Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Europe 600 ex Financials
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 ex Financials | 11,225.7 | 8,872.0 | 18.1 | 6.1 | 391.9 | 1.7 | 4.4 | 0.0 | 3.7 |
STOXX Europe 600 | 13,645.5 | 10,945.6 | 18.2 | 6.3 | 391.9 | 1.7 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Health Care | 20.3 |
---|---|
Industrial Goods and Services | 16.8 |
Technology | 10.0 |
Food, Beverage and Tobacco | 7.7 |
Energy | 7.3 |
Consumer Products and Services | 7.3 |
Utilities | 4.7 |
Construction and Materials | 4.3 |
Personal Care, Drug and Grocery Stores | 3.5 |
Telecommunications | 3.1 |
Country weighting
UK | 23.6 |
---|---|
France | 18.7 |
Switzerland | 14.7 |
Germany | 12.4 |
Netherlands | 7.8 |
Denmark | 6.5 |
Sweden | 4.5 |
Italy | 3.4 |
Spain | 3.1 |
Belgium | 1.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 ex Financials | 0.9 | 9.0 | 10.6 | 17.6 | 52.2 | N/A | N/A | 10.7 | 5.6 | 8.9 |
STOXX Europe 600 | 1.4 | 11.0 | 13.6 | 23.6 | 56.1 | N/A | N/A | 13.8 | 7.4 | 9.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 ex Financials | N/A | N/A | 9.8 | 14.1 | 17.0 | N/A | N/A | 0.7 | 0.3 | 0.5 |
STOXX Europe 600 | N/A | N/A | 9.8 | 14.4 | 17.7 | N/A | N/A | 0.9 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.5 | 1.5 | 1.4 | 1.9 | 2.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -3.9 | -2.1 | -2.0 | -0.9 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
BENCHMARK INDICES
STOXX Europe 600 ex Financials
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe 600 ex Financials | 24.2 | 16.3 | 19.8 | 19.8 | 2.5 | 3.1 | 1.4 | 16.7 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 3.7 | 1.4 | 16.7 |
Performance and annual returns
STOXX Europe 600 ex Financials | |
---|---|
1095638400000 | 100.32 |
1095724800000 | 100.8 |
1095811200000 | 100.24 |
1095897600000 | 99.57 |
1095984000000 | 99.86 |
1096243200000 | 99.35 |
1096329600000 | 99.87 |
1096416000000 | 100.13 |
1096502400000 | 99.46 |
1096588800000 | 101.19 |
1096848000000 | 101.97 |
1096934400000 | 102.02 |
1097020800000 | 101.89 |
1097107200000 | 101.76 |
1097193600000 | 101.28 |
1097452800000 | 101.13 |
1097539200000 | 100.38 |
1097625600000 | 100.56 |
1097712000000 | 99.9 |
1097798400000 | 99.87 |
1098057600000 | 99.59 |
1098144000000 | 100.66 |
1098230400000 | 99.78 |
1098316800000 | 100.44 |
1098403200000 | 100.31 |
1098662400000 | 98.67 |
1098748800000 | 98.83 |
1098835200000 | 100.11 |
1098921600000 | 100.55 |
1099008000000 | 100.29 |
1099267200000 | 101.1 |
1099353600000 | 101.95 |
1099440000000 | 102.26 |
1099526400000 | 102.02 |
1099612800000 | 102.45 |
1099872000000 | 102.33 |
1099958400000 | 102.33 |
1100044800000 | 102.56 |
1100131200000 | 103.51 |
1100217600000 | 103.86 |
1100476800000 | 103.68 |
1100563200000 | 103.09 |
1100649600000 | 103.99 |
1100736000000 | 104.06 |
1100822400000 | 103.18 |
1101081600000 | 102.6 |
1101168000000 | 102.8 |
1101254400000 | 102.75 |
1101340800000 | 103.6 |
1101427200000 | 103.38 |
1101686400000 | 103.3 |
1101772800000 | 102.79 |
1101859200000 | 103.89 |
1101945600000 | 104.13 |
1102032000000 | 103.83 |
1102291200000 | 103.3 |
1102377600000 | 103.7 |
1102464000000 | 103.42 |
1102550400000 | 102.7 |
1102636800000 | 103.12 |
1102896000000 | 103.8 |
1102982400000 | 103.82 |
1103068800000 | 103.68 |
1103155200000 | 104 |
1103241600000 | 103.08 |
1103500800000 | 103.54 |
1103587200000 | 103.44 |
1103673600000 | 103.83 |
1103760000000 | 103.84 |
1103846400000 | 103.96 |
1104105600000 | 103.79 |
1104192000000 | 103.91 |
1104278400000 | 103.89 |
1104364800000 | 103.93 |
1104451200000 | 103.98 |
1104710400000 | 104.57 |
1104796800000 | 104.87 |
1104883200000 | 104.17 |
1104969600000 | 104.63 |
1105056000000 | 105.26 |
1105315200000 | 105.18 |
1105401600000 | 104.49 |
1105488000000 | 103.74 |
1105574400000 | 104.27 |
1105660800000 | 104.87 |
1105920000000 | 105.26 |
1106006400000 | 105.37 |
1106092800000 | 105.52 |
1106179200000 | 105.07 |
1106265600000 | 105.04 |
1106524800000 | 105.06 |
1106611200000 | 105.64 |
1106697600000 | 105.87 |
1106784000000 | 106.39 |
1106870400000 | 105.99 |
1107129600000 | 106.66 |
1107216000000 | 107.61 |
1107302400000 | 107.95 |
1107388800000 | 107.86 |
1107475200000 | 108.96 |
1107734400000 | 109.6 |
1107820800000 | 109.72 |
1107907200000 | 109.62 |
1107993600000 | 109.39 |
1108080000000 | 110.24 |
1108339200000 | 110.39 |
1108425600000 | 110.88 |
1108512000000 | 110.43 |
1108598400000 | 110.52 |
1108684800000 | 110.66 |
1108944000000 | 110.71 |
1109030400000 | 109.9 |
1109116800000 | 109.28 |
1109203200000 | 109.17 |
1109289600000 | 110.56 |
1109548800000 | 110.13 |
1109635200000 | 110.92 |
1109721600000 | 110.96 |
1109808000000 | 111.04 |
1109894400000 | 111.76 |
1110153600000 | 111.62 |
1110240000000 | 110.95 |
1110326400000 | 110.33 |
1110412800000 | 109.33 |
1110499200000 | 109.56 |
1110758400000 | 109.37 |
1110844800000 | 110.27 |
1110931200000 | 109.07 |
1111017600000 | 109.22 |
1111104000000 | 109.46 |
1111363200000 | 109.25 |
1111449600000 | 109.45 |
1111536000000 | 109.07 |
1111622400000 | 109.65 |
1112054400000 | 109.9 |
1112140800000 | 109.71 |
1112227200000 | 109.73 |
1112313600000 | 110.27 |
1112572800000 | 109.92 |
1112659200000 | 110.95 |
1112745600000 | 111.34 |
1112832000000 | 111.73 |
1112918400000 | 111.95 |
1113177600000 | 111.7 |
1113264000000 | 111.39 |
1113350400000 | 111.8 |
1113436800000 | 111.54 |
1113523200000 | 109.95 |
1113782400000 | 108.12 |
1113868800000 | 108.95 |
1113955200000 | 108.55 |
1114041600000 | 108.48 |
1114128000000 | 109.37 |
1114387200000 | 109.94 |
1114473600000 | 109.52 |
1114560000000 | 108.11 |
1114646400000 | 108.12 |
1114732800000 | 108.42 |
1114992000000 | 108.76 |
1115078400000 | 109.23 |
1115164800000 | 109.76 |
1115251200000 | 110.38 |
1115337600000 | 110.96 |
1115596800000 | 110.59 |
1115683200000 | 110 |
1115769600000 | 109.8 |
1115856000000 | 110.44 |
1115942400000 | 110.48 |
1116201600000 | 110.04 |
1116288000000 | 110.28 |
1116374400000 | 111.57 |
1116460800000 | 112.11 |
1116547200000 | 112.35 |
1116806400000 | 112.86 |
1116892800000 | 112.87 |
1116979200000 | 112.84 |
1117065600000 | 113.89 |
1117152000000 | 113.75 |
1117411200000 | 114.31 |
1117497600000 | 114.26 |
1117584000000 | 115.89 |
1117670400000 | 115.89 |
1117756800000 | 115.79 |
1118016000000 | 115.41 |
1118102400000 | 116.78 |
1118188800000 | 116.51 |
1118275200000 | 116.44 |
1118361600000 | 117.19 |
1118620800000 | 117.73 |
1118707200000 | 117.91 |
1118793600000 | 117.24 |
1118880000000 | 117.87 |
1118966400000 | 118 |
1119225600000 | 118.16 |
1119312000000 | 118.73 |
1119398400000 | 118.76 |
1119484800000 | 119.25 |
1119571200000 | 118.31 |
1119830400000 | 117.23 |
1119916800000 | 118.35 |
1120003200000 | 118.69 |
1120089600000 | 118.3 |
1120176000000 | 119.28 |
1120435200000 | 119.68 |
1120521600000 | 119.38 |
1120608000000 | 120.13 |
1120694400000 | 117.94 |
1120780800000 | 119.67 |
1121040000000 | 120.11 |
1121126400000 | 119.65 |
1121212800000 | 120.19 |
1121299200000 | 120.59 |
1121385600000 | 120.32 |
1121644800000 | 119.99 |
1121731200000 | 120.32 |
1121817600000 | 120.08 |
1121904000000 | 120.1 |
1121990400000 | 120.24 |
1122249600000 | 120.93 |
1122336000000 | 120.96 |
1122422400000 | 121.29 |
1122508800000 | 122.01 |
1122595200000 | 122.12 |
1122854400000 | 122.16 |
1122940800000 | 123.22 |
1123027200000 | 123.23 |
1123113600000 | 122.44 |
1123200000000 | 121.88 |
1123459200000 | 122.71 |
1123545600000 | 123.57 |
1123632000000 | 124.54 |
1123718400000 | 124.21 |
1123804800000 | 123.99 |
1124064000000 | 123.95 |
1124150400000 | 123.56 |
1124236800000 | 123.39 |
1124323200000 | 123.02 |
1124409600000 | 124.3 |
1124668800000 | 124.41 |
1124755200000 | 123.71 |
1124841600000 | 123.14 |
1124928000000 | 122.34 |
1125014400000 | 121.48 |
1125273600000 | 121.88 |
1125360000000 | 121.91 |
1125446400000 | 122.99 |
1125532800000 | 124 |
1125619200000 | 123.89 |
1125878400000 | 124.53 |
1125964800000 | 125.43 |
1126051200000 | 125.73 |
1126137600000 | 125.52 |
1126224000000 | 126.03 |
1126483200000 | 126.5 |
1126569600000 | 125.65 |
1126656000000 | 126.15 |
1126742400000 | 126.33 |
1126828800000 | 127.21 |
1127088000000 | 127.62 |
1127174400000 | 127.59 |
1127260800000 | 126.35 |
1127347200000 | 126 |
1127433600000 | 126.54 |
1127692800000 | 127.84 |
1127779200000 | 127.42 |
1127865600000 | 128.34 |
1127952000000 | 127.9 |
1128038400000 | 128.41 |
1128297600000 | 129.4 |
1128384000000 | 129.67 |
1128470400000 | 128.31 |
1128556800000 | 126.52 |
1128643200000 | 125.92 |
1128902400000 | 126.21 |
1128988800000 | 126.52 |
1129075200000 | 125.54 |
1129161600000 | 124.17 |
