Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
EURO STOXX ex Banks
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 | |
EURO STOXX ex Banks | 6,655.3 | 4,751.2 | 17.6 | 6.3 | 263.1 | 1.1 | 5.5 | 0.0 | 3.3 |
EURO STOXX | 7,349.0 | 5,352.5 | 18.0 | 6.6 | 263.1 | 1.1 | 4.9 | 0.0 | 3.3 |
Supersector weighting (top 10)
Industrial Goods and Services | 17.4 |
---|---|
Technology | 15.8 |
Consumer Products and Services | 8.5 |
Health Care | 8.2 |
Insurance | 7.6 |
Utilities | 6.2 |
Energy | 5.5 |
Telecommunications | 4.5 |
Automobiles and Parts | 4.3 |
Construction and Materials | 4.3 |
Country weighting
France | 35.4 |
---|---|
Germany | 29.3 |
Netherlands | 13.6 |
Italy | 7.3 |
Spain | 6.2 |
Belgium | 3.4 |
Finland | 3.0 |
Ireland | 0.8 |
Portugal | 0.5 |
Austria | 0.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX ex Banks | 0.5 | 6.7 | 10.3 | 15.2 | 39.9 | N/A | N/A | 10.5 | 4.9 | 7.0 |
EURO STOXX | 0.1 | 8.6 | 12.2 | 20.3 | 44.4 | N/A | N/A | 12.4 | 6.4 | 7.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX ex Banks | N/A | N/A | 11.9 | 16.5 | 19.2 | N/A | N/A | 0.6 | 0.1 | 0.3 |
EURO STOXX | N/A | N/A | 12.0 | 16.8 | 19.7 | N/A | N/A | 0.7 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX ex Banks | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.0 | 1.6 | 1.5 | 1.7 | 1.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX ex Banks | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.8 | -1.3 | -1.1 | -0.9 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
EURO STOXX ex Banks
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 | ||
EURO STOXX ex Banks | 20.2 | 15.6 | 17.8 | 17.8 | 2.0 | 3.1 | 1.2 | -9.7 |
EURO STOXX | 16.1 | 13.4 | 14.6 | 14.6 | 1.7 | 3.6 | 1.2 | -9.7 |
Performance and annual returns
EURO STOXX ex Banks | |
---|---|
1095638400000 | 110.36 |
1095724800000 | 110.87 |
1095811200000 | 109.84 |
1095897600000 | 108.93 |
1095984000000 | 109.17 |
1096243200000 | 108.59 |
1096329600000 | 108.85 |
1096416000000 | 109.37 |
1096502400000 | 108.66 |
1096588800000 | 111.06 |
1096848000000 | 112.08 |
1096934400000 | 112.24 |
1097020800000 | 112.2 |
1097107200000 | 112.26 |
1097193600000 | 111.63 |
1097452800000 | 111.41 |
1097539200000 | 110.34 |
1097625600000 | 110.54 |
1097712000000 | 109.91 |
1097798400000 | 109.91 |
1098057600000 | 109.6 |
1098144000000 | 110.79 |
1098230400000 | 109.72 |
1098316800000 | 110.3 |
1098403200000 | 110.4 |
1098662400000 | 108.44 |
1098748800000 | 108.66 |
1098835200000 | 110.24 |
1098921600000 | 111.25 |
1099008000000 | 110.98 |
1099267200000 | 111.87 |
1099353600000 | 112.69 |
1099440000000 | 112.83 |
1099526400000 | 112.73 |
1099612800000 | 113.34 |
1099872000000 | 113.4 |
1099958400000 | 113.28 |
1100044800000 | 113.74 |
1100131200000 | 114.93 |
1100217600000 | 115.11 |
1100476800000 | 114.73 |
1100563200000 | 113.94 |
1100649600000 | 115.4 |
1100736000000 | 115.35 |
1100822400000 | 114.62 |
1101081600000 | 114.09 |
1101168000000 | 114.1 |
1101254400000 | 114.17 |
1101340800000 | 115.14 |
1101427200000 | 114.95 |
1101686400000 | 114.88 |
1101772800000 | 114.24 |
1101859200000 | 115.51 |
1101945600000 | 116.03 |
1102032000000 | 115.58 |
1102291200000 | 115.32 |
1102377600000 | 115.82 |
1102464000000 | 115.65 |
1102550400000 | 114.71 |
1102636800000 | 115.31 |
1102896000000 | 116.18 |
1102982400000 | 116.41 |
1103068800000 | 116.14 |
1103155200000 | 116.38 |
1103241600000 | 115.09 |
1103500800000 | 115.67 |
1103587200000 | 115.97 |
1103673600000 | 116.84 |
1103760000000 | 117.14 |
1103846400000 | 117.16 |
1104105600000 | 116.94 |
1104192000000 | 117.26 |
1104278400000 | 117.17 |
1104364800000 | 117.24 |
1104451200000 | 117.25 |
1104710400000 | 118.16 |
1104796800000 | 118.32 |
1104883200000 | 117.44 |
1104969600000 | 117.96 |
1105056000000 | 118.37 |
1105315200000 | 118.39 |
1105401600000 | 117.45 |
1105488000000 | 116.64 |
1105574400000 | 117.14 |
1105660800000 | 117.54 |
1105920000000 | 118.12 |
1106006400000 | 118.09 |
1106092800000 | 118.06 |
1106179200000 | 117.36 |
1106265600000 | 117.5 |
1106524800000 | 117.34 |
1106611200000 | 118.17 |
1106697600000 | 118.26 |
1106784000000 | 118.76 |
1106870400000 | 118.42 |
1107129600000 | 119.62 |
1107216000000 | 120.58 |
1107302400000 | 121.02 |
1107388800000 | 120.67 |
1107475200000 | 121.99 |
1107734400000 | 122.7 |
1107820800000 | 122.83 |
1107907200000 | 122.49 |
1107993600000 | 122.19 |
1108080000000 | 123.45 |
1108339200000 | 123.41 |
1108425600000 | 123.94 |
1108512000000 | 123.46 |
1108598400000 | 123.61 |
1108684800000 | 123.79 |
1108944000000 | 123.38 |
1109030400000 | 122.55 |
1109116800000 | 121.9 |
1109203200000 | 121.83 |
1109289600000 | 123.32 |
1109548800000 | 123.01 |
1109635200000 | 123.68 |
1109721600000 | 123.7 |
1109808000000 | 123.53 |
1109894400000 | 124.55 |
1110153600000 | 124.86 |
1110240000000 | 124.1 |
1110326400000 | 123.54 |
1110412800000 | 122.38 |
1110499200000 | 122.6 |
1110758400000 | 122.57 |
1110844800000 | 123.31 |
1110931200000 | 121.64 |
1111017600000 | 121.86 |
1111104000000 | 122.33 |
1111363200000 | 121.84 |
1111449600000 | 122.19 |
1111536000000 | 121.83 |
1111622400000 | 122.79 |
1112054400000 | 122.92 |
1112140800000 | 122.63 |
1112227200000 | 122.66 |
1112313600000 | 123.13 |
1112572800000 | 122.45 |
1112659200000 | 123.22 |
1112745600000 | 123.78 |
1112832000000 | 124.36 |
1112918400000 | 124.49 |
1113177600000 | 124.19 |
1113264000000 | 123.67 |
1113350400000 | 124.2 |
1113436800000 | 123.9 |
1113523200000 | 121.6 |
1113782400000 | 119.11 |
1113868800000 | 119.52 |
1113955200000 | 119.23 |
1114041600000 | 119.55 |
1114128000000 | 120.39 |
1114387200000 | 120.83 |
1114473600000 | 120.55 |
1114560000000 | 118.87 |
1114646400000 | 118.51 |
1114732800000 | 118.87 |
1114992000000 | 119.73 |
1115078400000 | 120.12 |
1115164800000 | 120.75 |
1115251200000 | 121.7 |
1115337600000 | 122.26 |
1115596800000 | 121.95 |
1115683200000 | 121.28 |
1115769600000 | 120.98 |
1115856000000 | 121.74 |
1115942400000 | 121.89 |
1116201600000 | 121.75 |
1116288000000 | 121.67 |
1116374400000 | 123.58 |
1116460800000 | 124.24 |
1116547200000 | 124.46 |
1116806400000 | 125.26 |
1116892800000 | 125.15 |
1116979200000 | 125.14 |
1117065600000 | 126.15 |
1117152000000 | 126.07 |
1117411200000 | 126.7 |
1117497600000 | 126.14 |
1117584000000 | 128.05 |
1117670400000 | 128.14 |
1117756800000 | 127.77 |
1118016000000 | 127.25 |
1118102400000 | 128.59 |
1118188800000 | 128.45 |
1118275200000 | 128.29 |
1118361600000 | 129.18 |
1118620800000 | 129.86 |
1118707200000 | 130.03 |
1118793600000 | 129.19 |
1118880000000 | 129.72 |
1118966400000 | 130.37 |
1119225600000 | 130.02 |
1119312000000 | 130.76 |
1119398400000 | 131 |
1119484800000 | 131.4 |
1119571200000 | 130.31 |
1119830400000 | 129.14 |
1119916800000 | 130.36 |
1120003200000 | 131.14 |
1120089600000 | 131.18 |
1120176000000 | 132.26 |
1120435200000 | 132.55 |
1120521600000 | 132.22 |
1120608000000 | 132.95 |
1120694400000 | 130.85 |
1120780800000 | 132.96 |
1121040000000 | 133.82 |
1121126400000 | 133.39 |
1121212800000 | 134.17 |
1121299200000 | 134.72 |
1121385600000 | 134.63 |
1121644800000 | 134.52 |
1121731200000 | 135.92 |
1121817600000 | 135.62 |
1121904000000 | 135.47 |
1121990400000 | 135.4 |
1122249600000 | 135.65 |
1122336000000 | 135.79 |
1122422400000 | 136.26 |
1122508800000 | 137.12 |
1122595200000 | 136.94 |
1122854400000 | 137.01 |
1122940800000 | 138.09 |
1123027200000 | 137.98 |
1123113600000 | 136.84 |
1123200000000 | 135.79 |
1123459200000 | 136.34 |
1123545600000 | 137.73 |
1123632000000 | 139.09 |
1123718400000 | 138.34 |
1123804800000 | 137.7 |
1124064000000 | 137.49 |
1124150400000 | 136.82 |
1124236800000 | 136.43 |
1124323200000 | 135.91 |
1124409600000 | 137.49 |
1124668800000 | 137.76 |
1124755200000 | 136.73 |
1124841600000 | 136.55 |
1124928000000 | 135.34 |
1125014400000 | 134.2 |
1125273600000 | 134.7 |
1125360000000 | 134.58 |
1125446400000 | 135.81 |
1125532800000 | 136.53 |
1125619200000 | 136.26 |
1125878400000 | 137.27 |
1125964800000 | 138.42 |
1126051200000 | 138.74 |
1126137600000 | 138.57 |
1126224000000 | 139.15 |
1126483200000 | 139.21 |
1126569600000 | 138.2 |
1126656000000 | 138.65 |
1126742400000 | 138.75 |
1126828800000 | 139.89 |
1127088000000 | 139.63 |
1127174400000 | 140.27 |
1127260800000 | 138.62 |
1127347200000 | 137.99 |
1127433600000 | 138.72 |
1127692800000 | 140.76 |
1127779200000 | 140.24 |
1127865600000 | 141.6 |
1127952000000 | 141.04 |
1128038400000 | 141.73 |
1128297600000 | 142.54 |
1128384000000 | 143.18 |
1128470400000 | 141.59 |
1128556800000 | 140.05 |
1128643200000 | 139.65 |
1128902400000 | 139.96 |
1128988800000 | 140.25 |
1129075200000 | 139.05 |
1129161600000 | 137.61 |
1129248000000 | 137.89 |
1129507200000 | 138.08 |
1129593600000 | 137.38 |
1129680000000 | 134.86 |
1129766400000 | 135.03 |
1129852800000 | 134.38 |
1130112000000 | 136.04 |
1130198400000 | 135.53 |
1130284800000 | 135.9 |
1130371200000 | 133.49 |
1130457600000 | 133.55 |
1130716800000 | 136.41 |
1130803200000 | 136.3 |
1130889600000 | 136.62 |
1130976000000 | 138.08 |
1131062400000 | 137.94 |
1131321600000 | 138.43 |
1131408000000 | 138.37 |
1131494400000 | 138.27 |
1131580800000 | 138.05 |
1131667200000 | 139.57 |
1131926400000 | 139.92 |
1132012800000 | 139.83 |
1132099200000 | 139.04 |
1132185600000 | 139.7 |
1132272000000 | 140.49 |
1132531200000 | 141.14 |
1132617600000 | 141.25 |
1132704000000 | 141.94 |
1132790400000 | 141.73 |
1132876800000 | 142.13 |
1133136000000 | 141.46 |
1133222400000 | 141.9 |
1133308800000 | 141.42 |
1133395200000 | 143.45 |
1133481600000 | 144.38 |
1133740800000 | 144.01 |
1133827200000 | 144.74 |
1133913600000 | 144.48 |
1134000000000 | 144.75 |
1134086400000 | 144.53 |
1134345600000 | 144.87 |
1134432000000 | 145.28 |
1134518400000 | 145.01 |
1134604800000 | 145.17 |
1134691200000 | 146.25 |
1134950400000 | 145.99 |
1135036800000 | 146.14 |
1135123200000 | 147.26 |
1135209600000 | 147.19 |
1135296000000 | 147.58 |
1135641600000 | 148.1 |
1135728000000 | 147.88 |
1135814400000 | 148.38 |
1135900800000 | 147.19 |
1136160000000 | 148.34 |
1136246400000 | 148.97 |
1136332800000 | 150.41 |
1136419200000 | 150.26 |
1136505600000 | 150.98 |
1136764800000 | 151.35 |
1136851200000 | 150.42 |
1136937600000 | 151.23 |
1137024000000 | 151.38 |
1137110400000 | 150.04 |
1137369600000 | 150.74 |
1137456000000 | 149.43 |
1137542400000 | 148.27 |
1137628800000 | 149.36 |
1137715200000 | 147.93 |
1137974400000 | 147.7 |
1138060800000 | 147.53 |
1138147200000 | 149.01 |
1138233600000 | 150.89 |
1138320000000 | 152.86 |
1138579200000 | 152.77 |
1138665600000 | 152.83 |
1138752000000 | 154.25 |
1138838400000 | 152.56 |
1138924800000 | 152.89 |
1139184000000 | 153.17 |
1139270400000 | 153.05 |
1139356800000 | 152.58 |
1139443200000 | 154.3 |
1139529600000 | 153.48 |
1139788800000 | 154.45 |
1139875200000 | 154.51 |
1139961600000 | 154.68 |
1140048000000 | 155.4 |
1140134400000 | 155.82 |
1140393600000 | 155.85 |
1140480000000 | 156.2 |
1140566400000 | 157.29 |
1140652800000 | 157.1 |
1140739200000 | 157.65 |
1140998400000 | 158.3 |
1141084800000 | 155.94 |
1141171200000 | 157.34 |
1141257600000 | 156.06 |
1141344000000 | 155.5 |
1141603200000 | 156.6 |
1141689600000 | 156.23 |
1141776000000 | 155.2 |
1141862400000 | 156.56 |
1141948800000 | 157.74 |
1142208000000 | 158.88 |
1142294400000 | 159.26 |
1142380800000 | 159.71 |
1142467200000 | 159.8 |
1142553600000 | 159.83 |
1142812800000 | 160.24 |
1142899200000 | 160.4 |
1142985600000 | 161.15 |
1143072000000 | 161.2 |
1143158400000 | 161.85 |
1143417600000 | 160.46 |
1143504000000 | 159.76 |
1143590400000 | 160.5 |
1143676800000 | 162.16 |
1143763200000 | 161.7 |
1144022400000 | 162.79 |
1144108800000 | 161.79 |
1144195200000 | 162.27 |
1144281600000 | 162.39 |
1144368000000 | 161.27 |
1144627200000 | 162.02 |
1144713600000 | 160.03 |
1144800000000 | 159.38 |
1144886400000 | 159.79 |
1145318400000 | 159.58 |
1145404800000 | 161.68 |
1145491200000 | 163.23 |
1145577600000 | 164.55 |
1145836800000 | 164.16 |
1145923200000 | 164.15 |
1146009600000 | 164.67 |
1146096000000 | 163.49 |
1146182400000 | 162.25 |
1146441600000 | 162.25 |
1146528000000 | 163.49 |
1146614400000 | 162.2 |
1146700800000 | 163.63 |
1146787200000 | 165.23 |
1147046400000 | 165.46 |
1147132800000 | 165.99 |
1147219200000 | 165.21 |
1147305600000 | 164.02 |
1147392000000 | 160.44 |
1147651200000 | 158.39 |
1147737600000 | 158.67 |
1147824000000 | 153.97 |
1147910400000 | 153.68 |
1147996800000 | 153.76 |
1148256000000 | 149.53 |
1148342400000 | 153.53 |
1148428800000 | 151.7 |
1148515200000 | 153.84 |
1148601600000 | 156.87 |
1148860800000 | 156.66 |
1148947200000 | 153.19 |
1149033600000 | 154.93 |
1149120000000 | 155.45 |
1149206400000 | 155.54 |
1149465600000 | 154.41 |
1149552000000 | 150.97 |
1149638400000 | 152 |
1149724800000 | 148 |
1149811200000 | 150.3 |
1150070400000 | 148.86 |
1150156800000 | 145.75 |
1150243200000 | 145.88 |
1150329600000 | 149.35 |
1150416000000 | 148.36 |
1150675200000 | 149.8 |
1150761600000 | 150.66 |
1150848000000 | 150.96 |
1150934400000 | 151.72 |
1151020800000 | 152.02 |
1151280000000 | 151.81 |
1151366400000 | 150.88 |
1151452800000 | 150.69 |
1151539200000 | 153.51 |
1151625600000 | 156.15 |
1151884800000 | 156.94 |
1151971200000 | 157.06 |
1152057600000 | 155.01 |
1152144000000 | 156.5 |
1152230400000 | 155.95 |
1152489600000 | 156.56 |
1152576000000 | 154.67 |
1152662400000 | 155.49 |
1152748800000 | 152.95 |
1152835200000 | 150.81 |
1153094400000 | 150.04 |
1153180800000 | 149.66 |
1153267200000 | 153.23 |
1153353600000 | 153.76 |
1153440000000 | 151.95 |
1153699200000 | 154.78 |
1153785600000 | 155.03 |
1153872000000 | 155.49 |
1153958400000 | 157.09 |
1154044800000 | 157.92 |
1154304000000 | 157.53 |
1154390400000 | 156.15 |
1154476800000 | 157.94 |
1154563200000 | 156.71 |
1154649600000 | 158.39 |
1154908800000 | 156.24 |
1154995200000 | 156.49 |
1155081600000 | 157.86 |
1155168000000 | 156.4 |
1155254400000 | 156.44 |
1155513600000 | 158.07 |
1155600000000 | 159.7 |
1155686400000 | 160.73 |
1155772800000 | 161.13 |
1155859200000 | 160.89 |
1156118400000 | 160.39 |
1156204800000 | 161.11 |
1156291200000 | 160.12 |
1156377600000 | 160.81 |
1156464000000 | 160.75 |
1156723200000 | 161.78 |
1156809600000 | 161.77 |
1156896000000 | 162.5 |
1156982400000 | 162.21 |
1157068800000 | 162.9 |
1157328000000 | 163.61 |
1157414400000 | 162.78 |
1157500800000 | 161.19 |
1157587200000 | 159.86 |
1157673600000 | 160.51 |
1157932800000 | 160.11 |
1158019200000 | 161.99 |
1158105600000 | 162.58 |
1158192000000 | 162.29 |
1158278400000 | 162.82 |
1158537600000 | 162.86 |
1158624000000 | 161.89 |
1158710400000 | 163.79 |
1158796800000 | 164.23 |
1158883200000 | 162.55 |
1159142400000 | 162.71 |
1159228800000 | 165 |
1159315200000 | 166.32 |
1159401600000 | 166.61 |
1159488000000 | 166.83 |
1159747200000 | 166.63 |
1159833600000 | 166.06 |
1159920000000 | 166.94 |
1160006400000 | 167.86 |
1160092800000 | 167.77 |
1160352000000 | 167.89 |
1160438400000 | 168.76 |
1160524800000 | 169.2 |
1160611200000 | 170.26 |
1160697600000 | 170.45 |
1160956800000 | 171.04 |
1161043200000 | 169.25 |
1161129600000 | 170.91 |
1161216000000 | 170.91 |
1161302400000 | 171.52 |
1161561600000 | 172.38 |
1161648000000 | 172.35 |
1161734400000 | 172.94 |
1161820800000 | 173.17 |
1161907200000 | 172.61 |
1162166400000 | 171.97 |
1162252800000 | 172.06 |
1162339200000 | 172.61 |
1162425600000 | 171.47 |
1162512000000 | 172.25 |
1162771200000 | 174.41 |
1162857600000 | 175.22 |
1162944000000 | 175.23 |
1163030400000 | 175.41 |
1163116800000 | 175.47 |
1163376000000 | 176.37 |
1163462400000 | 176.24 |
1163548800000 | 177.49 |
1163635200000 | 177.83 |
1163721600000 | 176.53 |
1163980800000 | 177.08 |
1164067200000 | 177.25 |
1164153600000 | 177.51 |
1164240000000 | 177.12 |
1164326400000 | 175.89 |
1164585600000 | 173.18 |
1164672000000 | 172.61 |
1164758400000 | 175.18 |
1164844800000 | 173.62 |
1164931200000 | 171.78 |
1165190400000 | 173 |
1165276800000 | 174.93 |
1165363200000 | 174.91 |
1165449600000 | 176.04 |
1165536000000 | 176.23 |
1165795200000 | 177.59 |
1165881600000 | 177.77 |
1165968000000 | 179.2 |
1166054400000 | 180.1 |
1166140800000 | 181.14 |
1166400000000 | 181.01 |
1166486400000 | 179.77 |
1166572800000 | 180.55 |
1166659200000 | 180.3 |
1166745600000 | 178.74 |
1167177600000 | 181.17 |
1167264000000 | 181.09 |
1167350400000 | 181.08 |
1167696000000 | 183.19 |
1167782400000 | 182.96 |
1167868800000 | 182.14 |
1167955200000 | 180.4 |
1168214400000 | 180.58 |
1168300800000 | 180.89 |
