380067200000 | 120.04 |
1380153600000 | 120.36 |
1380240000000 | 119.84 |
1380499200000 | 118.38 |
1380585600000 | 118.7 |
1380672000000 | 118.28 |
1380758400000 | 118.54 |
1380844800000 | 118.85 |
1381104000000 | 118.05 |
1381190400000 | 118.11 |
1381276800000 | 118.63 |
1381363200000 | 118.72 |
1381449600000 | 119.95 |
1381708800000 | 119.51 |
1381795200000 | 121.54 |
1381881600000 | 121.68 |
1381968000000 | 121.4 |
1382054400000 | 122.43 |
1382313600000 | 123.08 |
1382400000000 | 122.87 |
1382486400000 | 121.72 |
1382572800000 | 121.41 |
1382659200000 | 121.47 |
1382918400000 | 122.26 |
1383004800000 | 121.25 |
1383091200000 | 122.04 |
1383177600000 | 123.07 |
1383264000000 | 123.61 |
1383523200000 | 123.59 |
1383609600000 | 124.25 |
1383696000000 | 124.11 |
1383782400000 | 124.76 |
1383868800000 | 124.02 |
1384128000000 | 123.38 |
1384214400000 | 122.56 |
1384300800000 | 121.34 |
1384387200000 | 121.86 |
1384473600000 | 123.04 |
1384732800000 | 123.11 |
1384819200000 | 122.72 |
1384905600000 | 122.42 |
1384992000000 | 120.73 |
1385078400000 | 120.16 |
1385337600000 | 120.47 |
1385424000000 | 119.89 |
1385510400000 | 119.19 |
1385596800000 | 119.1 |
1385683200000 | 119.13 |
1385942400000 | 119.08 |
1386028800000 | 118.75 |
1386115200000 | 117.95 |
1386201600000 | 116.01 |
1386288000000 | 116.01 |
1386547200000 | 115.18 |
1386633600000 | 114.88 |
1386720000000 | 113 |
1386806400000 | 111.75 |
1386892800000 | 112.62 |
1387152000000 | 112.29 |
1387238400000 | 112.2 |
1387324800000 | 111.81 |
1387411200000 | 113.49 |
1387497600000 | 114.93 |
1387756800000 | 115.62 |
1387843200000 | 116.56 |
1388102400000 | 115.41 |
1388361600000 | 115.72 |
1388448000000 | 116.52 |
1388620800000 | 117.73 |
1388707200000 | 117.71 |
1388966400000 | 116.79 |
1389052800000 | 116.69 |
1389139200000 | 117.22 |
1389225600000 | 116.92 |
1389312000000 | 116.79 |
1389571200000 | 117.38 |
1389657600000 | 115.4 |
1389744000000 | 116.08 |
1389830400000 | 115.99 |
1389916800000 | 116.57 |
1390176000000 | 116.14 |
1390262400000 | 116.79 |
1390348800000 | 116.82 |
1390435200000 | 113.94 |
1390521600000 | 112.58 |
1390780800000 | 112.37 |
1390867200000 | 111.89 |
1390953600000 | 112.47 |
1391040000000 | 112.39 |
1391126400000 | 112.72 |
1391385600000 | 112.94 |
1391472000000 | 111.96 |
1391558400000 | 111.28 |
1391644800000 | 112.45 |
1391731200000 | 113.02 |
1391990400000 | 113.41 |
1392076800000 | 114.87 |
1392163200000 | 116.83 |
1392249600000 | 115.59 |
1392336000000 | 116.47 |
1392595200000 | 117.04 |
1392681600000 | 117.03 |
1392768000000 | 117.43 |
1392854400000 | 117.13 |
1392940800000 | 117.31 |
1393200000000 | 118.06 |
1393286400000 | 118.19 |
1393372800000 | 118.3 |
1393459200000 | 118.23 |
1393545600000 | 117.12 |
1393804800000 | 116.81 |
1393891200000 | 117.71 |
1393977600000 | 118.77 |
1394064000000 | 118.95 |
1394150400000 | 118.89 |
1394409600000 | 117.21 |
1394496000000 | 117.54 |
1394582400000 | 115.97 |
1394668800000 | 116.7 |
1394755200000 | 115.07 |
1395014400000 | 115.56 |
1395100800000 | 116.52 |
1395187200000 | 116.46 |
1395273600000 | 115.46 |
1395360000000 | 116.77 |
1395619200000 | 117.59 |
1395705600000 | 117.7 |
1395792000000 | 119.19 |
1395878400000 | 119.65 |
1395964800000 | 119.9 |
1396224000000 | 120.53 |
1396310400000 | 120.83 |
1396396800000 | 121.43 |
1396483200000 | 122.16 |
1396569600000 | 123.12 |
1396828800000 | 121.94 |
1396915200000 | 122.18 |
1397001600000 | 123.15 |
1397088000000 | 123.82 |
1397174400000 | 123.06 |
1397433600000 | 122.9 |
1397520000000 | 122.57 |
1397606400000 | 123.33 |
1397692800000 | 123.46 |
1398124800000 | 124.45 |
1398211200000 | 123.81 |
1398297600000 | 124.1 |
1398384000000 | 123.59 |
1398643200000 | 123.28 |
1398729600000 | 123.15 |
1398816000000 | 122.5 |
1398902400000 | 122.02 |
1398988800000 | 122.38 |
1399248000000 | 122.07 |
1399334400000 | 122.62 |
1399420800000 | 121.54 |
1399507200000 | 122.8 |
1399593600000 | 123.62 |
1399852800000 | 123.84 |
1399939200000 | 125.2 |
1400025600000 | 125.91 |
1400112000000 | 126.01 |
1400198400000 | 125.78 |
1400457600000 | 124.44 |
1400544000000 | 124.2 |
1400630400000 | 124.18 |
1400716800000 | 125.3 |
1400803200000 | 126 |
1401062400000 | 126.15 |
1401148800000 | 126.37 |
1401235200000 | 126.55 |
1401321600000 | 127.09 |
1401408000000 | 126.74 |
1401667200000 | 126.99 |
1401753600000 | 126.43 |
1401840000000 | 125.9 |
1401926400000 | 126.21 |
1402012800000 | 126.52 |
1402272000000 | 127.15 |
1402358400000 | 127.81 |
1402444800000 | 127.88 |
1402531200000 | 127.71 |
1402617600000 | 127.42 |
1402876800000 | 127.16 |
1402963200000 | 126.4 |
1403049600000 | 125.79 |
1403136000000 | 127.25 |
1403222400000 | 126.69 |
1403481600000 | 127.01 |
1403568000000 | 126.51 |
1403654400000 | 125.91 |
1403740800000 | 127.95 |
1403827200000 | 127.49 |
1404086400000 | 126.37 |
1404172800000 | 126.46 |
1404259200000 | 128.19 |
1404345600000 | 128.56 |
1404432000000 | 129.27 |
1404691200000 | 129.28 |
1404777600000 | 129.15 |
1404864000000 | 127.65 |
1404950400000 | 128.05 |
1405036800000 | 128.56 |
1405296000000 | 128.72 |
1405382400000 | 129.04 |
1405468800000 | 129.6699 |
1405555200000 | 129.9199 |
1405641600000 | 130.18 |
1405900800000 | 130.21 |
1405987200000 | 131.28 |
1406073600000 | 132.56 |
1406160000000 | 132.69 |
1406246400000 | 132.93 |
1406505600000 | 132.78 |
1406592000000 | 133.32 |
1406678400000 | 133.7 |
1406764800000 | 133.8 |
1406851200000 | 131.93 |
1407110400000 | 131.8899 |
1407196800000 | 131.76 |
1407283200000 | 131.83 |
1407369600000 | 131.13 |
1407456000000 | 129.13 |
1407715200000 | 130.05 |
1407801600000 | 131.49 |
1407888000000 | 131.59 |
1407974400000 | 132.25 |
1408060800000 | 132.45 |
1408320000000 | 133.11 |
1408406400000 | 134.72 |
1408492800000 | 135.57 |
1408579200000 | 135.36 |
1408665600000 | 136 |
1408924800000 | 136.25 |
1409011200000 | 136.31 |
1409097600000 | 136.84 |
1409184000000 | 136.54 |
1409270400000 | 136.52 |
1409529600000 | 136.85 |
1409616000000 | 136.9199 |
1409702400000 | 138.19 |
1409788800000 | 139.8 |
1409875200000 | 139.26 |
1410134400000 | 138.36 |
1410220800000 | 138.25 |
1410307200000 | 136.81 |
1410393600000 | 135.78 |
1410480000000 | 134.82 |
1410739200000 | 133.3 |
1410825600000 | 132.45 |
1410912000000 | 131.8899 |
1410998400000 | 131.65 |
1411084800000 | 132.56 |
1411344000000 | 130.59 |
1411430400000 | 130.6699 |
1411516800000 | 131 |
1411603200000 | 130.85 |
1411689600000 | 129.94 |
1411948800000 | 127.95 |
1412035200000 | 128.87 |
1412121600000 | 129.45 |
1412208000000 | 128.8 |
1412294400000 | 129.76 |
1412553600000 | 129.96 |
1412640000000 | 130.16 |
1412726400000 | 127.99 |
1412812800000 | 129.96 |
1412899200000 | 127.53 |
1413158400000 | 126.89 |
1413244800000 | 127.36 |
1413331200000 | 127.84 |
1413417600000 | 127.18 |
1413504000000 | 127.67 |
1413763200000 | 128.6 |
1413849600000 | 129.66 |
1413936000000 | 131.55 |
1414022400000 | 131.47 |
1414108800000 | 131.8899 |
1414368000000 | 131.94 |
1414454400000 | 132.26 |
1414540800000 | 132.97 |
1414627200000 | 134.08 |
1414713600000 | 135.96 |
1414972800000 | 135.3 |
1415059200000 | 134.57 |
1415145600000 | 133.91 |
1415232000000 | 134.18 |
1415318400000 | 135.53 |
1415577600000 | 135.82 |
1415664000000 | 136.1399 |
1415750400000 | 135.68 |
1415836800000 | 135.8 |
1415923200000 | 135.99 |
1416182400000 | 134.99 |
1416268800000 | 133.93 |
1416355200000 | 132.1699 |
1416441600000 | 131.27 |
1416528000000 | 133.3 |
1416787200000 | 133.48 |
1416873600000 | 131.8899 |
1416960000000 | 132.73 |
1417046400000 | 133.24 |
1417132800000 | 131.86 |
1417392000000 | 128.88 |
1417478400000 | 130.6399 |
1417564800000 | 131.28 |
1417651200000 | 130.61 |
1417737600000 | 131.13 |
1417996800000 | 131.16 |
1418083200000 | 128.77 |
1418169600000 | 128.34 |
1418256000000 | 127.47 |
1418342400000 | 126.58 |
1418601600000 | 125.66 |
1418688000000 | 123.67 |
1418774400000 | 123.99 |
1418860800000 | 126.02 |
1418947200000 | 128.53 |
1419206400000 | 130.32 |
1419292800000 | 129.83 |
1419379200000 | 130.28 |
1419811200000 | 132.49 |
1419897600000 | 132.1699 |
1419984000000 | 132.62 |
1420156800000 | 133.24 |
1420416000000 | 133.7 |
1420502400000 | 132.13 |
1420588800000 | 132.69 |
1420675200000 | 134.4199 |
1420761600000 | 136.11 |
1421020800000 | 135.96 |
1421107200000 | 136.44 |
1421193600000 | 135.54 |
1421280000000 | 138.66 |
1421366400000 | 138.53 |
1421625600000 | 137.03 |