1129248000000 | 124.26 |
1129507200000 | 124.35 |
1129593600000 | 124.15 |
1129680000000 | 122.04 |
1129766400000 | 122.44 |
1129852800000 | 121.76 |
1130112000000 | 123.25 |
1130198400000 | 122.76 |
1130284800000 | 123.24 |
1130371200000 | 121.54 |
1130457600000 | 121.87 |
1130716800000 | 124.8 |
1130803200000 | 124.65 |
1130889600000 | 125.02 |
1130976000000 | 126.78 |
1131062400000 | 126.67 |
1131321600000 | 127.15 |
1131408000000 | 127.22 |
1131494400000 | 127.13 |
1131580800000 | 126.83 |
1131667200000 | 127.95 |
1131926400000 | 128.08 |
1132012800000 | 127.56 |
1132099200000 | 126.5 |
1132185600000 | 127.02 |
1132272000000 | 127.65 |
1132531200000 | 127.99 |
1132617600000 | 128.16 |
1132704000000 | 128.7 |
1132790400000 | 128.46 |
1132876800000 | 128.93 |
1133136000000 | 127.79 |
1133222400000 | 128.17 |
1133308800000 | 127.63 |
1133395200000 | 129.62 |
1133481600000 | 130.67 |
1133740800000 | 130.22 |
1133827200000 | 130.81 |
1133913600000 | 130.71 |
1134000000000 | 131 |
1134086400000 | 131.02 |
1134345600000 | 130.86 |
1134432000000 | 131.15 |
1134518400000 | 130.69 |
1134604800000 | 130.36 |
1134691200000 | 131.01 |
1134950400000 | 130.77 |
1135036800000 | 131.15 |
1135123200000 | 131.73 |
1135209600000 | 131.44 |
1135296000000 | 131.5 |
1135641600000 | 131.85 |
1135728000000 | 131.73 |
1135814400000 | 132.58 |
1135900800000 | 131.83 |
1136160000000 | 132.37 |
1136246400000 | 133.17 |
1136332800000 | 134.39 |
1136419200000 | 133.93 |
1136505600000 | 134.83 |
1136764800000 | 135.06 |
1136851200000 | 134.37 |
1136937600000 | 134.9 |
1137024000000 | 135.02 |
1137110400000 | 134.61 |
1137369600000 | 135 |
1137456000000 | 134.07 |
1137542400000 | 133.21 |
1137628800000 | 133.7 |
1137715200000 | 133 |
1137974400000 | 132.72 |
1138060800000 | 132.53 |
1138147200000 | 133.87 |
1138233600000 | 134.82 |
1138320000000 | 136.41 |
1138579200000 | 136.47 |
1138665600000 | 136.28 |
1138752000000 | 137.57 |
1138838400000 | 136.39 |
1138924800000 | 136.57 |
1139184000000 | 136.46 |
1139270400000 | 135.81 |
1139356800000 | 135.56 |
1139443200000 | 137.03 |
1139529600000 | 136.37 |
1139788800000 | 136.94 |
1139875200000 | 136.61 |
1139961600000 | 137.07 |
1140048000000 | 137.59 |
1140134400000 | 137.94 |
1140393600000 | 138.22 |
1140480000000 | 138.57 |
1140566400000 | 139.17 |
1140652800000 | 138.68 |
1140739200000 | 139 |
1140998400000 | 139.26 |
1141084800000 | 137.25 |
1141171200000 | 138.63 |
1141257600000 | 137.61 |
1141344000000 | 138.03 |
1141603200000 | 138.75 |
1141689600000 | 138.28 |
1141776000000 | 137.52 |
1141862400000 | 138.73 |
1141948800000 | 139.62 |
1142208000000 | 140.51 |
1142294400000 | 140.8 |
1142380800000 | 141.11 |
1142467200000 | 141.16 |
1142553600000 | 141.03 |
1142812800000 | 141.15 |
1142899200000 | 141.29 |
1142985600000 | 141.85 |
1143072000000 | 141.8 |
1143158400000 | 142.82 |
1143417600000 | 141.71 |
1143504000000 | 140.91 |
1143590400000 | 141.27 |
1143676800000 | 142.35 |
1143763200000 | 141.43 |
1144022400000 | 142.67 |
1144108800000 | 141.88 |
1144195200000 | 142.43 |
1144281600000 | 142.8 |
1144368000000 | 142.35 |
1144627200000 | 143.26 |
1144713600000 | 142.03 |
1144800000000 | 141.71 |
1144886400000 | 142.37 |
1145318400000 | 142.42 |
1145404800000 | 144.07 |
1145491200000 | 144.44 |
1145577600000 | 145.63 |
1145836800000 | 145.28 |
1145923200000 | 144.99 |
1146009600000 | 145.22 |
1146096000000 | 144.21 |
1146182400000 | 143.52 |
1146441600000 | 143.89 |
1146528000000 | 145.17 |
1146614400000 | 144.06 |
1146700800000 | 144.94 |
1146787200000 | 146.21 |
1147046400000 | 145.97 |
1147132800000 | 146.86 |
1147219200000 | 146.2 |
1147305600000 | 145.68 |
1147392000000 | 142.81 |
1147651200000 | 140.66 |
1147737600000 | 140.95 |
1147824000000 | 137.26 |
1147910400000 | 136.8 |
1147996800000 | 136.43 |
1148256000000 | 132.84 |
1148342400000 | 136.49 |
1148428800000 | 134.53 |
1148515200000 | 136.32 |
1148601600000 | 139.06 |
1148860800000 | 139.07 |
1148947200000 | 136.35 |
1149033600000 | 137.44 |
1149120000000 | 137.93 |
1149206400000 | 138.38 |
1149465600000 | 137.57 |
1149552000000 | 134.99 |
1149638400000 | 135.81 |
1149724800000 | 132.15 |
1149811200000 | 134.35 |
1150070400000 | 133.47 |
1150156800000 | 130.74 |
1150243200000 | 130.84 |
1150329600000 | 133.8 |
1150416000000 | 132.92 |
1150675200000 | 133.8 |
1150761600000 | 134.63 |
1150848000000 | 134.75 |
1150934400000 | 135.25 |
1151020800000 | 135.74 |
1151280000000 | 135.32 |
1151366400000 | 134.43 |
1151452800000 | 134.66 |
1151539200000 | 137.01 |
1151625600000 | 138.92 |
1151884800000 | 139.66 |
1151971200000 | 139.75 |
1152057600000 | 138.19 |
1152144000000 | 139.43 |
1152230400000 | 139.32 |
1152489600000 | 139.76 |
1152576000000 | 138.51 |
1152662400000 | 139.09 |
1152748800000 | 137.33 |
1152835200000 | 135.71 |
1153094400000 | 135.14 |
1153180800000 | 134.87 |
1153267200000 | 137.56 |
1153353600000 | 137.91 |
1153440000000 | 136.64 |
1153699200000 | 138.97 |
1153785600000 | 139.28 |
1153872000000 | 139.83 |
1153958400000 | 141.02 |
1154044800000 | 141.76 |
1154304000000 | 141.32 |
1154390400000 | 140.36 |
1154476800000 | 141.73 |
1154563200000 | 140.5 |
1154649600000 | 141.87 |
1154908800000 | 140.26 |
1154995200000 | 140.28 |
1155081600000 | 141.34 |
1155168000000 | 140.13 |
1155254400000 | 140.24 |
1155513600000 | 141.37 |
1155600000000 | 142.5 |
1155686400000 | 143.03 |
1155772800000 | 143.06 |
1155859200000 | 142.73 |
1156118400000 | 142.82 |
1156204800000 | 143.33 |
1156291200000 | 142.86 |
1156377600000 | 143.12 |
1156464000000 | 143.1 |
1156723200000 | 143.7 |
1156809600000 | 143.91 |
1156896000000 | 144.81 |
1156982400000 | 144.46 |
1157068800000 | 145.12 |
1157328000000 | 145.61 |
1157414400000 | 145.16 |
1157500800000 | 143.68 |
1157587200000 | 142.33 |
1157673600000 | 142.94 |
1157932800000 | 141.92 |
1158019200000 | 143.72 |
1158105600000 | 144.19 |
1158192000000 | 144.03 |
1158278400000 | 144.06 |
1158537600000 | 144.33 |
1158624000000 | 143.64 |
1158710400000 | 144.88 |
1158796800000 | 145.39 |
1158883200000 | 143.73 |
1159142400000 | 143.46 |
1159228800000 | 145.6 |
1159315200000 | 146.65 |
1159401600000 | 146.9 |
1159488000000 | 146.61 |
1159747200000 | 146.67 |
1159833600000 | 146.19 |
1159920000000 | 146.89 |
1160006400000 | 147.55 |
1160092800000 | 147.65 |
1160352000000 | 147.9 |
1160438400000 | 148.57 |
1160524800000 | 148.9 |
1160611200000 | 149.93 |
1160697600000 | 150.36 |
1160956800000 | 150.97 |
1161043200000 | 149.84 |
1161129600000 | 151.12 |
1161216000000 | 151.32 |
1161302400000 | 151.89 |
1161561600000 | 152.29 |
1161648000000 | 152.47 |
1161734400000 | 153.35 |
1161820800000 | 153.05 |
1161907200000 | 152.62 |
1162166400000 | 152.03 |
1162252800000 | 151.96 |
1162339200000 | 152.51 |
1162425600000 | 152.18 |
1162512000000 | 152.65 |
1162771200000 | 154.25 |
1162857600000 | 154.79 |
1162944000000 | 154.7 |
1163030400000 | 154.72 |
1163116800000 | 154.62 |
1163376000000 | 154.86 |
1163462400000 | 154.59 |
1163548800000 | 155.71 |
1163635200000 | 156.13 |
1163721600000 | 154.7 |
1163980800000 | 155.29 |
1164067200000 | 155.39 |
1164153600000 | 155.21 |
1164240000000 | 154.91 |
1164326400000 | 154.02 |
1164585600000 | 151.9 |
1164672000000 | 151.35 |
1164758400000 | 153.66 |
1164844800000 | 152.61 |
1164931200000 | 151.56 |
1165190400000 | 152.49 |
1165276800000 | 153.75 |
1165363200000 | 153.64 |
1165449600000 | 154.44 |
1165536000000 | 154.56 |
1165795200000 | 155.39 |
1165881600000 | 155.97 |
1165968000000 | 156.97 |
1166054400000 | 157.89 |
1166140800000 | 158.7 |
1166400000000 | 158.55 |
1166486400000 | 157.5 |
1166572800000 | 157.85 |
1166659200000 | 157.57 |
1166745600000 | 156.76 |
1167177600000 | 158.49 |
1167264000000 | 158.43 |
1167350400000 | 158.01 |
1167696000000 | 159.8 |
1167782400000 | 159.42 |
1167868800000 | 158.88 |
1167955200000 | 157.43 |
1168214400000 | 157.41 |
1168300800000 | 157.54 |
1168387200000 | 156.71 |
1168473600000 | 159.48 |
1168560000000 | 160.21 |
1168819200000 | 161.25 |
1168905600000 | 160.41 |
1168992000000 | 160.45 |
1169078400000 | 160.39 |
1169164800000 | 161.47 |
1169424000000 | 160.85 |
1169510400000 | 160.67 |
1169596800000 | 161.96 |
1169683200000 | 161.4 |
1169769600000 | 160.65 |
1170028800000 | 160.99 |
1170115200000 | 161.71 |
1170201600000 | 160.99 |
1170288000000 | 162.94 |
1170374400000 | 163.59 |
1170633600000 | 163.84 |
1170720000000 | 164.31 |
1170806400000 | 164.92 |
1170892800000 | 163.42 |
1170979200000 | 164.22 |
1171238400000 | 163.5 |
1171324800000 | 163.84 |
1171411200000 | 165.32 |
1171497600000 | 165.28 |
1171584000000 | 165 |
1171843200000 | 165.6 |
1171929600000 | 164.94 |
1172016000000 | 163.66 |
1172102400000 | 164.23 |