1168387200000 | 179.65 |
1168473600000 | 182.62 |
1168560000000 | 182.99 |
1168819200000 | 183.68 |
1168905600000 | 183.04 |
1168992000000 | 182.56 |
1169078400000 | 182.31 |
1169164800000 | 183.78 |
1169424000000 | 182.8 |
1169510400000 | 182.36 |
1169596800000 | 184.19 |
1169683200000 | 183.49 |
1169769600000 | 182.78 |
1170028800000 | 183.63 |
1170115200000 | 184.62 |
1170201600000 | 184 |
1170288000000 | 185.66 |
1170374400000 | 186.35 |
1170633600000 | 186.47 |
1170720000000 | 186.6 |
1170806400000 | 187.67 |
1170892800000 | 186.51 |
1170979200000 | 187.45 |
1171238400000 | 186.17 |
1171324800000 | 187.19 |
1171411200000 | 188.85 |
1171497600000 | 189.1 |
1171584000000 | 188.95 |
1171843200000 | 190 |
1171929600000 | 189.39 |
1172016000000 | 188.42 |
1172102400000 | 189 |
1172188800000 | 189.22 |
1172448000000 | 190.39 |
1172534400000 | 184.43 |
1172620800000 | 182.11 |
1172707200000 | 179.91 |
1172793600000 | 179.39 |
1173052800000 | 177.52 |
1173139200000 | 178.82 |
1173225600000 | 179.99 |
1173312000000 | 182.4 |
1173398400000 | 182.73 |
1173657600000 | 182.16 |
1173744000000 | 180.28 |
1173830400000 | 175.98 |
1173916800000 | 179.56 |
1174003200000 | 179.84 |
1174262400000 | 182.26 |
1174348800000 | 183.34 |
1174435200000 | 183.78 |
1174521600000 | 186.8 |
1174608000000 | 187.94 |
1174867200000 | 186.46 |
1174953600000 | 186.7 |
1175040000000 | 185.81 |
1175126400000 | 188.21 |
1175212800000 | 188.34 |
1175472000000 | 189.21 |
1175558400000 | 191.48 |
1175644800000 | 192.12 |
1175731200000 | 192.51 |
1176163200000 | 193.64 |
1176249600000 | 193.15 |
1176336000000 | 192.56 |
1176422400000 | 194.1 |
1176681600000 | 196.04 |
1176768000000 | 195.91 |
1176854400000 | 194.65 |
1176940800000 | 194.36 |
1177027200000 | 196.62 |
1177286400000 | 196.42 |
1177372800000 | 194.99 |
1177459200000 | 196.45 |
1177545600000 | 197.05 |
1177632000000 | 196.22 |
1177891200000 | 196.78 |
1177977600000 | 196.79 |
1178064000000 | 198.06 |
1178150400000 | 198.46 |
1178236800000 | 200.07 |
1178496000000 | 200.41 |
1178582400000 | 198.46 |
1178668800000 | 198.63 |
1178755200000 | 197.36 |
1178841600000 | 198.32 |
1179100800000 | 198.25 |
1179187200000 | 199.36 |
1179273600000 | 199.07 |
1179360000000 | 199.9 |
1179446400000 | 202.23 |
1179705600000 | 202.8 |
1179792000000 | 203.19 |
1179878400000 | 204.57 |
1179964800000 | 203.36 |
1180051200000 | 203.64 |
1180310400000 | 204.09 |
1180396800000 | 204.3 |
1180483200000 | 203.92 |
1180569600000 | 206.64 |
1180656000000 | 208.74 |
1180915200000 | 208.15 |
1181001600000 | 206.78 |
1181088000000 | 202.77 |
1181174400000 | 200.56 |
1181260800000 | 200.1 |
1181520000000 | 202.2 |
1181606400000 | 201.15 |
1181692800000 | 201.74 |
1181779200000 | 205.51 |
1181865600000 | 208.47 |
1182124800000 | 207.89 |
1182211200000 | 207.46 |
1182297600000 | 208.36 |
1182384000000 | 206.09 |
1182470400000 | 205.71 |
1182729600000 | 205.2 |
1182816000000 | 203.71 |
1182902400000 | 202.94 |
1182988800000 | 205.49 |
1183075200000 | 206.88 |
1183334400000 | 206.45 |
1183420800000 | 208.16 |
1183507200000 | 208.99 |
1183593600000 | 207.55 |
1183680000000 | 208.95 |
1183939200000 | 209.52 |
1184025600000 | 207.41 |
1184112000000 | 206.38 |
1184198400000 | 209.55 |
1184284800000 | 210.17 |
1184544000000 | 210.21 |
1184630400000 | 209.19 |
1184716800000 | 206.43 |
1184803200000 | 208.61 |
1184889600000 | 205.8 |
1185148800000 | 207.26 |
1185235200000 | 204.03 |
1185321600000 | 201.76 |
1185408000000 | 196.69 |
1185494400000 | 195.58 |
1185753600000 | 195.65 |
1185840000000 | 198.98 |
1185926400000 | 195.75 |
1186012800000 | 197.34 |
1186099200000 | 194.88 |
1186358400000 | 193.23 |
1186444800000 | 195.01 |
1186531200000 | 198.89 |
1186617600000 | 195.46 |
1186704000000 | 190.87 |
1186963200000 | 194.66 |
1187049600000 | 192.93 |
1187136000000 | 192.44 |
1187222400000 | 186.05 |
1187308800000 | 188.45 |
1187568000000 | 189.95 |
1187654400000 | 190.5 |
1187740800000 | 193.83 |
1187827200000 | 194.15 |
1187913600000 | 195.18 |
1188172800000 | 195.38 |
1188259200000 | 192.65 |
1188345600000 | 193.91 |
1188432000000 | 196.42 |
1188518400000 | 199.03 |
1188777600000 | 199.24 |
1188864000000 | 200.18 |
1188950400000 | 196.46 |
1189036800000 | 197.39 |
1189123200000 | 193.22 |
1189382400000 | 191.83 |
1189468800000 | 194.64 |
1189555200000 | 195.19 |
1189641600000 | 196.74 |
1189728000000 | 195.66 |
1189987200000 | 193.79 |
1190073600000 | 196.85 |
1190160000000 | 201.89 |
1190246400000 | 200.85 |
1190332800000 | 202.07 |
1190592000000 | 202.18 |
1190678400000 | 200.66 |
1190764800000 | 202.48 |
1190851200000 | 203.58 |
1190937600000 | 203.32 |
1191196800000 | 204.7 |
1191283200000 | 204.84 |
1191369600000 | 204.87 |
1191456000000 | 204.4 |
1191542400000 | 206.02 |
1191801600000 | 205.62 |
1191888000000 | 206.65 |
1191974400000 | 206.88 |
1192060800000 | 208.6 |
1192147200000 | 208.66 |
1192406400000 | 207.08 |
1192492800000 | 206.23 |
1192579200000 | 207.7 |
1192665600000 | 206.52 |
1192752000000 | 205.88 |
1193011200000 | 203.32 |
1193097600000 | 205.19 |
1193184000000 | 204.42 |
1193270400000 | 207.37 |
1193356800000 | 208.32 |
1193616000000 | 209.64 |
1193702400000 | 208.3 |
1193788800000 | 209.41 |
1193875200000 | 206.89 |
1193961600000 | 206.9 |
1194220800000 | 205.97 |
1194307200000 | 206.94 |
1194393600000 | 206.25 |
1194480000000 | 204.68 |
1194566400000 | 202.11 |
1194825600000 | 201.39 |
1194912000000 | 200.96 |
1194998400000 | 202.53 |
1195084800000 | 200.24 |
1195171200000 | 199.3 |
1195430400000 | 196.16 |
1195516800000 | 198.34 |
1195603200000 | 194.23 |
1195689600000 | 195.07 |
1195776000000 | 197.36 |
1196035200000 | 196.49 |
1196121600000 | 195.37 |
1196208000000 | 199.79 |
1196294400000 | 200.8 |
1196380800000 | 203.1 |
1196640000000 | 202.16 |
1196726400000 | 200.2 |
1196812800000 | 203.58 |
1196899200000 | 203.41 |
1196985600000 | 204.73 |
1197244800000 | 205.62 |
1197331200000 | 205.28 |
1197417600000 | 205.85 |
1197504000000 | 201.47 |
1197590400000 | 202.22 |
1197849600000 | 198.88 |
1197936000000 | 198.76 |
1198022400000 | 198.2 |
1198108800000 | 198.88 |
1198195200000 | 201.98 |
1198454400000 | 202.36 |
1198713600000 | 202.56 |
1198800000000 | 202.72 |
1199059200000 | 202.65 |
1199232000000 | 200.22 |
1199318400000 | 199.47 |
1199404800000 | 196.17 |
1199664000000 | 195.91 |
1199750400000 | 197.19 |
1199836800000 | 194.82 |
1199923200000 | 193.15 |
1200009600000 | 192.01 |
1200268800000 | 192.98 |
1200355200000 | 188.25 |
1200441600000 | 186.36 |
1200528000000 | 185.02 |
1200614400000 | 183.2 |
1200873600000 | 171.68 |
1200960000000 | 173.48 |
1201046400000 | 166.63 |
1201132800000 | 176.71 |
1201219200000 | 176.96 |
1201478400000 | 175.93 |
1201564800000 | 178.65 |
1201651200000 | 177.09 |
1201737600000 | 177.25 |
1201824000000 | 180.9 |
1202083200000 | 181.69 |
1202169600000 | 175 |
1202256000000 | 176.78 |
1202342400000 | 173.53 |
1202428800000 | 174.1 |
1202688000000 | 173.3 |
1202774400000 | 179.03 |
1202860800000 | 179.21 |
1202947200000 | 179.39 |
1203033600000 | 176.5 |
1203292800000 | 179.69 |
1203379200000 | 180.71 |
1203465600000 | 178.5 |
1203552000000 | 179.49 |
1203638400000 | 177.81 |
1203897600000 | 180.31 |
1203984000000 | 182.47 |
1204070400000 | 182.39 |
1204156800000 | 179.1 |
1204243200000 | 176.49 |
1204502400000 | 174.28 |
1204588800000 | 171.49 |
1204675200000 | 175.06 |
1204761600000 | 172.71 |
1204848000000 | 170.45 |
1205107200000 | 168.61 |
1205193600000 | 170.47 |
1205280000000 | 171.97 |
1205366400000 | 169.88 |
1205452800000 | 168.78 |
1205712000000 | 162.76 |
1205798400000 | 167.36 |
1205884800000 | 165.7 |
1205971200000 | 164.5 |
1206403200000 | 169.96 |
1206489600000 | 169.66 |
1206576000000 | 171.48 |
1206662400000 | 170.94 |
1206921600000 | 170.87 |
1207008000000 | 175.64 |
1207094400000 | 176.93 |
1207180800000 | 176.14 |
1207267200000 | 177.09 |
1207526400000 | 178.45 |
1207612800000 | 177.19 |
1207699200000 | 176.09 |
1207785600000 | 175.71 |
1207872000000 | 173.4 |
1208131200000 | 172.13 |
1208217600000 | 173.11 |
1208304000000 | 176.14 |
1208390400000 | 174.87 |
1208476800000 | 178.37 |
1208736000000 | 176.99 |
1208822400000 | 175.71 |
1208908800000 | 177.69 |
1208995200000 | 177.52 |
1209081600000 | 179.36 |
1209340800000 | 180.44 |
1209427200000 | 179.17 |
1209513600000 | 180.71 |
1209600000000 | 180.71 |
1209686400000 | 183.15 |
1209945600000 | 183.08 |
1210032000000 | 182.21 |
1210118400000 | 183.97 |
1210204800000 | 183.72 |
1210291200000 | 182 |
1210550400000 | 182.96 |
1210636800000 | 183.51 |
1210723200000 | 185.21 |
1210809600000 | 185.2 |
1210896000000 | 186.46 |
1211155200000 | 188.97 |
1211241600000 | 185.81 |
1211328000000 | 184.85 |
1211414400000 | 185.2 |
1211500800000 | 181.93 |
1211760000000 | 181.98 |
1211846400000 | 181.28 |
1211932800000 | 183.29 |
1212019200000 | 184 |
1212105600000 | 185.35 |
1212364800000 | 182.87 |
1212451200000 | 184.26 |
1212537600000 | 182.5 |
1212624000000 | 182.48 |
1212710400000 | 178.78 |
1212969600000 | 178.53 |
1213056000000 | 177.01 |
1213142400000 | 174.06 |
1213228800000 | 175.07 |
1213315200000 | 175.76 |
1213574400000 | 175.05 |
1213660800000 | 175.83 |
1213747200000 | 173.4 |
1213833600000 | 172.52 |
1213920000000 | 169.58 |
1214179200000 | 169.49 |
1214265600000 | 167.7 |
1214352000000 | 169.99 |
1214438400000 | 166.19 |
1214524800000 | 165.27 |
1214784000000 | 166.05 |
1214870400000 | 162.88 |
1214956800000 | 161.69 |
1215043200000 | 162.58 |
1215129600000 | 160.67 |
1215388800000 | 163.76 |
1215475200000 | 161.14 |
1215561600000 | 163.48 |
1215648000000 | 160.2 |
1215734400000 | 156.19 |
1215993600000 | 157.29 |
1216080000000 | 153.97 |
1216166400000 | 155.64 |
1216252800000 | 159.42 |
1216339200000 | 161.34 |
1216598400000 | 162.36 |
1216684800000 | 161.97 |
1216771200000 | 163.92 |
1216857600000 | 161.07 |
1216944000000 | 161.52 |
1217203200000 | 159.84 |
1217289600000 | 160.46 |
1217376000000 | 162.38 |
1217462400000 | 162.16 |
1217548800000 | 159.55 |
1217808000000 | 158.67 |
1217894400000 | 162.17 |
1217980800000 | 163.76 |
1218067200000 | 163.42 |
1218153600000 | 164.64 |
1218412800000 | 166.38 |
1218499200000 | 166.06 |
1218585600000 | 162.74 |
1218672000000 | 163.17 |
1218758400000 | 164.06 |
1219017600000 | 164.04 |
1219104000000 | 160.27 |
1219190400000 | 161.32 |
1219276800000 | 159.65 |
1219363200000 | 162.59 |
1219622400000 | 161.28 |
1219708800000 | 162.14 |
1219795200000 | 162.3 |
1219881600000 | 164.42 |
1219968000000 | 164.98 |
1220227200000 | 164.86 |
1220313600000 | 166.81 |
1220400000000 | 164.35 |
1220486400000 | 159.75 |
1220572800000 | 155.45 |
1220832000000 | 159.39 |
1220918400000 | 157.48 |
1221004800000 | 157.01 |
1221091200000 | 156.25 |
1221177600000 | 158.94 |
1221436800000 | 154.18 |
1221523200000 | 151.88 |
1221609600000 | 148.7 |
1221696000000 | 147.25 |
1221782400000 | 157.23 |
1222041600000 | 154.47 |
1222128000000 | 152.08 |
1222214400000 | 150.81 |
1222300800000 | 154.16 |
1222387200000 | 151.35 |
1222646400000 | 144.15 |
1222732800000 | 146.26 |
1222819200000 | 146.42 |
1222905600000 | 143.11 |
1222992000000 | 145.88 |
1223251200000 | 134.37 |
1223337600000 | 133.94 |
1223424000000 | 126.33 |
1223510400000 | 123.35 |
1223596800000 | 115.15 |
1223856000000 | 127.8 |
1223942400000 | 131.8 |
1224028800000 | 123.57 |
1224115200000 | 117.39 |
1224201600000 | 121.57 |
1224460800000 | 125.67 |
1224547200000 | 124.83 |
1224633600000 | 118.3 |
1224720000000 | 118.01 |
1224806400000 | 113.27 |
1225065600000 | 111.23 |
1225152000000 | 116.45 |
1225238400000 | 122.87 |
1225324800000 | 123.46 |
1225411200000 | 126.25 |
1225670400000 | 127.92 |
1225756800000 | 133.92 |
1225843200000 | 131.28 |
1225929600000 | 123.19 |
1226016000000 | 126.09 |
1226275200000 | 127.88 |
1226361600000 | 122.67 |
1226448000000 | 119.62 |
1226534400000 | 120.46 |
1226620800000 | 121.76 |
1226880000000 | 118.33 |
1226966400000 | 119.65 |
1227052800000 | 115.45 |
1227139200000 | 111.81 |
1227225600000 | 108.95 |
1227484800000 | 118.76 |
1227571200000 | 119.15 |
1227657600000 | 118.5 |
1227744000000 | 120.85 |
1227830400000 | 121.03 |
1228089600000 | 114.68 |
1228176000000 | 117.48 |
1228262400000 | 118.14 |
1228348800000 | 117.99 |
1228435200000 | 112.6 |
1228694400000 | 120.41 |
1228780800000 | 122.11 |
1228867200000 | 123.07 |
1228953600000 | 122.41 |
1229040000000 | 119.86 |
1229299200000 | 119.87 |
1229385600000 | 121.41 |
1229472000000 | 121.93 |
1229558400000 | 122.49 |
1229644800000 | 121.58 |
1229904000000 | 119.7 |
1229990400000 | 119.35 |
1230076800000 | 119.01 |
1230508800000 | 119.7 |
1230595200000 | 122.39 |
1230681600000 | 122.31 |
1230854400000 | 126.62 |
1231113600000 | 127.97 |
1231200000000 | 129.14 |
1231286400000 | 127.32 |
1231372800000 | 126.29 |
1231459200000 | 125.27 |
1231718400000 | 123.37 |
1231804800000 | 121.6 |
1231891200000 | 116.68 |
1231977600000 | 115.2 |
1232064000000 | 116.47 |
1232323200000 | 115.71 |
1232409600000 | 114.07 |
1232496000000 | 113.47 |
1232582400000 | 112.12 |
1232668800000 | 111.67 |
1232928000000 | 114.86 |
1233014400000 | 114.71 |
1233100800000 | 118.16 |
1233187200000 | 115.82 |
1233273600000 | 114.58 |
1233532800000 | 112.98 |
1233619200000 | 115.14 |
1233705600000 | 117.97 |
1233792000000 | 118 |
1233878400000 | 120.7 |
1234137600000 | 121.22 |
1234224000000 | 117.45 |
1234310400000 | 117.66 |
1234396800000 | 115.28 |
1234483200000 | 116.07 |
1234742400000 | 114.86 |
1234828800000 | 111.53 |
1234915200000 | 111.04 |
1235001600000 | 111.12 |
1235088000000 | 106.79 |
1235347200000 | 105.48 |
1235433600000 | 104.43 |
1235520000000 | 103.49 |
1235606400000 | 105.21 |
1235692800000 | 103.71 |
1235952000000 | 99.74 |
1236038400000 | 98.61 |
1236124800000 | 102.68 |
1236211200000 | 98.55 |
1236297600000 | 97.2 |
1236556800000 | 96.8 |
1236643200000 | 101.3 |
1236729600000 | 101.52 |
1236816000000 | 102.52 |
1236902400000 | 102.6 |
1237161600000 | 105.16 |
1237248000000 | 104.12 |
1237334400000 | 104.04 |
1237420800000 | 104.58 |
1237507200000 | 105.18 |
1237766400000 | 107.67 |
1237852800000 | 107.82 |
1237939200000 | 109.18 |
1238025600000 | 109.39 |
1238112000000 | 107.71 |
1238371200000 | 103.67 |
1238457600000 | 106.42 |
1238544000000 | 107.6 |
1238630400000 | 112.77 |
1238716800000 | 111.93 |
1238976000000 | 111.31 |
1239062400000 | 110.63 |
1239148800000 | 111.48 |
1239235200000 | 113.81 |
1239667200000 | 114.66 |
1239753600000 | 114.34 |
1239840000000 | 116.1 |
1239926400000 | 117.95 |
1240185600000 | 113.9 |
1240272000000 | 114.32 |
1240358400000 | 116.03 |
1240444800000 | 115.56 |
1240531200000 | 118.28 |
1240790400000 | 118.15 |
1240876800000 | 116.6 |
1240963200000 | 119.07 |
1241049600000 | 120.64 |
1241136000000 | 120.64 |
1241395200000 | 124.17 |
1241481600000 | 123.3 |
1241568000000 | 124.79 |
1241654400000 | 123.85 |
1241740800000 | 125.88 |
1242000000000 | 123.83 |
1242086400000 | 123.87 |
1242172800000 | 121.31 |
1242259200000 | 121.49 |
1242345600000 | 122.07 |
1242604800000 | 124.56 |
1242691200000 | 126.27 |
1242777600000 | 128.04 |
1242864000000 | 125.08 |
1242950400000 | 125.12 |
1243209600000 | 125.35 |
1243296000000 | 126.37 |
1243382400000 | 127.13 |
1243468800000 | 125.87 |
1243555200000 | 125.71 |
1243814400000 | 129.64 |
1243900800000 | 129.99 |
1243987200000 | 127.67 |
1244073600000 | 127.58 |
1244160000000 | 128.1 |
1244419200000 | 126.45 |
1244505600000 | 126.89 |
1244592000000 | 127.98 |
1244678400000 | 128.79 |
1244764800000 | 128.16 |
1245024000000 | 124.63 |
1245110400000 | 124.53 |
1245196800000 | 122.33 |
1245283200000 | 123.11 |
1245369600000 | 124.05 |
1245628800000 | 120.66 |
1245715200000 | 120.87 |
1245801600000 | 123.7 |
1245888000000 | 123.15 |
1245974400000 | 122.6 |
1246233600000 | 124.74 |
1246320000000 | 123.39 |
1246406400000 | 125.91 |
1246492800000 | 122.5 |
1246579200000 | 122.3 |
1246838400000 | 120.83 |
1246924800000 | 119.61 |
1247011200000 | 118.33 |
1247097600000 | 119.13 |
1247184000000 | 117.59 |
1247443200000 | 120.38 |
1247529600000 | 121.28 |
1247616000000 | 124.77 |
1247702400000 | 125.14 |
1247788800000 | 125.74 |
1248048000000 | 127.13 |
1248134400000 | 128.48 |
1248220800000 | 128.93 |
1248307200000 | 131.36 |
1248393600000 | 131.02 |
1248652800000 | 131.42 |
1248739200000 | 130.36 |
1248825600000 | 131.79 |
1248912000000 | 134.38 |
1248998400000 | 133.83 |
1249257600000 | 135.62 |
1249344000000 | 135.38 |
1249430400000 | 134.24 |
1249516800000 | 134.62 |
1249603200000 | 136.02 |
1249862400000 | 135.44 |
1249948800000 | 133.48 |
1250035200000 | 135.14 |
1250121600000 | 135.91 |
1250208000000 | 134.58 |
1250467200000 | 131.77 |