1421712000000 | 137.44 |
1421798400000 | 138.71 |
1421884800000 | 140.93 |
1421971200000 | 143.16 |
1422230400000 | 143 |
1422316800000 | 142.54 |
1422403200000 | 143.55 |
1422489600000 | 141.8 |
1422576000000 | 142.48 |
1422835200000 | 142.96 |
1422921600000 | 141.16 |
1423008000000 | 143.3 |
1423094400000 | 144.2 |
1423180800000 | 145.65 |
1423440000000 | 145.46 |
1423526400000 | 145.11 |
1423612800000 | 144.01 |
1423699200000 | 142.32 |
1423785600000 | 145.1 |
1424044800000 | 145.3899 |
1424131200000 | 145.46 |
1424217600000 | 146.91 |
1424304000000 | 146.36 |
1424390400000 | 146.76 |
1424649600000 | 146.93 |
1424736000000 | 147.78 |
1424822400000 | 148.9199 |
1424908800000 | 149.41 |
1424995200000 | 149.46 |
1425254400000 | 149.88 |
1425340800000 | 150.63 |
1425427200000 | 151.3899 |
1425513600000 | 150.78 |
1425600000000 | 152.66 |
1425859200000 | 151.13 |
1425945600000 | 151.6 |
1426032000000 | 152.33 |
1426118400000 | 154.2 |
1426204800000 | 153.56 |
1426464000000 | 152.84 |
1426550400000 | 152.58 |
1426636800000 | 152.74 |
1426723200000 | 155.18 |
1426809600000 | 155.04 |
1427068800000 | 154.13 |
1427155200000 | 155.03 |
1427241600000 | 154.25 |
1427328000000 | 153.51 |
1427414400000 | 153.8 |
1427673600000 | 152.46 |
1427760000000 | 154.37 |
1427846400000 | 153.74 |
1427932800000 | 152.28 |
1428364800000 | 154.06 |
1428451200000 | 157.25 |
1428537600000 | 159.6699 |
1428624000000 | 161.26 |
1428883200000 | 160.93 |
1428969600000 | 159.95 |
1429056000000 | 159.95 |
1429142400000 | 161.1 |
1429228800000 | 158.97 |
1429488000000 | 157.16 |
1429574400000 | 158.69 |
1429660800000 | 158.6699 |
1429747200000 | 157.74 |
1429833600000 | 159.58 |
1430092800000 | 161.2 |
1430179200000 | 160.95 |
1430265600000 | 157.21 |
1430352000000 | 153.6699 |
1430438400000 | 153.13 |
1430697600000 | 154.49 |
1430784000000 | 154.82 |
1430870400000 | 151.11 |
1430956800000 | 149.82 |
1431043200000 | 150.54 |
1431302400000 | 151.45 |
1431388800000 | 151.21 |
1431475200000 | 152.12 |
1431561600000 | 151.43 |
1431648000000 | 152.11 |
1431907200000 | 151.1699 |
1431993600000 | 152.37 |
1432080000000 | 151.86 |
1432166400000 | 152.08 |
1432252800000 | 153.29 |
1432512000000 | 154.27 |
1432598400000 | 156.13 |
1432684800000 | 154.84 |
1432771200000 | 152.62 |
1432857600000 | 153.04 |
1433116800000 | 152.9 |
1433203200000 | 149.1 |
1433289600000 | 147.78 |
1433376000000 | 144.57 |
1433462400000 | 145.66 |
1433721600000 | 143.9199 |
1433808000000 | 142.93 |
1433894400000 | 143.2 |
1433980800000 | 145.13 |
1434067200000 | 145.26 |
1434326400000 | 145 |
1434412800000 | 144.86 |
1434499200000 | 145.19 |
1434585600000 | 143.86 |
1434672000000 | 145.44 |
1434931200000 | 145.12 |
1435017600000 | 148.93 |
1435104000000 | 148.36 |
1435190400000 | 147.98 |
1435276800000 | 145.55 |
1435536000000 | 142.51 |
1435622400000 | 144.13 |
1435708800000 | 145.33 |
1435795200000 | 146.65 |
1435881600000 | 144.1399 |
1436140800000 | 142.51 |
1436227200000 | 144.5 |
1436313600000 | 139.1699 |
1436400000000 | 140.78 |
1436486400000 | 139.94 |
1436745600000 | 141.98 |
1436832000000 | 144.43 |
1436918400000 | 145.35 |
1437004800000 | 147.04 |
1437091200000 | 147.63 |
1437350400000 | 147.63 |
1437436800000 | 147.86 |
1437523200000 | 145.78 |
1437609600000 | 144.33 |
1437696000000 | 142.85 |
1437955200000 | 140.58 |
1438041600000 | 141.52 |
1438128000000 | 142.48 |
1438214400000 | 143.81 |
1438300800000 | 143.65 |
1438560000000 | 142.8899 |
1438646400000 | 145.18 |
1438732800000 | 145.12 |
1438819200000 | 143.4199 |
1438905600000 | 141.74 |
1439164800000 | 141.6699 |
1439251200000 | 138.43 |
1439337600000 | 134.98 |
1439424000000 | 135.83 |
1439510400000 | 135.83 |
1439769600000 | 136 |
1439856000000 | 134.63 |
1439942400000 | 134.97 |
1440028800000 | 131.27 |
1440115200000 | 127.94 |
1440374400000 | 118.14 |
1440460800000 | 122.76 |
1440547200000 | 122.21 |
1440633600000 | 127.04 |
1440720000000 | 127.45 |
1440979200000 | 125.73 |
1441065600000 | 122.35 |
1441152000000 | 122.08 |
1441238400000 | 122.87 |
1441324800000 | 121.68 |
1441584000000 | 120.63 |
1441670400000 | 123.65 |
1441756800000 | 127.48 |
1441843200000 | 124.36 |
1441929600000 | 123.09 |
1442188800000 | 124.47 |
1442275200000 | 122.41 |
1442361600000 | 125.33 |
1442448000000 | 125.31 |
1442534400000 | 126.15 |
1442793600000 | 125.31 |
1442880000000 | 125.63 |
1442966400000 | 122.52 |
1443052800000 | 121.52 |
1443139200000 | 122.62 |
1443398400000 | 122.75 |
1443484800000 | 119.04 |
1443571200000 | 121.76 |
1443657600000 | 122.93 |
1443744000000 | 121.74 |
1444003200000 | 125.21 |
1444089600000 | 125.83 |
1444176000000 | 128.63 |
1444262400000 | 128.08 |
1444348800000 | 130.22 |
1444608000000 | 130 |
1444694400000 | 128.47 |
1444780800000 | 127.46 |
1444867200000 | 130.03 |
1444953600000 | 130.55 |
1445212800000 | 130.93 |
1445299200000 | 129.96 |
1445385600000 | 129.47 |
1445472000000 | 132.25 |
1445558400000 | 135.79 |
1445817600000 | 135.99 |
1445904000000 | 135.55 |
1445990400000 | 134.02 |
1446076800000 | 132.98 |
1446163200000 | 131.82 |
1446422400000 | 130.35 |
1446508800000 | 133.24 |
1446595200000 | 135.12 |
1446681600000 | 134.02 |
1446768000000 | 134.47 |
1447027200000 | 132.75 |
1447113600000 | 132.25 |
1447200000000 | 132.61 |
1447286400000 | 133.55 |
1447372800000 | 131.94 |
1447632000000 | 130.48 |
1447718400000 | 133.84 |
1447804800000 | 133.31 |
1447891200000 | 136.12 |
1447977600000 | 137.99 |
1448236800000 | 138.2 |
1448323200000 | 137.58 |
1448409600000 | 137.3 |
1448496000000 | 137.22 |
1448582400000 | 136.15 |
1448841600000 | 136.51 |
1448928000000 | 138.91 |
1449014400000 | 139.78 |
1449100800000 | 135.36 |
1449187200000 | 134.3899 |
1449446400000 | 134.05 |
1449532800000 | 132.03 |
1449619200000 | 130.37 |
1449705600000 | 130.62 |
1449792000000 | 128.27 |
1450051200000 | 126.4 |
1450137600000 | 126.38 |
1450224000000 | 128.81 |
1450310400000 | 130.55 |
1450396800000 | 131.15 |
1450656000000 | 130.48 |
1450742400000 | 130.74 |
1450828800000 | 132.37 |
1450915200000 | 133.1399 |
1451260800000 | 132.54 |
1451347200000 | 134.87 |
1451433600000 | 135.6399 |
1451520000000 | 135.68 |
1451865600000 | 133.62 |
1451952000000 | 132.97 |
1452038400000 | 130.25 |
1452124800000 | 125.92 |
1452211200000 | 124.21 |
1452470400000 | 123.08 |
1452556800000 | 122.92 |
1452643200000 | 124.32 |
1452729600000 | 122.26 |
1452816000000 | 119.53 |
1453075200000 | 119.16 |
1453161600000 | 120.69 |
1453248000000 | 117.24 |
1453334400000 | 118.77 |
1453420800000 | 121.51 |
1453680000000 | 122.54 |
1453766400000 | 121.94 |
1453852800000 | 121.47 |
1453939200000 | 121.94 |
1454025600000 | 124.76 |
1454284800000 | 124.3 |
1454371200000 | 122.74 |
1454457600000 | 119.24 |
1454544000000 | 121.38 |
1454630400000 | 120.41 |
1454889600000 | 120.27 |
1454976000000 | 116.53 |
1455062400000 | 116.86 |
1455148800000 | 115.11 |
1455235200000 | 115.21 |
1455494400000 | 119 |
1455580800000 | 119.97 |
1455667200000 | 120.23 |
1455753600000 | 122.86 |
1455840000000 | 121.7 |
1456099200000 | 125.51 |
1456185600000 | 124.93 |
1456272000000 | 122.39 |
1456358400000 | 122.18 |
1456444800000 | 123.88 |
1456704000000 | 124.12 |
1456790400000 | 125.58 |
1456876800000 | 130.03 |
1456963200000 | 131.5 |
1457049600000 | 131.93 |
1457308800000 | 133.3899 |
1457395200000 | 131.16 |
1457481600000 | 133.54 |
1457568000000 | 131.25 |
1457654400000 | 133.04 |
1457913600000 | 133.9199 |
1458000000000 | 131.95 |
1458086400000 | 132.24 |
1458172800000 | 133.23 |
1458259200000 | 133.94 |
1458518400000 | 133.73 |
1458604800000 | 134.46 |
1458691200000 | 133.55 |
1458777600000 | 131.96 |
1459209600000 | 131.02 |
1459296000000 | 131.77 |
1459382400000 | 132.25 |
1459468800000 | 130.23 |
1459728000000 | 129.52 |
1459814400000 | 127.09 |
1459900800000 | 127.85 |
1459987200000 | 127.77 |
1460073600000 | 127.77 |
1460332800000 | 127.77 |
1460419200000 | 129.65 |
1460505600000 | 133.16 |
1460592000000 | 135.44 |
1460678400000 | 135.72 |
1460937600000 | 135.26 |
1461024000000 | 136.98 |
1461110400000 | 137.6699 |
1461196800000 | 139.1 |
1461283200000 | 138.41 |
1461542400000 | 137.83 |
1461628800000 | 137.33 |
1461715200000 | 134.62 |
1461801600000 | 135.71 |
1461888000000 | 134.06 |
1462147200000 | 133.05 |
1462233600000 | 132.69 |
1462320000000 | 131.01 |
1462406400000 | 132.31 |
1462492800000 | 130.1699 |
1462752000000 | 130.94 |
1462838400000 | 131.93 |