1172188800000 | 164.91 |
1172448000000 | 165.76 |
1172534400000 | 160.72 |
1172620800000 | 158.48 |
1172707200000 | 157.2 |
1172793600000 | 156.88 |
1173052800000 | 154.84 |
1173139200000 | 156.21 |
1173225600000 | 157.45 |
1173312000000 | 159.43 |
1173398400000 | 159.78 |
1173657600000 | 159.27 |
1173744000000 | 157.87 |
1173830400000 | 154.34 |
1173916800000 | 157.6 |
1174003200000 | 157.91 |
1174262400000 | 159.83 |
1174348800000 | 160.81 |
1174435200000 | 161.61 |
1174521600000 | 163.48 |
1174608000000 | 164.25 |
1174867200000 | 163.25 |
1174953600000 | 163.14 |
1175040000000 | 162.45 |
1175126400000 | 164.38 |
1175212800000 | 164.35 |
1175472000000 | 165.04 |
1175558400000 | 166.84 |
1175644800000 | 167.12 |
1175731200000 | 167.25 |
1176163200000 | 168.14 |
1176249600000 | 167.91 |
1176336000000 | 167.22 |
1176422400000 | 168.5 |
1176681600000 | 169.93 |
1176768000000 | 170.1 |
1176854400000 | 169.18 |
1176940800000 | 168.9 |
1177027200000 | 170.48 |
1177286400000 | 170.58 |
1177372800000 | 169.18 |
1177459200000 | 170.26 |
1177545600000 | 170.65 |
1177632000000 | 169.81 |
1177891200000 | 170.31 |
1177977600000 | 170.31 |
1178064000000 | 171.26 |
1178150400000 | 171.88 |
1178236800000 | 173.72 |
1178496000000 | 173.83 |
1178582400000 | 172.44 |
1178668800000 | 172.86 |
1178755200000 | 171.53 |
1178841600000 | 172.33 |
1179100800000 | 172.22 |
1179187200000 | 172.74 |
1179273600000 | 172.71 |
1179360000000 | 173.35 |
1179446400000 | 175.15 |
1179705600000 | 175.43 |
1179792000000 | 175.43 |
1179878400000 | 176.92 |
1179964800000 | 176.07 |
1180051200000 | 175.96 |
1180310400000 | 176.16 |
1180396800000 | 176.39 |
1180483200000 | 176.21 |
1180569600000 | 177.75 |
1180656000000 | 179.63 |
1180915200000 | 179.13 |
1181001600000 | 177.99 |
1181088000000 | 175.01 |
1181174400000 | 173.23 |
1181260800000 | 173.12 |
1181520000000 | 174.83 |
1181606400000 | 174.2 |
1181692800000 | 174.98 |
1181779200000 | 177.86 |
1181865600000 | 180.16 |
1182124800000 | 179.63 |
1182211200000 | 178.83 |
1182297600000 | 179.35 |
1182384000000 | 177.7 |
1182470400000 | 177.28 |
1182729600000 | 177.1 |
1182816000000 | 176.3 |
1182902400000 | 175.98 |
1182988800000 | 178.18 |
1183075200000 | 179.22 |
1183334400000 | 178.89 |
1183420800000 | 180.37 |
1183507200000 | 181.07 |
1183593600000 | 179.99 |
1183680000000 | 181.08 |
1183939200000 | 181.83 |
1184025600000 | 179.97 |
1184112000000 | 179.65 |
1184198400000 | 181.92 |
1184284800000 | 182.22 |
1184544000000 | 182.14 |
1184630400000 | 181.31 |
1184716800000 | 179.07 |
1184803200000 | 181.14 |
1184889600000 | 179.36 |
1185148800000 | 180.5 |
1185235200000 | 177.63 |
1185321600000 | 176.15 |
1185408000000 | 171.32 |
1185494400000 | 170.39 |
1185753600000 | 170.35 |
1185840000000 | 173.49 |
1185926400000 | 171.18 |
1186012800000 | 172.2 |
1186099200000 | 170.1 |
1186358400000 | 168.4 |
1186444800000 | 169.89 |
1186531200000 | 173.09 |
1186617600000 | 170.4 |
1186704000000 | 165.49 |
1186963200000 | 169.14 |
1187049600000 | 167.51 |
1187136000000 | 167.5 |
1187222400000 | 161.37 |
1187308800000 | 163.81 |
1187568000000 | 165.19 |
1187654400000 | 165.45 |
1187740800000 | 168.53 |
1187827200000 | 169.06 |
1187913600000 | 170.15 |
1188172800000 | 170.39 |
1188259200000 | 167.79 |
1188345600000 | 168.97 |
1188432000000 | 171.27 |
1188518400000 | 173.73 |
1188777600000 | 173.93 |
1188864000000 | 174.96 |
1188950400000 | 172.1 |
1189036800000 | 173.04 |
1189123200000 | 169.7 |
1189382400000 | 168.27 |
1189468800000 | 171.11 |
1189555200000 | 171.82 |
1189641600000 | 173.31 |
1189728000000 | 171.55 |
1189987200000 | 169.44 |
1190073600000 | 171.54 |
1190160000000 | 175.49 |
1190246400000 | 174.59 |
1190332800000 | 175.57 |
1190592000000 | 175.92 |
1190678400000 | 173.93 |
1190764800000 | 175 |
1190851200000 | 176.03 |
1190937600000 | 176.03 |
1191196800000 | 177.36 |
1191283200000 | 177.28 |
1191369600000 | 177.19 |
1191456000000 | 176.96 |
1191542400000 | 178.37 |
1191801600000 | 177.9 |
1191888000000 | 179.01 |
1191974400000 | 179.52 |
1192060800000 | 181.2 |
1192147200000 | 181.43 |
1192406400000 | 180.22 |
1192492800000 | 178.97 |
1192579200000 | 180.29 |
1192665600000 | 179.08 |
1192752000000 | 178.1 |
1193011200000 | 175.81 |
1193097600000 | 177.82 |
1193184000000 | 177.04 |
1193270400000 | 179.44 |
1193356800000 | 180.55 |
1193616000000 | 181.81 |
1193702400000 | 180.38 |
1193788800000 | 181.65 |
1193875200000 | 179.64 |
1193961600000 | 179.19 |
1194220800000 | 178.5 |
1194307200000 | 179.49 |
1194393600000 | 178.63 |
1194480000000 | 178.45 |
1194566400000 | 175.96 |
1194825600000 | 174.76 |
1194912000000 | 174.74 |
1194998400000 | 175.78 |
1195084800000 | 173.67 |
1195171200000 | 172.73 |
1195430400000 | 169.41 |
1195516800000 | 171.36 |
1195603200000 | 167.41 |
1195689600000 | 168.89 |
1195776000000 | 171 |
1196035200000 | 170.43 |
1196121600000 | 168.93 |
1196208000000 | 173.19 |
1196294400000 | 174.13 |
1196380800000 | 175.83 |
1196640000000 | 175.23 |
1196726400000 | 173.06 |
1196812800000 | 176.06 |
1196899200000 | 175.63 |
1196985600000 | 176.75 |
1197244800000 | 177.47 |
1197331200000 | 177.09 |
1197417600000 | 177.89 |
1197504000000 | 173.87 |
1197590400000 | 174.64 |
1197849600000 | 171.96 |
1197936000000 | 171.65 |
1198022400000 | 171.04 |
1198108800000 | 171.55 |
1198195200000 | 174.04 |
1198454400000 | 174.13 |
1198713600000 | 174.24 |
1198800000000 | 173.88 |
1199059200000 | 173.96 |
1199232000000 | 171.78 |
1199318400000 | 171.4 |
1199404800000 | 168.17 |
1199664000000 | 168.18 |
1199750400000 | 169.68 |
1199836800000 | 167.35 |
1199923200000 | 165.69 |
1200009600000 | 164.25 |
1200268800000 | 164.35 |
1200355200000 | 160.51 |
1200441600000 | 159.09 |
1200528000000 | 158.34 |
1200614400000 | 157.68 |
1200873600000 | 149.24 |
1200960000000 | 151.33 |
1201046400000 | 146.37 |
1201132800000 | 153.41 |
1201219200000 | 154.38 |
1201478400000 | 152.51 |
1201564800000 | 155.11 |
1201651200000 | 153.99 |
1201737600000 | 154.69 |
1201824000000 | 157.71 |
1202083200000 | 158.16 |
1202169600000 | 153.57 |
1202256000000 | 154.76 |
1202342400000 | 151.75 |
1202428800000 | 152.78 |
1202688000000 | 152.05 |
1202774400000 | 156.87 |
1202860800000 | 156.82 |
1202947200000 | 157.49 |
1203033600000 | 154.77 |
1203292800000 | 157.44 |
1203379200000 | 157.76 |
1203465600000 | 155.8 |
1203552000000 | 156.68 |
1203638400000 | 155.52 |
1203897600000 | 157.68 |
1203984000000 | 159.26 |
1204070400000 | 159.19 |
1204156800000 | 156.42 |
1204243200000 | 154.64 |
1204502400000 | 152.69 |
1204588800000 | 150.87 |
1204675200000 | 153.34 |
1204761600000 | 152.07 |
1204848000000 | 150.31 |
1205107200000 | 148.54 |
1205193600000 | 149.44 |
1205280000000 | 150.61 |
1205366400000 | 149.22 |
1205452800000 | 148.08 |
1205712000000 | 142 |
1205798400000 | 146.01 |
1205884800000 | 144.12 |
1205971200000 | 143.28 |
1206403200000 | 147.18 |
1206489600000 | 146.6 |
1206576000000 | 148.28 |
1206662400000 | 147.36 |
1206921600000 | 147.19 |
1207008000000 | 151.02 |
1207094400000 | 152.07 |
1207180800000 | 152.14 |
1207267200000 | 152.81 |
1207526400000 | 154.11 |
1207612800000 | 152.55 |
1207699200000 | 152.01 |
1207785600000 | 151.82 |
1207872000000 | 149.59 |
1208131200000 | 148.59 |
1208217600000 | 149.5 |
1208304000000 | 152.11 |
1208390400000 | 150.94 |
1208476800000 | 154.03 |
1208736000000 | 152.74 |
1208822400000 | 152.31 |
1208908800000 | 153.9 |
1208995200000 | 154.04 |
1209081600000 | 155.99 |
1209340800000 | 156.76 |
1209427200000 | 155.4 |
1209513600000 | 156.62 |
1209600000000 | 156.86 |
1209686400000 | 159.11 |
1209945600000 | 158.72 |
1210032000000 | 158.47 |
1210118400000 | 160.02 |
1210204800000 | 160.53 |
1210291200000 | 158.81 |
1210550400000 | 159.56 |
1210636800000 | 159.57 |
1210723200000 | 160.68 |
1210809600000 | 161.48 |
1210896000000 | 162.78 |
1211155200000 | 165.19 |
1211241600000 | 161.67 |
1211328000000 | 161.14 |
1211414400000 | 162.07 |
1211500800000 | 159.16 |
1211760000000 | 158.96 |
1211846400000 | 158.33 |
1211932800000 | 159.92 |
1212019200000 | 160.65 |
1212105600000 | 161.1 |
1212364800000 | 159.63 |
1212451200000 | 161.26 |
1212537600000 | 159.17 |
1212624000000 | 158.95 |
1212710400000 | 156.45 |
1212969600000 | 156.21 |
1213056000000 | 154.96 |
1213142400000 | 152.73 |
1213228800000 | 153.49 |
1213315200000 | 154.03 |
1213574400000 | 153.69 |
1213660800000 | 154.3 |
1213747200000 | 152.42 |
1213833600000 | 152.13 |
1213920000000 | 149.48 |
1214179200000 | 150 |
1214265600000 | 148.42 |
1214352000000 | 149.64 |
1214438400000 | 146.64 |
1214524800000 | 146.35 |
1214784000000 | 148.08 |
1214870400000 | 145.2 |
1214956800000 | 143.51 |