1250553600000 | 132.9 |
1250640000000 | 132.8 |
1250726400000 | 134.81 |
1250812800000 | 138.26 |
1251072000000 | 139.66 |
1251158400000 | 140.72 |
1251244800000 | 140.12 |
1251331200000 | 139.38 |
1251417600000 | 140.83 |
1251676800000 | 139.62 |
1251763200000 | 137.03 |
1251849600000 | 136.29 |
1251936000000 | 136.15 |
1252022400000 | 137.88 |
1252281600000 | 140.17 |
1252368000000 | 141.08 |
1252454400000 | 142.93 |
1252540800000 | 143.36 |
1252627200000 | 144.24 |
1252886400000 | 144.25 |
1252972800000 | 145 |
1253059200000 | 146.81 |
1253145600000 | 147.31 |
1253232000000 | 147.01 |
1253491200000 | 146.33 |
1253577600000 | 146.97 |
1253664000000 | 146.79 |
1253750400000 | 144.53 |
1253836800000 | 143.99 |
1254096000000 | 147.05 |
1254182400000 | 146.49 |
1254268800000 | 146.11 |
1254355200000 | 143.58 |
1254441600000 | 141.17 |
1254700800000 | 142.46 |
1254787200000 | 145.78 |
1254873600000 | 145.56 |
1254960000000 | 147.52 |
1255046400000 | 147.52 |
1255305600000 | 149.12 |
1255392000000 | 147.58 |
1255478400000 | 150.31 |
1255564800000 | 149.64 |
1255651200000 | 147.97 |
1255910400000 | 150.11 |
1255996800000 | 149.18 |
1256083200000 | 149.32 |
1256169600000 | 147.7 |
1256256000000 | 146.93 |
1256515200000 | 144.64 |
1256601600000 | 144.52 |
1256688000000 | 141.45 |
1256774400000 | 143.47 |
1256860800000 | 139.84 |
1257120000000 | 140.64 |
1257206400000 | 139.06 |
1257292800000 | 141.68 |
1257379200000 | 142.88 |
1257465600000 | 142.79 |
1257724800000 | 145.6 |
1257811200000 | 145.18 |
1257897600000 | 146.21 |
1257984000000 | 146.19 |
1258070400000 | 146.62 |
1258329600000 | 148.79 |
1258416000000 | 148.03 |
1258502400000 | 148.2 |
1258588800000 | 145.71 |
1258675200000 | 144.73 |
1258934400000 | 147.63 |
1259020800000 | 146.83 |
1259107200000 | 147.67 |
1259193600000 | 143.26 |
1259280000000 | 144.7 |
1259539200000 | 142.93 |
1259625600000 | 146.74 |
1259712000000 | 147.36 |
1259798400000 | 147.38 |
1259884800000 | 148.82 |
1260144000000 | 148.35 |
1260230400000 | 146.23 |
1260316800000 | 144.88 |
1260403200000 | 146.32 |
1260489600000 | 147.34 |
1260748800000 | 148.36 |
1260835200000 | 148.81 |
1260921600000 | 150.19 |
1261008000000 | 148.9 |
1261094400000 | 148.2 |
1261353600000 | 150.5 |
1261440000000 | 151.55 |
1261526400000 | 151.9 |
1261612800000 | 151.92 |
1261958400000 | 152.88 |
1262044800000 | 153.45 |
1262131200000 | 152.6 |
1262217600000 | 152.55 |
1262563200000 | 155.24 |
1262649600000 | 155.22 |
1262736000000 | 155.27 |
1262822400000 | 155.01 |
1262908800000 | 155.26 |
1263168000000 | 155.05 |
1263254400000 | 153.29 |
1263340800000 | 153.99 |
1263427200000 | 154.7 |
1263513600000 | 152.81 |
1263772800000 | 153.8 |
1263859200000 | 154.85 |
1263945600000 | 152 |
1264032000000 | 150.06 |
1264118400000 | 148.93 |
1264377600000 | 147.67 |
1264464000000 | 148.49 |
1264550400000 | 147.32 |
1264636800000 | 145.42 |
1264723200000 | 147.05 |
1264982400000 | 147.88 |
1265068800000 | 149.48 |
1265155200000 | 148.79 |
1265241600000 | 144.84 |
1265328000000 | 141.2 |
1265587200000 | 142.31 |
1265673600000 | 142.43 |
1265760000000 | 143.27 |
1265846400000 | 142.89 |
1265932800000 | 142.66 |
1266192000000 | 142.92 |
1266278400000 | 144.55 |
1266364800000 | 146.41 |
1266451200000 | 147.39 |
1266537600000 | 148.1 |
1266796800000 | 147.44 |
1266883200000 | 145.65 |
1266969600000 | 145.8 |
1267056000000 | 143.27 |
1267142400000 | 145.28 |
1267401600000 | 147.77 |
1267488000000 | 149.19 |
1267574400000 | 150.37 |
1267660800000 | 150.09 |
1267747200000 | 152.41 |
1268006400000 | 152.39 |
1268092800000 | 152.62 |
1268179200000 | 153.95 |
1268265600000 | 153.51 |
1268352000000 | 153.71 |
1268611200000 | 152.49 |
1268697600000 | 154.04 |
1268784000000 | 155.1 |
1268870400000 | 154.58 |
1268956800000 | 153.94 |
1269216000000 | 153.82 |
1269302400000 | 154.88 |
1269388800000 | 154.88 |
1269475200000 | 156.77 |
1269561600000 | 156.4 |
1269820800000 | 156.89 |
1269907200000 | 156.43 |
1269993600000 | 156.37 |
1270080000000 | 158.67 |
1270512000000 | 159.56 |
1270598400000 | 158.89 |
1270684800000 | 157.46 |
1270771200000 | 159.69 |
1271030400000 | 159.71 |
1271116800000 | 159.12 |
1271203200000 | 160.06 |
1271289600000 | 160.29 |
1271376000000 | 157.87 |
1271635200000 | 157.28 |
1271721600000 | 159.69 |
1271808000000 | 158.65 |
1271894400000 | 156.58 |
1271980800000 | 158.21 |
1272240000000 | 159.36 |
1272326400000 | 154.65 |
1272412800000 | 152.01 |
1272499200000 | 154.34 |
1272585600000 | 154.07 |
1272844800000 | 154.68 |
1272931200000 | 149.99 |
1273017600000 | 148.24 |
1273104000000 | 146.16 |
1273190400000 | 140.8 |
1273449600000 | 151.13 |
1273536000000 | 150.6 |
1273622400000 | 153.24 |
1273708800000 | 153.68 |
1273795200000 | 147.97 |
1274054400000 | 147.72 |
1274140800000 | 150.37 |
1274227200000 | 146.34 |
1274313600000 | 143.48 |
1274400000000 | 143.26 |
1274659200000 | 143.02 |
1274745600000 | 139.19 |
1274832000000 | 142.23 |
1274918400000 | 147.06 |
1275004800000 | 146.96 |
1275264000000 | 147.14 |
1275350400000 | 147.25 |
1275436800000 | 147.39 |
1275523200000 | 149.54 |
1275609600000 | 146.21 |
1275868800000 | 144.85 |
1275955200000 | 143.69 |
1276041600000 | 146.37 |
1276128000000 | 149.04 |
1276214400000 | 149.57 |
1276473600000 | 151.93 |
1276560000000 | 153.13 |
1276646400000 | 153.14 |
1276732800000 | 153.57 |
1276819200000 | 153.58 |
1277078400000 | 155.46 |
1277164800000 | 154.7 |
1277251200000 | 152.65 |
1277337600000 | 149.8 |
1277424000000 | 148.51 |
1277683200000 | 150.44 |
1277769600000 | 145.19 |
1277856000000 | 145.25 |
1277942400000 | 142.18 |
1278028800000 | 142.4 |
1278288000000 | 141.96 |
1278374400000 | 145.38 |
1278460800000 | 146.82 |
1278547200000 | 148.25 |
1278633600000 | 148.97 |
1278892800000 | 149.47 |
1278979200000 | 152.2 |
1279065600000 | 152.42 |
1279152000000 | 150.93 |
1279238400000 | 148.2 |
1279497600000 | 147.53 |
1279584000000 | 146.83 |
1279670400000 | 148.09 |
1279756800000 | 151.71 |
1279843200000 | 152.18 |
1280102400000 | 153.02 |
1280188800000 | 152.9 |
1280275200000 | 152.31 |
1280361600000 | 151.89 |
1280448000000 | 151.55 |
1280707200000 | 155.24 |
1280793600000 | 155.26 |
1280880000000 | 155.71 |
1280966400000 | 155.57 |
1281052800000 | 153.47 |
1281312000000 | 155.65 |
1281398400000 | 154.16 |
1281484800000 | 150.55 |
1281571200000 | 150.42 |
1281657600000 | 150.15 |
1281916800000 | 149.98 |
1282003200000 | 152.31 |
1282089600000 | 152.01 |
1282176000000 | 149.57 |
1282262400000 | 147.75 |
1282521600000 | 148.29 |
1282608000000 | 145.97 |
1282694400000 | 144.91 |
1282780800000 | 145.88 |
1282867200000 | 147.14 |
1283126400000 | 146.65 |
1283212800000 | 147.03 |
1283299200000 | 151.39 |
1283385600000 | 151.73 |
1283472000000 | 152.88 |
1283731200000 | 153.36 |
1283817600000 | 152.28 |
1283904000000 | 153.6 |
1283990400000 | 155.05 |
1284076800000 | 155.18 |
1284336000000 | 156.26 |
1284422400000 | 156.37 |
1284508800000 | 155.92 |
1284595200000 | 155.51 |
1284681600000 | 154.99 |
1284940800000 | 157.41 |
1285027200000 | 157.32 |
1285113600000 | 155.24 |
1285200000000 | 154.63 |
1285286400000 | 157.21 |
1285545600000 | 156.63 |
1285632000000 | 156.87 |
1285718400000 | 156.34 |
1285804800000 | 155.99 |
1285891200000 | 155.54 |
1286150400000 | 153.93 |
1286236800000 | 156.41 |
1286323200000 | 157.61 |
1286409600000 | 157.86 |
1286496000000 | 158.01 |
1286755200000 | 158.63 |
1286841600000 | 158.11 |
1286928000000 | 161.19 |
1287014400000 | 161.31 |
1287100800000 | 161.69 |
1287360000000 | 161.93 |
1287446400000 | 160.86 |
1287532800000 | 161.53 |
1287619200000 | 163.66 |
1287705600000 | 163.42 |
1287964800000 | 164.07 |
1288051200000 | 163.27 |
1288137600000 | 161.89 |
1288224000000 | 162.71 |
1288310400000 | 162.68 |
1288569600000 | 162.9 |
1288656000000 | 164.06 |
1288742400000 | 162.94 |
1288828800000 | 165.36 |
1288915200000 | 165.34 |
1289174400000 | 165.12 |
1289260800000 | 166.48 |
1289347200000 | 164.95 |
1289433600000 | 164.14 |
1289520000000 | 163.57 |
1289779200000 | 165.04 |
1289865600000 | 161.65 |
1289952000000 | 162.6 |
1290038400000 | 165.46 |
1290124800000 | 165.49 |
1290384000000 | 164.36 |
1290470400000 | 161.09 |
1290556800000 | 162.7 |
1290643200000 | 163.5 |
1290729600000 | 162.55 |
1290988800000 | 159.01 |
1291075200000 | 158.44 |
1291161600000 | 162.02 |
1291248000000 | 164.96 |
1291334400000 | 164.98 |
1291593600000 | 165 |
1291680000000 | 166.86 |
1291766400000 | 166.97 |
1291852800000 | 167.09 |
1291939200000 | 167.48 |
1292198400000 | 168.43 |
1292284800000 | 168.62 |
1292371200000 | 168.11 |
1292457600000 | 168.41 |
1292544000000 | 167.72 |
1292803200000 | 168.75 |
1292889600000 | 170.59 |
1292976000000 | 170.67 |
1293062400000 | 170.47 |
1293148800000 | 170.22 |
1293408000000 | 168.61 |
1293494400000 | 168.61 |
1293580800000 | 169.57 |
1293667200000 | 167.93 |
1293753600000 | 167.21 |
1294012800000 | 169.78 |
1294099200000 | 169.73 |
1294185600000 | 168.91 |
1294272000000 | 169.4 |
1294358400000 | 168.7 |
1294617600000 | 166.61 |
1294704000000 | 168.94 |
1294790400000 | 171.75 |
1294876800000 | 172.02 |
1294963200000 | 172.1 |
1295222400000 | 171.87 |
1295308800000 | 173.4 |
1295395200000 | 171.72 |
1295481600000 | 170.55 |
1295568000000 | 172.11 |
1295827200000 | 172.38 |
1295913600000 | 172.09 |
1296000000000 | 173.77 |
1296086400000 | 174.25 |
1296172800000 | 172.45 |
1296432000000 | 172.33 |
1296518400000 | 175 |
1296604800000 | 174.79 |
1296691200000 | 174.34 |
1296777600000 | 174.84 |
1297036800000 | 176.51 |
1297123200000 | 177.12 |
1297209600000 | 176.78 |
1297296000000 | 176.79 |
1297382400000 | 176.85 |
1297641600000 | 177.19 |
1297728000000 | 176.97 |
1297814400000 | 177.61 |
1297900800000 | 177.57 |
1297987200000 | 177.84 |
1298246400000 | 175.37 |
1298332800000 | 174.35 |
1298419200000 | 172.16 |
1298505600000 | 171.56 |
1298592000000 | 173.68 |
1298851200000 | 175.28 |
1298937600000 | 174.51 |
1299024000000 | 173.24 |
1299110400000 | 174.18 |
1299196800000 | 173.33 |
1299456000000 | 172.96 |
1299542400000 | 173.54 |
1299628800000 | 173.39 |
1299715200000 | 171.69 |
1299801600000 | 169.81 |
1300060800000 | 167.38 |
1300147200000 | 163.39 |
1300233600000 | 160.51 |
1300320000000 | 163.89 |
1300406400000 | 164.54 |
1300665600000 | 168.04 |
1300752000000 | 167.45 |
1300838400000 | 168.44 |
1300924800000 | 170.93 |
1301011200000 | 171.2 |
1301270400000 | 171.41 |
1301356800000 | 171.8 |
1301443200000 | 173.65 |
1301529600000 | 172.83 |
1301616000000 | 175.44 |
1301875200000 | 175.85 |
1301961600000 | 175.81 |
1302048000000 | 176.32 |
1302134400000 | 175.13 |
1302220800000 | 176.1 |
1302480000000 | 175.53 |
1302566400000 | 173.03 |
1302652800000 | 174.43 |
1302739200000 | 173.27 |
1302825600000 | 173.77 |
1303084800000 | 170.35 |
1303171200000 | 171.2 |
1303257600000 | 175.2 |
1303344000000 | 175.85 |
1303776000000 | 177.09 |
1303862400000 | 178.11 |
1303948800000 | 179.2 |
1304035200000 | 179.86 |
1304294400000 | 180.29 |
1304380800000 | 179.57 |
1304467200000 | 176.97 |
1304553600000 | 176.48 |
1304640000000 | 178.75 |
1304899200000 | 177.21 |
1304985600000 | 179.14 |
1305072000000 | 179.52 |
1305158400000 | 178.15 |
1305244800000 | 177.7 |
1305504000000 | 177.25 |
1305590400000 | 174.99 |
1305676800000 | 175.88 |
1305763200000 | 177.37 |
1305849600000 | 176.01 |
1306108800000 | 173.01 |
1306195200000 | 173.69 |
1306281600000 | 174.03 |
1306368000000 | 173.32 |
1306454400000 | 174.33 |
1306713600000 | 174.38 |
1306800000000 | 176.82 |
1306886400000 | 175.28 |
1306972800000 | 172.72 |
1307059200000 | 172.59 |
1307318400000 | 171.93 |
1307404800000 | 172.15 |
1307491200000 | 170.55 |
1307577600000 | 172.45 |
1307664000000 | 169.89 |
1307923200000 | 170.06 |
1308009600000 | 172.32 |
1308096000000 | 170.09 |
1308182400000 | 169.43 |
1308268800000 | 170.56 |
1308528000000 | 169.43 |
1308614400000 | 172.47 |
1308700800000 | 172.02 |
1308787200000 | 169.04 |
1308873600000 | 168.79 |
1309132800000 | 169.08 |
1309219200000 | 170.24 |
1309305600000 | 173.59 |
1309392000000 | 175.94 |
1309478400000 | 176.79 |
1309737600000 | 177.18 |
1309824000000 | 176.45 |
1309910400000 | 175.86 |
1309996800000 | 177.09 |
1310083200000 | 174.79 |
1310342400000 | 170.76 |
1310428800000 | 169.31 |
1310515200000 | 171.05 |
1310601600000 | 169.44 |
1310688000000 | 168.81 |
1310947200000 | 165.85 |
1311033600000 | 167.65 |
1311120000000 | 169.57 |
1311206400000 | 171.6 |
1311292800000 | 172.79 |
1311552000000 | 172.42 |
1311638400000 | 171.76 |
1311724800000 | 169.39 |
1311811200000 | 168.23 |
1311897600000 | 166.97 |
1312156800000 | 163.18 |
1312243200000 | 159.9 |
1312329600000 | 156.78 |
1312416000000 | 151.13 |
1312502400000 | 148.5 |
1312761600000 | 141.8 |
1312848000000 | 143.34 |
1312934400000 | 137.26 |
1313020800000 | 141.52 |
1313107200000 | 146.81 |
1313366400000 | 147.72 |
1313452800000 | 146.8 |
1313539200000 | 147.42 |
1313625600000 | 139.71 |
1313712000000 | 137.3 |
1313971200000 | 138.61 |
1314057600000 | 139.63 |
1314144000000 | 142.34 |
1314230400000 | 140.74 |
1314316800000 | 139.65 |
1314576000000 | 142.69 |
1314662400000 | 142.99 |
1314748800000 | 147.21 |
1314835200000 | 147.26 |
1314921600000 | 142.81 |
1315180800000 | 136.45 |
1315267200000 | 135.31 |
1315353600000 | 140.11 |
1315440000000 | 140.77 |
1315526400000 | 135.9 |
1315785600000 | 132.06 |
1315872000000 | 133.39 |
1315958400000 | 136.74 |
1316044800000 | 140.18 |
1316131200000 | 141.14 |
1316390400000 | 137.58 |
1316476800000 | 140.55 |
1316563200000 | 138.29 |
1316649600000 | 131.55 |
1316736000000 | 132.03 |
1316995200000 | 134.55 |
1317081600000 | 140.81 |
1317168000000 | 139.72 |
1317254400000 | 141.1 |
1317340800000 | 138.87 |
1317600000000 | 136.52 |
1317686400000 | 133.05 |
1317772800000 | 137.97 |
1317859200000 | 142.19 |
1317945600000 | 143.2 |
1318204800000 | 146.44 |
1318291200000 | 145.94 |
1318377600000 | 149.23 |
1318464000000 | 147.82 |
1318550400000 | 149.83 |
1318809600000 | 147.58 |
1318896000000 | 147.46 |
1318982400000 | 147.9 |
1319068800000 | 145.22 |
1319155200000 | 149.1 |
1319414400000 | 151.28 |
1319500800000 | 150.06 |
1319587200000 | 149.79 |
1319673600000 | 156.65 |
1319760000000 | 155.68 |
1320019200000 | 151.63 |
1320105600000 | 145.04 |
1320192000000 | 147.01 |
1320278400000 | 150.78 |
1320364800000 | 147.9 |
1320624000000 | 147.4 |
1320710400000 | 148.62 |
1320796800000 | 145.37 |
1320883200000 | 145.38 |
1320969600000 | 149.24 |
1321228800000 | 147.23 |
1321315200000 | 145.5 |
1321401600000 | 145.81 |
1321488000000 | 144.03 |
1321574400000 | 143.26 |
1321833600000 | 138.54 |
1321920000000 | 137.47 |
1322006400000 | 135.37 |
1322092800000 | 135.04 |
1322179200000 | 136.13 |
1322438400000 | 142.37 |
1322524800000 | 143.33 |
1322611200000 | 149.35 |
1322697600000 | 148.2 |
1322784000000 | 149.11 |
1323043200000 | 150.53 |
1323129600000 | 149.5 |
1323216000000 | 148.82 |
1323302400000 | 145.69 |
1323388800000 | 148.33 |
1323648000000 | 144.45 |
1323734400000 | 144.3899 |
1323820800000 | 141.08 |
1323907200000 | 142.16 |
1323993600000 | 141.33 |
1324252800000 | 141.28 |
1324339200000 | 144.93 |
1324425600000 | 143.91 |
1324512000000 | 145.48 |
1324598400000 | 146.68 |
1324944000000 | 146.86 |
1325030400000 | 145.24 |
1325116800000 | 147.15 |
1325203200000 | 148.56 |
1325462400000 | 151.78 |
1325548800000 | 153.26 |
1325635200000 | 151.52 |
1325721600000 | 150.28 |
1325808000000 | 149.95 |
1326067200000 | 149.63 |
1326153600000 | 152.82 |
1326240000000 | 152.33 |
1326326400000 | 152.5 |
1326412800000 | 151.65 |
1326672000000 | 153.19 |
1326758400000 | 155.34 |
1326844800000 | 155.33 |
1326931200000 | 157 |
1327017600000 | 156.45 |
1327276800000 | 156.9199 |
1327363200000 | 156.11 |
1327449600000 | 155.83 |
1327536000000 | 158.48 |
1327622400000 | 157.06 |
1327881600000 | 155.33 |
1327968000000 | 156.33 |
1328054400000 | 159.45 |
1328140800000 | 159.79 |
1328227200000 | 161.97 |
1328486400000 | 161.4199 |
1328572800000 | 161.22 |
1328659200000 | 161.13 |
1328745600000 | 161.51 |
1328832000000 | 159.6699 |
1329091200000 | 160.63 |
1329177600000 | 160.57 |
1329264000000 | 161.18 |
1329350400000 | 160.98 |
1329436800000 | 162.87 |
1329696000000 | 164.85 |
1329782400000 | 164.05 |
1329868800000 | 163.16 |
1329955200000 | 162.63 |
1330041600000 | 163.41 |
1330300800000 | 162.72 |
1330387200000 | 163.23 |
1330473600000 | 162.85 |
1330560000000 | 164.65 |
1330646400000 | 164.69 |
1330905600000 | 163.8 |
1330992000000 | 158.77 |
1331078400000 | 159.86 |
1331164800000 | 163.26 |
1331251200000 | 163.9199 |
1331510400000 | 164.12 |
1331596800000 | 166.57 |
1331683200000 | 167.28 |
1331769600000 | 168.33 |