1462924800000 | 131.74 |
1463011200000 | 131.3899 |
1463097600000 | 130.86 |
1463356800000 | 131.46 |
1463443200000 | 133.22 |
1463529600000 | 132.06 |
1463616000000 | 131.09 |
1463702400000 | 132.08 |
1463961600000 | 131.4 |
1464048000000 | 131.1699 |
1464134400000 | 133.31 |
1464220800000 | 133.56 |
1464307200000 | 134.53 |
1464566400000 | 134.43 |
1464652800000 | 135.06 |
1464739200000 | 133.68 |
1464825600000 | 133.16 |
1464912000000 | 133.3 |
1465171200000 | 134.43 |
1465257600000 | 136.07 |
1465344000000 | 135.79 |
1465430400000 | 135.94 |
1465516800000 | 134.77 |
1465776000000 | 133.69 |
1465862400000 | 132.19 |
1465948800000 | 131.71 |
1466035200000 | 130.95 |
1466121600000 | 131.18 |
1466380800000 | 133.31 |
1466467200000 | 134.28 |
1466553600000 | 134.73 |
1466640000000 | 135.21 |
1466726400000 | 133.1 |
1466985600000 | 133.28 |
1467072000000 | 132.27 |
1467158400000 | 134.15 |
1467244800000 | 136.58 |
1467331200000 | 136.91 |
1467590400000 | 138.59 |
1467676800000 | 136.78 |
1467763200000 | 136.66 |
1467849600000 | 137.52 |
1467936000000 | 138.4199 |
1468195200000 | 140.4 |
1468281600000 | 142.06 |
1468368000000 | 142.38 |
1468454400000 | 143.19 |
1468540800000 | 143.56 |
1468800000000 | 144.46 |
1468886400000 | 143.83 |
1468972800000 | 144.9 |
1469059200000 | 145.81 |
1469145600000 | 145.12 |
1469404800000 | 145.8899 |
1469491200000 | 147.03 |
1469577600000 | 146.5 |
1469664000000 | 146 |
1469750400000 | 145.29 |
1470009600000 | 145.7 |
1470096000000 | 144.84 |
1470182400000 | 142.97 |
1470268800000 | 144.22 |
1470355200000 | 145.71 |
1470614400000 | 147.72 |
1470700800000 | 147.77 |
1470787200000 | 147.56 |
1470873600000 | 146.69 |
1470960000000 | 146.97 |
1471219200000 | 146.97 |
1471305600000 | 145.72 |
1471392000000 | 145.12 |
1471478400000 | 144.52 |
1471564800000 | 143.95 |
1471824000000 | 144.04 |
1471910400000 | 145.26 |
1471996800000 | 145.79 |
1472083200000 | 145.1399 |
1472169600000 | 145.26 |
1472428800000 | 144.45 |
1472515200000 | 144.48 |
1472601600000 | 144.01 |
1472688000000 | 143.74 |
1472774400000 | 143.65 |
1473033600000 | 146.09 |
1473120000000 | 146.16 |
1473206400000 | 146.44 |
1473292800000 | 145.93 |
1473379200000 | 144.71 |
1473638400000 | 140.96 |
1473724800000 | 139.53 |
1473811200000 | 139.56 |
1473897600000 | 140.59 |
1473984000000 | 142.3899 |
1474243200000 | 143.62 |
1474329600000 | 143.79 |
1474416000000 | 145.01 |
1474502400000 | 145.3899 |
1474588800000 | 146.34 |
1474848000000 | 145.34 |
1474934400000 | 146.45 |
1475020800000 | 146.68 |
1475107200000 | 147.63 |
1475193600000 | 146.22 |
1475452800000 | 147.6699 |
1475539200000 | 148.53 |
1475625600000 | 146.84 |
1475712000000 | 147.44 |
1475798400000 | 147.1399 |
1476057600000 | 147.91 |
1476144000000 | 147.7 |
1476230400000 | 148.15 |
1476316800000 | 146.51 |
1476403200000 | 148.13 |
1476662400000 | 147.1 |
1476748800000 | 148.87 |
1476835200000 | 149.7 |
1476921600000 | 149.6699 |
1477008000000 | 149.72 |
1477267200000 | 149.76 |
1477353600000 | 151.12 |
1477440000000 | 148.99 |
1477526400000 | 146.76 |
1477612800000 | 146.01 |
1477872000000 | 146.4 |
1477958400000 | 145.77 |
1478044800000 | 143.49 |
1478131200000 | 143.55 |
1478217600000 | 142.32 |
1478476800000 | 144.71 |
1478563200000 | 145.23 |
1478649600000 | 143.22 |
1478736000000 | 146.6699 |
1478822400000 | 146.69 |
1479081600000 | 147.68 |
1479168000000 | 147.54 |
1479254400000 | 147.27 |
1479340800000 | 147.98 |
1479427200000 | 148.32 |
1479686400000 | 147.6699 |
1479772800000 | 149.54 |
1479859200000 | 151.81 |
1479945600000 | 151.57 |
1480032000000 | 151.81 |
1480291200000 | 152.09 |
1480377600000 | 151.36 |
1480464000000 | 150.65 |
1480550400000 | 151.74 |
1480636800000 | 150.09 |
1480896000000 | 148.9199 |
1480982400000 | 149.33 |
1481068800000 | 150.1399 |
1481155200000 | 152.85 |
1481241600000 | 154 |
1481500800000 | 153.24 |
1481587200000 | 152.54 |
1481673600000 | 153.3 |
1481760000000 | 152.75 |
1481846400000 | 151.69 |
1482105600000 | 151.06 |
1482192000000 | 152.19 |
1482278400000 | 151.85 |
1482364800000 | 151.47 |
1482451200000 | 150.2 |
1482796800000 | 150.51 |
1482883200000 | 152.23 |
1482969600000 | 151.69 |
1483056000000 | 150.96 |
1483315200000 | 150.96 |
1483401600000 | 154.65 |
1483488000000 | 154.5 |
1483574400000 | 154.6699 |
1483660800000 | 154.77 |
1483920000000 | 156.66 |
1484006400000 | 156.6 |
1484092800000 | 158.68 |
1484179200000 | 157.4199 |
1484265600000 | 157.15 |
1484524800000 | 157.54 |
1484611200000 | 156.57 |
1484697600000 | 156.85 |
1484784000000 | 157.86 |
1484870400000 | 156.1399 |
1485129600000 | 155.11 |
1485216000000 | 155.99 |
1485302400000 | 156.26 |
1485388800000 | 157.31 |
1485475200000 | 158.03 |
1485734400000 | 157.47 |
1485820800000 | 155.61 |
1485907200000 | 156.4199 |
1485993600000 | 156.72 |
1486080000000 | 156.76 |
1486339200000 | 156.97 |
1486425600000 | 157.94 |
1486512000000 | 158.51 |
1486598400000 | 159.05 |
1486684800000 | 161.34 |
1486944000000 | 162.08 |
1487030400000 | 162.31 |
1487116800000 | 164.3 |
1487203200000 | 163.02 |
1487289600000 | 163.4199 |
1487548800000 | 163.61 |
1487635200000 | 164.72 |
1487721600000 | 165.83 |
1487808000000 | 165.66 |
1487894400000 | 164.3899 |
1488153600000 | 163.75 |
1488240000000 | 163.08 |
1488326400000 | 164.07 |
1488412800000 | 165 |
1488499200000 | 162.95 |
1488758400000 | 163.23 |
1488844800000 | 164.01 |
1488931200000 | 163.88 |
1489017600000 | 162.19 |
1489104000000 | 162.66 |
1489363200000 | 162.75 |
1489449600000 | 162.96 |
1489536000000 | 163.9 |
1489622400000 | 164.49 |
1489708800000 | 164.95 |
1489968000000 | 165.21 |
1490054400000 | 164 |
1490140800000 | 161.44 |
1490227200000 | 162.05 |
1490313600000 | 162.33 |
1490572800000 | 160.6699 |
1490659200000 | 162.97 |
1490745600000 | 166.16 |
1490832000000 | 167.01 |
1490918400000 | 166.1 |
1491177600000 | 166.9199 |
1491264000000 | 165.79 |
1491350400000 | 166.78 |
1491436800000 | 166.07 |
1491523200000 | 166.18 |
1491782400000 | 167.29 |
1491868800000 | 166.56 |
1491955200000 | 167.38 |
1492041600000 | 167.72 |
1492473600000 | 164.4199 |
1492560000000 | 162.8 |
1492646400000 | 163.11 |
1492732800000 | 164.58 |
1492992000000 | 163 |
1493078400000 | 162.1 |
1493164800000 | 163.1699 |
1493251200000 | 163.49 |
1493337600000 | 163.61 |
1493596800000 | 164.53 |
1493683200000 | 164.83 |
1493769600000 | 163.08 |
1493856000000 | 161.36 |
1493942400000 | 159.87 |
1494201600000 | 161.34 |
1494288000000 | 161.49 |
1494374400000 | 162.85 |
1494460800000 | 162.82 |
1494547200000 | 161.5 |
1494806400000 | 161.38 |
1494892800000 | 160.26 |
1494979200000 | 158.21 |
1495065600000 | 157.7 |
1495152000000 | 156.78 |
1495411200000 | 157.45 |
1495497600000 | 157.6399 |
1495584000000 | 158.29 |
1495670400000 | 158.4199 |
1495756800000 | 157.9 |
1496016000000 | 157.36 |
1496102400000 | 157.6699 |
1496188800000 | 157 |
1496275200000 | 157 |
1496361600000 | 158.18 |
1496620800000 | 158.3899 |
1496707200000 | 157.54 |
1496793600000 | 158.11 |
1496880000000 | 158.84 |
1496966400000 | 159.38 |
1497225600000 | 158.74 |
1497312000000 | 160.66 |
1497398400000 | 161.62 |
1497484800000 | 161.16 |
1497571200000 | 161.11 |
1497830400000 | 162.37 |
1497916800000 | 161.65 |
1498003200000 | 158.96 |
1498089600000 | 159.54 |
1498176000000 | 159.49 |
1498435200000 | 159.98 |
1498521600000 | 158.6699 |
1498608000000 | 158.22 |
1498694400000 | 159.98 |
1498780800000 | 158.12 |
1499040000000 | 157.46 |
1499126400000 | 158.16 |
1499212800000 | 158.1399 |
1499299200000 | 157 |
1499385600000 | 156.62 |
1499644800000 | 157.18 |
1499731200000 | 157.22 |
1499817600000 | 157.27 |
1499904000000 | 159.8899 |
1499990400000 | 161.12 |
1500249600000 | 160.85 |
1500336000000 | 159.83 |
1500422400000 | 161.81 |
1500508800000 | 161.05 |
1500595200000 | 159.68 |
1500854400000 | 159.66 |
1500940800000 | 160.2 |
1501027200000 | 161.22 |
1501113600000 | 161.94 |
1501200000000 | 159.59 |
1501459200000 | 159.47 |
1501545600000 | 160.51 |
1501632000000 | 159.46 |
1501718400000 | 158.73 |
1501804800000 | 159.57 |
1502064000000 | 159.66 |
1502150400000 | 160.05 |
1502236800000 | 160.12 |
1502323200000 | 159.77 |
1502409600000 | 157.04 |
1502668800000 | 158.31 |
1502755200000 | 158.82 |
1502841600000 | 160.77 |
1502928000000 | 160.36 |
1503014400000 | 159.24 |
1503273600000 | 158.38 |
1503360000000 | 159.82 |
1503446400000 | 158.59 |
1503532800000 | 159.1399 |