1215043200000 | 144.14 |
1215129600000 | 143.03 |
1215388800000 | 145.3 |
1215475200000 | 143.34 |
1215561600000 | 145.26 |
1215648000000 | 142.06 |
1215734400000 | 138.75 |
1215993600000 | 139.69 |
1216080000000 | 137.32 |
1216166400000 | 138.12 |
1216252800000 | 141.1 |
1216339200000 | 141.95 |
1216598400000 | 142.6 |
1216684800000 | 142.2 |
1216771200000 | 143.57 |
1216857600000 | 140.89 |
1216944000000 | 141.76 |
1217203200000 | 140.96 |
1217289600000 | 141.81 |
1217376000000 | 143.78 |
1217462400000 | 143.5 |
1217548800000 | 141.4 |
1217808000000 | 140.24 |
1217894400000 | 142.68 |
1217980800000 | 144.09 |
1218067200000 | 143.88 |
1218153600000 | 145.13 |
1218412800000 | 146.62 |
1218499200000 | 146.21 |
1218585600000 | 143.63 |
1218672000000 | 144.49 |
1218758400000 | 145.1 |
1219017600000 | 145.09 |
1219104000000 | 142.37 |
1219190400000 | 143.12 |
1219276800000 | 142.49 |
1219363200000 | 144.66 |
1219622400000 | 143.85 |
1219708800000 | 144.22 |
1219795200000 | 144.69 |
1219881600000 | 145.94 |
1219968000000 | 146.26 |
1220227200000 | 145.66 |
1220313600000 | 146.43 |
1220400000000 | 143.91 |
1220486400000 | 140.59 |
1220572800000 | 137.6 |
1220832000000 | 140.7 |
1220918400000 | 139.21 |
1221004800000 | 138.74 |
1221091200000 | 138.46 |
1221177600000 | 141.14 |
1221436800000 | 137.57 |
1221523200000 | 134.7 |
1221609600000 | 132.44 |
1221696000000 | 131.85 |
1221782400000 | 139.49 |
1222041600000 | 137.19 |
1222128000000 | 135.05 |
1222214400000 | 133.71 |
1222300800000 | 135.98 |
1222387200000 | 133.55 |
1222646400000 | 127.44 |
1222732800000 | 129.84 |
1222819200000 | 129.91 |
1222905600000 | 127.49 |
1222992000000 | 129.99 |
1223251200000 | 120.81 |
1223337600000 | 121.7 |
1223424000000 | 114.53 |
1223510400000 | 111.8 |
1223596800000 | 104.3 |
1223856000000 | 114.96 |
1223942400000 | 118.34 |
1224028800000 | 110.85 |
1224115200000 | 105.95 |
1224201600000 | 111.11 |
1224460800000 | 115.31 |
1224547200000 | 114.46 |
1224633600000 | 108.69 |
1224720000000 | 108.76 |
1224806400000 | 104.73 |
1225065600000 | 103.96 |
1225152000000 | 108 |
1225238400000 | 114.36 |
1225324800000 | 114.49 |
1225411200000 | 117.69 |
1225670400000 | 118.55 |
1225756800000 | 123.13 |
1225843200000 | 119.93 |
1225929600000 | 113.49 |
1226016000000 | 115.77 |
1226275200000 | 117.18 |
1226361600000 | 113.42 |
1226448000000 | 110.21 |
1226534400000 | 109.99 |
1226620800000 | 110.87 |
1226880000000 | 108.47 |
1226966400000 | 110.01 |
1227052800000 | 106.34 |
1227139200000 | 102.52 |
1227225600000 | 99.68 |
1227484800000 | 108.12 |
1227571200000 | 108.09 |
1227657600000 | 108.07 |
1227744000000 | 110.09 |
1227830400000 | 111.36 |
1228089600000 | 104.92 |
1228176000000 | 106.65 |
1228262400000 | 107.46 |
1228348800000 | 106.62 |
1228435200000 | 102.41 |
1228694400000 | 108.69 |
1228780800000 | 110.06 |
1228867200000 | 110.09 |
1228953600000 | 109.51 |
1229040000000 | 107.1 |
1229299200000 | 107.02 |
1229385600000 | 107.82 |
1229472000000 | 107.61 |
1229558400000 | 107.81 |
1229644800000 | 107.26 |
1229904000000 | 105.73 |
1229990400000 | 105.4 |
1230076800000 | 105.01 |
1230508800000 | 105.57 |
1230595200000 | 107.37 |
1230681600000 | 108.16 |
1230854400000 | 111.52 |
1231113600000 | 113.92 |
1231200000000 | 116.11 |
1231286400000 | 114.49 |
1231372800000 | 113.85 |
1231459200000 | 113.2 |
1231718400000 | 111.14 |
1231804800000 | 110.12 |
1231891200000 | 106.07 |
1231977600000 | 105.71 |
1232064000000 | 106.99 |
1232323200000 | 106.58 |
1232409600000 | 105.36 |
1232496000000 | 104.24 |
1232582400000 | 103.06 |
1232668800000 | 103.35 |
1232928000000 | 105.56 |
1233014400000 | 105.83 |
1233100800000 | 107.63 |
1233187200000 | 106.08 |
1233273600000 | 106.36 |
1233532800000 | 104.24 |
1233619200000 | 106.34 |
1233705600000 | 108.93 |
1233792000000 | 109.13 |
1233878400000 | 111.4 |
1234137600000 | 111.5 |
1234224000000 | 108.52 |
1234310400000 | 108.52 |
1234396800000 | 107.21 |
1234483200000 | 107.88 |
1234742400000 | 106.86 |
1234828800000 | 104.92 |
1234915200000 | 104.58 |
1235001600000 | 104.74 |
1235088000000 | 101.69 |
1235347200000 | 100.87 |
1235433600000 | 99.47 |
1235520000000 | 98.93 |
1235606400000 | 99.89 |
1235692800000 | 98.8 |
1235952000000 | 94.61 |
1236038400000 | 92.97 |
1236124800000 | 96.64 |
1236211200000 | 94.04 |
1236297600000 | 93.27 |
1236556800000 | 92.61 |
1236643200000 | 96.2 |
1236729600000 | 96.13 |
1236816000000 | 96.45 |
1236902400000 | 96.82 |
1237161600000 | 99.14 |
1237248000000 | 98.27 |
1237334400000 | 97.15 |
1237420800000 | 96.94 |
1237507200000 | 97.46 |
1237766400000 | 99.47 |
1237852800000 | 100.11 |
1237939200000 | 100.65 |
1238025600000 | 100.45 |
1238112000000 | 99.38 |
1238371200000 | 96.63 |
1238457600000 | 99.66 |
1238544000000 | 100.8 |
1238630400000 | 104.84 |
1238716800000 | 103.5 |
1238976000000 | 102.9 |
1239062400000 | 102.49 |
1239148800000 | 102.64 |
1239235200000 | 103.95 |
1239667200000 | 104.61 |
1239753600000 | 104.73 |
1239840000000 | 106.19 |
1239926400000 | 107.57 |
1240185600000 | 104.38 |
1240272000000 | 104.98 |
1240358400000 | 105.56 |
1240444800000 | 105.41 |
1240531200000 | 107.81 |
1240790400000 | 108.45 |
1240876800000 | 107.1 |
1240963200000 | 108.84 |
1241049600000 | 109.77 |
1241136000000 | 109.95 |
1241395200000 | 112.18 |
1241481600000 | 112.28 |
1241568000000 | 113.75 |
1241654400000 | 112.86 |
1241740800000 | 113.94 |
1242000000000 | 112.27 |
1242086400000 | 112.86 |
1242172800000 | 111.35 |
1242259200000 | 111.63 |
1242345600000 | 112.22 |
1242604800000 | 114.48 |
1242691200000 | 115.59 |
1242777600000 | 116.6 |
1242864000000 | 114.5 |
1242950400000 | 114.05 |
1243209600000 | 114.3 |
1243296000000 | 115.22 |
1243382400000 | 115.87 |
1243468800000 | 114.72 |
1243555200000 | 114.65 |
1243814400000 | 117.98 |
1243900800000 | 118.31 |
1243987200000 | 116.2 |
1244073600000 | 115.78 |
1244160000000 | 116.38 |
1244419200000 | 115.74 |
1244505600000 | 116.32 |
1244592000000 | 117.43 |
1244678400000 | 118.29 |
1244764800000 | 118.13 |
1245024000000 | 115.48 |
1245110400000 | 115.69 |
1245196800000 | 113.69 |
1245283200000 | 113.93 |
1245369600000 | 115.48 |
1245628800000 | 112.54 |
1245715200000 | 112.26 |
1245801600000 | 114.6 |
1245888000000 | 113.81 |
1245974400000 | 113.61 |
1246233600000 | 115.39 |
1246320000000 | 114.13 |
1246406400000 | 116.27 |
1246492800000 | 113.46 |
1246579200000 | 113.16 |
1246838400000 | 112 |
1246924800000 | 111.06 |
1247011200000 | 110.29 |
1247097600000 | 110.93 |
1247184000000 | 109.75 |
1247443200000 | 111.54 |
1247529600000 | 112.68 |
1247616000000 | 115.44 |
1247702400000 | 115.75 |
1247788800000 | 116.23 |
1248048000000 | 117.38 |
1248134400000 | 118.66 |
1248220800000 | 119.19 |
1248307200000 | 121.07 |
1248393600000 | 120.8 |
1248652800000 | 121.24 |
1248739200000 | 120.38 |
1248825600000 | 121.33 |
1248912000000 | 123.82 |
1248998400000 | 123.37 |
1249257600000 | 124.94 |
1249344000000 | 124.62 |
1249430400000 | 123.78 |
1249516800000 | 123.56 |
1249603200000 | 125.03 |
1249862400000 | 124.25 |
1249948800000 | 122.94 |
1250035200000 | 124.15 |
1250121600000 | 124.63 |
1250208000000 | 123.79 |
1250467200000 | 121.66 |
1250553600000 | 123.02 |
1250640000000 | 122.89 |
1250726400000 | 124.62 |
1250812800000 | 127.16 |
1251072000000 | 127.76 |
1251158400000 | 128.35 |
1251244800000 | 127.33 |
1251331200000 | 126.72 |
1251417600000 | 127.8 |
1251676800000 | 127.14 |
1251763200000 | 125.18 |
1251849600000 | 125.19 |
1251936000000 | 124.99 |
1252022400000 | 126.44 |
1252281600000 | 128.25 |
1252368000000 | 129.05 |
1252454400000 | 130.27 |
1252540800000 | 130.65 |
1252627200000 | 131.32 |
1252886400000 | 131.04 |
1252972800000 | 131.23 |
1253059200000 | 132.66 |
1253145600000 | 133.15 |
1253232000000 | 132.43 |
1253491200000 | 131.66 |
1253577600000 | 132.34 |
1253664000000 | 132.26 |
1253750400000 | 129.73 |
1253836800000 | 129.22 |
1254096000000 | 131.44 |
1254182400000 | 131.31 |
1254268800000 | 130.69 |
1254355200000 | 128.83 |
1254441600000 | 126.66 |
1254700800000 | 127.72 |
1254787200000 | 130.1 |
1254873600000 | 129.62 |
1254960000000 | 131.37 |
1255046400000 | 130.86 |
1255305600000 | 131.8 |
1255392000000 | 130.72 |
1255478400000 | 133.07 |
1255564800000 | 133.22 |
1255651200000 | 132.61 |
1255910400000 | 134.6 |
1255996800000 | 134.18 |
1256083200000 | 134.74 |
1256169600000 | 133.41 |
1256256000000 | 132.6 |
1256515200000 | 131.56 |
1256601600000 | 132.38 |
1256688000000 | 130.18 |
1256774400000 | 131.93 |
1256860800000 | 129.45 |
1257120000000 | 129.89 |
1257206400000 | 128.94 |
1257292800000 | 131.01 |
1257379200000 | 131.95 |
1257465600000 | 131.92 |
1257724800000 | 134.25 |
1257811200000 | 133.99 |