1331856000000 | 168.99 |
1332115200000 | 168.9 |
1332201600000 | 166.98 |
1332288000000 | 166.84 |
1332374400000 | 164.79 |
1332460800000 | 164.83 |
1332720000000 | 166.45 |
1332806400000 | 165.71 |
1332892800000 | 164.05 |
1332979200000 | 161.73 |
1333065600000 | 163.6399 |
1333324800000 | 165.51 |
1333411200000 | 163.66 |
1333497600000 | 159.29 |
1333584000000 | 159.49 |
1334016000000 | 155.29 |
1334102400000 | 156.44 |
1334188800000 | 157.9 |
1334275200000 | 154.72 |
1334534400000 | 155.68 |
1334620800000 | 159.23 |
1334707200000 | 157.11 |
1334793600000 | 155.26 |
1334880000000 | 156.34 |
1335139200000 | 151.9199 |
1335225600000 | 154.36 |
1335312000000 | 157.09 |
1335398400000 | 157.54 |
1335484800000 | 159.28 |
1335744000000 | 157.69 |
1335830400000 | 157.72 |
1335916800000 | 157.34 |
1336003200000 | 157.47 |
1336089600000 | 154.74 |
1336348800000 | 156.4 |
1336435200000 | 153.53 |
1336521600000 | 153.57 |
1336608000000 | 154.78 |
1336694400000 | 155.66 |
1336953600000 | 152.31 |
1337040000000 | 151.25 |
1337126400000 | 150.95 |
1337212800000 | 149.41 |
1337299200000 | 148.65 |
1337558400000 | 149.73 |
1337644800000 | 152.58 |
1337731200000 | 148.69 |
1337817600000 | 150.02 |
1337904000000 | 150.48 |
1338163200000 | 150.28 |
1338249600000 | 151.86 |
1338336000000 | 148.91 |
1338422400000 | 148.55 |
1338508800000 | 144.8 |
1338768000000 | 144.25 |
1338854400000 | 144.84 |
1338940800000 | 148.1399 |
1339027200000 | 148.97 |
1339113600000 | 148.9 |
1339372800000 | 148.69 |
1339459200000 | 148.95 |
1339545600000 | 148.4199 |
1339632000000 | 148.45 |
1339718400000 | 150.63 |
1339977600000 | 150.37 |
1340064000000 | 153.05 |
1340150400000 | 153.66 |
1340236800000 | 153 |
1340323200000 | 151.74 |
1340582400000 | 148.75 |
1340668800000 | 148.3899 |
1340755200000 | 150.71 |
1340841600000 | 150.2 |
1340928000000 | 156.47 |
1341187200000 | 158.27 |
1341273600000 | 160.1399 |
1341360000000 | 160.06 |
1341446400000 | 158.71 |
1341532800000 | 156.06 |
1341792000000 | 155.55 |
1341878400000 | 156.9199 |
1341964800000 | 156.56 |
1342051200000 | 155.34 |
1342137600000 | 157.87 |
1342396800000 | 158.02 |
1342483200000 | 158.04 |
1342569600000 | 160.22 |
1342656000000 | 161.88 |
1342742400000 | 158.63 |
1343001600000 | 154.15 |
1343088000000 | 152.87 |
1343174400000 | 153.43 |
1343260800000 | 158.47 |
1343347200000 | 161.2 |
1343606400000 | 163.23 |
1343692800000 | 162.23 |
1343779200000 | 162.6399 |
1343865600000 | 158.97 |
1343952000000 | 164.81 |
1344211200000 | 166.41 |
1344297600000 | 168.21 |
1344384000000 | 167.59 |
1344470400000 | 168.08 |
1344556800000 | 167.37 |
1344816000000 | 166.69 |
1344902400000 | 167.75 |
1344988800000 | 167.54 |
1345075200000 | 168.96 |
1345161600000 | 169.9 |
1345420800000 | 169.4199 |
1345507200000 | 170.72 |
1345593600000 | 168.54 |
1345680000000 | 167.1 |
1345766400000 | 167.3 |
1346025600000 | 168.72 |
1346112000000 | 167.47 |
1346198400000 | 167.28 |
1346284800000 | 165.4 |
1346371200000 | 166.94 |
1346630400000 | 168.46 |
1346716800000 | 166.71 |
1346803200000 | 166.82 |
1346889600000 | 171.36 |
1346976000000 | 172.06 |
1347235200000 | 171.4199 |
1347321600000 | 172.6399 |
1347408000000 | 173.29 |
1347494400000 | 172.3 |
1347580800000 | 175.36 |
1347840000000 | 174.49 |
1347926400000 | 173.09 |
1348012800000 | 174.03 |
1348099200000 | 173.62 |
1348185600000 | 174.8 |
1348444800000 | 173.68 |
1348531200000 | 174.41 |
1348617600000 | 170.69 |
1348704000000 | 171.1699 |
1348790400000 | 168.59 |
1349049600000 | 171.41 |
1349136000000 | 171.1399 |
1349222400000 | 171.08 |
1349308800000 | 170.75 |
1349395200000 | 173.1699 |
1349654400000 | 171.07 |
1349740800000 | 169.8899 |
1349827200000 | 169.09 |
1349913600000 | 170.54 |
1350000000000 | 169.44 |
1350259200000 | 170.3899 |
1350345600000 | 173.23 |
1350432000000 | 174.19 |
1350518400000 | 174.38 |
1350604800000 | 173.03 |
1350864000000 | 172.2 |
1350950400000 | 168.82 |
1351036800000 | 169.6399 |
1351123200000 | 169.61 |
1351209600000 | 170.38 |
1351468800000 | 169.53 |
1351555200000 | 171.4199 |
1351641600000 | 170.72 |
1351728000000 | 172.57 |
1351814400000 | 173.5 |
1352073600000 | 171.98 |
1352160000000 | 173.05 |
1352246400000 | 170.05 |
1352332800000 | 169.48 |
1352419200000 | 169.7 |
1352678400000 | 169.43 |
1352764800000 | 169.91 |
1352851200000 | 168.74 |
1352937600000 | 167.3899 |
1353024000000 | 165.56 |
1353283200000 | 169.4199 |
1353369600000 | 170.51 |
1353456000000 | 170.99 |
1353542400000 | 172.21 |
1353628800000 | 173.59 |
1353888000000 | 172.87 |
1353974400000 | 173.1399 |
1354060800000 | 173.5 |
1354147200000 | 175.54 |
1354233600000 | 175.27 |
1354492800000 | 175.73 |
1354579200000 | 175.83 |
1354665600000 | 176.15 |
1354752000000 | 177.09 |
1354838400000 | 177.11 |
1355097600000 | 177.24 |
1355184000000 | 178.88 |
1355270400000 | 179.13 |
1355356800000 | 178.91 |
1355443200000 | 179.15 |
1355702400000 | 179.16 |
1355788800000 | 179.96 |
1355875200000 | 180.74 |
1355961600000 | 180.94 |
1356048000000 | 180.48 |
1356307200000 | 180.34 |
1356566400000 | 180.84 |
1356652800000 | 179.22 |
1356912000000 | 179.7 |
1357084800000 | 183.96 |
1357171200000 | 183.7 |
1357257600000 | 184.1699 |
1357516800000 | 182.87 |
1357603200000 | 182.26 |
1357689600000 | 182.97 |
1357776000000 | 182.66 |
1357862400000 | 182.8899 |
1358121600000 | 182.56 |
1358208000000 | 182.28 |
1358294400000 | 182.77 |
1358380800000 | 184.1399 |
1358467200000 | 183.63 |
1358726400000 | 184.58 |
1358812800000 | 184.13 |
1358899200000 | 184.18 |
1358985600000 | 184.88 |
1359072000000 | 186.15 |
1359331200000 | 185.95 |
1359417600000 | 186.24 |
1359504000000 | 185.21 |
1359590400000 | 183.55 |
1359676800000 | 185.02 |
1359936000000 | 180.52 |
1360022400000 | 181.56 |
1360108800000 | 180.06 |
1360195200000 | 179.31 |
1360281600000 | 180.8899 |
1360540800000 | 180.48 |
1360627200000 | 181.55 |
1360713600000 | 182.76 |
1360800000000 | 181.74 |
1360886400000 | 181.31 |
1361145600000 | 181.31 |
1361232000000 | 184.13 |
1361318400000 | 183.43 |
1361404800000 | 179.98 |
1361491200000 | 182.7 |
1361750400000 | 183.88 |
1361836800000 | 180.06 |
1361923200000 | 182.35 |
1362009600000 | 183.9199 |
1362096000000 | 183.28 |
1362355200000 | 183.3899 |
1362441600000 | 187.18 |
1362528000000 | 187.3 |
1362614400000 | 188.06 |
1362700800000 | 189.78 |
1362960000000 | 189.53 |
1363046400000 | 189.52 |
1363132800000 | 189.4 |
1363219200000 | 191.48 |
1363305600000 | 190.49 |
1363564800000 | 190.23 |
1363651200000 | 188.91 |
1363737600000 | 190.59 |
1363824000000 | 188.79 |
1363910400000 | 188.77 |
1364169600000 | 187.5 |
1364256000000 | 187.59 |
1364342400000 | 185.75 |
1364428800000 | 186.54 |
1364860800000 | 189.71 |
1364947200000 | 187.77 |
1365033600000 | 186.29 |
1365120000000 | 183.23 |
1365379200000 | 183.56 |
1365465600000 | 183.58 |
1365552000000 | 187.31 |
1365638400000 | 188.6 |
1365724800000 | 186.58 |
1365984000000 | 185.47 |
1366070400000 | 184.24 |
1366156800000 | 180.82 |
1366243200000 | 180.68 |
1366329600000 | 181.84 |
1366588800000 | 182.4199 |
1366675200000 | 187.26 |
1366761600000 | 189.44 |
1366848000000 | 190.3 |
1366934400000 | 189.19 |
1367193600000 | 191.35 |
1367280000000 | 190.96 |
1367366400000 | 190.97 |
1367452800000 | 191.52 |
1367539200000 | 194.37 |
1367798400000 | 194.26 |
1367884800000 | 195.05 |
1367971200000 | 196.58 |
1368057600000 | 196.6 |
1368144000000 | 197.77 |
1368403200000 | 197.6399 |
1368489600000 | 198.95 |
1368576000000 | 199.83 |
1368662400000 | 199.75 |
1368748800000 | 200.34 |
1369008000000 | 201.41 |
1369094400000 | 201.86 |
1369180800000 | 202.62 |
1369267200000 | 198.68 |
1369353600000 | 198.22 |
1369612800000 | 199.87 |
1369699200000 | 202.32 |
1369785600000 | 198.93 |
1369872000000 | 199.76 |
1369958400000 | 197.77 |
1370217600000 | 196.46 |
1370304000000 | 196.71 |
1370390400000 | 193.82 |
1370476800000 | 192.1699 |
1370563200000 | 194.9 |
1370822400000 | 195.2 |
1370908800000 | 192.88 |
1370995200000 | 192.06 |
1371081600000 | 191.62 |
1371168000000 | 192.32 |
1371427200000 | 194.38 |
1371513600000 | 194.48 |
1371600000000 | 193.76 |
1371686400000 | 187.79 |
1371772800000 | 185.31 |
1372032000000 | 182.32 |
1372118400000 | 184.6699 |
1372204800000 | 188.04 |
1372291200000 | 189.87 |
1372377600000 | 189.07 |
1372636800000 | 190.6399 |
1372723200000 | 189.62 |
1372809600000 | 187.9 |
1372896000000 | 192.44 |
1372982400000 | 189.49 |
1373241600000 | 192.77 |
1373328000000 | 194.27 |
1373414400000 | 194.31 |
1373500800000 | 195.82 |
1373587200000 | 195.43 |
1373846400000 | 196.25 |
1373932800000 | 195.08 |
1374019200000 | 196.04 |
1374105600000 | 198.12 |
1374192000000 | 197.86 |
1374451200000 | 197.97 |
1374537600000 | 197.59 |
1374624000000 | 199.19 |
1374710400000 | 198.29 |
1374796800000 | 197.91 |
1375056000000 | 198.1 |
1375142400000 | 199.33 |
1375228800000 | 199.71 |
1375315200000 | 202.4 |
1375401600000 | 202.6699 |
1375660800000 | 202.82 |
1375747200000 | 201.6699 |
1375833600000 | 201.31 |
1375920000000 | 202.69 |
1376006400000 | 203.44 |
1376265600000 | 203.57 |
1376352000000 | 204.6399 |
1376438400000 | 205.4 |
1376524800000 | 204.09 |
1376611200000 | 204.7 |
1376870400000 | 203.49 |
1376956800000 | 201.29 |
1377043200000 | 200.69 |
1377129600000 | 203.06 |
1377216000000 | 203.75 |
1377475200000 | 203.53 |
1377561600000 | 199.08 |
1377648000000 | 198 |
1377734400000 | 199.27 |
1377820800000 | 196.93 |
1378080000000 | 200.19 |
1378166400000 | 199.45 |
1378252800000 | 199.65 |
1378339200000 | 201 |
1378425600000 | 202.3 |
1378684800000 | 202.16 |
1378771200000 | 205.54 |
1378857600000 | 206.1 |
1378944000000 | 206.02 |
1379030400000 | 206.58 |
1379289600000 | 208.52 |
1379376000000 | 208.13 |
1379462400000 | 209.11 |
1379548800000 | 210.39 |
1379635200000 | 210.22 |
1379894400000 | 208.94 |
1379980800000 | 209.92 |
1380067200000 | 210.05 |
1380153600000 | 209.95 |
1380240000000 | 209.68 |
1380499200000 | 208.1699 |
1380585600000 | 210.44 |
1380672000000 | 208.95 |
1380758400000 | 208.03 |
1380844800000 | 208.96 |
1381104000000 | 208.41 |
1381190400000 | 207.36 |
1381276800000 | 206.61 |
1381363200000 | 210.39 |
1381449600000 | 210.91 |
1381708800000 | 210.88 |
1381795200000 | 212.67 |
1381881600000 | 213.16 |
1381968000000 | 212.8 |
1382054400000 | 214.79 |
1382313600000 | 215.1 |
1382400000000 | 216.18 |
1382486400000 | 214.94 |
1382572800000 | 215.77 |
1382659200000 | 215.55 |
1382918400000 | 215.24 |
1383004800000 | 216.57 |
1383091200000 | 216.45 |
1383177600000 | 217.66 |
1383264000000 | 216.77 |
1383523200000 | 217.74 |
1383609600000 | 216.77 |
1383696000000 | 218.38 |
1383782400000 | 217.64 |
1383868800000 | 217.37 |
1384128000000 | 218.59 |
1384214400000 | 217.45 |
1384300800000 | 216.66 |
1384387200000 | 218.69 |
1384473600000 | 219.02 |
1384732800000 | 220.4 |
1384819200000 | 218.8 |
1384905600000 | 218.68 |
1384992000000 | 218.28 |
1385078400000 | 218.86 |
1385337600000 | 220.07 |
1385424000000 | 219.24 |
1385510400000 | 220.37 |
1385596800000 | 220.89 |
1385683200000 | 220.76 |
1385942400000 | 220.11 |
1386028800000 | 215.8 |
1386115200000 | 214.46 |
1386201600000 | 212.57 |
1386288000000 | 214.01 |
1386547200000 | 214.58 |
1386633600000 | 212.99 |
1386720000000 | 212.16 |
1386806400000 | 210.68 |
1386892800000 | 210.22 |
1387152000000 | 213.41 |
1387238400000 | 211.49 |
1387324800000 | 213.4 |
1387411200000 | 216.97 |
1387497600000 | 218.13 |
1387756800000 | 219.66 |
1387843200000 | 219.93 |
1388102400000 | 222.53 |
1388361600000 | 222.08 |
1388448000000 | 222.61 |
1388620800000 | 219.97 |
1388707200000 | 221.18 |
1388966400000 | 220.52 |
1389052800000 | 221.98 |
1389139200000 | 221.77 |
1389225600000 | 220.75 |
1389312000000 | 221.82 |
1389571200000 | 222.22 |
1389657600000 | 222.62 |
1389744000000 | 225.28 |
1389830400000 | 225.02 |
1389916800000 | 225.65 |
1390176000000 | 225.76 |
1390262400000 | 225.49 |
1390348800000 | 225.51 |
1390435200000 | 223.37 |
1390521600000 | 217.64 |
1390780800000 | 216.39 |
1390867200000 | 217.96 |
1390953600000 | 216.6 |
1391040000000 | 217.23 |
1391126400000 | 216.21 |
1391385600000 | 213.72 |
1391472000000 | 213.24 |
1391558400000 | 213.1 |
1391644800000 | 216.58 |
1391731200000 | 218.12 |
1391990400000 | 218.32 |
1392076800000 | 221.19 |
1392163200000 | 222.36 |
1392249600000 | 222.84 |
1392336000000 | 224.43 |
1392595200000 | 224.64 |
1392681600000 | 224.48 |
1392768000000 | 224.77 |
1392854400000 | 224.61 |
1392940800000 | 225.63 |
1393200000000 | 226.94 |
1393286400000 | 226.97 |
1393372800000 | 226.26 |
1393459200000 | 225.43 |
1393545600000 | 226.63 |
1393804800000 | 220.56 |
1393891200000 | 225.77 |
1393977600000 | 225.52 |
1394064000000 | 226.5 |
1394150400000 | 223.64 |
1394409600000 | 222.86 |
1394496000000 | 222.96 |
1394582400000 | 220.69 |
1394668800000 | 217.73 |
1394755200000 | 216.92 |
1395014400000 | 219.88 |
1395100800000 | 221.51 |
1395187200000 | 221.54 |
1395273600000 | 222.04 |
1395360000000 | 222.44 |
1395619200000 | 219.75 |
1395705600000 | 222.85 |
1395792000000 | 225.31 |
1395878400000 | 225.5 |
1395964800000 | 227.8 |
1396224000000 | 227.35 |
1396310400000 | 228.7 |
1396396800000 | 228.89 |
1396483200000 | 229.34 |
1396569600000 | 230.77 |
1396828800000 | 227.97 |
1396915200000 | 227.01 |
1397001600000 | 228.15 |
1397088000000 | 226.8 |
1397174400000 | 223.92 |
1397433600000 | 224.42 |
1397520000000 | 221.98 |
1397606400000 | 225.27 |
1397692800000 | 226.52 |
1398124800000 | 229.71 |
1398211200000 | 228.46 |
1398297600000 | 229.1 |
1398384000000 | 226.76 |
1398643200000 | 227.48 |
1398729600000 | 230.09 |
1398816000000 | 230.18 |
1398902400000 | 230.18 |
1398988800000 | 229.63 |
1399248000000 | 229.47 |
1399334400000 | 228.39 |
1399420800000 | 229.17 |
1399507200000 | 231.79 |
1399593600000 | 230.98 |
1399852800000 | 233.24 |
1399939200000 | 233.65 |
1400025600000 | 233.68 |
1400112000000 | 230.95 |
1400198400000 | 230.93 |
1400457600000 | 231.89 |
1400544000000 | 231.54 |
1400630400000 | 232.79 |
1400716800000 | 233.27 |
1400803200000 | 234.29 |
1401062400000 | 236.8 |
1401148800000 | 237.15 |
1401235200000 | 237.16 |
1401321600000 | 237.35 |
1401408000000 | 237.6 |
1401667200000 | 238.15 |
1401753600000 | 237.33 |
1401840000000 | 237.22 |
1401926400000 | 238.99 |
1402012800000 | 240.4 |
1402272000000 | 241.09 |
1402358400000 | 241.68 |
1402444800000 | 240.07 |
1402531200000 | 240.18 |
1402617600000 | 239.47 |
1402876800000 | 238.31 |
1402963200000 | 239.43 |
1403049600000 | 239.71 |
1403136000000 | 241.49 |
1403222400000 | 241.09 |
1403481600000 | 239.71 |
1403568000000 | 239.88 |
1403654400000 | 237.61 |
1403740800000 | 237.01 |
1403827200000 | 236.93 |
1404086400000 | 237.02 |
1404172800000 | 238.44 |
1404259200000 | 238.43 |
1404345600000 | 240.94 |
1404432000000 | 240.16 |
1404691200000 | 237.51 |
1404777600000 | 234.28 |
1404864000000 | 234.83 |
1404950400000 | 231.55 |
1405036800000 | 231.97 |
1405296000000 | 233.94 |
1405382400000 | 231.95 |
1405468800000 | 235.22 |
1405555200000 | 232.73 |
1405641600000 | 232.8 |
1405900800000 | 231.25 |
1405987200000 | 234.35 |
1406073600000 | 234.64 |
1406160000000 | 236.06 |
1406246400000 | 232.85 |
1406505600000 | 232.5 |
1406592000000 | 233.56 |
1406678400000 | 231.89 |
1406764800000 | 228.28 |
1406851200000 | 224.8 |
1407110400000 | 224.31 |
1407196800000 | 224.73 |
1407283200000 | 223.12 |
1407369600000 | 220.82 |
1407456000000 | 219.96 |
1407715200000 | 223.53 |
1407801600000 | 221.99 |
1407888000000 | 223.67 |
1407974400000 | 224.37 |
1408060800000 | 222.79 |
1408320000000 | 225.65 |
1408406400000 | 227.16 |
1408492800000 | 226.91 |
1408579200000 | 229.2 |
1408665600000 | 227.68 |
1408924800000 | 231.45 |
1409011200000 | 233.37 |
1409097600000 | 233.31 |
1409184000000 | 231.43 |
1409270400000 | 232 |
1409529600000 | 232.1 |
1409616000000 | 232.46 |
1409702400000 | 234.69 |
1409788800000 | 237.56 |
1409875200000 | 237.44 |
1410134400000 | 236.98 |
1410220800000 | 235.88 |
1410307200000 | 235.38 |
1410393600000 | 234.92 |
1410480000000 | 234.64 |
1410739200000 | 234.46 |
1410825600000 | 233.52 |
1410912000000 | 234.53 |
1410998400000 | 236.53 |
1411084800000 | 236.8 |
1411344000000 | 235.93 |
1411430400000 | 232.5 |
1411516800000 | 234.45 |
1411603200000 | 231.69 |
1411689600000 | 232.67 |
1411948800000 | 231.31 |
1412035200000 | 233.42 |
1412121600000 | 230.75 |
1412208000000 | 225.54 |
1412294400000 | 227.03 |
1412553600000 | 227.45 |
1412640000000 | 223.84 |
1412726400000 | 221.76 |
1412812800000 | 221.11 |
1412899200000 | 217.15 |
1413158400000 | 217.13 |
1413244800000 | 217.66 |
1413331200000 | 210.91 |
1413417600000 | 210.25 |
1413504000000 | 216.24 |