1503619200000 | 158.86 |
1503878400000 | 157.43 |
1503964800000 | 156.01 |
1504051200000 | 157.09 |
1504137600000 | 158.86 |
1504224000000 | 159.95 |
1504483200000 | 158.54 |
1504569600000 | 159.49 |
1504656000000 | 158.37 |
1504742400000 | 158.13 |
1504828800000 | 158.37 |
1505088000000 | 159.48 |
1505174400000 | 160.53 |
1505260800000 | 160.51 |
1505347200000 | 160.48 |
1505433600000 | 158.84 |
1505692800000 | 159.71 |
1505779200000 | 159.31 |
1505865600000 | 160.02 |
1505952000000 | 158.25 |
1506038400000 | 158.49 |
1506297600000 | 158.71 |
1506384000000 | 158.8 |
1506470400000 | 159.43 |
1506556800000 | 158.33 |
1506643200000 | 158.26 |
1506902400000 | 160.13 |
1506988800000 | 159.62 |
1507075200000 | 159.38 |
1507161600000 | 159.48 |
1507248000000 | 159.94 |
1507507200000 | 160.19 |
1507593600000 | 159.78 |
1507680000000 | 159.4199 |
1507766400000 | 160.78 |
1507852800000 | 162.33 |
1508112000000 | 163.36 |
1508198400000 | 164.3899 |
1508284800000 | 164.1399 |
1508371200000 | 163.21 |
1508457600000 | 163.68 |
1508716800000 | 163.63 |
1508803200000 | 162.65 |
1508889600000 | 161.26 |
1508976000000 | 162.63 |
1509062400000 | 163.95 |
1509321600000 | 163.73 |
1509408000000 | 163.12 |
1509494400000 | 164.75 |
1509580800000 | 164.37 |
1509667200000 | 164.79 |
1509926400000 | 165.22 |
1510012800000 | 166.78 |
1510099200000 | 167.47 |
1510185600000 | 167.57 |
1510272000000 | 166.97 |
1510531200000 | 167.12 |
1510617600000 | 164.63 |
1510704000000 | 162.48 |
1510790400000 | 163.1399 |
1510876800000 | 163.03 |
1511136000000 | 163.3899 |
1511222400000 | 165.22 |
1511308800000 | 165.06 |
1511395200000 | 164.53 |
1511481600000 | 163.58 |
1511740800000 | 163.74 |
1511827200000 | 163.91 |
1511913600000 | 164.08 |
1512000000000 | 161.94 |
1512086400000 | 163.3 |
1512345600000 | 163.26 |
1512432000000 | 163.18 |
1512518400000 | 161.98 |
1512604800000 | 161.84 |
1512691200000 | 163.03 |
1512950400000 | 163.54 |
1513036800000 | 164.84 |
1513123200000 | 165.82 |
1513209600000 | 165.6 |
1513296000000 | 164.99 |
1513555200000 | 165.59 |
1513641600000 | 165.85 |
1513728000000 | 165.1 |
1513814400000 | 165.57 |
1513900800000 | 166.69 |
1514332800000 | 166.69 |
1514419200000 | 167.4 |
1514505600000 | 166.73 |
1514851200000 | 167.07 |
1514937600000 | 167.9199 |
1515024000000 | 168.05 |
1515110400000 | 169.36 |
1515369600000 | 170.21 |
1515456000000 | 171.1399 |
1515542400000 | 170.01 |
1515628800000 | 168.9 |
1515715200000 | 168.02 |
1515974400000 | 167.61 |
1516060800000 | 167.96 |
1516147200000 | 167.63 |
1516233600000 | 167.45 |
1516320000000 | 168 |
1516579200000 | 168.1699 |
1516665600000 | 168.5 |
1516752000000 | 168.63 |
1516838400000 | 166.93 |
1516924800000 | 167.98 |
1517184000000 | 168.91 |
1517270400000 | 167.08 |
1517356800000 | 167.12 |
1517443200000 | 166.54 |
1517529600000 | 166.07 |
1517788800000 | 163.81 |
1517875200000 | 158.86 |
1517961600000 | 159.52 |
1518048000000 | 160.06 |
1518134400000 | 157.8899 |
1518393600000 | 157.76 |
1518480000000 | 158.51 |
1518566400000 | 158.82 |
1518652800000 | 159.93 |
1518739200000 | 160.6 |
1518998400000 | 161.86 |
1519084800000 | 162.47 |
1519171200000 | 162.75 |
1519257600000 | 162.38 |
1519344000000 | 163.79 |
1519603200000 | 165.62 |
1519689600000 | 166.1399 |
1519776000000 | 165.63 |
1519862400000 | 164.98 |
1519948800000 | 161.8899 |
1520208000000 | 159.86 |
1520294400000 | 161.88 |
1520380800000 | 160.02 |
1520467200000 | 162.46 |
1520553600000 | 164.1399 |
1520812800000 | 166.1699 |
1520899200000 | 165.08 |
1520985600000 | 164.49 |
1521072000000 | 163.95 |
1521158400000 | 163.71 |
1521417600000 | 162.76 |
1521504000000 | 163.2 |
1521590400000 | 163.37 |
1521676800000 | 162.04 |
1521763200000 | 158.63 |
1522022400000 | 157.33 |
1522108800000 | 158.9 |
1522195200000 | 156.95 |
1522281600000 | 157.74 |
1522713600000 | 158.1399 |
1522800000000 | 157.26 |
1522886400000 | 158.79 |
1522972800000 | 158.87 |
1523232000000 | 159.32 |
1523318400000 | 160.85 |
1523404800000 | 160.74 |
1523491200000 | 160.97 |
1523577600000 | 161.37 |
1523836800000 | 160.28 |
1523923200000 | 160.25 |
1524009600000 | 161.12 |
1524096000000 | 161.77 |
1524182400000 | 160.87 |
1524441600000 | 160.94 |
1524528000000 | 161.68 |
1524614400000 | 161.48 |
1524700800000 | 161.74 |
1524787200000 | 163.27 |
1525046400000 | 164.88 |
1525132800000 | 165.66 |
1525219200000 | 166.71 |
1525305600000 | 167.12 |
1525392000000 | 166.41 |
1525651200000 | 166.88 |
1525737600000 | 167.52 |
1525824000000 | 167.96 |
1525910400000 | 168.54 |
1525996800000 | 169.11 |
1526256000000 | 170.09 |
1526342400000 | 169.34 |
1526428800000 | 170.54 |
1526515200000 | 170.35 |
1526601600000 | 170.81 |
1526860800000 | 172.36 |
1526947200000 | 171.8 |
1527033600000 | 170.93 |
1527120000000 | 171.43 |
1527206400000 | 172.22 |
1527465600000 | 172.62 |
1527552000000 | 172.71 |
1527638400000 | 171.03 |
1527724800000 | 171.24 |
1527811200000 | 170.63 |
1528070400000 | 172.71 |
1528156800000 | 172.19 |
1528243200000 | 172.19 |
1528329600000 | 172.09 |
1528416000000 | 171.28 |
1528675200000 | 171.09 |
1528761600000 | 171.4199 |
1528848000000 | 170.12 |
1528934400000 | 170.3 |
1529020800000 | 170.76 |
1529280000000 | 170.26 |
1529366400000 | 168.65 |
1529452800000 | 170.37 |
1529539200000 | 170.33 |
1529625600000 | 170.6 |
1529884800000 | 168.48 |
1529971200000 | 168.7 |
1530057600000 | 168.63 |
1530144000000 | 169.19 |
1530230400000 | 168.59 |
1530489600000 | 168.21 |
1530576000000 | 168.25 |
1530662400000 | 167.65 |
1530748800000 | 167.47 |
1530835200000 | 168.22 |
1531094400000 | 170.09 |
1531180800000 | 170.22 |
1531267200000 | 168.23 |
1531353600000 | 169.72 |
1531440000000 | 170.28 |
1531699200000 | 169.37 |
1531785600000 | 168.38 |
1531872000000 | 169.32 |
1531958400000 | 169.54 |
1532044800000 | 169.99 |
1532304000000 | 168.76 |
1532390400000 | 170.1699 |
1532476800000 | 170.76 |
1532563200000 | 170.51 |
1532649600000 | 171.94 |
1532908800000 | 170.69 |
1532995200000 | 171.25 |
1533081600000 | 170.72 |
1533168000000 | 169.16 |
1533254400000 | 169.36 |
1533513600000 | 170.75 |
1533600000000 | 171.63 |
1533686400000 | 171.93 |
1533772800000 | 172.81 |
1533859200000 | 172.81 |
1534118400000 | 171.22 |
1534204800000 | 172.16 |
1534291200000 | 172.62 |
1534377600000 | 172.04 |
1534464000000 | 172 |
1534723200000 | 172.71 |
1534809600000 | 171.31 |
1534896000000 | 169.9199 |
1534982400000 | 168.62 |
1535068800000 | 168.31 |
1535328000000 | 169.31 |
1535414400000 | 169.54 |
1535500800000 | 170.4 |
1535587200000 | 170.26 |
1535673600000 | 169.13 |
1535932800000 | 168.6399 |
1536019200000 | 169.16 |
1536105600000 | 165.82 |
1536192000000 | 164.5 |
1536278400000 | 163.79 |
1536537600000 | 162.3 |
1536624000000 | 162.69 |
1536710400000 | 162.93 |
1536796800000 | 163.19 |
1536883200000 | 164.63 |
1537142400000 | 164.1699 |
1537228800000 | 164.46 |
1537315200000 | 166.74 |
1537401600000 | 165.45 |
1537488000000 | 167.03 |
1537747200000 | 165.52 |
1537833600000 | 165.5 |
1537920000000 | 166.57 |
1538006400000 | 166.62 |
1538092800000 | 168.21 |
1538352000000 | 167.77 |
1538438400000 | 165.85 |
1538524800000 | 165.66 |
1538611200000 | 164.57 |
1538697600000 | 164.07 |
1538956800000 | 162.37 |
1539043200000 | 161.55 |
1539129600000 | 160.98 |
1539216000000 | 155.9199 |
1539302400000 | 157.13 |
1539561600000 | 155.65 |
1539648000000 | 155.86 |
1539734400000 | 157.63 |
1539820800000 | 158.6 |
1539907200000 | 158.62 |
1540166400000 | 159.01 |
1540252800000 | 156 |
1540339200000 | 156.7 |
1540425600000 | 153.7 |
1540512000000 | 153.16 |
1540771200000 | 154.01 |
1540857600000 | 155.43 |
1540944000000 | 156.91 |
1541030400000 | 158.63 |
1541116800000 | 161.68 |
1541376000000 | 159.5 |
1541462400000 | 160.82 |
1541548800000 | 161.56 |
1541635200000 | 163.2 |
1541721600000 | 162.51 |
1541980800000 | 164.03 |
1542067200000 | 162.51 |
1542153600000 | 160.27 |
1542240000000 | 161.48 |
1542326400000 | 161.21 |
1542585600000 | 160.12 |
1542672000000 | 158.81 |
1542758400000 | 159 |
1542844800000 | 159.48 |
1542931200000 | 160.57 |
1543190400000 | 160.97 |
1543276800000 | 161.98 |
1543363200000 | 162.75 |
1543449600000 | 162.78 |
1543536000000 | 161.8899 |
1543795200000 | 165.87 |
1543881600000 | 165.03 |
1543968000000 | 162.46 |
1544054400000 | 159.86 |
1544140800000 | 160.08 |
1544400000000 | 156.6 |
1544486400000 | 158.1 |
1544572800000 | 160 |
1544659200000 | 161.06 |
1544745600000 | 159.43 |