1257897600000 | 134.33 |
1257984000000 | 134.65 |
1258070400000 | 135.42 |
1258329600000 | 137.4 |
1258416000000 | 137.15 |
1258502400000 | 136.91 |
1258588800000 | 134.72 |
1258675200000 | 133.97 |
1258934400000 | 136.36 |
1259020800000 | 135.72 |
1259107200000 | 136.54 |
1259193600000 | 132.76 |
1259280000000 | 134.13 |
1259539200000 | 132.36 |
1259625600000 | 135.85 |
1259712000000 | 136.87 |
1259798400000 | 136.34 |
1259884800000 | 137.88 |
1260144000000 | 137.5 |
1260230400000 | 135.65 |
1260316800000 | 134.53 |
1260403200000 | 135.65 |
1260489600000 | 136.86 |
1260748800000 | 137.71 |
1260835200000 | 138.06 |
1260921600000 | 139.36 |
1261008000000 | 138.02 |
1261094400000 | 137.91 |
1261353600000 | 139.64 |
1261440000000 | 140.59 |
1261526400000 | 140.89 |
1261612800000 | 140.91 |
1261958400000 | 141.51 |
1262044800000 | 142.13 |
1262131200000 | 141.75 |
1262217600000 | 142.09 |
1262563200000 | 144.03 |
1262649600000 | 143.48 |
1262736000000 | 143.6 |
1262822400000 | 143.48 |
1262908800000 | 143.83 |
1263168000000 | 143.94 |
1263254400000 | 142.55 |
1263340800000 | 143.17 |
1263427200000 | 144.29 |
1263513600000 | 143.3 |
1263772800000 | 144.48 |
1263859200000 | 145.78 |
1263945600000 | 143.88 |
1264032000000 | 142.29 |
1264118400000 | 140.95 |
1264377600000 | 139.83 |
1264464000000 | 140.62 |
1264550400000 | 139.97 |
1264636800000 | 138.43 |
1264723200000 | 139.61 |
1264982400000 | 140.14 |
1265068800000 | 141.31 |
1265155200000 | 140.86 |
1265241600000 | 137.84 |
1265328000000 | 135.01 |
1265587200000 | 136.11 |
1265673600000 | 136.16 |
1265760000000 | 136.53 |
1265846400000 | 137.56 |
1265932800000 | 137.41 |
1266192000000 | 137.68 |
1266278400000 | 138.83 |
1266364800000 | 140.48 |
1266451200000 | 141.46 |
1266537600000 | 142.15 |
1266796800000 | 141.45 |
1266883200000 | 140.06 |
1266969600000 | 140.21 |
1267056000000 | 137.94 |
1267142400000 | 139.24 |
1267401600000 | 141.46 |
1267488000000 | 142.59 |
1267574400000 | 143.5 |
1267660800000 | 143.61 |
1267747200000 | 145.49 |
1268006400000 | 145.37 |
1268092800000 | 145.56 |
1268179200000 | 146.27 |
1268265600000 | 146.03 |
1268352000000 | 146.33 |
1268611200000 | 145.46 |
1268697600000 | 146.67 |
1268784000000 | 147.78 |
1268870400000 | 148.1 |
1268956800000 | 147.46 |
1269216000000 | 147.68 |
1269302400000 | 148.57 |
1269388800000 | 148.81 |
1269475200000 | 150.01 |
1269561600000 | 149.18 |
1269820800000 | 149.46 |
1269907200000 | 149.63 |
1269993600000 | 149.58 |
1270080000000 | 151.8 |
1270512000000 | 152.82 |
1270598400000 | 152.41 |
1270684800000 | 151.37 |
1270771200000 | 153.1 |
1271030400000 | 152.55 |
1271116800000 | 152.17 |
1271203200000 | 153.09 |
1271289600000 | 153.94 |
1271376000000 | 151.96 |
1271635200000 | 151.28 |
1271721600000 | 153.43 |
1271808000000 | 152.96 |
1271894400000 | 151.63 |
1271980800000 | 153.1 |
1272240000000 | 154.53 |
1272326400000 | 150.2 |
1272412800000 | 148.41 |
1272499200000 | 150.14 |
1272585600000 | 149.29 |
1272844800000 | 149.76 |
1272931200000 | 146.25 |
1273017600000 | 145.33 |
1273104000000 | 144.27 |
1273190400000 | 138.79 |
1273449600000 | 146.49 |
1273536000000 | 146.35 |
1273622400000 | 148.6 |
1273708800000 | 149.27 |
1273795200000 | 144.83 |
1274054400000 | 144.65 |
1274140800000 | 146.33 |
1274227200000 | 142.1 |
1274313600000 | 138.95 |
1274400000000 | 137.86 |
1274659200000 | 138.64 |
1274745600000 | 135.61 |
1274832000000 | 139.12 |
1274918400000 | 143.07 |
1275004800000 | 142.8 |
1275264000000 | 143.42 |
1275350400000 | 143.68 |
1275436800000 | 144.17 |
1275523200000 | 146.36 |
1275609600000 | 144.43 |
1275868800000 | 143.38 |
1275955200000 | 141.93 |
1276041600000 | 144.5 |
1276128000000 | 146.52 |
1276214400000 | 146.7 |
1276473600000 | 148.32 |
1276560000000 | 149.05 |
1276646400000 | 149.14 |
1276732800000 | 149.26 |
1276819200000 | 149.11 |
1277078400000 | 150.76 |
1277164800000 | 150.1 |
1277251200000 | 148.8 |
1277337600000 | 146.48 |
1277424000000 | 145.4 |
1277683200000 | 147.19 |
1277769600000 | 143.17 |
1277856000000 | 142.76 |
1277942400000 | 139.31 |
1278028800000 | 139.11 |
1278288000000 | 138.95 |
1278374400000 | 142.16 |
1278460800000 | 143.38 |
1278547200000 | 144.61 |
1278633600000 | 145.47 |
1278892800000 | 146.17 |
1278979200000 | 148.81 |
1279065600000 | 148.87 |
1279152000000 | 147.48 |
1279238400000 | 144.98 |
1279497600000 | 143.79 |
1279584000000 | 143.74 |
1279670400000 | 145.45 |
1279756800000 | 148.06 |
1279843200000 | 149.14 |
1280102400000 | 149.33 |
1280188800000 | 148.33 |
1280275200000 | 147.74 |
1280361600000 | 147.26 |
1280448000000 | 146.9 |
1280707200000 | 150.34 |
1280793600000 | 150.37 |
1280880000000 | 150.75 |
1280966400000 | 150.4 |
1281052800000 | 148.91 |
1281312000000 | 150.92 |
1281398400000 | 149.74 |
1281484800000 | 147.24 |
1281571200000 | 147.68 |
1281657600000 | 148.17 |
1281916800000 | 148.38 |
1282003200000 | 149.78 |
1282089600000 | 149.49 |
1282176000000 | 147.49 |
1282262400000 | 146.64 |
1282521600000 | 147.36 |
1282608000000 | 145 |
1282694400000 | 144.14 |
1282780800000 | 145.24 |
1282867200000 | 146.2 |
1283126400000 | 146.27 |
1283212800000 | 146.38 |
1283299200000 | 150.16 |
1283385600000 | 150.16 |
1283472000000 | 151.23 |
1283731200000 | 151.56 |
1283817600000 | 151.23 |
1283904000000 | 153.01 |
1283990400000 | 154.33 |
1284076800000 | 154.17 |
1284336000000 | 154.79 |
1284422400000 | 154.75 |
1284508800000 | 154.28 |
1284595200000 | 153.24 |
1284681600000 | 153.27 |
1284940800000 | 155.27 |
1285027200000 | 154.68 |
1285113600000 | 152.62 |
1285200000000 | 152.79 |
1285286400000 | 154.27 |
1285545600000 | 153.76 |
1285632000000 | 153.62 |
1285718400000 | 153.13 |
1285804800000 | 152.46 |
1285891200000 | 152.22 |
1286150400000 | 151.33 |
1286236800000 | 153 |
1286323200000 | 153.82 |
1286409600000 | 153.61 |
1286496000000 | 153.84 |
1286755200000 | 154.46 |
1286841600000 | 154.08 |
1286928000000 | 156.28 |
1287014400000 | 156.24 |
1287100800000 | 156.49 |
1287360000000 | 156.67 |
1287446400000 | 155.49 |
1287532800000 | 156.21 |
1287619200000 | 157.34 |
1287705600000 | 156.83 |
1287964800000 | 157.56 |
1288051200000 | 157.36 |
1288137600000 | 156.04 |
1288224000000 | 156.7 |
1288310400000 | 156.94 |
1288569600000 | 157.52 |
1288656000000 | 158.27 |
1288742400000 | 157.74 |
1288828800000 | 159.94 |
1288915200000 | 160.91 |
1289174400000 | 160.91 |
1289260800000 | 161.79 |
1289347200000 | 161.04 |
1289433600000 | 161.3 |
1289520000000 | 160.41 |
1289779200000 | 161.76 |
1289865600000 | 158.2 |
1289952000000 | 159.07 |
1290038400000 | 161.45 |
1290124800000 | 160.77 |
1290384000000 | 160.22 |
1290470400000 | 158.03 |
1290556800000 | 159.87 |
1290643200000 | 160.81 |
1290729600000 | 160.58 |
1290988800000 | 157.8 |
1291075200000 | 157.98 |
1291161600000 | 160.68 |
1291248000000 | 163.01 |
1291334400000 | 162.63 |
1291593600000 | 163.3 |
1291680000000 | 164.99 |
1291766400000 | 165.19 |
1291852800000 | 165.16 |
1291939200000 | 165.64 |
1292198400000 | 166.19 |
1292284800000 | 166.59 |
1292371200000 | 166.38 |
1292457600000 | 167.15 |
1292544000000 | 166.8 |
1292803200000 | 167.95 |
1292889600000 | 169.47 |
1292976000000 | 169.77 |
1293062400000 | 170.05 |
1293148800000 | 169.86 |
1293408000000 | 168.61 |
1293494400000 | 168.97 |
1293580800000 | 169.59 |
1293667200000 | 167.43 |
1293753600000 | 166.64 |
1294012800000 | 167.92 |
1294099200000 | 169.01 |
1294185600000 | 168.78 |
1294272000000 | 169.43 |
1294358400000 | 169.45 |
1294617600000 | 168.35 |
1294704000000 | 170.34 |
1294790400000 | 171.5 |
1294876800000 | 169.78 |
1294963200000 | 169.36 |
1295222400000 | 169.78 |
1295308800000 | 171.16 |
1295395200000 | 168.69 |
1295481600000 | 166.05 |
1295568000000 | 167 |
1295827200000 | 167.5 |
1295913600000 | 166.74 |
1296000000000 | 168.67 |
1296086400000 | 168.25 |
1296172800000 | 166.63 |
1296432000000 | 166.46 |
1296518400000 | 168.69 |
1296604800000 | 168.81 |
1296691200000 | 169.23 |
1296777600000 | 169.63 |
1297036800000 | 171.38 |
1297123200000 | 171.01 |
1297209600000 | 170.36 |
1297296000000 | 170.45 |
1297382400000 | 171.21 |
1297641600000 | 172.11 |
1297728000000 | 171.91 |
1297814400000 | 171.91 |
1297900800000 | 171.92 |
1297987200000 | 172.01 |
1298246400000 | 170.3 |
1298332800000 | 169.34 |
1298419200000 | 167.36 |
1298505600000 | 166.66 |
1298592000000 | 168.65 |
1298851200000 | 170.32 |
1298937600000 | 169.68 |
1299024000000 | 168.57 |
1299110400000 | 169.44 |
1299196800000 | 168.48 |
1299456000000 | 167.9 |
1299542400000 | 168.3 |
1299628800000 | 168.01 |
1299715200000 | 166.14 |
1299801600000 | 164.68 |
1300060800000 | 162.65 |
1300147200000 | 158.91 |
1300233600000 | 156.81 |
1300320000000 | 159.72 |