1413763200000 | 214.04 |
1413849600000 | 218.54 |
1413936000000 | 220.02 |
1414022400000 | 222.06 |
1414108800000 | 220.76 |
1414368000000 | 219.19 |
1414454400000 | 222.1 |
1414540800000 | 222.54 |
1414627200000 | 223.88 |
1414713600000 | 228.45 |
1414972800000 | 226.68 |
1415059200000 | 224.15 |
1415145600000 | 227.88 |
1415232000000 | 229.11 |
1415318400000 | 227.33 |
1415577600000 | 229.44 |
1415664000000 | 230.38 |
1415750400000 | 227.3 |
1415836800000 | 227.83 |
1415923200000 | 228.04 |
1416182400000 | 229.26 |
1416268800000 | 231.76 |
1416355200000 | 232 |
1416441600000 | 231.44 |
1416528000000 | 237.06 |
1416787200000 | 237.99 |
1416873600000 | 238.8 |
1416960000000 | 238.86 |
1417046400000 | 239.99 |
1417132800000 | 240.15 |
1417392000000 | 239.62 |
1417478400000 | 239.88 |
1417564800000 | 240.71 |
1417651200000 | 238 |
1417737600000 | 242.86 |
1417996800000 | 240.98 |
1418083200000 | 235.44 |
1418169600000 | 234.67 |
1418256000000 | 235.04 |
1418342400000 | 229.01 |
1418601600000 | 223.8 |
1418688000000 | 228.31 |
1418774400000 | 228.4 |
1418860800000 | 235.25 |
1418947200000 | 235.38 |
1419206400000 | 236.69 |
1419292800000 | 239.08 |
1419379200000 | 238.61 |
1419811200000 | 238.83 |
1419897600000 | 235.83 |
1419984000000 | 236.61 |
1420156800000 | 235.81 |
1420416000000 | 229.18 |
1420502400000 | 228.33 |
1420588800000 | 229.69 |
1420675200000 | 236.95 |
1420761600000 | 233.26 |
1421020800000 | 235.84 |
1421107200000 | 239.24 |
1421193600000 | 236.37 |
1421280000000 | 241.08 |
1421366400000 | 244.3 |
1421625600000 | 245.84 |
1421712000000 | 247 |
1421798400000 | 248.81 |
1421884800000 | 252.48 |
1421971200000 | 257.73 |
1422230400000 | 260.58 |
1422316800000 | 257.7 |
1422403200000 | 258.51 |
1422489600000 | 259.07 |
1422576000000 | 258.01 |
1422835200000 | 258.87 |
1422921600000 | 261.11 |
1423008000000 | 261.65 |
1423094400000 | 262.17 |
1423180800000 | 261.17 |
1423440000000 | 257.81 |
1423526400000 | 260.43 |
1423612800000 | 259.99 |
1423699200000 | 262.96 |
1423785600000 | 263.86 |
1424044800000 | 262.82 |
1424131200000 | 262.7799 |
1424217600000 | 264.5899 |
1424304000000 | 266.29 |
1424390400000 | 266.48 |
1424649600000 | 268.81 |
1424736000000 | 270.51 |
1424822400000 | 270.6 |
1424908800000 | 272.7 |
1424995200000 | 274.0899 |
1425254400000 | 273.76 |
1425340800000 | 271.12 |
1425427200000 | 273.13 |
1425513600000 | 276 |
1425600000000 | 276.36 |
1425859200000 | 275.77 |
1425945600000 | 273.29 |
1426032000000 | 279.43 |
1426118400000 | 279.16 |
1426204800000 | 280.44 |
1426464000000 | 283.94 |
1426550400000 | 281.06 |
1426636800000 | 281.05 |
1426723200000 | 281.15 |
1426809600000 | 284.0299 |
1427068800000 | 281.87 |
1427155200000 | 283.57 |
1427241600000 | 280.23 |
1427328000000 | 278.79 |
1427414400000 | 279.62 |
1427673600000 | 283.3 |
1427760000000 | 280.87 |
1427846400000 | 281.9 |
1427932800000 | 282.29 |
1428364800000 | 286.52 |
1428451200000 | 285.27 |
1428537600000 | 288.91 |
1428624000000 | 292.13 |
1428883200000 | 292.56 |
1428969600000 | 290.71 |
1429056000000 | 291.55 |
1429142400000 | 288.49 |
1429228800000 | 283.07 |
1429488000000 | 285.85 |
1429574400000 | 287.6 |
1429660800000 | 286.61 |
1429747200000 | 284.49 |
1429833600000 | 285.7799 |
1430092800000 | 290.05 |
1430179200000 | 285.26 |
1430265600000 | 277.51 |
1430352000000 | 277.8 |
1430438400000 | 277.83 |
1430697600000 | 280.24 |
1430784000000 | 274.25 |
1430870400000 | 274 |
1430956800000 | 274.5299 |
1431043200000 | 281.46 |
1431302400000 | 280.8 |
1431388800000 | 277.36 |
1431475200000 | 276.26 |
1431561600000 | 279.82 |
1431648000000 | 278.37 |
1431907200000 | 280.32 |
1431993600000 | 286.11 |
1432080000000 | 286.79 |
1432166400000 | 287.39 |
1432252800000 | 286.8 |
1432512000000 | 285.5 |
1432598400000 | 283.13 |
1432684800000 | 287.41 |
1432771200000 | 285.81 |
1432857600000 | 280.07 |
1433116800000 | 280.88 |
1433203200000 | 278.98 |
1433289600000 | 280.11 |
1433376000000 | 277.7 |
1433462400000 | 274.14 |
1433721600000 | 271.27 |
1433808000000 | 270.48 |
1433894400000 | 275.47 |
1433980800000 | 277.31 |
1434067200000 | 273.7799 |
1434326400000 | 269.2799 |
1434412800000 | 270.81 |
1434499200000 | 268.74 |
1434585600000 | 270.37 |
1434672000000 | 270.64 |
1434931200000 | 279.75 |
1435017600000 | 282.38 |
1435104000000 | 281.17 |
1435190400000 | 281.15 |
1435276800000 | 281.88 |
1435536000000 | 272.27 |
1435622400000 | 268.58 |
1435708800000 | 273.67 |
1435795200000 | 271.46 |
1435881600000 | 270.2 |
1436140800000 | 265.85 |
1436227200000 | 260.71 |
1436313600000 | 262.5 |
1436400000000 | 268.76 |
1436486400000 | 276.07 |
1436745600000 | 280.4 |
1436832000000 | 281.5 |
1436918400000 | 282.8399 |
1437004800000 | 286.66 |
1437091200000 | 286.55 |
1437350400000 | 288.0299 |
1437436800000 | 285.25 |
1437523200000 | 283.88 |
1437609600000 | 283.5899 |
1437696000000 | 281.0299 |
1437955200000 | 274.5299 |
1438041600000 | 277.19 |
1438128000000 | 279.02 |
1438214400000 | 279.79 |
1438300800000 | 281.0299 |
1438560000000 | 283.91 |
1438646400000 | 283.97 |
1438732800000 | 287.68 |
1438819200000 | 286.77 |
1438905600000 | 284.48 |
1439164800000 | 286.93 |
1439251200000 | 281.42 |
1439337600000 | 272.65 |
1439424000000 | 275.65 |
1439510400000 | 274.73 |
1439769600000 | 274.91 |
1439856000000 | 274.91 |
1439942400000 | 269.83 |
1440028800000 | 263.96 |
1440115200000 | 256.15 |
1440374400000 | 243.55 |
1440460800000 | 253.89 |
1440547200000 | 250.6 |
1440633600000 | 258.67 |
1440720000000 | 259.06 |
1440979200000 | 258.2 |
1441065600000 | 252.31 |
1441152000000 | 252.91 |
1441238400000 | 258.64 |
1441324800000 | 252.34 |
1441584000000 | 253.75 |
1441670400000 | 256.62 |
1441756800000 | 259.4 |
1441843200000 | 256.3 |
1441929600000 | 253.73 |
1442188800000 | 252.79 |
1442275200000 | 254.84 |
1442361600000 | 258.31 |
1442448000000 | 258.58 |
1442534400000 | 252.82 |
1442793600000 | 254.71 |
1442880000000 | 246.34 |
1442966400000 | 247.17 |
1443052800000 | 241.96 |
1443139200000 | 249.06 |
1443398400000 | 243.99 |
1443484800000 | 242.66 |
1443571200000 | 248.3 |
1443657600000 | 246.13 |
1443744000000 | 247.79 |
1444003200000 | 255.35 |
1444089600000 | 257.58 |
1444176000000 | 257.66 |
1444262400000 | 258.47 |
1444348800000 | 259.77 |
1444608000000 | 259.39 |
1444694400000 | 257.63 |
1444780800000 | 255.37 |
1444867200000 | 259.16 |
1444953600000 | 260.17 |
1445212800000 | 261.01 |
1445299200000 | 260.0299 |
1445385600000 | 261.4 |
1445472000000 | 267.24 |
1445558400000 | 273.3399 |
1445817600000 | 272.54 |
1445904000000 | 269.52 |
1445990400000 | 272.66 |
1446076800000 | 273.27 |
1446163200000 | 273.86 |
1446422400000 | 275.35 |
1446508800000 | 276.07 |
1446595200000 | 275.67 |
1446681600000 | 276.6 |
1446768000000 | 277.55 |
1447027200000 | 273.5299 |
1447113600000 | 274.17 |
1447200000000 | 276.12 |
1447286400000 | 272.01 |
1447372800000 | 269.93 |
1447632000000 | 270.62 |
1447718400000 | 277.49 |
1447804800000 | 276.46 |
1447891200000 | 278 |
1447977600000 | 278.7 |
1448236800000 | 278.13 |
1448323200000 | 274.37 |
1448409600000 | 279.04 |
1448496000000 | 282.13 |
1448582400000 | 281.73 |
1448841600000 | 283.18 |
1448928000000 | 280.99 |
1449014400000 | 280.64 |
1449100800000 | 271.63 |
1449187200000 | 270.83 |
1449446400000 | 273.68 |
1449532800000 | 269.2 |
1449619200000 | 267.37 |
1449705600000 | 267 |
1449792000000 | 261.66 |
1450051200000 | 257.12 |
1450137600000 | 264.52 |
1450224000000 | 265.18 |
1450310400000 | 269.45 |
1450396800000 | 266.02 |
1450656000000 | 262.87 |
1450742400000 | 262.88 |
1450828800000 | 268.73 |
1450915200000 | 268.61 |
1451260800000 | 266.79 |
1451347200000 | 271.49 |
1451433600000 | 269.7799 |
1451520000000 | 268.37 |
1451865600000 | 260.5 |
1451952000000 | 261.51 |
1452038400000 | 258.57 |
1452124800000 | 254.14 |
1452211200000 | 250.8 |
1452470400000 | 250.21 |
1452556800000 | 253.55 |
1452643200000 | 254.03 |
1452729600000 | 249.65 |
1452816000000 | 244.07 |
1453075200000 | 243.14 |
1453161600000 | 247.65 |
1453248000000 | 240.08 |
1453334400000 | 245 |
1453420800000 | 251.54 |
1453680000000 | 251.08 |
1453766400000 | 253.1 |
1453852800000 | 254.53 |
1453939200000 | 250.29 |
1454025600000 | 255.74 |
1454284800000 | 254.87 |
1454371200000 | 250.25 |
1454457600000 | 246.72 |
1454544000000 | 245.65 |
1454630400000 | 242.97 |
1454889600000 | 234.88 |
1454976000000 | 232.07 |
1455062400000 | 234.86 |
1455148800000 | 227.06 |
1455235200000 | 231.6 |
1455494400000 | 238.36 |
1455580800000 | 237.55 |
1455667200000 | 243.59 |
1455753600000 | 244.91 |
1455840000000 | 243.57 |
1456099200000 | 247.94 |
1456185600000 | 244.9 |
1456272000000 | 239.6 |
1456358400000 | 243.9 |
1456444800000 | 247.23 |
1456704000000 | 248.61 |
1456790400000 | 253.1 |
1456876800000 | 253.12 |
1456963200000 | 252.42 |
1457049600000 | 254.16 |
1457308800000 | 253.29 |
1457395200000 | 251.14 |
1457481600000 | 252.46 |
1457568000000 | 248.23 |
1457654400000 | 255.21 |
1457913600000 | 257.45 |
1458000000000 | 255.98 |
1458086400000 | 256.64 |
1458172800000 | 255.93 |
1458259200000 | 257.16 |
1458518400000 | 256.68 |
1458604800000 | 257.17 |
1458691200000 | 257.63 |
1458777600000 | 253.56 |
1459209600000 | 255.39 |
1459296000000 | 259.49 |
1459382400000 | 256.51 |
1459468800000 | 252.91 |
1459728000000 | 253.68 |
1459814400000 | 248.5 |
1459900800000 | 250.07 |
1459987200000 | 248.03 |
1460073600000 | 251.1 |
1460332800000 | 251.86 |
1460419200000 | 253.24 |
1460505600000 | 259.14 |
1460592000000 | 260.2799 |
1460678400000 | 259.57 |
1460937600000 | 260.36 |
1461024000000 | 264.8 |
1461110400000 | 265.74 |
1461196800000 | 264.74 |
1461283200000 | 263.67 |
1461542400000 | 262.49 |
1461628800000 | 262.36 |
1461715200000 | 263.74 |
1461801600000 | 263.92 |
1461888000000 | 258.21 |
1462147200000 | 259.63 |
1462233600000 | 255.76 |
1462320000000 | 253.44 |
1462406400000 | 254.74 |
1462492800000 | 254.49 |
1462752000000 | 256.18 |
1462838400000 | 258.19 |
1462924800000 | 256.7 |
1463011200000 | 255.2 |
1463097600000 | 256.68 |
1463356800000 | 256.7 |
1463443200000 | 255.6 |
1463529600000 | 256.64 |
1463616000000 | 253.67 |
1463702400000 | 257.22 |
1463961600000 | 255.94 |
1464048000000 | 261.11 |
1464134400000 | 263.83 |
1464220800000 | 265.38 |
1464307200000 | 265.8399 |
1464566400000 | 266.64 |
1464652800000 | 265.44 |
1464739200000 | 264.12 |
1464825600000 | 264.32 |
1464912000000 | 262.15 |
1465171200000 | 263.05 |
1465257600000 | 266.35 |
1465344000000 | 264.96 |
1465430400000 | 262.52 |
1465516800000 | 256.41 |
1465776000000 | 251.87 |
1465862400000 | 247.29 |
1465948800000 | 249.6 |
1466035200000 | 248.17 |
1466121600000 | 250.24 |
1466380800000 | 258.54 |
1466467200000 | 259.8 |
1466553600000 | 260.49 |
1466640000000 | 264.68 |
1466726400000 | 247.97 |
1466985600000 | 240.08 |
1467072000000 | 245.57 |
1467158400000 | 251.76 |
1467244800000 | 254.67 |
1467331200000 | 257.25 |
1467590400000 | 255.23 |
1467676800000 | 250.89 |
1467763200000 | 246.83 |
1467849600000 | 248.66 |
1467936000000 | 253.01 |
1468195200000 | 257.47 |
1468281600000 | 260.0899 |
1468368000000 | 260.02 |
1468454400000 | 262.3 |
1468540800000 | 261.71 |
1468800000000 | 261.68 |
1468886400000 | 260.55 |
1468972800000 | 263.5299 |
1469059200000 | 263.21 |
1469145600000 | 263.58 |
1469404800000 | 264.49 |
1469491200000 | 265.32 |
1469577600000 | 267.07 |
1469664000000 | 265.25 |
1469750400000 | 266.87 |
1470009600000 | 265.79 |
1470096000000 | 261.74 |
1470182400000 | 261.39 |
1470268800000 | 263.07 |
1470355200000 | 266.38 |
1470614400000 | 266.89 |
1470700800000 | 270.8 |
1470787200000 | 269.94 |
1470873600000 | 272.6 |
1470960000000 | 272.38 |
1471219200000 | 272.73 |
1471305600000 | 270.41 |
1471392000000 | 267.6 |
1471478400000 | 269.42 |
1471564800000 | 267.7 |
1471824000000 | 267.05 |
1471910400000 | 269.25 |
1471996800000 | 269.48 |
1472083200000 | 267.66 |
1472169600000 | 269.39 |
1472428800000 | 268.56 |
1472515200000 | 270.32 |
1472601600000 | 268.75 |
1472688000000 | 268.49 |
1472774400000 | 273.38 |
1473033600000 | 273.55 |
1473120000000 | 273.25 |
1473206400000 | 274.95 |
1473292800000 | 273.46 |
1473379200000 | 270.15 |
1473638400000 | 267.16 |
1473724800000 | 264.99 |
1473811200000 | 264.51 |
1473897600000 | 265.56 |
1473984000000 | 263.26 |
1474243200000 | 266.41 |
1474329600000 | 266.52 |
1474416000000 | 267.31 |
1474502400000 | 272.91 |
1474588800000 | 271.66 |
1474848000000 | 267.5 |
1474934400000 | 267.22 |
1475020800000 | 269.16 |
1475107200000 | 269.0299 |
1475193600000 | 269.83 |
1475452800000 | 269.85 |
1475539200000 | 272.12 |
1475625600000 | 270.63 |
1475712000000 | 269.72 |
1475798400000 | 267.08 |
1476057600000 | 270.19 |
1476144000000 | 268.89 |
1476230400000 | 267.74 |
1476316800000 | 265.7 |
1476403200000 | 269.47 |
1476662400000 | 267.95 |
1476748800000 | 271.1 |
1476835200000 | 271.73 |
1476921600000 | 272.29 |
1477008000000 | 272.27 |
1477267200000 | 272.8399 |
1477353600000 | 272.07 |
1477440000000 | 271.15 |
1477526400000 | 270.98 |
1477612800000 | 270.87 |
1477872000000 | 269.48 |
1477958400000 | 266.77 |
1478044800000 | 263.55 |
1478131200000 | 262.37 |
1478217600000 | 260.58 |
1478476800000 | 264.58 |
1478563200000 | 265.33 |
1478649600000 | 267.65 |
1478736000000 | 265.41 |
1478822400000 | 264.29 |
1479081600000 | 263.93 |
1479168000000 | 265.62 |
1479254400000 | 264.64 |
1479340800000 | 266.06 |
1479427200000 | 265.01 |
1479686400000 | 265.99 |
1479772800000 | 266.93 |
1479859200000 | 266.15 |
1479945600000 | 267.06 |
1480032000000 | 267.94 |
1480291200000 | 265.89 |
1480377600000 | 267.3 |
1480464000000 | 268.27 |
1480550400000 | 265.76 |
1480636800000 | 264.79 |
1480896000000 | 267.46 |
1480982400000 | 269.87 |
1481068800000 | 273.19 |
1481155200000 | 275.85 |
1481241600000 | 277.63 |
1481500800000 | 277.69 |
1481587200000 | 280.42 |
1481673600000 | 278.87 |
1481760000000 | 280.92 |
1481846400000 | 282.02 |
1482105600000 | 282.7 |
1482192000000 | 284 |
1482278400000 | 283.87 |
1482364800000 | 283.49 |
1482451200000 | 284.27 |
1482796800000 | 285.06 |
1482883200000 | 284.95 |
1482969600000 | 284.79 |
1483056000000 | 285.52 |
1483315200000 | 287.73 |
1483401600000 | 287.51 |
1483488000000 | 287.08 |
1483574400000 | 287.32 |
1483660800000 | 287.48 |
1483920000000 | 286.88 |
1484006400000 | 287.01 |
1484092800000 | 287.7799 |
1484179200000 | 285.83 |
1484265600000 | 288.45 |
1484524800000 | 286.64 |
1484611200000 | 285.87 |
1484697600000 | 286.71 |
1484784000000 | 286.6 |
1484870400000 | 287.01 |
1485129600000 | 285.56 |
1485216000000 | 286.33 |
1485302400000 | 288.83 |
1485388800000 | 288.63 |
1485475200000 | 287.8 |
1485734400000 | 284.46 |
1485820800000 | 282.19 |
1485907200000 | 284.17 |
1485993600000 | 284.88 |
1486080000000 | 286.0899 |
1486339200000 | 283.3399 |
1486425600000 | 284.02 |
1486512000000 | 285.01 |
1486598400000 | 287.71 |
1486684800000 | 288.2 |
1486944000000 | 290.99 |
1487030400000 | 291.02 |
1487116800000 | 291.5899 |
1487203200000 | 291.05 |
1487289600000 | 291.17 |
1487548800000 | 291.66 |
1487635200000 | 293.85 |
1487721600000 | 294.05 |
1487808000000 | 293.56 |
1487894400000 | 291.15 |
1488153600000 | 291.55 |
1488240000000 | 291.96 |
1488326400000 | 296.74 |
1488412800000 | 296.52 |
1488499200000 | 296.7 |
1488758400000 | 295.7 |
1488844800000 | 295.2799 |
1488931200000 | 295.31 |
1489017600000 | 296.21 |
1489104000000 | 296.27 |
1489363200000 | 296.8 |
1489449600000 | 296.26 |
1489536000000 | 297.02 |
1489622400000 | 299.2 |
1489708800000 | 300.18 |
1489968000000 | 299.63 |
1490054400000 | 297.88 |
1490140800000 | 297.04 |
1490227200000 | 299.68 |
1490313600000 | 299.86 |
1490572800000 | 299.18 |
1490659200000 | 301.31 |
1490745600000 | 302.27 |
1490832000000 | 303.8 |
1490918400000 | 305.33 |
1491177600000 | 303.99 |
1491264000000 | 304.89 |
1491350400000 | 304.35 |
1491436800000 | 305.48 |
1491523200000 | 306.0299 |
1491782400000 | 305.43 |
1491868800000 | 304.7799 |
1491955200000 | 305.24 |
1492041600000 | 304.24 |
1492473600000 | 301 |
1492560000000 | 301.4 |
1492646400000 | 302.57 |
1492732800000 | 301.93 |
1492992000000 | 311.4 |
1493078400000 | 312.0299 |
1493164800000 | 312.45 |
1493251200000 | 312 |
1493337600000 | 311.92 |
1493596800000 | 311.92 |
1493683200000 | 314.4 |
1493769600000 | 314.31 |
1493856000000 | 318.23 |
1493942400000 | 320.77 |
1494201600000 | 319.81 |
1494288000000 | 321.12 |
1494374400000 | 321.11 |
1494460800000 | 319.52 |
1494547200000 | 320.97 |
1494806400000 | 321.85 |
1494892800000 | 322.35 |
1494979200000 | 317.91 |
1495065600000 | 316.3399 |
1495152000000 | 318.58 |
1495411200000 | 318.47 |