1545004800000 | 160.08 |
1545091200000 | 157.73 |
1545177600000 | 157.24 |
1545264000000 | 154.78 |
1545350400000 | 153.85 |
1545609600000 | 153.77 |
1545868800000 | 154.85 |
1545955200000 | 155.94 |
1546214400000 | 156.43 |
1546387200000 | 154.2 |
1546473600000 | 154.4 |
1546560000000 | 156.85 |
1546819200000 | 158.12 |
1546905600000 | 159.23 |
1546992000000 | 160.6699 |
1547078400000 | 161.46 |
1547164800000 | 162.21 |
1547424000000 | 161.7 |
1547510400000 | 163.9199 |
1547596800000 | 164.72 |
1547683200000 | 164.4199 |
1547769600000 | 166.13 |
1548028800000 | 165.81 |
1548115200000 | 164.76 |
1548201600000 | 164.04 |
1548288000000 | 164.75 |
1548374400000 | 166.44 |
1548633600000 | 165.83 |
1548720000000 | 165.24 |
1548806400000 | 165.95 |
1548892800000 | 166.97 |
1548979200000 | 166.52 |
1549238400000 | 167.35 |
1549324800000 | 169.83 |
1549411200000 | 169.1399 |
1549497600000 | 170.24 |
1549584000000 | 170.36 |
1549843200000 | 171 |
1549929600000 | 171.26 |
1550016000000 | 172.83 |
1550102400000 | 172.82 |
1550188800000 | 172.37 |
1550448000000 | 173.18 |
1550534400000 | 173.1699 |
1550620800000 | 173.94 |
1550707200000 | 174.04 |
1550793600000 | 175.73 |
1551052800000 | 176.56 |
1551139200000 | 175.12 |
1551225600000 | 174.8899 |
1551312000000 | 174.48 |
1551398400000 | 174.81 |
1551657600000 | 176.49 |
1551744000000 | 175.79 |
1551830400000 | 175.77 |
1551916800000 | 177.4 |
1552003200000 | 175.5 |
1552262400000 | 175.91 |
1552348800000 | 176.28 |
1552435200000 | 175.41 |
1552521600000 | 175.19 |
1552608000000 | 175.4199 |
1552867200000 | 176.32 |
1552953600000 | 176.16 |
1553040000000 | 175.21 |
1553126400000 | 175.32 |
1553212800000 | 177.16 |
1553472000000 | 174.8899 |
1553558400000 | 176.28 |
1553644800000 | 175.98 |
1553731200000 | 177.33 |
1553817600000 | 178.6699 |
1554076800000 | 180.91 |
1554163200000 | 181.45 |
1554249600000 | 183.01 |
1554336000000 | 181.97 |
1554422400000 | 180.82 |
1554681600000 | 180.95 |
1554768000000 | 181.13 |
1554854400000 | 181.74 |
1554940800000 | 180.31 |
1555027200000 | 181.07 |
1555286400000 | 181.13 |
1555372800000 | 181.79 |
1555459200000 | 181.43 |
1555545600000 | 181.87 |
1555977600000 | 182.58 |
1556064000000 | 182.79 |
1556150400000 | 183.12 |
1556236800000 | 183.57 |
1556496000000 | 183.9199 |
1556582400000 | 181.98 |
1556668800000 | 182.33 |
1556755200000 | 183 |
1556841600000 | 183.6 |
1557100800000 | 180.11 |
1557187200000 | 181.1399 |
1557273600000 | 179.7 |
1557360000000 | 177.9199 |
1557446400000 | 178.78 |
1557705600000 | 177.83 |
1557792000000 | 176.56 |
1557878400000 | 177.37 |
1557964800000 | 178.56 |
1558051200000 | 178.33 |
1558310400000 | 180.88 |
1558396800000 | 180.21 |
1558483200000 | 181 |
1558569600000 | 180.19 |
1558656000000 | 179.58 |
1558915200000 | 179.7 |
1559001600000 | 180.96 |
1559088000000 | 180.01 |
1559174400000 | 178.6699 |
1559260800000 | 178.44 |
1559520000000 | 176.74 |
1559606400000 | 176.81 |
1559692800000 | 177.48 |
1559779200000 | 177.88 |
1559865600000 | 178.72 |
1560124800000 | 179.5 |
1560211200000 | 181.59 |
1560297600000 | 180.3899 |
1560384000000 | 180.68 |
1560470400000 | 180.7 |
1560729600000 | 180.06 |
1560816000000 | 182.52 |
1560902400000 | 185.05 |
1560988800000 | 186.29 |
1561075200000 | 184.8899 |
1561334400000 | 184.8 |
1561420800000 | 184.66 |
1561507200000 | 184.77 |
1561593600000 | 186.87 |
1561680000000 | 185.72 |
1561939200000 | 186.68 |
1562025600000 | 188.72 |
1562112000000 | 190.26 |
1562198400000 | 190.57 |
1562284800000 | 191.27 |
1562544000000 | 189 |
1562630400000 | 187.72 |
1562716800000 | 187.9 |
1562803200000 | 189.1399 |
1562889600000 | 189.55 |
1563148800000 | 188.98 |
1563235200000 | 189.77 |
1563321600000 | 189.91 |
1563408000000 | 190.1 |
1563494400000 | 191.8 |
1563753600000 | 190.68 |
1563840000000 | 191.93 |
1563926400000 | 192.36 |
1564012800000 | 192.36 |
1564099200000 | 191.06 |
1564358400000 | 190.3899 |
1564444800000 | 190.24 |
1564531200000 | 189.05 |
1564617600000 | 188.52 |
1564704000000 | 185.25 |
1564963200000 | 179.47 |
1565049600000 | 176.38 |
1565136000000 | 176.5 |
1565222400000 | 178.61 |
1565308800000 | 178.28 |
1565568000000 | 176.99 |
1565654400000 | 176.27 |
1565740800000 | 176.8 |
1565827200000 | 175.61 |
1565913600000 | 176.65 |
1566172800000 | 179.09 |
1566259200000 | 180.57 |
1566345600000 | 179.48 |
1566432000000 | 179.02 |
1566518400000 | 179.16 |
1566777600000 | 176.27 |
1566864000000 | 176.88 |
1566950400000 | 177.45 |
1567036800000 | 178.05 |
1567123200000 | 180.59 |
1567382400000 | 179.97 |
1567468800000 | 180.59 |
1567555200000 | 182.68 |
1567641600000 | 183.81 |
1567728000000 | 185.59 |
1567987200000 | 185.7 |
1568073600000 | 185.26 |
1568160000000 | 187.32 |
1568246400000 | 187.1699 |
1568332800000 | 187.49 |
1568592000000 | 187.85 |
1568678400000 | 186.54 |
1568764800000 | 185.76 |
1568851200000 | 184.9199 |
1568937600000 | 185.23 |
1569196800000 | 185.21 |
1569283200000 | 185.75 |
1569369600000 | 184.22 |
1569456000000 | 184.05 |
1569542400000 | 184.82 |
1569801600000 | 184.69 |
1569888000000 | 184.55 |
1569974400000 | 182.36 |
1570060800000 | 180.24 |
1570147200000 | 180.3 |
1570406400000 | 180.74 |
1570492800000 | 181.7 |
1570579200000 | 179.55 |
1570665600000 | 179.53 |
1570752000000 | 182.1699 |
1571011200000 | 183.02 |
1571097600000 | 182.82 |
1571184000000 | 184.36 |
1571270400000 | 183.8899 |
1571356800000 | 183.02 |
1571616000000 | 183.48 |
1571702400000 | 184.45 |
1571788800000 | 183.84 |
1571875200000 | 184.71 |
1571961600000 | 185.77 |
1572220800000 | 186.6399 |
1572307200000 | 186.74 |
1572393600000 | 185.82 |
1572480000000 | 185.93 |
1572566400000 | 186.55 |
1572825600000 | 187.59 |
1572912000000 | 189.3 |
1572998400000 | 188.87 |
1573084800000 | 190.83 |
1573171200000 | 190.37 |
1573430400000 | 189.24 |
1573516800000 | 189.72 |
1573603200000 | 187.29 |
1573689600000 | 186.71 |
1573776000000 | 187.66 |
1574035200000 | 187.6 |
1574121600000 | 189.23 |
1574208000000 | 187.09 |
1574294400000 | 184.98 |
1574380800000 | 186.44 |
1574640000000 | 187.97 |
1574726400000 | 188.75 |
1574812800000 | 190.37 |
1574899200000 | 190.09 |
1574985600000 | 188.57 |
1575244800000 | 188.95 |
1575331200000 | 186.56 |
1575417600000 | 184.16 |
1575504000000 | 185.34 |
1575590400000 | 187.36 |
1575849600000 | 187.19 |
1575936000000 | 185.74 |
1576022400000 | 187.79 |
1576108800000 | 188.28 |
1576195200000 | 189.6399 |
1576454400000 | 191.34 |
1576540800000 | 190.69 |
1576627200000 | 191.1699 |
1576713600000 | 191 |
1576800000000 | 191.82 |
1577059200000 | 191.56 |
1577145600000 | 192 |
1577404800000 | 192.69 |
1577664000000 | 192.43 |
1577750400000 | 190.47 |
1577923200000 | 191.66 |
1578009600000 | 192.15 |
1578268800000 | 190.94 |
1578355200000 | 192.63 |
1578441600000 | 192.24 |
1578528000000 | 194.3 |
1578614400000 | 196.28 |
1578873600000 | 195.96 |
1578960000000 | 197.36 |
1579046400000 | 197.3 |
1579132800000 | 198.78 |
1579219200000 | 200.12 |
1579478400000 | 199.68 |
1579564800000 | 197.27 |
1579651200000 | 199.09 |
1579737600000 | 198.05 |
1579824000000 | 198.33 |
1580083200000 | 197.15 |
1580169600000 | 195.26 |
1580256000000 | 194.08 |
1580342400000 | 191.05 |
1580428800000 | 189.91 |
1580688000000 | 188.56 |
1580774400000 | 190.46 |
1580860800000 | 192.2 |
1580947200000 | 195.1399 |
1581033600000 | 193.57 |
1581292800000 | 193.34 |
1581379200000 | 195.48 |
1581465600000 | 197.8 |
1581552000000 | 198.56 |
1581638400000 | 199 |
1581897600000 | 199.4 |
1581984000000 | 198.27 |
1582070400000 | 199.37 |
1582156800000 | 198.19 |
1582243200000 | 196.3 |
1582502400000 | 192.25 |
1582588800000 | 190.34 |
1582675200000 | 186.31 |
1582761600000 | 184.19 |
1582848000000 | 176.88 |
1583107200000 | 175.03 |
1583193600000 | 176.88 |
1583280000000 | 175.87 |
1583366400000 | 177.46 |
1583452800000 | 171.8899 |
1583712000000 | 160.09 |
1583798400000 | 162.21 |
1583884800000 | 159.9199 |
1583971200000 | 149.75 |
1584057600000 | 150.66 |
1584316800000 | 138.43 |
1584403200000 | 142.85 |
1584489600000 | 135.19 |
1584576000000 | 132.24 |
1584662400000 | 134.93 |
1584921600000 | 125.11 |
1585008000000 | 132.6 |
1585094400000 | 139.76 |
1585180800000 | 140.21 |
1585267200000 | 137.29 |
1585526400000 | 141.57 |
1585612800000 | 141.79 |
1585699200000 | 144.46 |
1585785600000 | 143.06 |
1585872000000 | 141.8899 |
1586131200000 | 148.1 |
1586217600000 | 149.5 |
1586304000000 | 148.85 |