1300406400000 | 160.14 |
1300665600000 | 162.78 |
1300752000000 | 162.4 |
1300838400000 | 163.37 |
1300924800000 | 165 |
1301011200000 | 165.38 |
1301270400000 | 165.38 |
1301356800000 | 165.99 |
1301443200000 | 167.48 |
1301529600000 | 166.34 |
1301616000000 | 168.57 |
1301875200000 | 169.16 |
1301961600000 | 169.66 |
1302048000000 | 169.47 |
1302134400000 | 168.6 |
1302220800000 | 169.16 |
1302480000000 | 168.73 |
1302566400000 | 165.75 |
1302652800000 | 167.11 |
1302739200000 | 166.83 |
1302825600000 | 167.65 |
1303084800000 | 165.37 |
1303171200000 | 166.39 |
1303257600000 | 169.62 |
1303344000000 | 170.24 |
1303776000000 | 170.71 |
1303862400000 | 171.37 |
1303948800000 | 171.81 |
1304035200000 | 172.44 |
1304294400000 | 172.7 |
1304380800000 | 171.75 |
1304467200000 | 169.49 |
1304553600000 | 169.41 |
1304640000000 | 171.93 |
1304899200000 | 171.91 |
1304985600000 | 173.31 |
1305072000000 | 173.98 |
1305158400000 | 172.85 |
1305244800000 | 172.46 |
1305504000000 | 172.48 |
1305590400000 | 170.63 |
1305676800000 | 171.27 |
1305763200000 | 172.46 |
1305849600000 | 172.5 |
1306108800000 | 169.85 |
1306195200000 | 170.52 |
1306281600000 | 171.31 |
1306368000000 | 171.26 |
1306454400000 | 172.26 |
1306713600000 | 172.28 |
1306800000000 | 173.58 |
1306886400000 | 172.27 |
1306972800000 | 169.92 |
1307059200000 | 169.06 |
1307318400000 | 168.51 |
1307404800000 | 168.3 |
1307491200000 | 166.61 |
1307577600000 | 168.5 |
1307664000000 | 166.22 |
1307923200000 | 166.61 |
1308009600000 | 167.76 |
1308096000000 | 166.21 |
1308182400000 | 165.47 |
1308268800000 | 165.37 |
1308528000000 | 164.75 |
1308614400000 | 166.98 |
1308700800000 | 166.2 |
1308787200000 | 164.21 |
1308873600000 | 164.64 |
1309132800000 | 164.77 |
1309219200000 | 165.25 |
1309305600000 | 168.08 |
1309392000000 | 169.68 |
1309478400000 | 170.33 |
1309737600000 | 170.98 |
1309824000000 | 171.28 |
1309910400000 | 171.26 |
1309996800000 | 172.29 |
1310083200000 | 171.34 |
1310342400000 | 169.62 |
1310428800000 | 168.49 |
1310515200000 | 169.68 |
1310601600000 | 168.24 |
1310688000000 | 168.01 |
1310947200000 | 165.55 |
1311033600000 | 166.72 |
1311120000000 | 168.13 |
1311206400000 | 168.84 |
1311292800000 | 170.04 |
1311552000000 | 170.42 |
1311638400000 | 169.58 |
1311724800000 | 168.08 |
1311811200000 | 167.68 |
1311897600000 | 166.65 |
1312156800000 | 164.81 |
1312243200000 | 161.93 |
1312329600000 | 159.06 |
1312416000000 | 153.76 |
1312502400000 | 151 |
1312761600000 | 144.69 |
1312848000000 | 146.88 |
1312934400000 | 142.18 |
1313020800000 | 145.49 |
1313107200000 | 150.5 |
1313366400000 | 150.72 |
1313452800000 | 150.51 |
1313539200000 | 151.23 |
1313625600000 | 144.51 |
1313712000000 | 142.29 |
1313971200000 | 143.73 |
1314057600000 | 145.09 |
1314144000000 | 147.04 |
1314230400000 | 144.93 |
1314316800000 | 144.41 |
1314576000000 | 145.98 |
1314662400000 | 147.26 |
1314748800000 | 151.56 |
1314835200000 | 152.46 |
1314921600000 | 149.23 |
1315180800000 | 143.54 |
1315267200000 | 143.03 |
1315353600000 | 147.32 |
1315440000000 | 148.3 |
1315526400000 | 145.28 |
1315785600000 | 142.2 |
1315872000000 | 142.93 |
1315958400000 | 145.28 |
1316044800000 | 147.63 |
1316131200000 | 148.56 |
1316390400000 | 145.71 |
1316476800000 | 148.59 |
1316563200000 | 146.16 |
1316649600000 | 139.69 |
1316736000000 | 140.04 |
1316995200000 | 141.99 |
1317081600000 | 147.56 |
1317168000000 | 146.12 |
1317254400000 | 146.54 |
1317340800000 | 145.3 |
1317600000000 | 144.12 |
1317686400000 | 140.49 |
1317772800000 | 144.32 |
1317859200000 | 147.74 |
1317945600000 | 149 |
1318204800000 | 151.33 |
1318291200000 | 150.85 |
1318377600000 | 152.93 |
1318464000000 | 151.98 |
1318550400000 | 153.52 |
1318809600000 | 152.19 |
1318896000000 | 151.86 |
1318982400000 | 152.28 |
1319068800000 | 150.65 |
1319155200000 | 154.1 |
1319414400000 | 155.94 |
1319500800000 | 154.96 |
1319587200000 | 155.54 |
1319673600000 | 159.57 |
1319760000000 | 159.43 |
1320019200000 | 156.56 |
1320105600000 | 152.15 |
1320192000000 | 153.65 |
1320278400000 | 156.81 |
1320364800000 | 155.37 |
1320624000000 | 154.78 |
1320710400000 | 155.95 |
1320796800000 | 153.99 |
1320883200000 | 153.3899 |
1320969600000 | 156.6699 |
1321228800000 | 155.29 |
1321315200000 | 154.75 |
1321401600000 | 154.9199 |
1321488000000 | 153.18 |
1321574400000 | 151.9199 |
1321833600000 | 147.26 |
1321920000000 | 146.51 |
1322006400000 | 144.83 |
1322092800000 | 144.36 |
1322179200000 | 145.43 |
1322438400000 | 150.25 |
1322524800000 | 151.49 |
1322611200000 | 156.88 |
1322697600000 | 155.91 |
1322784000000 | 156.51 |
1323043200000 | 157.3899 |
1323129600000 | 156.95 |
1323216000000 | 156.81 |
1323302400000 | 154.8899 |
1323388800000 | 156.34 |
1323648000000 | 154.2 |
1323734400000 | 155.3899 |
1323820800000 | 152.43 |
1323907200000 | 153.74 |
1323993600000 | 153.04 |
1324252800000 | 153.21 |
1324339200000 | 155.94 |
1324425600000 | 155.19 |
1324512000000 | 156.62 |
1324598400000 | 158.08 |
1324944000000 | 158.25 |
1325030400000 | 157.47 |
1325116800000 | 158.95 |
1325203200000 | 160.28 |
1325462400000 | 161.9199 |
1325548800000 | 164.46 |
1325635200000 | 163.8 |
1325721600000 | 162.98 |
1325808000000 | 163.34 |
1326067200000 | 163.07 |
1326153600000 | 165.41 |
1326240000000 | 164.47 |
1326326400000 | 163.69 |
1326412800000 | 163.26 |
1326672000000 | 164.56 |
1326758400000 | 165.9199 |
1326844800000 | 166.11 |
1326931200000 | 166.7 |
1327017600000 | 165.85 |
1327276800000 | 166.11 |
1327363200000 | 165.68 |
1327449600000 | 165 |
1327536000000 | 166.77 |
1327622400000 | 165.08 |
1327881600000 | 163.86 |
1327968000000 | 165.04 |
1328054400000 | 167.83 |
1328140800000 | 167.94 |
1328227200000 | 170.65 |
1328486400000 | 170.57 |
1328572800000 | 169.87 |
1328659200000 | 169.27 |
1328745600000 | 169.68 |
1328832000000 | 168.71 |
1329091200000 | 169.94 |
1329177600000 | 169.85 |
1329264000000 | 170.83 |
1329350400000 | 171.02 |
1329436800000 | 171.8 |
1329696000000 | 173.1 |
1329782400000 | 172.33 |
1329868800000 | 171.4199 |
1329955200000 | 171.19 |
1330041600000 | 171.41 |
1330300800000 | 171.26 |
1330387200000 | 171.53 |
1330473600000 | 171.53 |
1330560000000 | 173.03 |
1330646400000 | 172.93 |
1330905600000 | 172.13 |
1330992000000 | 168 |
1331078400000 | 169.09 |
1331164800000 | 171.75 |
1331251200000 | 172.86 |
1331510400000 | 172.71 |
1331596800000 | 175.33 |
1331683200000 | 175.24 |
1331769600000 | 175.51 |
1331856000000 | 176.11 |
1332115200000 | 175.88 |
1332201600000 | 174.04 |
1332288000000 | 174.1699 |
1332374400000 | 172.35 |
1332460800000 | 172.43 |
1332720000000 | 174.21 |
1332806400000 | 173.31 |
1332892800000 | 171.7 |
1332979200000 | 170.04 |
1333065600000 | 171.74 |
1333324800000 | 174.6699 |
1333411200000 | 173.15 |
1333497600000 | 169.66 |
1333584000000 | 170.12 |
1334016000000 | 166.35 |
1334102400000 | 167.32 |
1334188800000 | 169.26 |
1334275200000 | 167.12 |
1334534400000 | 168.24 |
1334620800000 | 171.11 |
1334707200000 | 170.4199 |
1334793600000 | 169.87 |
1334880000000 | 170.62 |
1335139200000 | 167.09 |
1335225600000 | 168.59 |
1335312000000 | 170.24 |
1335398400000 | 170.83 |
1335484800000 | 171.96 |
1335744000000 | 171.13 |
1335830400000 | 171.77 |
1335916800000 | 171.53 |
1336003200000 | 171.9199 |
1336089600000 | 168.8899 |
1336348800000 | 169.91 |
1336435200000 | 167.25 |
1336521600000 | 167.24 |
1336608000000 | 167.81 |
1336694400000 | 168.84 |
1336953600000 | 166.09 |
1337040000000 | 165.31 |
1337126400000 | 164.5 |
1337212800000 | 163.05 |
1337299200000 | 161.33 |
1337558400000 | 162.25 |
1337644800000 | 165.08 |
1337731200000 | 161.76 |
1337817600000 | 163.35 |
1337904000000 | 163.93 |
1338163200000 | 164.16 |
1338249600000 | 165.69 |
1338336000000 | 163.27 |
1338422400000 | 162.6399 |
1338508800000 | 159.37 |
1338768000000 | 158.23 |
1338854400000 | 158.63 |
1338940800000 | 161.95 |
1339027200000 | 163.59 |
1339113600000 | 163.29 |
1339372800000 | 163.46 |
1339459200000 | 164.71 |
1339545600000 | 163.98 |
1339632000000 | 163.24 |
1339718400000 | 164.54 |
1339977600000 | 165.24 |
1340064000000 | 167.58 |
1340150400000 | 168.22 |
1340236800000 | 167.37 |
1340323200000 | 165.96 |
1340582400000 | 163.84 |
1340668800000 | 163.86 |
1340755200000 | 165.82 |
1340841600000 | 165.43 |
1340928000000 | 169.36 |
1341187200000 | 171.73 |
1341273600000 | 173.56 |
1341360000000 | 173.75 |
1341446400000 | 173.78 |
1341532800000 | 172.36 |
1341792000000 | 171.74 |
1341878400000 | 173.2 |
1341964800000 | 173.02 |
1342051200000 | 171.3 |
1342137600000 | 173.8 |
1342396800000 | 174.22 |
1342483200000 | 173.96 |
1342569600000 | 175.97 |
1342656000000 | 177.98 |
1342742400000 | 176.03 |
1343001600000 | 171.9 |