1495497600000 | 319.61 |
1495584000000 | 319.45 |
1495670400000 | 319.47 |
1495756800000 | 319.5 |
1496016000000 | 319.29 |
1496102400000 | 319.05 |
1496188800000 | 318.96 |
1496275200000 | 321.12 |
1496361600000 | 323.22 |
1496620800000 | 322.13 |
1496707200000 | 320.26 |
1496793600000 | 319.79 |
1496880000000 | 319.8 |
1496966400000 | 321.68 |
1497225600000 | 318.35 |
1497312000000 | 320.07 |
1497398400000 | 320.2 |
1497484800000 | 318 |
1497571200000 | 320.26 |
1497830400000 | 323.04 |
1497916800000 | 321.55 |
1498003200000 | 320.97 |
1498089600000 | 320.9 |
1498176000000 | 319.74 |
1498435200000 | 320.88 |
1498521600000 | 317.37 |
1498608000000 | 316.33 |
1498694400000 | 310.41 |
1498780800000 | 309.1 |
1499040000000 | 312.38 |
1499126400000 | 311.41 |
1499212800000 | 311.8399 |
1499299200000 | 309.62 |
1499385600000 | 309.77 |
1499644800000 | 311.46 |
1499731200000 | 310.41 |
1499817600000 | 315.23 |
1499904000000 | 316.0899 |
1499990400000 | 316.64 |
1500249600000 | 316.43 |
1500336000000 | 313.51 |
1500422400000 | 315.5 |
1500508800000 | 315.02 |
1500595200000 | 310.77 |
1500854400000 | 310.1 |
1500940800000 | 311.02 |
1501027200000 | 312.9 |
1501113600000 | 313.04 |
1501200000000 | 310.16 |
1501459200000 | 308.96 |
1501545600000 | 311.2 |
1501632000000 | 310.13 |
1501718400000 | 310.55 |
1501804800000 | 313.87 |
1502064000000 | 313.6 |
1502150400000 | 314.31 |
1502236800000 | 311.16 |
1502323200000 | 308.81 |
1502409600000 | 306.44 |
1502668800000 | 310.18 |
1502755200000 | 310.8 |
1502841600000 | 313.0899 |
1502928000000 | 312 |
1503014400000 | 310.13 |
1503273600000 | 308.82 |
1503360000000 | 311.76 |
1503446400000 | 310.65 |
1503532800000 | 310.62 |
1503619200000 | 310.1 |
1503878400000 | 308.52 |
1503964800000 | 305.4 |
1504051200000 | 307.32 |
1504137600000 | 309.06 |
1504224000000 | 311.0299 |
1504483200000 | 309.93 |
1504569600000 | 310.14 |
1504656000000 | 311.15 |
1504742400000 | 312.57 |
1504828800000 | 312.5299 |
1505088000000 | 316.22 |
1505174400000 | 317.11 |
1505260800000 | 317.46 |
1505347200000 | 317.44 |
1505433600000 | 316.86 |
1505692800000 | 318.1 |
1505779200000 | 318.45 |
1505865600000 | 318.18 |
1505952000000 | 318.43 |
1506038400000 | 318.58 |
1506297600000 | 318.7 |
1506384000000 | 318.81 |
1506470400000 | 319.64 |
1506556800000 | 320.56 |
1506643200000 | 322.69 |
1506902400000 | 324.06 |
1506988800000 | 324.52 |
1507075200000 | 324.46 |
1507161600000 | 325.24 |
1507248000000 | 324.13 |
1507507200000 | 325.01 |
1507593600000 | 324.71 |
1507680000000 | 325.54 |
1507766400000 | 325.93 |
1507852800000 | 326.41 |
1508112000000 | 326.47 |
1508198400000 | 326.29 |
1508284800000 | 327.22 |
1508371200000 | 325.5299 |
1508457600000 | 325.7799 |
1508716800000 | 326.5 |
1508803200000 | 326.0899 |
1508889600000 | 324.3399 |
1508976000000 | 328.5299 |
1509062400000 | 330.3399 |
1509321600000 | 330.97 |
1509408000000 | 332.29 |
1509494400000 | 334.81 |
1509580800000 | 334.17 |
1509667200000 | 335.0899 |
1509926400000 | 334.98 |
1510012800000 | 333.04 |
1510099200000 | 332.8 |
1510185600000 | 328.72 |
1510272000000 | 326.95 |
1510531200000 | 325.02 |
1510617600000 | 323.96 |
1510704000000 | 322.19 |
1510790400000 | 324.62 |
1510876800000 | 323.32 |
1511136000000 | 325.11 |
1511222400000 | 327.07 |
1511308800000 | 325.27 |
1511395200000 | 326.1 |
1511481600000 | 326.3399 |
1511740800000 | 324.97 |
1511827200000 | 326.73 |
1511913600000 | 326.69 |
1512000000000 | 326.0299 |
1512086400000 | 322.69 |
1512345600000 | 326.44 |
1512432000000 | 326.56 |
1512518400000 | 325.87 |
1512604800000 | 326.3 |
1512691200000 | 327.3 |
1512950400000 | 326.72 |
1513036800000 | 328.37 |
1513123200000 | 326.91 |
1513209600000 | 325.04 |
1513296000000 | 325.06 |
1513555200000 | 329.46 |
1513641600000 | 327.88 |
1513728000000 | 325.44 |
1513814400000 | 326.66 |
1513900800000 | 325.9 |
1514332800000 | 326.24 |
1514419200000 | 324.61 |
1514505600000 | 323.05 |
1514851200000 | 322.31 |
1514937600000 | 324.71 |
1515024000000 | 329.22 |
1515110400000 | 333.04 |
1515369600000 | 333.92 |
1515456000000 | 335.29 |
1515542400000 | 332.54 |
1515628800000 | 331.13 |
1515715200000 | 332.4 |
1515974400000 | 332.17 |
1516060800000 | 333.27 |
1516147200000 | 332.86 |
1516233600000 | 333.79 |
1516320000000 | 336.44 |
1516579200000 | 337.04 |
1516665600000 | 337.71 |
1516752000000 | 334.77 |
1516838400000 | 332.61 |
1516924800000 | 334.52 |
1517184000000 | 333.7 |
1517270400000 | 330.94 |
1517356800000 | 331.35 |
1517443200000 | 329.77 |
1517529600000 | 324.64 |
1517788800000 | 320.36 |
1517875200000 | 312.93 |
1517961600000 | 318.93 |
1518048000000 | 311.35 |
1518134400000 | 307.77 |
1518393600000 | 311.57 |
1518480000000 | 309.49 |
1518566400000 | 312.98 |
1518652800000 | 314.97 |
1518739200000 | 318.57 |
1518998400000 | 316.7 |
1519084800000 | 318.95 |
1519171200000 | 318.95 |
1519257600000 | 318.9 |
1519344000000 | 319.67 |
1519603200000 | 321.45 |
1519689600000 | 320.57 |
1519776000000 | 319.23 |
1519862400000 | 315 |
1519948800000 | 308.5899 |
1520208000000 | 311.83 |
1520294400000 | 312.93 |
1520380800000 | 314.97 |
1520467200000 | 318.67 |
1520553600000 | 319.81 |
1520812800000 | 320.74 |
1520899200000 | 317.61 |
1520985600000 | 317.33 |
1521072000000 | 319.47 |
1521158400000 | 320.07 |
1521417600000 | 316.9 |
1521504000000 | 318.67 |
1521590400000 | 318.52 |
1521676800000 | 313.89 |
1521763200000 | 309.98 |
1522022400000 | 307.7799 |
1522108800000 | 311.65 |
1522195200000 | 312.38 |
1522281600000 | 314.8 |
1522713600000 | 313.44 |
1522800000000 | 312.17 |
1522886400000 | 320 |
1522972800000 | 319.0899 |
1523232000000 | 319.66 |
1523318400000 | 322.22 |
1523404800000 | 320.3399 |
1523491200000 | 322.51 |
1523577600000 | 323.02 |
1523836800000 | 322.4 |
1523923200000 | 325.88 |
1524009600000 | 326.87 |
1524096000000 | 326.65 |
1524182400000 | 326.86 |
1524441600000 | 327.81 |
1524528000000 | 327.71 |
1524614400000 | 325.42 |
1524700800000 | 328.39 |
1524787200000 | 329.94 |
1525046400000 | 331.21 |
1525132800000 | 331.2 |
1525219200000 | 333.71 |
1525305600000 | 332.21 |
1525392000000 | 334.66 |
1525651200000 | 336.89 |
1525737600000 | 336.92 |
1525824000000 | 337.56 |
1525910400000 | 338.05 |
1525996800000 | 338.3399 |
1526256000000 | 338.43 |
1526342400000 | 338.26 |
1526428800000 | 338.73 |
1526515200000 | 341.8399 |
1526601600000 | 341.26 |
1526860800000 | 342.3 |
1526947200000 | 343.31 |
1527033600000 | 339.39 |
1527120000000 | 338.15 |
1527206400000 | 338.67 |
1527465600000 | 337.23 |
1527552000000 | 333.12 |
1527638400000 | 334.94 |
1527724800000 | 333.21 |
1527811200000 | 336.33 |
1528070400000 | 337.82 |
1528156800000 | 337.9 |
1528243200000 | 338.22 |
1528329600000 | 337.47 |
1528416000000 | 336.5299 |
1528675200000 | 338.87 |
1528761600000 | 338.68 |
1528848000000 | 339.73 |
1528934400000 | 344.1 |
1529020800000 | 342.26 |
1529280000000 | 338.97 |
1529366400000 | 335.57 |
1529452800000 | 335.43 |
1529539200000 | 332.12 |
1529625600000 | 334.94 |
1529884800000 | 328.33 |
1529971200000 | 328.44 |
1530057600000 | 331.21 |
1530144000000 | 327.45 |
1530230400000 | 330.33 |
1530489600000 | 327.7799 |
1530576000000 | 330.65 |
1530662400000 | 330.35 |
1530748800000 | 333 |
1530835200000 | 334.0899 |
1531094400000 | 335.5899 |
1531180800000 | 337.69 |
1531267200000 | 333.54 |
1531353600000 | 336.21 |
1531440000000 | 337.14 |
1531699200000 | 336.7 |
1531785600000 | 338.27 |
1531872000000 | 340.6 |
1531958400000 | 339.16 |
1532044800000 | 337.83 |
1532304000000 | 336.64 |
1532390400000 | 338.93 |
1532476800000 | 337.75 |
1532563200000 | 341.14 |
1532649600000 | 342.52 |
1532908800000 | 340.91 |
1532995200000 | 341.0299 |
1533081600000 | 339.93 |
1533168000000 | 337.4 |
1533254400000 | 339.07 |
1533513600000 | 339.08 |
1533600000000 | 340.65 |
1533686400000 | 340.07 |
1533772800000 | 340.5899 |
1533859200000 | 335.6 |
1534118400000 | 335.04 |
1534204800000 | 334.95 |
1534291200000 | 330.11 |
1534377600000 | 331.9 |
1534464000000 | 331.5899 |
1534723200000 | 334.14 |
1534809600000 | 335.51 |
1534896000000 | 335.92 |
1534982400000 | 335.89 |
1535068800000 | 336.79 |
1535328000000 | 339.76 |
1535414400000 | 339.8 |
1535500800000 | 340.6 |
1535587200000 | 339.07 |
1535673600000 | 335.62 |
1535932800000 | 335.63 |
1536019200000 | 332.07 |
1536105600000 | 327.05 |
1536192000000 | 325.27 |
1536278400000 | 325.88 |
1536537600000 | 327.21 |
1536624000000 | 327.41 |
1536710400000 | 329.25 |
1536796800000 | 328.61 |
1536883200000 | 330.02 |
1537142400000 | 329.73 |
1537228800000 | 331.06 |
1537315200000 | 331.47 |
1537401600000 | 333.77 |
1537488000000 | 335.81 |
1537747200000 | 334.18 |
1537833600000 | 335.0299 |
1537920000000 | 335.97 |
1538006400000 | 337.17 |
1538092800000 | 333.92 |
1538352000000 | 335.56 |
1538438400000 | 333.51 |
1538524800000 | 334.7799 |
1538611200000 | 330.96 |
1538697600000 | 327.87 |
1538956800000 | 323.93 |
1539043200000 | 324.64 |
1539129600000 | 317.41 |
1539216000000 | 311.93 |
1539302400000 | 311.44 |
1539561600000 | 312.22 |
1539648000000 | 318.04 |
1539734400000 | 316.51 |
1539820800000 | 314.36 |
1539907200000 | 313.38 |
1540166400000 | 311.82 |
1540252800000 | 305.96 |
1540339200000 | 304.98 |
1540425600000 | 308.33 |
1540512000000 | 305.79 |
1540771200000 | 307.97 |
1540857600000 | 307.7799 |
1540944000000 | 312.74 |
1541030400000 | 313.26 |
1541116800000 | 314.4 |
1541376000000 | 313.77 |
1541462400000 | 313.22 |
1541548800000 | 316.98 |
1541635200000 | 316.2 |
1541721600000 | 315.41 |
1541980800000 | 312.02 |
1542067200000 | 314.47 |
1542153600000 | 312.98 |
1542240000000 | 310.96 |
1542326400000 | 310.7 |
1542585600000 | 308.05 |
1542672000000 | 303.5899 |
1542758400000 | 307.14 |
1542844800000 | 304.58 |
1542931200000 | 305.74 |
1543190400000 | 308.96 |
1543276800000 | 308.35 |
1543363200000 | 308.2 |
1543449600000 | 309.32 |
1543536000000 | 308.97 |
1543795200000 | 312.75 |
1543881600000 | 310.24 |
1543968000000 | 306.67 |
1544054400000 | 297.19 |
1544140800000 | 298.54 |
1544400000000 | 294.13 |
1544486400000 | 298.31 |
1544572800000 | 303.17 |
1544659200000 | 302.75 |
1544745600000 | 300.8399 |
1545004800000 | 297.88 |
1545091200000 | 295.94 |
1545177600000 | 297.3399 |
1545264000000 | 292.55 |
1545350400000 | 292.36 |
1545609600000 | 290.46 |
1545868800000 | 286.6 |
1545955200000 | 291.17 |
1546214400000 | 292.8399 |
1546387200000 | 292.26 |
1546473600000 | 288.3399 |
1546560000000 | 296.32 |
1546819200000 | 296.19 |
1546905600000 | 298.82 |
1546992000000 | 301.33 |
1547078400000 | 301.56 |
1547164800000 | 300.9 |
1547424000000 | 299.2 |
1547510400000 | 300.61 |
1547596800000 | 301.45 |
1547683200000 | 301.74 |
1547769600000 | 307.52 |
1548028800000 | 307.06 |
1548115200000 | 306.11 |
1548201600000 | 305.98 |
1548288000000 | 307.92 |
1548374400000 | 310.79 |
1548633600000 | 308.41 |
1548720000000 | 310.16 |
1548806400000 | 311.18 |
1548892800000 | 311.72 |
1548979200000 | 312.7799 |
1549238400000 | 312.95 |
1549324800000 | 317.87 |
1549411200000 | 317.56 |
1549497600000 | 311.46 |
1549584000000 | 309.14 |
1549843200000 | 311.97 |
1549929600000 | 314.3 |
1550016000000 | 315.92 |
1550102400000 | 315.26 |
1550188800000 | 319.68 |
1550448000000 | 320.43 |
1550534400000 | 319.83 |
1550620800000 | 321.83 |
1550707200000 | 321.87 |
1550793600000 | 322.5899 |
1551052800000 | 323.25 |
1551139200000 | 323.89 |
1551225600000 | 322.13 |
1551312000000 | 323.15 |
1551398400000 | 325.5899 |
1551657600000 | 326.2 |
1551744000000 | 326.82 |
1551830400000 | 326.13 |
1551916800000 | 325.19 |
1552003200000 | 323.19 |
1552262400000 | 325.0899 |
1552348800000 | 325.23 |
1552435200000 | 326.61 |
1552521600000 | 328.63 |
1552608000000 | 331.9 |
1552867200000 | 332.0299 |
1552953600000 | 334.45 |
1553040000000 | 331.19 |
1553126400000 | 331.39 |
1553212800000 | 326.04 |
1553472000000 | 325.14 |
1553558400000 | 327.66 |
1553644800000 | 327.4 |
1553731200000 | 327.02 |
1553817600000 | 330.11 |
1554076800000 | 333.49 |
1554163200000 | 334.87 |
1554249600000 | 338.74 |
1554336000000 | 338.5899 |
1554422400000 | 339.6 |
1554681600000 | 338.61 |
1554768000000 | 336.13 |
1554854400000 | 337.38 |
1554940800000 | 338.19 |
1555027200000 | 339.04 |
1555286400000 | 339.51 |
1555372800000 | 340.5299 |
1555459200000 | 341.5 |
1555545600000 | 343.06 |
1555977600000 | 344.1 |
1556064000000 | 344.24 |
1556150400000 | 343.49 |
1556236800000 | 344.44 |
1556496000000 | 344.82 |
1556582400000 | 345.7 |
1556668800000 | 345.7 |
1556755200000 | 343.7 |
1556841600000 | 344.6 |
1557100800000 | 341.0299 |
1557187200000 | 337.06 |
1557273600000 | 338.27 |
1557360000000 | 332.9 |
1557446400000 | 334.52 |
1557705600000 | 330.21 |
1557792000000 | 334.47 |
1557878400000 | 336.71 |
1557964800000 | 341.71 |
1558051200000 | 340.73 |
1558310400000 | 336.54 |
1558396800000 | 338.86 |
1558483200000 | 339.35 |
1558569600000 | 333.51 |
1558656000000 | 335.62 |
1558915200000 | 337.23 |
1559001600000 | 336.24 |
1559088000000 | 330.92 |
1559174400000 | 332.87 |
1559260800000 | 329.65 |
1559520000000 | 331.33 |
1559606400000 | 333.76 |
1559692800000 | 335.15 |
1559779200000 | 334.82 |
1559865600000 | 338.95 |
1560124800000 | 339.5299 |
1560211200000 | 342.15 |
1560297600000 | 340.89 |
1560384000000 | 341.65 |
1560470400000 | 340.13 |
1560729600000 | 340.24 |
1560816000000 | 347.04 |
1560902400000 | 346.71 |
1560988800000 | 348.37 |
1561075200000 | 347.96 |
1561334400000 | 346.97 |
1561420800000 | 346.19 |
1561507200000 | 345.31 |
1561593600000 | 345.14 |
1561680000000 | 348.21 |
1561939200000 | 350.92 |
1562025600000 | 351.7799 |
1562112000000 | 355.04 |
1562198400000 | 355.27 |
1562284800000 | 352.96 |
1562544000000 | 352.77 |
1562630400000 | 351.0899 |
1562716800000 | 350.26 |
1562803200000 | 349.73 |
1562889600000 | 350.37 |
1563148800000 | 351.57 |
1563235200000 | 352.95 |
1563321600000 | 351.25 |
1563408000000 | 349.43 |
1563494400000 | 349.92 |
1563753600000 | 351.19 |
1563840000000 | 354.99 |
1563926400000 | 355.8399 |
1564012800000 | 353.64 |
1564099200000 | 355.06 |
1564358400000 | 354.72 |
1564444800000 | 348.9 |
1564531200000 | 349.55 |
1564617600000 | 352.07 |
1564704000000 | 342.1 |
1564963200000 | 335.05 |
1565049600000 | 333.61 |
1565136000000 | 335.66 |
1565222400000 | 341.8399 |
1565308800000 | 338.17 |
1565568000000 | 337.6 |
1565654400000 | 339.58 |
1565740800000 | 332.86 |
1565827200000 | 331.49 |
1565913600000 | 335.73 |
1566172800000 | 340.4 |
1566259200000 | 337.93 |
1566345600000 | 343.2 |
1566432000000 | 340.57 |
1566518400000 | 337.24 |
1566777600000 | 338.17 |
1566864000000 | 340.82 |
1566950400000 | 339.79 |
1567036800000 | 344.17 |
1567123200000 | 346.77 |
1567382400000 | 347.51 |
1567468800000 | 346.23 |
1567555200000 | 349.67 |
1567641600000 | 352.43 |
1567728000000 | 353.37 |
1567987200000 | 352.44 |
1568073600000 | 352.17 |
1568160000000 | 354.12 |
1568246400000 | 356.08 |
1568332800000 | 356.43 |
1568592000000 | 353.77 |
1568678400000 | 354.41 |
1568764800000 | 355.02 |
1568851200000 | 356.68 |
1568937600000 | 357.32 |
1569196800000 | 354.46 |
1569283200000 | 354.52 |
1569369600000 | 352.2799 |
1569456000000 | 354.61 |
1569542400000 | 356.23 |
1569801600000 | 357.97 |
1569888000000 | 353.79 |
1569974400000 | 344.14 |
1570060800000 | 344.5299 |
1570147200000 | 347.92 |
1570406400000 | 350.3399 |
1570492800000 | 346.27 |
1570579200000 | 349.01 |
1570665600000 | 351.23 |
1570752000000 | 357.66 |
1571011200000 | 356.69 |
1571097600000 | 360.11 |
1571184000000 | 359.71 |
1571270400000 | 359.23 |
1571356800000 | 357.79 |
1571616000000 | 359.21 |
1571702400000 | 359.42 |
1571788800000 | 359.37 |
1571875200000 | 361.27 |
1571961600000 | 361.82 |
1572220800000 | 362.56 |
1572307200000 | 362.3399 |
1572393600000 | 363.18 |
1572480000000 | 361.87 |
1572566400000 | 364.31 |
1572825600000 | 368.04 |
1572912000000 | 368.69 |
1572998400000 | 369.51 |
1573084800000 | 370.7799 |
1573171200000 | 370.36 |
1573430400000 | 370.05 |
1573516800000 | 371.55 |
1573603200000 | 370.72 |
1573689600000 | 369.76 |
1573776000000 | 372.11 |
1574035200000 | 371.79 |
1574121600000 | 370.94 |
1574208000000 | 369.79 |
1574294400000 | 368.41 |
1574380800000 | 369.14 |
1574640000000 | 371.47 |
1574726400000 | 372.48 |
1574812800000 | 372.85 |
1574899200000 | 372.1 |
1574985600000 | 371.68 |
1575244800000 | 364.6 |
1575331200000 | 363.38 |
1575417600000 | 367.47 |
1575504000000 | 366.7 |
1575590400000 | 370.65 |
1575849600000 | 369.17 |
1575936000000 | 368.88 |
1576022400000 | 369.95 |
1576108800000 | 370.91 |
1576195200000 | 373.02 |
1576454400000 | 376.92 |
1576540800000 | 375.29 |
1576627200000 | 374.43 |
1576713600000 | 374.76 |