1586390400000 | 152.9 |
1586822400000 | 156.48 |
1586908800000 | 155.19 |
1586995200000 | 154.63 |
1587081600000 | 157.19 |
1587340800000 | 155.21 |
1587427200000 | 150.58 |
1587513600000 | 151.53 |
1587600000000 | 152.73 |
1587686400000 | 152.4199 |
1587945600000 | 155.49 |
1588032000000 | 156.61 |
1588118400000 | 158.35 |
1588204800000 | 159.38 |
1588291200000 | 152.74 |
1588550400000 | 152.4199 |
1588636800000 | 155.98 |
1588723200000 | 156.87 |
1588809600000 | 156.71 |
1588896000000 | 157.6699 |
1589155200000 | 159.53 |
1589241600000 | 157.79 |
1589328000000 | 157.78 |
1589414400000 | 154.81 |
1589500800000 | 155.91 |
1589760000000 | 157.84 |
1589846400000 | 160.61 |
1589932800000 | 160.48 |
1590019200000 | 159.85 |
1590105600000 | 155.41 |
1590364800000 | 157.53 |
1590451200000 | 161.87 |
1590537600000 | 160.44 |
1590624000000 | 161.1699 |
1590710400000 | 157.96 |
1590969600000 | 163.1 |
1591056000000 | 165.6699 |
1591142400000 | 169.25 |
1591228800000 | 169.1 |
1591315200000 | 171.1 |
1591574400000 | 172.01 |
1591660800000 | 174.09 |
1591747200000 | 174.38 |
1591833600000 | 167.71 |
1591920000000 | 166.88 |
1592179200000 | 162.84 |
1592265600000 | 168.3 |
1592352000000 | 170.88 |
1592438400000 | 169.36 |
1592524800000 | 170.1399 |
1592784000000 | 169.45 |
1592870400000 | 170.2 |
1592956800000 | 170.4199 |
1593043200000 | 168.1399 |
1593129600000 | 169.26 |
1593388800000 | 166.55 |
1593475200000 | 168.91 |
1593561600000 | 169.6399 |
1593648000000 | 173.24 |
1593734400000 | 174.38 |
1593993600000 | 174.81 |
1594080000000 | 174.06 |
1594166400000 | 172.31 |
1594252800000 | 173.11 |
1594339200000 | 171.56 |
1594598400000 | 172.4 |
1594684800000 | 170.72 |
1594771200000 | 173.3 |
1594857600000 | 170.65 |
1594944000000 | 171.26 |
1595203200000 | 170.6699 |
1595289600000 | 175.37 |
1595376000000 | 171.55 |
1595462400000 | 172.07 |
1595548800000 | 168.73 |
1595808000000 | 167.27 |
1595894400000 | 168.27 |
1595980800000 | 167.75 |
1596067200000 | 167.3 |
1596153600000 | 165.6699 |
1596412800000 | 165.3899 |
1596499200000 | 169.11 |
1596585600000 | 168.1 |
1596672000000 | 169.55 |
1596758400000 | 168.37 |
1597017600000 | 170.07 |
1597104000000 | 171.51 |
1597190400000 | 171.58 |
1597276800000 | 170.83 |
1597363200000 | 171.4 |
1597622400000 | 170.93 |
1597708800000 | 171.59 |
1597795200000 | 172.8 |
1597881600000 | 170.56 |
1597968000000 | 172.29 |
1598227200000 | 173.33 |
1598313600000 | 173.91 |
1598400000000 | 174.38 |
1598486400000 | 175.01 |
1598572800000 | 175.49 |
1598832000000 | 175.04 |
1598918400000 | 173.36 |
1599004800000 | 176.22 |
1599091200000 | 176.54 |
1599177600000 | 172.12 |
1599436800000 | 172.93 |
1599523200000 | 173.22 |
1599609600000 | 171.21 |
1599696000000 | 170.78 |
1599782400000 | 170.9 |
1600041600000 | 171.57 |
1600128000000 | 172.22 |
1600214400000 | 174.22 |
1600300800000 | 171.63 |
1600387200000 | 171.18 |
1600646400000 | 169.43 |
1600732800000 | 168.1399 |
1600819200000 | 170.4 |
1600905600000 | 167.74 |
1600992000000 | 169.81 |
1601251200000 | 169.87 |
1601337600000 | 169.22 |
1601424000000 | 168.08 |
1601510400000 | 169.35 |
1601596800000 | 168.08 |
1601856000000 | 170.84 |
1601942400000 | 171.73 |
1602028800000 | 173.48 |
1602115200000 | 174.88 |
1602201600000 | 174.66 |
1602460800000 | 176 |
1602547200000 | 177.62 |
1602633600000 | 177.16 |
1602720000000 | 175.6 |
1602806400000 | 174.93 |
1603065600000 | 174.99 |
1603152000000 | 173.06 |
1603238400000 | 173.99 |
1603324800000 | 174.23 |
1603411200000 | 173.9 |
1603670400000 | 174.19 |
1603756800000 | 171.8899 |
1603843200000 | 171.93 |
1603929600000 | 170.4199 |
1604016000000 | 169.06 |
1604275200000 | 170.3899 |
1604361600000 | 174.4199 |
1604448000000 | 175.07 |
1604534400000 | 178.35 |
1604620800000 | 178.47 |
1604880000000 | 182.35 |
1604966400000 | 184.48 |
1605052800000 | 186.88 |
1605139200000 | 185.38 |
1605225600000 | 185.26 |
1605484800000 | 188.9 |
1605571200000 | 188.6399 |
1605657600000 | 189.85 |
1605744000000 | 189.73 |
1605830400000 | 190.69 |
1606089600000 | 191.07 |
1606176000000 | 193.41 |
1606262400000 | 193.31 |
1606348800000 | 192.68 |
1606435200000 | 191.8 |
1606694400000 | 188.61 |
1606780800000 | 188.8899 |
1606867200000 | 188.01 |
1606953600000 | 188.86 |
1607040000000 | 189.52 |
1607299200000 | 190.1399 |
1607385600000 | 190.21 |
1607472000000 | 192.87 |
1607558400000 | 192.2 |
1607644800000 | 192.37 |
1607904000000 | 192.86 |
1607990400000 | 191.8 |
1608076800000 | 193.28 |
1608163200000 | 194.8 |
1608249600000 | 193.31 |
1608508800000 | 192.7 |
1608595200000 | 191.05 |
1608681600000 | 193.63 |
1608768000000 | 194.88 |
1609113600000 | 194.54 |
1609200000000 | 195.62 |
1609286400000 | 196.82 |
1609372800000 | 196.43 |
1609718400000 | 198.77 |
1609804800000 | 200.33 |
1609891200000 | 198.54 |
1609977600000 | 200.35 |
1610064000000 | 203.09 |
1610323200000 | 201.96 |
1610409600000 | 203.03 |
1610496000000 | 203.1 |
1610582400000 | 204.73 |
1610668800000 | 204.21 |
1610928000000 | 203.78 |
1611014400000 | 206.6399 |
1611100800000 | 208.33 |
1611187200000 | 208.9199 |
1611273600000 | 206.59 |
1611532800000 | 208.48 |
1611619200000 | 207.04 |
1611705600000 | 206.16 |
1611792000000 | 200.99 |
1611878400000 | 199.4 |
1612137600000 | 201.77 |
1612224000000 | 204.9199 |
1612310400000 | 206.55 |
1612396800000 | 205.45 |
1612483200000 | 207.8 |
1612742400000 | 209.41 |
1612828800000 | 208.16 |
1612915200000 | 209.1699 |
1613001600000 | 209.85 |
1613088000000 | 209.07 |
1613347200000 | 210.48 |
1613433600000 | 212.91 |
1613520000000 | 213.62 |
1613606400000 | 211.67 |
1613692800000 | 210.92 |
1613952000000 | 210.73 |
1614038400000 | 213.12 |
1614124800000 | 211 |
1614211200000 | 211.68 |
1614297600000 | 204.11 |
1614556800000 | 209.91 |
1614643200000 | 208.66 |
1614729600000 | 210.75 |
1614816000000 | 209.6 |
1614902400000 | 208.01 |
1615161600000 | 208.23 |
1615248000000 | 210.47 |
1615334400000 | 209.6399 |
1615420800000 | 210.66 |
1615507200000 | 210.36 |
1615766400000 | 211.13 |
1615852800000 | 213.12 |
1615939200000 | 212.13 |
1616025600000 | 212.77 |
1616112000000 | 210.73 |
1616371200000 | 210.89 |
1616457600000 | 209.7 |
1616544000000 | 208.43 |
1616630400000 | 209.76 |
1616716800000 | 211.92 |
1616976000000 | 212.43 |
1617062400000 | 212.58 |
1617148800000 | 212.41 |
1617235200000 | 213.79 |
1617667200000 | 214.48 |
1617753600000 | 213.42 |
1617840000000 | 216.11 |
1617926400000 | 215.16 |
1618185600000 | 213.57 |
1618272000000 | 213.93 |
1618358400000 | 216.46 |
1618444800000 | 217.77 |
1618531200000 | 217.61 |
1618790400000 | 218.11 |
1618876800000 | 216.56 |
1618963200000 | 215.47 |
1619049600000 | 217.1 |
1619136000000 | 217.39 |
1619395200000 | 218.38 |
1619481600000 | 217.52 |
1619568000000 | 218.21 |
1619654400000 | 219.05 |
1619740800000 | 217.1 |
1620000000000 | 216.29 |
1620086400000 | 217.38 |
1620172800000 | 218.38 |
1620259200000 | 217.88 |
1620345600000 | 218.39 |
1620604800000 | 220.99 |
1620691200000 | 217.37 |
1620777600000 | 216.44 |
1620864000000 | 213.95 |
1620950400000 | 214.71 |
1621209600000 | 215.09 |
1621296000000 | 216.7 |
1621382400000 | 213.14 |
1621468800000 | 214.97 |
1621555200000 | 215.45 |
1621814400000 | 215.31 |
1621900800000 | 217.51 |
1621987200000 | 217.86 |
1622073600000 | 218.67 |
1622160000000 | 219.75 |
1622419200000 | 218.74 |
1622505600000 | 219.22 |
1622592000000 | 220.32 |
1622678400000 | 220.14 |
1622764800000 | 221.28 |
1623024000000 | 221.01 |
1623110400000 | 220.92 |
1623196800000 | 220.22 |
1623283200000 | 221.18 |
1623369600000 | 221.93 |
1623628800000 | 221.94 |
1623715200000 | 221.71 |
1623801600000 | 221.83 |
1623888000000 | 222.12 |
1623974400000 | 223.04 |
1624233600000 | 219.52 |
1624320000000 | 221.2 |
1624406400000 | 221.88 |
1624492800000 | 221.67 |
1624579200000 | 222.84 |
1624838400000 | 222.71 |
1624924800000 | 221.47 |
1625011200000 | 222.58 |
1625097600000 | 221 |
1625184000000 | 221.62 |
1625443200000 | 222.66 |
1625529600000 | 221.42 |
1625616000000 | 223.14 |
1625702400000 | 219.7 |
1625788800000 | 219.98 |
1626048000000 | 221.85 |
1626134400000 | 222.96 |
1626220800000 | 223.23 |
1626307200000 | 222.4 |
1626393600000 | 222.71 |
1626652800000 | 219.12 |
1626739200000 | 218.45 |
1626825600000 | 219.4 |
1626912000000 | 222.82 |
1626998400000 | 221.87 |
1627257600000 | 219.51 |
1627344000000 | 217.31 |
1627430400000 | 217.18 |
1627516800000 | 219.35 |