1343088000000 | 171.32 |
1343174400000 | 171.03 |
1343260800000 | 174.82 |
1343347200000 | 176.73 |
1343606400000 | 179.16 |
1343692800000 | 177.66 |
1343779200000 | 178.47 |
1343865600000 | 176.74 |
1343952000000 | 180.3 |
1344211200000 | 181 |
1344297600000 | 182.45 |
1344384000000 | 182.79 |
1344470400000 | 183.5 |
1344556800000 | 183.22 |
1344816000000 | 182.32 |
1344902400000 | 183.51 |
1344988800000 | 183.46 |
1345075200000 | 183.74 |
1345161600000 | 184.55 |
1345420800000 | 183.8899 |
1345507200000 | 184.22 |
1345593600000 | 181.96 |
1345680000000 | 181.01 |
1345766400000 | 181.3899 |
1346025600000 | 182.13 |
1346112000000 | 180.84 |
1346198400000 | 180.71 |
1346284800000 | 179.41 |
1346371200000 | 179.85 |
1346630400000 | 181.55 |
1346716800000 | 179.37 |
1346803200000 | 179.33 |
1346889600000 | 182.98 |
1346976000000 | 182.84 |
1347235200000 | 182.3 |
1347321600000 | 182.68 |
1347408000000 | 182.44 |
1347494400000 | 182.34 |
1347580800000 | 184.26 |
1347840000000 | 183.58 |
1347926400000 | 183.28 |
1348012800000 | 184.12 |
1348099200000 | 184.09 |
1348185600000 | 184.69 |
1348444800000 | 184.1399 |
1348531200000 | 184.84 |
1348617600000 | 182.02 |
1348704000000 | 182.52 |
1348790400000 | 180.55 |
1349049600000 | 182.8899 |
1349136000000 | 182.49 |
1349222400000 | 182.31 |
1349308800000 | 182.11 |
1349395200000 | 183.79 |
1349654400000 | 182.21 |
1349740800000 | 181.5 |
1349827200000 | 180.52 |
1349913600000 | 181.59 |
1350000000000 | 180.54 |
1350259200000 | 181.26 |
1350345600000 | 183.09 |
1350432000000 | 183.86 |
1350518400000 | 184.18 |
1350604800000 | 183.22 |
1350864000000 | 182.26 |
1350950400000 | 179.1399 |
1351036800000 | 180.05 |
1351123200000 | 180.45 |
1351209600000 | 180.82 |
1351468800000 | 180.16 |
1351555200000 | 181.54 |
1351641600000 | 180.4199 |
1351728000000 | 182.47 |
1351814400000 | 183.29 |
1352073600000 | 182.35 |
1352160000000 | 183.1399 |
1352246400000 | 180.9199 |
1352332800000 | 180.56 |
1352419200000 | 180.81 |
1352678400000 | 180.16 |
1352764800000 | 180.5 |
1352851200000 | 178.96 |
1352937600000 | 177.05 |
1353024000000 | 175.6 |
1353283200000 | 179.04 |
1353369600000 | 179.82 |
1353456000000 | 180.22 |
1353542400000 | 181.25 |
1353628800000 | 182.28 |
1353888000000 | 181.59 |
1353974400000 | 182.08 |
1354060800000 | 182.44 |
1354147200000 | 184.33 |
1354233600000 | 183.8899 |
1354492800000 | 184.18 |
1354579200000 | 184.04 |
1354665600000 | 184.4199 |
1354752000000 | 185.68 |
1354838400000 | 185.97 |
1355097600000 | 186.58 |
1355184000000 | 187.25 |
1355270400000 | 187.21 |
1355356800000 | 186.4199 |
1355443200000 | 186.31 |
1355702400000 | 186.16 |
1355788800000 | 186.8899 |
1355875200000 | 187.27 |
1355961600000 | 187.3 |
1356048000000 | 186.9 |
1356307200000 | 186.62 |
1356566400000 | 186.63 |
1356652800000 | 185.53 |
1356912000000 | 186.13 |
1357084800000 | 189.52 |
1357171200000 | 190.57 |
1357257600000 | 191.1699 |
1357516800000 | 189.85 |
1357603200000 | 189.55 |
1357689600000 | 190.45 |
1357776000000 | 189.76 |
1357862400000 | 189.35 |
1358121600000 | 188.48 |
1358208000000 | 188.71 |
1358294400000 | 189.05 |
1358380800000 | 189.88 |
1358467200000 | 189.6 |
1358726400000 | 190.08 |
1358812800000 | 190.18 |
1358899200000 | 191.04 |
1358985600000 | 191.21 |
1359072000000 | 191.76 |
1359331200000 | 191.25 |
1359417600000 | 192.1 |
1359504000000 | 190.91 |
1359590400000 | 189.9 |
1359676800000 | 190.8899 |
1359936000000 | 188.56 |
1360022400000 | 189.35 |
1360108800000 | 188.83 |
1360195200000 | 188.57 |
1360281600000 | 190.4 |
1360540800000 | 189.16 |
1360627200000 | 189.58 |
1360713600000 | 190.81 |
1360800000000 | 190.52 |
1360886400000 | 190.45 |
1361145600000 | 189.96 |
1361232000000 | 192.11 |
1361318400000 | 191.78 |
1361404800000 | 189.32 |
1361491200000 | 191.74 |
1361750400000 | 191.59 |
1361836800000 | 189.95 |
1361923200000 | 191.48 |
1362009600000 | 193.3 |
1362096000000 | 193 |
1362355200000 | 193.21 |
1362441600000 | 196.49 |
1362528000000 | 196.25 |
1362614400000 | 196.29 |
1362700800000 | 197.3 |
1362960000000 | 197.36 |
1363046400000 | 197.56 |
1363132800000 | 197.62 |
1363219200000 | 199.43 |
1363305600000 | 198.85 |
1363564800000 | 198.99 |
1363651200000 | 198.74 |
1363737600000 | 199.26 |
1363824000000 | 198.03 |
1363910400000 | 197.91 |
1364169600000 | 198 |
1364256000000 | 198.4 |
1364342400000 | 197.72 |
1364428800000 | 198.7 |
1364860800000 | 200.93 |
1364947200000 | 199.46 |
1365033600000 | 197.37 |
1365120000000 | 194.07 |
1365379200000 | 194.85 |
1365465600000 | 194.77 |
1365552000000 | 197.65 |
1365638400000 | 198.85 |
1365724800000 | 197.41 |
1365984000000 | 196.31 |
1366070400000 | 194.66 |
1366156800000 | 191.86 |
1366243200000 | 192.26 |
1366329600000 | 193.1 |
1366588800000 | 193.13 |
1366675200000 | 197.49 |
1366761600000 | 198.96 |
1366848000000 | 200.55 |
1366934400000 | 199.9 |
1367193600000 | 200.93 |
1367280000000 | 200.43 |
1367366400000 | 200.55 |
1367452800000 | 201.1399 |
1367539200000 | 203.22 |
1367798400000 | 203.27 |
1367884800000 | 203.18 |
1367971200000 | 204.9 |
1368057600000 | 205.16 |
1368144000000 | 206.15 |
1368403200000 | 206.18 |
1368489600000 | 207.04 |
1368576000000 | 208.45 |
1368662400000 | 208.3899 |
1368748800000 | 208.58 |
1369008000000 | 209.45 |
1369094400000 | 210.09 |
1369180800000 | 210.45 |
1369267200000 | 206.47 |
1369353600000 | 206.37 |
1369612800000 | 206.93 |
1369699200000 | 209.27 |
1369785600000 | 205.27 |
1369872000000 | 205.75 |
1369958400000 | 203.81 |
1370217600000 | 202.35 |
1370304000000 | 202.75 |
1370390400000 | 200 |
1370476800000 | 198.23 |
1370563200000 | 200.46 |
1370822400000 | 200.6699 |
1370908800000 | 198.53 |
1370995200000 | 198.25 |
1371081600000 | 197.96 |
1371168000000 | 198.38 |
1371427200000 | 199.9 |
1371513600000 | 199.48 |
1371600000000 | 199.29 |
1371686400000 | 193.59 |
1371772800000 | 191.57 |
1372032000000 | 188.32 |
1372118400000 | 191.01 |
1372204800000 | 194.15 |
1372291200000 | 195.86 |
1372377600000 | 195.01 |
1372636800000 | 196.99 |
1372723200000 | 196.28 |
1372809600000 | 195.32 |
1372896000000 | 199.48 |
1372982400000 | 196.81 |
1373241600000 | 199.38 |
1373328000000 | 200.93 |
1373414400000 | 201.22 |
1373500800000 | 202.53 |
1373587200000 | 202.28 |
1373846400000 | 202.91 |
1373932800000 | 201.66 |
1374019200000 | 202.76 |
1374105600000 | 204.09 |
1374192000000 | 204.01 |
1374451200000 | 204.08 |
1374537600000 | 203.47 |
1374624000000 | 204.44 |
1374710400000 | 203.21 |
1374796800000 | 202.6699 |
1375056000000 | 202.98 |
1375142400000 | 203.37 |
1375228800000 | 203.53 |
1375315200000 | 205.69 |
1375401600000 | 206.19 |
1375660800000 | 206.78 |
1375747200000 | 206.13 |
1375833600000 | 205.58 |
1375920000000 | 206.1699 |
1376006400000 | 207.3 |
1376265600000 | 207.33 |
1376352000000 | 208.71 |
1376438400000 | 209.29 |
1376524800000 | 207.08 |
1376611200000 | 207.47 |
1376870400000 | 206.82 |
1376956800000 | 205.47 |
1377043200000 | 204.73 |
1377129600000 | 206.46 |
1377216000000 | 207.1399 |
1377475200000 | 207.28 |
1377561600000 | 204.1399 |
1377648000000 | 203.19 |
1377734400000 | 204.73 |
1377820800000 | 203.02 |
1378080000000 | 206.6699 |
1378166400000 | 205.93 |
1378252800000 | 206.38 |
1378339200000 | 207.7 |
1378425600000 | 208.78 |
1378684800000 | 208.31 |
1378771200000 | 210.69 |
1378857600000 | 211.44 |
1378944000000 | 211.45 |
1379030400000 | 212.05 |
1379289600000 | 213.3 |
1379376000000 | 212.41 |
1379462400000 | 213.15 |
1379548800000 | 214.37 |
1379635200000 | 214.06 |
1379894400000 | 213.14 |
1379980800000 | 213.48 |
1380067200000 | 213.42 |
1380153600000 | 213.66 |
1380240000000 | 213.15 |
1380499200000 | 212.15 |
1380585600000 | 213.26 |
1380672000000 | 211.49 |
1380758400000 | 210.68 |
1380844800000 | 210.57 |
1381104000000 | 210.11 |
1381190400000 | 208.57 |
1381276800000 | 207.05 |
1381363200000 | 210.07 |
1381449600000 | 210.97 |
1381708800000 | 211.34 |
1381795200000 | 212.92 |
1381881600000 | 213.13 |
1381968000000 | 213.45 |
1382054400000 | 215.22 |
1382313600000 | 216.21 |
1382400000000 | 217.16 |
1382486400000 | 216.32 |
1382572800000 | 217.05 |
1382659200000 | 217.07 |
1382918400000 | 216.99 |
1383004800000 | 217.86 |
1383091200000 | 218.15 |
1383177600000 | 218.99 |
1383264000000 | 218.42 |
1383523200000 | 219.26 |
1383609600000 | 219.34 |
1383696000000 | 220.38 |
1383782400000 | 220.37 |
1383868800000 | 219.94 |
1384128000000 | 220.36 |
1384214400000 | 219.22 |
1384300800000 | 218.35 |
1384387200000 | 220.16 |
1384473600000 | 220.69 |
1384732800000 | 221.61 |
1384819200000 | 220.34 |
1384905600000 | 220.77 |
1384992000000 | 220.22 |
1385078400000 | 220.45 |
1385337600000 | 221.37 |
1385424000000 | 219.81 |