1576800000000 | 378.0299 |
1577059200000 | 378.38 |
1577145600000 | 378.47 |
1577404800000 | 379.21 |
1577664000000 | 375.98 |
1577750400000 | 375.38 |
1577923200000 | 379.38 |
1578009600000 | 377.79 |
1578268800000 | 375.95 |
1578355200000 | 377.07 |
1578441600000 | 378.15 |
1578528000000 | 380.37 |
1578614400000 | 380.49 |
1578873600000 | 380.01 |
1578960000000 | 380.42 |
1579046400000 | 380.44 |
1579132800000 | 381.19 |
1579219200000 | 384.41 |
1579478400000 | 384.52 |
1579564800000 | 383.3399 |
1579651200000 | 382.11 |
1579737600000 | 379.17 |
1579824000000 | 383.44 |
1580083200000 | 373.81 |
1580169600000 | 377.75 |
1580256000000 | 379.17 |
1580342400000 | 374.69 |
1580428800000 | 370.44 |
1580688000000 | 372.65 |
1580774400000 | 378.73 |
1580860800000 | 383.14 |
1580947200000 | 385.42 |
1581033600000 | 383.86 |
1581292800000 | 383.74 |
1581379200000 | 387.22 |
1581465600000 | 389.66 |
1581552000000 | 389.35 |
1581638400000 | 389.39 |
1581897600000 | 390.4 |
1581984000000 | 388.7799 |
1582070400000 | 392.31 |
1582156800000 | 388.71 |
1582243200000 | 386.61 |
1582502400000 | 371.6 |
1582588800000 | 364.93 |
1582675200000 | 365.62 |
1582761600000 | 353.77 |
1582848000000 | 341.44 |
1583107200000 | 342.42 |
1583193600000 | 347.01 |
1583280000000 | 351.73 |
1583366400000 | 346.5299 |
1583452800000 | 333.67 |
1583712000000 | 308.32 |
1583798400000 | 302.81 |
1583884800000 | 300.93 |
1583971200000 | 264.9 |
1584057600000 | 268.73 |
1584316800000 | 254.62 |
1584403200000 | 260.22 |
1584489600000 | 248.41 |
1584576000000 | 255.42 |
1584662400000 | 264.8399 |
1584921600000 | 257.62 |
1585008000000 | 279.31 |
1585094400000 | 287.01 |
1585180800000 | 292.83 |
1585267200000 | 282.08 |
1585526400000 | 286.04 |
1585612800000 | 289.92 |
1585699200000 | 279.86 |
1585785600000 | 281.2 |
1585872000000 | 278.5299 |
1586131200000 | 290.76 |
1586217600000 | 297.2 |
1586304000000 | 297.32 |
1586390400000 | 302.56 |
1586822400000 | 304.88 |
1586908800000 | 294.4 |
1586995200000 | 295.32 |
1587081600000 | 303.39 |
1587340800000 | 305.01 |
1587427200000 | 294.72 |
1587513600000 | 299.27 |
1587600000000 | 301.45 |
1587686400000 | 298.16 |
1587945600000 | 304.77 |
1588032000000 | 308.54 |
1588118400000 | 315.17 |
1588204800000 | 310.04 |
1588291200000 | 310.04 |
1588550400000 | 299.22 |
1588636800000 | 306 |
1588723200000 | 303.75 |
1588809600000 | 308.3 |
1588896000000 | 311.71 |
1589155200000 | 309.67 |
1589241600000 | 310 |
1589328000000 | 303.66 |
1589414400000 | 297.64 |
1589500800000 | 299.17 |
1589760000000 | 312.95 |
1589846400000 | 311.11 |
1589932800000 | 315.04 |
1590019200000 | 312.07 |
1590105600000 | 312.94 |
1590364800000 | 319.69 |
1590451200000 | 322.71 |
1590537600000 | 325.24 |
1590624000000 | 330.5 |
1590710400000 | 326.81 |
1590969600000 | 329.69 |
1591056000000 | 337.05 |
1591142400000 | 347.23 |
1591228800000 | 346.31 |
1591315200000 | 355.15 |
1591574400000 | 352.72 |
1591660800000 | 348.68 |
1591747200000 | 346.3 |
1591833600000 | 332.25 |
1591920000000 | 333.25 |
1592179200000 | 332.54 |
1592265600000 | 342.61 |
1592352000000 | 344.9 |
1592438400000 | 343.16 |
1592524800000 | 344.81 |
1592784000000 | 342.68 |
1592870400000 | 347.8 |
1592956800000 | 337.79 |
1593043200000 | 340.22 |
1593129600000 | 339.3399 |
1593388800000 | 341.52 |
1593475200000 | 342.24 |
1593561600000 | 342.45 |
1593648000000 | 350.45 |
1593734400000 | 348.51 |
1593993600000 | 353.82 |
1594080000000 | 351.72 |
1594166400000 | 348.96 |
1594252800000 | 346.56 |
1594339200000 | 349.49 |
1594598400000 | 354.47 |
1594684800000 | 351.35 |
1594771200000 | 356.76 |
1594857600000 | 355.68 |
1594944000000 | 355.74 |
1595203200000 | 358.99 |
1595289600000 | 360.56 |
1595376000000 | 357.89 |
1595462400000 | 358.56 |
1595548800000 | 351.7 |
1595808000000 | 351.2799 |
1595894400000 | 351.54 |
1595980800000 | 352.06 |
1596067200000 | 343.5 |
1596153600000 | 340.65 |
1596412800000 | 347.8 |
1596499200000 | 347.44 |
1596585600000 | 349.7799 |
1596672000000 | 347.05 |
1596758400000 | 348.68 |
1597017600000 | 348.9 |
1597104000000 | 355.52 |
1597190400000 | 359.14 |
1597276800000 | 357.7 |
1597363200000 | 353.29 |
1597622400000 | 354.26 |
1597708800000 | 352.5299 |
1597795200000 | 354.43 |
1597881600000 | 350.49 |
1597968000000 | 349.91 |
1598227200000 | 356.72 |
1598313600000 | 356.58 |
1598400000000 | 359.93 |
1598486400000 | 357.1 |
1598572800000 | 355.23 |
1598832000000 | 352.2 |
1598918400000 | 352.6 |
1599004800000 | 359.0299 |
1599091200000 | 354.24 |
1599177600000 | 349.02 |
1599436800000 | 355.2799 |
1599523200000 | 350.64 |
1599609600000 | 356.77 |
1599696000000 | 355.83 |
1599782400000 | 356.29 |
1600041600000 | 356.56 |
1600128000000 | 358.58 |
1600214400000 | 359.97 |
1600300800000 | 358.0899 |
1600387200000 | 355.61 |
1600646400000 | 343.44 |
1600732800000 | 344.25 |
1600819200000 | 346.19 |
1600905600000 | 343.81 |
1600992000000 | 342.25 |
1601251200000 | 350.44 |
1601337600000 | 349.6 |
1601424000000 | 348.32 |
1601510400000 | 349.5899 |
1601596800000 | 349.43 |
1601856000000 | 352.9 |
1601942400000 | 353.54 |
1602028800000 | 353.75 |
1602115200000 | 356.3399 |
1602201600000 | 358.23 |
1602460800000 | 361.12 |
1602547200000 | 359.41 |
1602633600000 | 359.52 |
1602720000000 | 351.73 |
1602806400000 | 356.5899 |
1603065600000 | 356.13 |
1603152000000 | 354.48 |
1603238400000 | 349.3 |
1603324800000 | 348.55 |
1603411200000 | 350.98 |
1603670400000 | 342.32 |
1603756800000 | 338.8 |
1603843200000 | 327.72 |
1603929600000 | 327.74 |
1604016000000 | 327.63 |
1604275200000 | 333.32 |
1604361600000 | 340.98 |
1604448000000 | 348.18 |
1604534400000 | 353.65 |
1604620800000 | 352.42 |
1604880000000 | 368.93 |
1604966400000 | 371.37 |
1605052800000 | 374.61 |
1605139200000 | 371.42 |
1605225600000 | 371.98 |
1605484800000 | 375.68 |
1605571200000 | 375.38 |
1605657600000 | 376.98 |
1605744000000 | 374.46 |
1605830400000 | 376.4 |
1606089600000 | 375.4 |
1606176000000 | 378.85 |
1606262400000 | 379.49 |
1606348800000 | 379.68 |
1606435200000 | 382.14 |
1606694400000 | 378.86 |
1606780800000 | 381.3 |
1606867200000 | 380.13 |
1606953600000 | 379.47 |
1607040000000 | 381.67 |
1607299200000 | 381.31 |
1607385600000 | 381.31 |
1607472000000 | 381.52 |
1607558400000 | 381.26 |
1607644800000 | 378.24 |
1607904000000 | 379.95 |
1607990400000 | 381.31 |
1608076800000 | 384.25 |
1608163200000 | 385.8399 |
1608249600000 | 385.21 |
1608508800000 | 376.42 |
1608595200000 | 381.46 |
1608681600000 | 385.12 |
1608768000000 | 385.41 |
1609113600000 | 389.38 |
1609200000000 | 390.52 |
1609286400000 | 389.49 |
1609372800000 | 387.54 |
1609718400000 | 390.43 |
1609804800000 | 388.83 |
1609891200000 | 393.1 |
1609977600000 | 394.72 |
1610064000000 | 397.8399 |
1610323200000 | 394.89 |
1610409600000 | 394.45 |
1610496000000 | 395.56 |
1610582400000 | 398.01 |
1610668800000 | 393.35 |
1610928000000 | 394.18 |
1611014400000 | 393.82 |
1611100800000 | 396.87 |
1611187200000 | 396.77 |
1611273600000 | 394.79 |
1611532800000 | 390.2 |
1611619200000 | 393.35 |
1611705600000 | 388.04 |
1611792000000 | 389.89 |
1611878400000 | 383.27 |
1612137600000 | 388.54 |
1612224000000 | 394 |
1612310400000 | 395.95 |
1612396800000 | 398.72 |
1612483200000 | 399.68 |
1612742400000 | 400.69 |
1612828800000 | 399.82 |
1612915200000 | 398.06 |
1613001600000 | 400.6 |
1613088000000 | 402.39 |
1613347200000 | 405.55 |
1613433600000 | 404.98 |
1613520000000 | 401.6 |
1613606400000 | 399.04 |
1613692800000 | 401.86 |
1613952000000 | 399.56 |
1614038400000 | 397.63 |
1614124800000 | 398.83 |
1614211200000 | 397.43 |
1614297600000 | 392.81 |
1614556800000 | 399.86 |
1614643200000 | 399.6 |
1614729600000 | 399.0299 |
1614816000000 | 398 |
1614902400000 | 393.86 |
1615161600000 | 402.76 |
1615248000000 | 405.99 |
1615334400000 | 408.85 |
1615420800000 | 412.4 |
1615507200000 | 410.8 |
1615766400000 | 411.05 |
1615852800000 | 413.37 |
1615939200000 | 412.32 |
1616025600000 | 413.52 |
1616112000000 | 411.06 |
1616371200000 | 411.42 |
1616457600000 | 410.9 |
1616544000000 | 410.93 |
1616630400000 | 411.0299 |
1616716800000 | 414.92 |
1616976000000 | 416.42 |
1617062400000 | 419.8 |
1617148800000 | 419.44 |
1617235200000 | 422.91 |
1617667200000 | 425.33 |
1617753600000 | 424.29 |
1617840000000 | 426.49 |
1617926400000 | 426.88 |
1618185600000 | 425.16 |
1618272000000 | 426.58 |
1618358400000 | 427.04 |
1618444800000 | 428.84 |
1618531200000 | 432.78 |
1618790400000 | 431.72 |
1618876800000 | 424.75 |
1618963200000 | 428.05 |
1619049600000 | 432.36 |
1619136000000 | 432.25 |
1619395200000 | 432.89 |
1619481600000 | 431.95 |
1619568000000 | 432.1 |
1619654400000 | 429.94 |
1619740800000 | 428.22 |
1620000000000 | 431.19 |
1620086400000 | 423.67 |
1620172800000 | 431.76 |
1620259200000 | 431.74 |
1620345600000 | 436.04 |
1620604800000 | 434.95 |
1620691200000 | 426.72 |
1620777600000 | 426.09 |
1620864000000 | 427.02 |
1620950400000 | 433.12 |
1621209600000 | 432.55 |
1621296000000 | 432.93 |
1621382400000 | 426.46 |
1621468800000 | 432.63 |
1621555200000 | 435.09 |
1621814400000 | 436.58 |
1621900800000 | 437.16 |
1621987200000 | 437.16 |
1622073600000 | 437.34 |
1622160000000 | 440.6 |
1622419200000 | 437.99 |
1622505600000 | 441.08 |
1622592000000 | 442.29 |
1622678400000 | 441.63 |
1622764800000 | 443.31 |
1623024000000 | 444.56 |
1623110400000 | 445.03 |
1623196800000 | 445.52 |
1623283200000 | 444.9 |
1623369600000 | 448.27 |
1623628800000 | 449.17 |
1623715200000 | 449.75 |
1623801600000 | 450.99 |
1623888000000 | 451.03 |
1623974400000 | 444.35 |
1624233600000 | 447.2 |
1624320000000 | 448.41 |
1624406400000 | 443.94 |
1624492800000 | 449.4 |
1624579200000 | 449.5 |
1624838400000 | 447.05 |
1624924800000 | 448.75 |
1625011200000 | 444.64 |
1625097600000 | 446.71 |
1625184000000 | 448.09 |
1625443200000 | 448.42 |
1625529600000 | 446.17 |
1625616000000 | 449.46 |
1625702400000 | 441.24 |
1625788800000 | 447.96 |
1626048000000 | 450.95 |
1626134400000 | 451.41 |
1626220800000 | 451.21 |
1626307200000 | 446.57 |
1626393600000 | 445.18 |
1626652800000 | 435.11 |
1626739200000 | 437.38 |
1626825600000 | 444.39 |
1626912000000 | 448.34 |
1626998400000 | 453.55 |
1627257600000 | 452.53 |
1627344000000 | 448.91 |
1627430400000 | 453.15 |
1627516800000 | 454.5 |
1627603200000 | 452.15 |
1627862400000 | 455.29 |
1627948800000 | 455.51 |
1628035200000 | 458.4 |
1628121600000 | 460.42 |
1628208000000 | 460.8 |
1628467200000 | 461.04 |
1628553600000 | 462.5 |
1628640000000 | 463.92 |
1628726400000 | 465.87 |
1628812800000 | 466.72 |
1629072000000 | 464.37 |
1629158400000 | 464.02 |
1629244800000 | 464.37 |
1629331200000 | 458.05 |
1629417600000 | 459.76 |
1629676800000 | 462.83 |
1629763200000 | 463.23 |
1629849600000 | 462.88 |
1629936000000 | 461.6 |
1630022400000 | 463.72 |
1630281600000 | 464.73 |
1630368000000 | 463.5 |
1630454400000 | 466.6 |
1630540800000 | 467.56 |
1630627200000 | 464.51 |
1630886400000 | 468.34 |
1630972800000 | 466.59 |
1631059200000 | 461.99 |
1631145600000 | 462.02 |
1631232000000 | 460.81 |
1631491200000 | 461.76 |
1631577600000 | 462.52 |
1631664000000 | 457.58 |
1631750400000 | 459.76 |
1631836800000 | 455.97 |
1632096000000 | 448.54 |
1632182400000 | 454.15 |
1632268800000 | 458.18 |
1632355200000 | 462.24 |
1632441600000 | 457.71 |
1632700800000 | 456.64 |
1632787200000 | 445.89 |
1632873600000 | 447.41 |
1632960000000 | 444.89 |
1633046400000 | 443.3 |
1633305600000 | 440.08 |
1633392000000 | 445.44 |
1633478400000 | 439.43 |
1633564800000 | 447.34 |
1633651200000 | 445.08 |
1633910400000 | 444.54 |
1633996800000 | 443.69 |
1634083200000 | 447.67 |
1634169600000 | 453.86 |
1634256000000 | 456.85 |
1634515200000 | 453.88 |
1634601600000 | 455.8 |
1634688000000 | 456.81 |
1634774400000 | 456.03 |
1634860800000 | 459.2 |
1635120000000 | 459.04 |
1635206400000 | 462.35 |
1635292800000 | 462.08 |
1635379200000 | 463.8 |
1635465600000 | 463.73 |
1635724800000 | 466.72 |
1635811200000 | 468.99 |
1635897600000 | 470.43 |
1635984000000 | 473.77 |
1636070400000 | 475.31 |
1636329600000 | 474.97 |
1636416000000 | 474.26 |
1636502400000 | 474.35 |
1636588800000 | 475.18 |
1636675200000 | 476.89 |
1636934400000 | 478.71 |
1637020800000 | 480.18 |
1637107200000 | 480.29 |
1637193600000 | 479.17 |
1637280000000 | 477.48 |
1637539200000 | 475.8 |
1637625600000 | 469.21 |
1637712000000 | 468.87 |
1637798400000 | 471.28 |
1637884800000 | 453.21 |
1638144000000 | 455.64 |
1638230400000 | 451.17 |
1638316800000 | 460.93 |
1638403200000 | 453.42 |
1638489600000 | 450.59 |
1638748800000 | 455.81 |
1638835200000 | 469.73 |
1638921600000 | 465.56 |
1639008000000 | 464.02 |
1639094400000 | 462.5 |
1639353600000 | 460.73 |
1639440000000 | 456.4 |
1639526400000 | 458.34 |
1639612800000 | 462.07 |
1639699200000 | 458.48 |
1639958400000 | 452.76 |
1640044800000 | 459.24 |
1640131200000 | 464 |
1640217600000 | 468.44 |
1640304000000 | 467.78 |
1640563200000 | 471.03 |
1640649600000 | 473.91 |
1640736000000 | 471.76 |
1640822400000 | 473.3 |
1640908800000 | 472.57 |
1641168000000 | 475.84 |
1641254400000 | 478.2 |
1641340800000 | 479.96 |
1641427200000 | 472.1 |
1641513600000 | 469.6 |
1641772800000 | 462.05 |
1641859200000 | 466.66 |
1641945600000 | 469.37 |
1642032000000 | 469.16 |
1642118400000 | 464.22 |
1642377600000 | 467.12 |
1642464000000 | 462.04 |
1642550400000 | 463.03 |
1642636800000 | 466.35 |
1642723200000 | 457.92 |
1642982400000 | 439.45 |
1643068800000 | 440.79 |
1643155200000 | 449.1 |
1643241600000 | 450.57 |
1643328000000 | 446.13 |
1643587200000 | 450.75 |
1643673600000 | 455.89 |
1643760000000 | 456.42 |
1643846400000 | 447.71 |
1643932800000 | 441.7 |
1644192000000 | 443.99 |
1644278400000 | 444.21 |
1644364800000 | 452.28 |
1644451200000 | 451.23 |
1644537600000 | 447.1 |
1644796800000 | 438.56 |
1644883200000 | 446.41 |
1644969600000 | 446.78 |
1645056000000 | 444.8 |
1645142400000 | 440.41 |
1645401600000 | 431.45 |
1645488000000 | 431.48 |
1645574400000 | 430.27 |
1645660800000 | 417.14 |
1645747200000 | 431.64 |
1646006400000 | 430.52 |
1646092800000 | 415.8399 |
1646179200000 | 419.55 |
1646265600000 | 410.22 |
1646352000000 | 392.04 |
1646611200000 | 387.51 |
1646697600000 | 385.15 |
1646784000000 | 411.05 |
1646870400000 | 401.15 |
1646956800000 | 405.57 |
1647216000000 | 411.5299 |
1647302400000 | 410.87 |
1647388800000 | 425.51 |
1647475200000 | 426.73 |
1647561600000 | 429.33 |
1647820800000 | 427.48 |
1647907200000 | 431.86 |
1647993600000 | 426.3 |
1648080000000 | 425.69 |
1648166400000 | 426.33 |
1648425600000 | 428.49 |
1648512000000 | 439.46 |
1648598400000 | 435.84 |
1648684800000 | 430.82 |
1648771200000 | 432 |
1649030400000 | 435.43 |
1649116800000 | 433.2 |
1649203200000 | 423.99 |
1649289600000 | 422.23 |
1649376000000 | 427.88 |
1649635200000 | 425.2 |
1649721600000 | 424.83 |
1649808000000 | 424.76 |
1649894400000 | 427.12 |
1650326400000 | 425.55 |
1650412800000 | 431.83 |
1650499200000 | 435.07 |
1650585600000 | 426.25 |
1650844800000 | 419.01 |
1650931200000 | 415.64 |
1651017600000 | 417.87 |
1651104000000 | 422.54 |
1651190400000 | 424.67 |
1651449600000 | 418.41 |
1651536000000 | 421.99 |
1651622400000 | 418.4 |
1651708800000 | 415.82 |
1651795200000 | 409.24 |
1652054400000 | 397.64 |
1652140800000 | 400.33 |
1652227200000 | 409.23 |
1652313600000 | 405.46 |
1652400000000 | 415.18 |
1652659200000 | 414.49 |
1652745600000 | 420.32 |
1652832000000 | 414.99 |
1652918400000 | 410.11 |
1653004800000 | 412.43 |
1653264000000 | 417.85 |
1653350400000 | 411.13 |
1653436800000 | 414.44 |
1653523200000 | 420.43 |
1653609600000 | 426.97 |
1653868800000 | 430.27 |
1653955200000 | 424.73 |
1654041600000 | 421.19 |
1654128000000 | 425.42 |
1654214400000 | 424.36 |
1654473600000 | 429.53 |
1654560000000 | 427.09 |
1654646400000 | 425.21 |
1654732800000 | 418.6 |
1654819200000 | 406.79 |
1655078400000 | 396.0299 |
1655164800000 | 391.06 |
1655251200000 | 397.14 |
1655337600000 | 385.2 |
1655424000000 | 386.56 |
1655683200000 | 389.52 |
1655769600000 | 391.31 |
1655856000000 | 387.57 |
1655942400000 | 384.46 |
1656028800000 | 394.32 |
1656288000000 | 395.81 |
1656374400000 | 397.18 |
1656460800000 | 392.42 |
1656547200000 | 386.46 |
1656633600000 | 387.04 |
1656892800000 | 387.12 |
1656979200000 | 377.85 |
1657065600000 | 384.54 |
1657152000000 | 391.97 |
1657238400000 | 394.81 |
1657497600000 | 391.4 |
1657584000000 | 393.16 |
1657670400000 | 389.76 |
1657756800000 | 384.16 |
1657843200000 | 392.64 |
1658102400000 | 396.31 |
1658188800000 | 403.5899 |
1658275200000 | 403.3399 |
1658361600000 | 405.06 |
1658448000000 | 405.9 |