1627603200000 | 218 |
1627862400000 | 220.56 |
1627948800000 | 220.83 |
1628035200000 | 222.45 |
1628121600000 | 222.63 |
1628208000000 | 223.24 |
1628467200000 | 223.35 |
1628553600000 | 224.76 |
1628640000000 | 224.78 |
1628726400000 | 223.96 |
1628812800000 | 224.46 |
1629072000000 | 222.79 |
1629158400000 | 220.95 |
1629244800000 | 220.68 |
1629331200000 | 218.23 |
1629417600000 | 216.46 |
1629676800000 | 218.31 |
1629763200000 | 220.36 |
1629849600000 | 221.05 |
1629936000000 | 219.32 |
1630022400000 | 219.72 |
1630281600000 | 220.5 |
1630368000000 | 220.73 |
1630454400000 | 221.27 |
1630540800000 | 221.51 |
1630627200000 | 222.31 |
1630886400000 | 223.57 |
1630972800000 | 223.14 |
1631059200000 | 222.52 |
1631145600000 | 219.74 |
1631232000000 | 220.89 |
1631491200000 | 220.47 |
1631577600000 | 219.37 |
1631664000000 | 217.29 |
1631750400000 | 217.05 |
1631836800000 | 216.99 |
1632096000000 | 211.96 |
1632182400000 | 213.06 |
1632268800000 | 213.79 |
1632355200000 | 215.99 |
1632441600000 | 213.79 |
1632700800000 | 215.45 |
1632787200000 | 213.13 |
1632873600000 | 212.62 |
1632960000000 | 216.52 |
1633046400000 | 214.18 |
1633305600000 | 214.9 |
1633392000000 | 215.31 |
1633478400000 | 214.59 |
1633564800000 | 217.12 |
1633651200000 | 217.61 |
1633910400000 | 218.14 |
1633996800000 | 217.5 |
1634083200000 | 217.41 |
1634169600000 | 218.76 |
1634256000000 | 220.11 |
1634515200000 | 220.65 |
1634601600000 | 222.51 |
1634688000000 | 224.21 |
1634774400000 | 223.31 |
1634860800000 | 223.19 |
1635120000000 | 224.85 |
1635206400000 | 225.66 |
1635292800000 | 224.98 |
1635379200000 | 223.95 |
1635465600000 | 223.05 |
1635724800000 | 223.49 |
1635811200000 | 220.79 |
1635897600000 | 221.18 |
1635984000000 | 221.79 |
1636070400000 | 222.57 |
1636329600000 | 222.3 |
1636416000000 | 221.32 |
1636502400000 | 221.81 |
1636588800000 | 221.41 |
1636675200000 | 223.19 |
1636934400000 | 225.86 |
1637020800000 | 225.93 |
1637107200000 | 224.72 |
1637193600000 | 223.57 |
1637280000000 | 224.19 |
1637539200000 | 224.61 |
1637625600000 | 224.53 |
1637712000000 | 225.46 |
1637798400000 | 225.43 |
1637884800000 | 217.93 |
1638144000000 | 217.27 |
1638230400000 | 215.56 |
1638316800000 | 215.73 |
1638403200000 | 215.06 |
1638489600000 | 214.71 |
1638748800000 | 214.66 |
1638835200000 | 218.7 |
1638921600000 | 220.11 |
1639008000000 | 220.88 |
1639094400000 | 219.61 |
1639353600000 | 219.07 |
1639440000000 | 218.15 |
1639526400000 | 216.65 |
1639612800000 | 216.9 |
1639699200000 | 216.47 |
1639958400000 | 213.83 |
1640044800000 | 216.71 |
1640131200000 | 217.22 |
1640217600000 | 218.93 |
1640304000000 | 219.35 |
1640563200000 | 219.52 |
1640649600000 | 220.42 |
1640736000000 | 221.47 |
1640822400000 | 222.06 |
1640908800000 | 220.54 |
1641168000000 | 220.13 |
1641254400000 | 223.55 |
1641340800000 | 222.4 |
1641427200000 | 217.32 |
1641513600000 | 219.14 |
1641772800000 | 219.96 |
1641859200000 | 218.94 |
1641945600000 | 221.22 |
1642032000000 | 221.9 |
1642118400000 | 220.19 |
1642377600000 | 220.38 |
1642464000000 | 220.74 |
1642550400000 | 219.94 |
1642636800000 | 222.82 |
1642723200000 | 218.75 |
1642982400000 | 216.49 |
1643068800000 | 213.2 |
1643155200000 | 213.13 |
1643241600000 | 210.36 |
1643328000000 | 210.05 |
1643587200000 | 209.89 |
1643673600000 | 210.99 |
1643760000000 | 212.05 |
1643846400000 | 210.9 |
1643932800000 | 211.06 |
1644192000000 | 212.19 |
1644278400000 | 213.7 |
1644364800000 | 216.99 |
1644451200000 | 217.67 |
1644537600000 | 216.34 |
1644796800000 | 216.91 |
1644883200000 | 216.09 |
1644969600000 | 218.83 |
1645056000000 | 220.14 |
1645142400000 | 218.1 |
1645401600000 | 219.23 |
1645488000000 | 216.42 |
1645574400000 | 217.65 |
1645660800000 | 213.09 |
1645747200000 | 213.04 |
1646006400000 | 213.97 |
1646092800000 | 216.97 |
1646179200000 | 217.53 |
1646265600000 | 220.17 |
1646352000000 | 221.79 |
1646611200000 | 218.96 |
1646697600000 | 215.6 |
1646784000000 | 214.63 |
1646870400000 | 219.21 |
1646956800000 | 218.5 |
1647216000000 | 216.39 |
1647302400000 | 212.38 |
1647388800000 | 217.63 |
1647475200000 | 222.86 |
1647561600000 | 225.25 |
1647820800000 | 225.37 |
1647907200000 | 228.48 |
1647993600000 | 231.32 |
1648080000000 | 232.21 |
1648166400000 | 231.98 |
1648425600000 | 232.11 |
1648512000000 | 231.15 |
1648598400000 | 232.38 |
1648684800000 | 231.5 |
1648771200000 | 233.15 |
1649030400000 | 235.97 |
1649116800000 | 239.27 |
1649203200000 | 236.15 |
1649289600000 | 233.35 |
1649376000000 | 234.64 |
1649635200000 | 232.08 |
1649721600000 | 232.87 |
1649808000000 | 232.2 |
1649894400000 | 235.18 |
1650326400000 | 233.64 |
1650412800000 | 234.3 |
1650499200000 | 233.73 |
1650585600000 | 229.81 |
1650844800000 | 227.12 |
1650931200000 | 225.32 |
1651017600000 | 226.21 |
1651104000000 | 228.05 |
1651190400000 | 230.43 |
1651449600000 | 227.94 |
1651536000000 | 228.13 |
1651622400000 | 228.12 |
1651708800000 | 229.35 |
1651795200000 | 222.47 |
1652054400000 | 219.48 |
1652140800000 | 216.03 |
1652227200000 | 217.64 |
1652313600000 | 214.59 |
1652400000000 | 219.47 |
1652659200000 | 220.44 |
1652745600000 | 221.1 |
1652832000000 | 223.58 |
1652918400000 | 219.61 |
1653004800000 | 223.2 |
1653264000000 | 221.64 |
1653350400000 | 218.64 |
1653436800000 | 220.19 |
1653523200000 | 218.6 |
1653609600000 | 223.11 |
1653868800000 | 225.41 |
1653955200000 | 225.15 |
1654041600000 | 227.19 |
1654128000000 | 225.53 |
1654214400000 | 226.3 |
1654473600000 | 226.78 |
1654560000000 | 224.45 |
1654646400000 | 224.84 |
1654732800000 | 222.22 |
1654819200000 | 220.77 |
1655078400000 | 218.57 |
1655164800000 | 212.52 |
1655251200000 | 212.29 |
1655337600000 | 209.96 |
1655424000000 | 207.45 |
1655683200000 | 207.06 |
1655769600000 | 209.7 |
1655856000000 | 206.73 |
1655942400000 | 208.46 |
1656028800000 | 210.96 |
1656288000000 | 214.35 |
1656374400000 | 217.37 |
1656460800000 | 215.12 |
1656547200000 | 212.63 |
1656633600000 | 211.09 |
1656892800000 | 213.69 |
1656979200000 | 216.32 |
1657065600000 | 216.35 |
1657152000000 | 219.44 |
1657238400000 | 220.89 |
1657497600000 | 217.36 |
1657584000000 | 218.26 |
1657670400000 | 217.95 |
1657756800000 | 218.86 |
1657843200000 | 217.23 |
1658102400000 | 218.71 |
1658188800000 | 217.5 |
1658275200000 | 221.13 |
1658361600000 | 220.87 |
1658448000000 | 221.75 |
1658707200000 | 221.58 |
1658793600000 | 224.85 |
1658880000000 | 224.33 |
1658966400000 | 226.14 |
1659052800000 | 225.51 |
1659312000000 | 226.49 |
1659398400000 | 224.85 |
1659484800000 | 225.21 |
1659571200000 | 225.69 |
1659657600000 | 227.25 |
1659916800000 | 227.7 |
1660003200000 | 227.05 |
1660089600000 | 224.97 |
1660176000000 | 228.81 |
1660262400000 | 230.14 |
1660521600000 | 230.04 |
1660608000000 | 230.59 |
1660694400000 | 229.64 |
1660780800000 | 230.35 |
1660867200000 | 230.11 |
1661126400000 | 230.37 |
1661212800000 | 228.95 |
1661299200000 | 227.89 |
1661385600000 | 232.04 |
1661472000000 | 232.36 |
1661731200000 | 228.3 |
1661817600000 | 228.33 |
1661904000000 | 226.23 |
1661990400000 | 224.51 |
1662076800000 | 223.11 |
1662336000000 | 224.53 |
1662422400000 | 223.48 |
1662508800000 | 219.33 |
1662595200000 | 221.83 |
1662681600000 | 225.01 |
1662940800000 | 225.57 |
1663027200000 | 226.41 |
1663113600000 | 221.25 |
1663200000000 | 221.22 |
1663286400000 | 218.07 |
1663545600000 | 217.24 |
1663632000000 | 219.95 |
1663718400000 | 218.83 |
1663804800000 | 218.36 |
1663891200000 | 215.3 |
1664150400000 | 212.68 |
1664236800000 | 212.82 |
1664323200000 | 209.81 |
1664409600000 | 208.3 |
1664496000000 | 205.18 |
1664755200000 | 205.65 |
1664841600000 | 207.76 |
1664928000000 | 213.75 |
1665014400000 | 213.41 |
1665100800000 | 212.2 |
1665360000000 | 207.81 |
1665446400000 | 206.6399 |
1665532800000 | 206.19 |
1665619200000 | 203.71 |
1665705600000 | 206.18 |
1665964800000 | 203.82 |
1666051200000 | 206.32 |
1666137600000 | 206.85 |
1666224000000 | 205.36 |
1666310400000 | 203.15 |
1666569600000 | 200.21 |
1666656000000 | 200.95 |
1666742400000 | 202.71 |
1666828800000 | 204.47 |
1666915200000 | 201.55 |
1667174400000 | 204.04 |
1667260800000 | 208.82 |
1667347200000 | 210.51 |
1667433600000 | 206.48 |
1667520000000 | 209.99 |
1667779200000 | 211.37 |
1667865600000 | 212.15 |
1667952000000 | 211.18 |
1668038400000 | 210.16 |
1668124800000 | 217.48 |
1668384000000 | 218.99 |
1668470400000 | 221.01 |
1668556800000 | 219.13 |
1668643200000 | 218.53 |
1668729600000 | 218.72 |
1668988800000 | 217.84 |
1669075200000 | 218.13 |
1669161600000 | 218.93 |
1669248000000 | 219.85 |
1669334400000 | 219.34 |
1669593600000 | 216.92 |
1669680000000 | 221.12 |
1669766400000 | 224.19 |
1669852800000 | 225.31 |
1669939200000 | 222.94 |
1670198400000 | 224.42 |
1670284800000 | 223.22 |
1670371200000 | 220.42 |
1670457600000 | 221.37 |
1670544000000 | 224.32 |
1670803200000 | 222.07 |
1670889600000 | 224.3 |
1670976000000 | 224.17 |
1671062400000 | 219.43 |
1671148800000 | 218.09 |
1671408000000 | 218.24 |
1671494400000 | 214.34 |
1671580800000 | 217.57 |
1671667200000 | 218.77 |
1671753600000 | 218.46 |
1672099200000 | 218.71 |
1672185600000 | 219.85 |
1672272000000 | 217.3 |
1672358400000 | 218.11 |
1672617600000 | 218.11 |
1672704000000 | 218.78 |
1672790400000 | 223.26 |
1672876800000 | 223.24 |
1672963200000 | 223.88 |
1673222400000 | 225.17 |
1673308800000 | 223.28 |
1673395200000 | 224.14 |
1673481600000 | 226.23 |
1673568000000 | 228.07 |
1673827200000 | 229.5 |
1673913600000 | 229.57 |
1674000000000 | 229.97 |
1674086400000 | 229.02 |
1674172800000 | 230.51 |
1674432000000 | 231.55 |
1674518400000 | 232.24 |
1674604800000 | 232.38 |
1674691200000 | 235.03 |
1674777600000 | 236 |
1675036800000 | 234.21 |
1675123200000 | 232.59 |
1675209600000 | 233.12 |
1675296000000 | 233.14 |
1675382400000 | 232.71 |
1675641600000 | 231.46 |
1675728000000 | 232.69 |
1675814400000 | 233.37 |
1675900800000 | 233.21 |
1675987200000 | 231.97 |
1676246400000 | 230.93 |
1676332800000 | 231.29 |
1676419200000 | 227.17 |
1676505600000 | 228.64 |
1676592000000 | 226.48 |
1676851200000 | 227.69 |
1676937600000 | 226.31 |
1677024000000 | 225.45 |
1677110400000 | 224.21 |
1677196800000 | 223.63 |
1677456000000 | 220.95 |
1677542400000 | 221.84 |
1677628800000 | 222.74 |
1677715200000 | 223.12 |
1677801600000 | 224.42 |
1678060800000 | 223.79 |
1678147200000 | 223.45 |
1678233600000 | 222 |
1678320000000 | 222.44 |
1678406400000 | 215.43 |
1678665600000 | 215.54 |
1678752000000 | 212.54 |
1678838400000 | 216.92 |
1678924800000 | 212.84 |
1679011200000 | 214.86 |
1679270400000 | 210.35 |
1679356800000 | 210.33 |
1679443200000 | 213.21 |
1679529600000 | 211.85 |
1679616000000 | 212.32 |
1679875200000 | 211.48 |
1679961600000 | 213.54 |
1680048000000 | 214.01 |
1680134400000 | 214.42 |
1680220800000 | 216.36 |
1680480000000 | 218.97 |
1680566400000 | 217.11 |
1680652800000 | 217.46 |
1680739200000 | 215.89 |
1681171200000 | 218.09 |
1681257600000 | 218.22 |
1681344000000 | 218.35 |
1681430400000 | 218.71 |
1681689600000 | 220.99 |
1681776000000 | 220.29 |
1681862400000 | 219.63 |
1681948800000 | 219.7 |
1682035200000 | 216.89 |
1682294400000 | 215.58 |
1682380800000 | 214.19 |
1682467200000 | 212.81 |
1682553600000 | 213.27 |
1682640000000 | 213.15 |
1682899200000 | 215.46 |
1682985600000 | 214.72 |
1683072000000 | 211.62 |
1683158400000 | 213.04 |
1683244800000 | 214.58 |
1683504000000 | 217.09 |
1683590400000 | 216.12 |
1683676800000 | 215.91 |
1683763200000 | 215.58 |
1683849600000 | 214.62 |
1684108800000 | 216.73 |
1684195200000 | 215.39 |
1684281600000 | 213.61 |
1684368000000 | 214.75 |
1684454400000 | 216.14 |
1684713600000 | 215.83 |
1684800000000 | 215.49 |
1684886400000 | 212.56 |
1684972800000 | 210.29 |
1685059200000 | 211.01 |
1685318400000 | 212.49 |
1685404800000 | 211.49 |
1685491200000 | 208.29 |
1685577600000 | 209.26 |
1685664000000 | 212.84 |
1685923200000 | 215.33 |
1686009600000 | 214.74 |
1686096000000 | 214.63 |
1686182400000 | 214.36 |
1686268800000 | 215.9 |
1686528000000 | 216.38 |
1686614400000 | 216.93 |
1686700800000 | 217.3 |
1686787200000 | 217.66 |
1686873600000 | 219.83 |
1687132800000 | 219.74 |
1687219200000 | 218.62 |
1687305600000 | 216.28 |
1687392000000 | 213.75 |
1687478400000 | 210.35 |
1687737600000 | 209.24 |
1687824000000 | 210.31 |
1687910400000 | 211.1 |
1687996800000 | 211.65 |
1688083200000 | 212.01 |
1688342400000 | 214.37 |
1688428800000 | 215.75 |
1688515200000 | 214.47 |
1688601600000 | 210.37 |
1688688000000 | 207.25 |
1688947200000 | 205.56 |
1689033600000 | 208.12 |
1689120000000 | 209.49 |
1689206400000 | 214.11 |
1689292800000 | 213.7 |
1689552000000 | 212.96 |
1689638400000 | 212.34 |
1689724800000 | 212.3 |
1689811200000 | 213.58 |
1689897600000 | 213.31 |
1690156800000 | 213.21 |
1690243200000 | 216.66 |
1690329600000 | 217.3 |
1690416000000 | 220.33 |
1690502400000 | 218.14 |
1690761600000 | 220.05 |
1690848000000 | 218.91 |
1690934400000 | 214.81 |
1691020800000 | 213.98 |
1691107200000 | 213.4 |
1691366400000 | 213.12 |
1691452800000 | 211.86 |
1691539200000 | 212.01 |
1691625600000 | 212.4 |
1691712000000 | 211.24 |
1691971200000 | 209.73 |
1692057600000 | 209.2 |
1692144000000 | 206.6399 |
1692230400000 | 205.18 |
1692316800000 | 204.43 |
1692576000000 | 202.03 |
1692662400000 | 203.96 |
1692748800000 | 205.75 |
1692835200000 | 206.77 |
1692921600000 | 205.16 |
1693180800000 | 206.8 |
1693267200000 | 209.08 |
1693353600000 | 210.21 |
1693440000000 | 211.17 |
1693526400000 | 211.1 |
1693785600000 | 213.13 |
1693872000000 | 211.57 |
1693958400000 | 210.3 |
1694044800000 | 208.79 |
1694131200000 | 208.5 |
1694390400000 | 209.28 |
1694476800000 | 210.01 |
1694563200000 | 208.9199 |
1694649600000 | 211.39 |
1694736000000 | 213.73 |
1694995200000 | 211.84 |
1695081600000 | 211.63 |
1695168000000 | 210.65 |
1695254400000 | 207.27 |
1695340800000 | 208.62 |
1695600000000 | 208.41 |
1695686400000 | 206.9199 |
1695772800000 | 207.85 |
1695859200000 | 206.93 |
1695945600000 | 209.23 |
1696204800000 | 208.74 |
1696291200000 | 205.15 |
1696377600000 | 203.46 |
1696464000000 | 204.5 |
1696550400000 | 205.79 |
1696809600000 | 206.31 |
1696896000000 | 208.05 |
1696982400000 | 209.16 |
1697068800000 | 209.83 |
1697155200000 | 207.79 |
1697414400000 | 206.73 |
1697500800000 | 207.97 |
1697587200000 | 208.1 |
1697673600000 | 203.69 |
1697760000000 | 201.51 |
1698019200000 | 199.57 |
1698105600000 | 201.23 |
1698192000000 | 201.01 |
1698278400000 | 200.57 |
1698364800000 | 201.55 |
1698624000000 | 200.82 |
1698710400000 | 200.24 |
1698796800000 | 202.69 |
1698883200000 | 204.35 |
1698969600000 | 207.28 |
1699228800000 | 208.79 |
1699315200000 | 206.66 |
1699401600000 | 205.73 |
1699488000000 | 206.61 |
1699574400000 | 204 |
1699833600000 | 204.29 |
1699920000000 | 205.11 |
1700006400000 | 209.59 |
1700092800000 | 206.79 |
1700179200000 | 206.57 |
1700438400000 | 207.32 |
1700524800000 | 207.72 |
1700611200000 | 208.36 |
1700697600000 | 207.57 |
1700784000000 | 206.76 |
1701043200000 | 205.88 |
1701129600000 | 206.08 |
1701216000000 | 205.4199 |
1701302400000 | 207.34 |
STOXX Asia/Pacific 600 ex Japan | STOXX Asia Total Market | |
---|---|---|
2017 | 11.40047862117 | 7.5154962463605 |
2018 | 10.618078658364 | 14.480968333898 |
2019 | -6.2710868768391 | -8.3945020875641 |
2020 | 22.135686019534 | 18.113553008486 |
2021 | 3.1537368492998 | 6.7659580935558 |
2022 | 12.374899819289 | 14.08158309883 |
2023 | -1.1146309443831 | -11.034664189842 |
2024 | 1.685863393122 | 12.833509991288 |
Methodology
A specific region, country or sector is excluded from the relevant main 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 | US26066L1171 | SXP2E | SXP2E INDEX | .SXP2E |
Net Return EUR | US26066M1154 | SXP2R | SXP2R INDEX | .SXP2R |
Price USD | US26066L1254 | SXP2 | SXP2 INDEX | .SXP2 |
Net Return USD | US26066M1238 | SXP2V | SXP2V INDEX | .SXP2V |
Gross Return USD | CH0147789868 | SXP2GV | ||
Gross Return EUR | CH0147787300 | SXP2GR |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
BENCHMARK INDICES
STOXX Asia/Pacific 600 ex Japan
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
BHP GROUP LTD. | Basic Resources | Australia | 8.193% |
Commonwealth Bank of Australia | Banks | Australia | 6.006% |
AIA GROUP | Insurance | Hong Kong | 4.684% |
CSL Ltd. | Health Care | Australia | 4.440% |
National Australia Bank Ltd. | Banks | Australia | 3.074% |
Westpac Banking Corp. | Banks | Australia | 2.577% |
ANZ GROUP | Banks | Australia | 2.498% |
DBS Group Holdings Ltd. | Banks | Singapore | 2.187% |
Macquarie Group Ltd. | Financial Services | Australia | 2.112% |
Wesfarmers Ltd. | Retail | Australia | 2.075% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 29, 2023
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.