1658707200000 | 405.94 |
1658793600000 | 403 |
1658880000000 | 406.44 |
1658966400000 | 411.48 |
1659052800000 | 417.44 |
1659312000000 | 417.24 |
1659398400000 | 414.8399 |
1659484800000 | 419.17 |
1659571200000 | 421.44 |
1659657600000 | 417.46 |
1659916800000 | 421 |
1660003200000 | 416.76 |
1660089600000 | 421.02 |
1660176000000 | 422.06 |
1660262400000 | 423.28 |
1660521600000 | 424.73 |
1660608000000 | 426.44 |
1660694400000 | 420.93 |
1660780800000 | 422.97 |
1660867200000 | 418.74 |
1661126400000 | 411.21 |
1661212800000 | 410.13 |
1661299200000 | 411.61 |
1661385600000 | 412.62 |
1661472000000 | 404.83 |
1661731200000 | 400.97 |
1661817600000 | 399.66 |
1661904000000 | 395.08 |
1661990400000 | 388.29 |
1662076800000 | 397.74 |
1662336000000 | 392.07 |
1662422400000 | 393.14 |
1662508800000 | 393.8 |
1662595200000 | 394.39 |
1662681600000 | 400.2 |
1662940800000 | 407.57 |
1663027200000 | 400.41 |
1663113600000 | 397.37 |
1663200000000 | 393.85 |
1663286400000 | 388.54 |
1663545600000 | 388.63 |
1663632000000 | 383.77 |
1663718400000 | 387.16 |
1663804800000 | 378.81 |
1663891200000 | 370.55 |
1664150400000 | 369.91 |
1664236800000 | 369.06 |
1664323200000 | 370.23 |
1664409600000 | 363.5 |
1664496000000 | 368.58 |
1664755200000 | 371.65 |
1664841600000 | 386.0299 |
1664928000000 | 381.83 |
1665014400000 | 380.22 |
1665100800000 | 373.3 |
1665360000000 | 371.63 |
1665446400000 | 369.67 |
1665532800000 | 367.46 |
1665619200000 | 370.7 |
1665705600000 | 373.04 |
1665964800000 | 380.02 |
1666051200000 | 382.48 |
1666137600000 | 381.49 |
1666224000000 | 383.75 |
1666310400000 | 381.38 |
1666569600000 | 387.1 |
1666656000000 | 393.88 |
1666742400000 | 396.48 |
1666828800000 | 395.68 |
1666915200000 | 395.96 |
1667174400000 | 396.7 |
1667260800000 | 399.46 |
1667347200000 | 396.31 |
1667433600000 | 392.01 |
1667520000000 | 401.44 |
1667779200000 | 403.45 |
1667865600000 | 407.6 |
1667952000000 | 407.24 |
1668038400000 | 420.2 |
1668124800000 | 422.69 |
1668384000000 | 424.36 |
1668470400000 | 426.36 |
1668556800000 | 422.04 |
1668643200000 | 420.8 |
1668729600000 | 425.22 |
1668988800000 | 424.14 |
1669075200000 | 426.1 |
1669161600000 | 427.63 |
1669248000000 | 430.06 |
1669334400000 | 430.09 |
1669593600000 | 426.82 |
1669680000000 | 425.5 |
1669766400000 | 428.62 |
1669852800000 | 432.6 |
1669939200000 | 432.43 |
1670198400000 | 429.98 |
1670284800000 | 427.64 |
1670371200000 | 425.47 |
1670457600000 | 425.19 |
1670544000000 | 427.99 |
1670803200000 | 425.98 |
1670889600000 | 432.37 |
1670976000000 | 431.68 |
1671062400000 | 418.37 |
1671148800000 | 413.3399 |
1671408000000 | 414.36 |
1671494400000 | 412.2 |
1671580800000 | 419.45 |
1671667200000 | 414.54 |
1671753600000 | 414.54 |
1672099200000 | 415.77 |
1672185600000 | 413.51 |
1672272000000 | 418.01 |
1672358400000 | 411.93 |
1672617600000 | 418.14 |
1672704000000 | 420.65 |
1672790400000 | 428.82 |
1672876800000 | 427.9 |
1672963200000 | 433.57 |
1673222400000 | 439 |
1673308800000 | 437.27 |
1673395200000 | 441.68 |
1673481600000 | 444.73 |
1673568000000 | 446.86 |
1673827200000 | 448.29 |
1673913600000 | 449.74 |
1674000000000 | 450.12 |
1674086400000 | 441.82 |
1674172800000 | 444.71 |
1674432000000 | 447.88 |
1674518400000 | 447.9 |
1674604800000 | 446.89 |
1674691200000 | 449.25 |
1674777600000 | 450.1 |
1675036800000 | 448.19 |
1675123200000 | 447.63 |
1675209600000 | 448.51 |
1675296000000 | 457.9 |
1675382400000 | 459.28 |
1675641600000 | 454.04 |
1675728000000 | 453.36 |
1675814400000 | 453.48 |
1675900800000 | 456.55 |
1675987200000 | 451.17 |
1676246400000 | 455.29 |
1676332800000 | 455.09 |
1676419200000 | 459.49 |
1676505600000 | 460.74 |
1676592000000 | 458.91 |
1676851200000 | 458.67 |
1676937600000 | 456.19 |
1677024000000 | 455.8 |
1677110400000 | 456.71 |
1677196800000 | 450.04 |
1677456000000 | 455.92 |
1677542400000 | 454.07 |
1677628800000 | 452.46 |
1677715200000 | 454.68 |
1677801600000 | 460.04 |
1678060800000 | 461.27 |
1678147200000 | 458.23 |
1678233600000 | 458.9 |
1678320000000 | 458.46 |
1678406400000 | 453.4 |
1678665600000 | 441.9 |
1678752000000 | 449.45 |
1678838400000 | 436.42 |
1678924800000 | 444.41 |
1679011200000 | 439.08 |
1679270400000 | 443.81 |
1679356800000 | 449.63 |
1679443200000 | 450.49 |
1679529600000 | 452.11 |
1679616000000 | 444.59 |
1679875200000 | 448.48 |
1679961600000 | 448.2 |
1680048000000 | 454.55 |
1680134400000 | 460.23 |
1680220800000 | 463.4 |
1680480000000 | 462.44 |
1680566400000 | 462.5 |
1680652800000 | 460.45 |
1680739200000 | 461.76 |
1681171200000 | 464.86 |
1681257600000 | 464.57 |
1681344000000 | 467.13 |
1681430400000 | 468.47 |
1681689600000 | 467.63 |
1681776000000 | 469.55 |
1681862400000 | 469.36 |
1681948800000 | 468.12 |
1682035200000 | 470.3 |
1682294400000 | 470.4 |
1682380800000 | 469.24 |
1682467200000 | 466.7 |
1682553600000 | 467.14 |
1682640000000 | 469.88 |
1682899200000 | 469.88 |
1682985600000 | 464.22 |
1683072000000 | 466.16 |
1683158400000 | 464 |
1683244800000 | 469.61 |
1683504000000 | 470.59 |
1683590400000 | 468.57 |
1683676800000 | 467.55 |
1683763200000 | 467.66 |
1683849600000 | 469.28 |
1684108800000 | 470 |
1684195200000 | 469.2 |
1684281600000 | 469.34 |
1684368000000 | 473.33 |
1684454400000 | 476.23 |
1684713600000 | 476.44 |
1684800000000 | 472.33 |
1684886400000 | 464.22 |
1684972800000 | 463.33 |
1685059200000 | 469.58 |
1685318400000 | 468.51 |
1685404800000 | 466.35 |
1685491200000 | 459.85 |
1685577600000 | 463.69 |
1685664000000 | 470.57 |
1685923200000 | 468.01 |
1686009600000 | 468.57 |
1686096000000 | 467.99 |
1686182400000 | 468.38 |
1686268800000 | 467.72 |
1686528000000 | 470.69 |
1686614400000 | 473.99 |
1686700800000 | 476.19 |
1686787200000 | 474.88 |
1686873600000 | 477.59 |
1687132800000 | 472.86 |
1687219200000 | 470.27 |
1687305600000 | 467.47 |
1687392000000 | 466.19 |
1687478400000 | 463.13 |
1687737600000 | 463.4 |
1687824000000 | 465.11 |
1687910400000 | 469.76 |
1687996800000 | 470.45 |
1688083200000 | 475.2 |
1688342400000 | 474.81 |
1688428800000 | 474.88 |
1688515200000 | 470.83 |
1688601600000 | 458.28 |
1688688000000 | 459.82 |
1688947200000 | 461.56 |
1689033600000 | 464.87 |
1689120000000 | 472.4 |
1689206400000 | 475.39 |
1689292800000 | 475.9 |
1689552000000 | 472.38 |
1689638400000 | 473.85 |
1689724800000 | 474.25 |
1689811200000 | 475.13 |
1689897600000 | 476.89 |
1690156800000 | 476.3 |
1690243200000 | 477.17 |
1690329600000 | 473.64 |
1690416000000 | 482.95 |
1690502400000 | 483.43 |
1690761600000 | 483.11 |
1690848000000 | 477.99 |
1690934400000 | 471.28 |
1691020800000 | 467.41 |
1691107200000 | 469.61 |
1691366400000 | 469.52 |
1691452800000 | 466.41 |
1691539200000 | 468.61 |
1691625600000 | 474.22 |
1691712000000 | 468.22 |
1691971200000 | 469 |
1692057600000 | 465.09 |
1692144000000 | 464.68 |
1692230400000 | 458.68 |
1692316800000 | 456.83 |
1692576000000 | 457.68 |
1692662400000 | 461.22 |
1692748800000 | 462.49 |
1692835200000 | 459.26 |
1692921600000 | 459.63 |
1693180800000 | 465.2 |
1693267200000 | 469.26 |
1693353600000 | 468.2 |
1693440000000 | 467.5 |
1693526400000 | 466.32 |
1693785600000 | 465.64 |
1693872000000 | 464.31 |
1693958400000 | 462.22 |
1694044800000 | 460.45 |
1694131200000 | 461.73 |
1694390400000 | 463.36 |
1694476800000 | 461.19 |
1694563200000 | 459.15 |
1694649600000 | 464.79 |
1694736000000 | 466.6 |
1694995200000 | 461.61 |
1695081600000 | 461.02 |
1695168000000 | 464.37 |
1695254400000 | 457.08 |
1695340800000 | 456.43 |
1695600000000 | 451.99 |
1695686400000 | 447.88 |
1695772800000 | 446.86 |
1695859200000 | 448.91 |
1695945600000 | 451.29 |
1696204800000 | 446.87 |
1696291200000 | 441.5 |
1696377600000 | 442.01 |
1696464000000 | 441.67 |
1696550400000 | 445.61 |
1696809600000 | 443.21 |
1696896000000 | 452.66 |
1696982400000 | 451.74 |
1697068800000 | 451.56 |
1697155200000 | 445.28 |
1697414400000 | 446.27 |
1697500800000 | 446.1 |
1697587200000 | 441.19 |
1697673600000 | 438.72 |
1697760000000 | 431.95 |
1698019200000 | 432.96 |
1698105600000 | 436.11 |
1698192000000 | 435.91 |
1698278400000 | 433.66 |
1698364800000 | 430.57 |
1698624000000 | 431.89 |
1698710400000 | 436.24 |
1698796800000 | 439.27 |
1698883200000 | 447.98 |
1698969600000 | 449.55 |
1699228800000 | 447.33 |
1699315200000 | 446.87 |
1699401600000 | 449.1 |
1699488000000 | 454.47 |
1699574400000 | 450.72 |
1699833600000 | 453.75 |
1699920000000 | 461.51 |
1700006400000 | 463.86 |
1700092800000 | 461.83 |
1700179200000 | 465.66 |
1700438400000 | 466.46 |
1700524800000 | 464.96 |
1700611200000 | 467.24 |
1700697600000 | 468.06 |
1700784000000 | 469.37 |
1701043200000 | 467.96 |
1701129600000 | 467.07 |
1701216000000 | 469.57 |
1701302400000 | 471.13 |
1701388800000 | 475.09 |
1701648000000 | 474.31 |
1701734400000 | 477.75 |
1701820800000 | 480.65 |
1701907200000 | 480.12 |
1701993600000 | 484.68 |
1702252800000 | 486.06 |
1702339200000 | 485.76 |
1702425600000 | 485.3 |
1702512000000 | 488.95 |
1702598400000 | 489.6 |
1702857600000 | 486.72 |
1702944000000 | 488.76 |
1703030400000 | 488.5 |
1703116800000 | 487.23 |
1703203200000 | 487.13 |
1703635200000 | 488.24 |
1703721600000 | 486.82 |
1703808000000 | 487.19 |
1704153600000 | 486.04 |
1704240000000 | 479.13 |
1704326400000 | 481.34 |
1704412800000 | 479.82 |
1704672000000 | 482.39 |
1704758400000 | 481.25 |
1704844800000 | 481.18 |
1704931200000 | 479.01 |
1705017600000 | 483.4 |
1705276800000 | 480.96 |
1705363200000 | 479.86 |
1705449600000 | 474.73 |
1705536000000 | 479.13 |
1705622400000 | 478.36 |
1705881600000 | 482.18 |
1705968000000 | 480.93 |
1706054400000 | 489.29 |
1706140800000 | 491.33 |
1706227200000 | 496.24 |
1706486400000 | 496.52 |
1706572800000 | 497.47 |
1706659200000 | 496.49 |
1706745600000 | 495.52 |
1706832000000 | 495.77 |
1707091200000 | 495.82 |
1707177600000 | 498.99 |
1707264000000 | 498.13 |
1707350400000 | 501.1 |
1707436800000 | 501.58 |
1707696000000 | 504.37 |
1707782400000 | 498.48 |
1707868800000 | 500.53 |
1707955200000 | 504.48 |
1708041600000 | 506.92 |
1708300800000 | 506.05 |
1708387200000 | 505.1 |
1708473600000 | 506.07 |
1708560000000 | 513.32 |
1708646400000 | 514.7 |
1708905600000 | 513.49 |
1708992000000 | 515.8099 |
1709078400000 | 514.79 |
1709164800000 | 514.33 |
1709251200000 | 516.5599 |
1709510400000 | 517.02 |
1709596800000 | 515.24 |
1709683200000 | 517.41 |
1709769600000 | 522.54 |
1709856000000 | 521.12 |
1710115200000 | 518.23 |
1710201600000 | 522.6799 |
1710288000000 | 523.73 |
1710374400000 | 523.32 |
1710460800000 | 521.66 |
1710720000000 | 521.48 |
1710806400000 | 523.49 |
1710892800000 | 523.46 |
1710979200000 | 528.55 |
1711065600000 | 527.76 |
1711324800000 | 528.74 |
1711411200000 | 530.4299 |
1711497600000 | 532.3099 |
1711584000000 | 531.9299 |
1712016000000 | 527.2 |
1712102400000 | 529.33 |
1712188800000 | 529.47 |
1712275200000 | 524.1799 |
1712534400000 | 527.57 |
1712620800000 | 522.92 |
1712707200000 | 523.17 |
1712793600000 | 521.35 |
1712880000000 | 520.76 |
1713139200000 | 522.55 |
1713225600000 | 516.54 |
1713312000000 | 515.16 |
1713398400000 | 516.45 |
1713484800000 | 514.59 |
1713744000000 | 517.3099 |
1713830400000 | 523.98 |
1713916800000 | 522.97 |
1714003200000 | 517.26 |
1714089600000 | 524.26 |
1714348800000 | 524.09 |
1714435200000 | 519.54 |
1714521600000 | 519.54 |
1714608000000 | 517.55 |
1714694400000 | 521.78 |
1714953600000 | 525.48 |
1715040000000 | 530.4299 |
1715126400000 | 532.73 |
1715212800000 | 536.16 |
1715299200000 | 539.64 |
1715558400000 | 539.63 |
1715644800000 | 540.13 |
1715731200000 | 543.28 |
1715817600000 | 541.78 |
1715904000000 | 540.26 |
1716163200000 | 542.0599 |
1716249600000 | 539.87 |
1716336000000 | 538.38 |
1716422400000 | 539.17 |
1716508800000 | 539.0599 |
1716768000000 | 541.8099 |
1716854400000 | 538.75 |
1716940800000 | 532.09 |
1717027200000 | 533.5 |
1717113600000 | 533.53 |
1717372800000 | 535.97 |
1717459200000 | 532.52 |
1717545600000 | 540.26 |
1717632000000 | 542.37 |
1717718400000 | 539.91 |
1717977600000 | 536.99 |
1718064000000 | 532.09 |
1718150400000 | 538.96 |
1718236800000 | 529.78 |
1718323200000 | 520.0599 |
1718582400000 | 522.5 |
1718668800000 | 526.12 |
1718755200000 | 523.17 |
1718841600000 | 529.87 |
1718928000000 | 525.84 |
1719187200000 | 529.6799 |
1719273600000 | 528.03 |
1719360000000 | 525.4299 |
1719446400000 | 523.79 |
1719532800000 | 522.11 |
1719792000000 | 524.45 |
1719878400000 | 523.21 |
1719964800000 | 528.99 |
1720051200000 | 531.54 |
1720137600000 | 531.37 |
1720396800000 | 530.1 |
1720483200000 | 524.02 |
1720569600000 | 529.6 |
1720656000000 | 532.55 |
1720742400000 | 538.5 |
1721001600000 | 532.64 |
1721088000000 | 529.54 |
1721174400000 | 523.64 |
1721260800000 | 522.19 |
1721347200000 | 517.65 |
1721606400000 | 523.55 |
1721692800000 | 524.49 |
1721779200000 | 518.92 |
1721865600000 | 513.4299 |
1721952000000 | 518.9299 |
1722211200000 | 515.58 |
1722297600000 | 517.92 |
1722384000000 | 522.08 |
1722470400000 | 512.96 |
1722556800000 | 500.62 |
1722816000000 | 492.61 |
1722902400000 | 493.61 |
1722988800000 | 502.73 |
1723075200000 | 502.47 |
1723161600000 | 503.72 |
1723420800000 | 503.46 |
1723507200000 | 505.96 |
1723593600000 | 508.9 |
1723680000000 | 515.84 |
1723766400000 | 518.47 |
1724025600000 | 521.5 |
1724112000000 | 520.3 |
1724198400000 | 523.32 |
1724284800000 | 523.3 |
1724371200000 | 525.96 |
1724630400000 | 525.26 |
1724716800000 | 525.14 |
1724803200000 | 526.86 |
1724889600000 | 532.07 |
1724976000000 | 531.65 |
1725235200000 | 532.52 |
1725321600000 | 527.08 |
1725408000000 | 521.0599 |
1725494400000 | 518.25 |
1725580800000 | 511.48 |
1725840000000 | 515.61 |
1725926400000 | 513.02 |
1726012800000 | 514.08 |
1726099200000 | 518.27 |
1726185600000 | 522.16 |
1726444800000 | 520.54 |
1726531200000 | 523.47 |
1726617600000 | 520.85 |
1726704000000 | 530.47 |
1726790400000 | 522.37 |
1727049600000 | 525.03 |
1727136000000 | 529.69 |
1727222400000 | 529.0599 |
1727308800000 | 538.83 |
1727395200000 | 543.38 |
1727654400000 | 536.87 |
1727740800000 | 534.32 |
1727827200000 | 534.58 |
1727913600000 | 529.62 |
1728000000000 | 532.44 |
1728259200000 | 532.34 |
1728345600000 | 530.61 |
1728432000000 | 534.6799 |
1728518400000 | 532.57 |
1728604800000 | 535.8 |
1728864000000 | 539.33 |
1728950400000 | 531.19 |
1729036800000 | 528.84 |
1729123200000 | 532.53 |
1729209600000 | 535.84 |
1729468800000 | 531.28 |
1729555200000 | 530.36 |
1729641600000 | 528.74 |
1729728000000 | 529.87 |
1729814400000 | 530.36 |
1730073600000 | 532.44 |
1730160000000 | 529.89 |
1730246400000 | 522.99 |
1730332800000 | 517.22 |
1730419200000 | 521.63 |
1730678400000 | 518.4299 |
1730764800000 | 520.49 |
1730851200000 | 515.47 |
1730937600000 | 521.19 |
1731024000000 | 517.5 |
1731283200000 | 522.57 |
1731369600000 | 511.66 |
1731456000000 | 511.05 |
1731542400000 | 519.25 |
1731628800000 | 514.98 |
1731888000000 | 514.4 |
1731974400000 | 511.05 |
1732060800000 | 509.42 |
1732147200000 | 511.84 |
1732233600000 | 517.57 |
1732492800000 | 519.64 |
1732579200000 | 515.71 |
1732665600000 | 513.35 |
1732752000000 | 515.96 |
1732838400000 | 519.87 |
EURO STOXX ex Banks | EURO STOXX | |
---|---|---|
2017 | 13.362973617415 | 13.592837929019 |
2018 | -9.4904484676448 | -12.220245117224 |
2019 | 28.684352967638 | 27.605865170912 |
2020 | 3.2649011552818 | 0.82450264671987 |
2021 | 22.128617116231 | 23.57417769332 |
2022 | -12.971588759437 | -11.799919763719 |
2023 | 18.58059210649 | 19.78872587645 |
2024 | 7.3823118247912 | 9.5216871131164 |
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 |
---|---|---|---|---|
Gross Return EUR | CH0138311706 | SXXGNBT | SXXGNBT INDEX | .SXXGNBT |
Net Return EUR | CH0138311672 | SXXNBT | SXXNBT INDEX | .SXXNBT |
Price EUR | CH0138311664 | SXXNBE | SXXNBE INDEX | .SXXNBE |
Gross Return USD | CH0138311714 | SXXGNBU | SXXGNBU INDEX | .SXXGNBU |
Price USD | CH0138311680 | SXXNBK | SXXNBK INDEX | .SXXNBK |
Net Return USD | CH0138311698 | SXXNBU | SXXNBU INDEX | .SXXNBU |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 5.536% |
SAP | Technology | Germany | 4.829% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.186% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 2.949% |
SIEMENS | Industrial Goods and Services | Germany | 2.898% |
TOTALENERGIES | Energy | France | 2.773% |
ALLIANZ | Insurance | Germany | 2.408% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 2.282% |
SANOFI | Health Care | France | 2.229% |
AIR LIQUIDE | Chemicals | France | 1.913% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.