1385510400000 | 220.87 |
1385596800000 | 221.47 |
1385683200000 | 221.42 |
1385942400000 | 220.71 |
1386028800000 | 217.46 |
1386115200000 | 216.39 |
1386201600000 | 214.73 |
1386288000000 | 216.08 |
1386547200000 | 216.43 |
1386633600000 | 214.8 |
1386720000000 | 213.89 |
1386806400000 | 211.89 |
1386892800000 | 211.46 |
1387152000000 | 214.01 |
1387238400000 | 212.6 |
1387324800000 | 214.27 |
1387411200000 | 217.91 |
1387497600000 | 218.85 |
1387756800000 | 220.24 |
1387843200000 | 220.84 |
1388102400000 | 223.33 |
1388361600000 | 222.93 |
1388448000000 | 223.68 |
1388620800000 | 222.09 |
1388707200000 | 223.51 |
1388966400000 | 222.64 |
1389052800000 | 223.41 |
1389139200000 | 223.15 |
1389225600000 | 222.07 |
1389312000000 | 223.29 |
1389571200000 | 223.44 |
1389657600000 | 223.85 |
1389744000000 | 225.74 |
1389830400000 | 225.97 |
1389916800000 | 227.29 |
1390176000000 | 227.62 |
1390262400000 | 227.81 |
1390348800000 | 228.32 |
1390435200000 | 225.99 |
1390521600000 | 220.75 |
1390780800000 | 218.84 |
1390867200000 | 219.91 |
1390953600000 | 218.88 |
1391040000000 | 219.41 |
1391126400000 | 219.11 |
1391385600000 | 216.74 |
1391472000000 | 215.63 |
1391558400000 | 215.81 |
1391644800000 | 218.97 |
1391731200000 | 220.64 |
1391990400000 | 220.92 |
1392076800000 | 223.72 |
1392163200000 | 225.34 |
1392249600000 | 225.09 |
1392336000000 | 226.56 |
1392595200000 | 227.3 |
1392681600000 | 227.35 |
1392768000000 | 227.93 |
1392854400000 | 227.97 |
1392940800000 | 229.04 |
1393200000000 | 230.52 |
1393286400000 | 230.69 |
1393372800000 | 230.35 |
1393459200000 | 230.16 |
1393545600000 | 230.69 |
1393804800000 | 225.76 |
1393891200000 | 230.32 |
1393977600000 | 230.11 |
1394064000000 | 230.27 |
1394150400000 | 227.4 |
1394409600000 | 226.2 |
1394496000000 | 226.28 |
1394582400000 | 224 |
1394668800000 | 221.53 |
1394755200000 | 220.55 |
1395014400000 | 222.86 |
1395100800000 | 224.19 |
1395187200000 | 224.06 |
1395273600000 | 223.99 |
1395360000000 | 224.56 |
1395619200000 | 222.26 |
1395705600000 | 225.27 |
1395792000000 | 226.97 |
1395878400000 | 227.42 |
1395964800000 | 229.27 |
1396224000000 | 229.36 |
1396310400000 | 230.13 |
1396396800000 | 230.59 |
1396483200000 | 230.6 |
1396569600000 | 231.88 |
1396828800000 | 229.19 |
1396915200000 | 228.76 |
1397001600000 | 229.87 |
1397088000000 | 228.94 |
1397174400000 | 225.72 |
1397433600000 | 226.99 |
1397520000000 | 225.16 |
1397606400000 | 227.96 |
1397692800000 | 228.9 |
1398124800000 | 232.12 |
1398211200000 | 230.9 |
1398297600000 | 231.58 |
1398384000000 | 230.2 |
1398643200000 | 230.76 |
1398729600000 | 233.14 |
1398816000000 | 233.6 |
1398902400000 | 233.87 |
1398988800000 | 233.58 |
1399248000000 | 233.29 |
1399334400000 | 232.8 |
1399420800000 | 233.29 |
1399507200000 | 235.47 |
1399593600000 | 235.21 |
1399852800000 | 237.22 |
1399939200000 | 237.91 |
1400025600000 | 238.11 |
1400112000000 | 236.65 |
1400198400000 | 237.02 |
1400457600000 | 237.07 |
1400544000000 | 236.65 |
1400630400000 | 238.06 |
1400716800000 | 238.67 |
1400803200000 | 239.03 |
1401062400000 | 240.21 |
1401148800000 | 240.55 |
1401235200000 | 240.11 |
1401321600000 | 240.51 |
1401408000000 | 240.24 |
1401667200000 | 240.99 |
1401753600000 | 239.98 |
1401840000000 | 239.96 |
1401926400000 | 240.82 |
1402012800000 | 241.85 |
1402272000000 | 242.74 |
1402358400000 | 243.8 |
1402444800000 | 242.73 |
1402531200000 | 242.99 |
1402617600000 | 242.56 |
1402876800000 | 241.7 |
1402963200000 | 242.33 |
1403049600000 | 242.35 |
1403136000000 | 244.01 |
1403222400000 | 244.47 |
1403481600000 | 243.28 |
1403568000000 | 243.09 |
1403654400000 | 240.49 |
1403740800000 | 240.74 |
1403827200000 | 240.85 |
1404086400000 | 241 |
1404172800000 | 242.75 |
1404259200000 | 243.2 |
1404345600000 | 245.42 |
1404432000000 | 245.12 |
1404691200000 | 242.93 |
1404777600000 | 239.81 |
1404864000000 | 239.61 |
1404950400000 | 237.23 |
1405036800000 | 237.54 |
1405296000000 | 239.45 |
1405382400000 | 238.53 |
1405468800000 | 241.42 |
1405555200000 | 239.41 |
1405641600000 | 239.35 |
1405900800000 | 238.31 |
1405987200000 | 241.5 |
1406073600000 | 241.67 |
1406160000000 | 242.13 |
1406246400000 | 240.02 |
1406505600000 | 239.57 |
1406592000000 | 240.14 |
1406678400000 | 238.67 |
1406764800000 | 235.82 |
1406851200000 | 232.99 |
1407110400000 | 232.22 |
1407196800000 | 233.31 |
1407283200000 | 231.74 |
1407369600000 | 230.19 |
1407456000000 | 228.45 |
1407715200000 | 231.87 |
1407801600000 | 231.11 |
1407888000000 | 232.01 |
1407974400000 | 232.79 |
1408060800000 | 231.89 |
1408320000000 | 234.78 |
1408406400000 | 236.2 |
1408492800000 | 236.26 |
1408579200000 | 237.57 |
1408665600000 | 236.82 |
1408924800000 | 239.35 |
1409011200000 | 240.95 |
1409097600000 | 241.1 |
1409184000000 | 239.76 |
1409270400000 | 240.34 |
1409529600000 | 241.23 |
1409616000000 | 241.11 |
1409702400000 | 242.48 |
1409788800000 | 244.79 |
1409875200000 | 243.85 |
1410134400000 | 242.9 |
1410220800000 | 242.33 |
1410307200000 | 241.97 |
1410393600000 | 241.74 |
1410480000000 | 241.61 |
1410739200000 | 241.58 |
1410825600000 | 240.89 |
1410912000000 | 241.65 |
1410998400000 | 243.81 |
1411084800000 | 244.18 |
1411344000000 | 242.95 |
1411430400000 | 239.52 |
1411516800000 | 241.31 |
1411603200000 | 239.1 |
1411689600000 | 239.61 |
1411948800000 | 239.21 |
1412035200000 | 240.75 |
1412121600000 | 238.42 |
1412208000000 | 233 |
1412294400000 | 234.86 |
1412553600000 | 235.29 |
1412640000000 | 231.62 |
1412726400000 | 229.44 |
1412812800000 | 228.87 |
1412899200000 | 224.98 |
1413158400000 | 224.84 |
1413244800000 | 225.03 |
1413331200000 | 218.31 |
1413417600000 | 217.85 |
1413504000000 | 223.61 |
1413763200000 | 222.23 |
1413849600000 | 226.69 |
1413936000000 | 228.3 |
1414022400000 | 229.75 |
1414108800000 | 228.58 |
1414368000000 | 227.58 |
1414454400000 | 229.77 |
1414540800000 | 230.79 |
1414627200000 | 232.34 |
1414713600000 | 236.22 |
1414972800000 | 234.58 |
1415059200000 | 232.24 |
1415145600000 | 236.12 |
1415232000000 | 237.26 |
1415318400000 | 236.28 |
1415577600000 | 238.13 |
1415664000000 | 239.1 |
1415750400000 | 236.85 |
1415836800000 | 237.4 |
1415923200000 | 236.99 |
1416182400000 | 238.04 |
1416268800000 | 239.51 |
1416355200000 | 239.43 |
1416441600000 | 239.38 |
1416528000000 | 244.17 |
1416787200000 | 244.19 |
1416873600000 | 244.25 |
1416960000000 | 244.26 |
1417046400000 | 244.83 |
1417132800000 | 244.49 |
1417392000000 | 243.83 |
1417478400000 | 244.81 |
1417564800000 | 246.02 |
1417651200000 | 243.26 |
1417737600000 | 247.12 |
1417996800000 | 245.31 |
1418083200000 | 239.8 |
1418169600000 | 238.95 |
1418256000000 | 238.99 |
1418342400000 | 232.9 |
1418601600000 | 228.04 |
1418688000000 | 232.04 |
1418774400000 | 232.69 |
1418860800000 | 239.57 |
1418947200000 | 240.47 |
1419206400000 | 241.59 |
1419292800000 | 242.94 |
1419379200000 | 242.82 |
1419811200000 | 243.34 |
1419897600000 | 241.04 |
1419984000000 | 242.18 |
1420156800000 | 240.97 |
1420416000000 | 236.12 |
1420502400000 | 234.8 |
1420588800000 | 236.11 |
1420675200000 | 242.98 |
1420761600000 | 240.49 |
1421020800000 | 242.09 |
1421107200000 | 245.38 |
1421193600000 | 241.92 |
1421280000000 | 248.36 |
1421366400000 | 251.45 |
1421625600000 | 251.83 |
1421712000000 | 253.48 |
1421798400000 | 254.98 |
1421884800000 | 258.63 |
1421971200000 | 263.82 |
1422230400000 | 265.47 |
1422316800000 | 262.99 |
1422403200000 | 263.7799 |
1422489600000 | 263.35 |
1422576000000 | 262.39 |
1422835200000 | 262.43 |
1422921600000 | 263.83 |
1423008000000 | 265.35 |
1423094400000 | 266.0299 |
1423180800000 | 266.1 |
1423440000000 | 264.66 |
1423526400000 | 266.39 |
1423612800000 | 265.95 |
1423699200000 | 267.64 |
1423785600000 | 268.7 |
1424044800000 | 268.23 |
1424131200000 | 268.62 |
1424217600000 | 270.58 |
1424304000000 | 271.55 |
1424390400000 | 272.25 |
1424649600000 | 274.48 |
1424736000000 | 276 |
1424822400000 | 275.89 |
1424908800000 | 278.73 |
1424995200000 | 279.88 |
1425254400000 | 278.92 |
1425340800000 | 276.79 |
1425427200000 | 278.76 |
1425513600000 | 281.38 |
1425600000000 | 281.49 |
1425859200000 | 280.75 |
1425945600000 | 278.06 |
1426032000000 | 282.29 |
1426118400000 | 282.3 |
1426204800000 | 283.18 |
1426464000000 | 285.68 |
1426550400000 | 283.7 |
1426636800000 | 284.74 |
1426723200000 | 286.2799 |
1426809600000 | 288.16 |
1427068800000 | 285.99 |
1427155200000 | 286.39 |
1427241600000 | 282.96 |
1427328000000 | 280.76 |
1427414400000 | 281.68 |
1427673600000 | 284.5899 |
1427760000000 | 282.74 |
1427846400000 | 283.2799 |
1427932800000 | 282.79 |
1428364800000 | 288 |
1428451200000 | 288.29 |
1428537600000 | 291.88 |
1428624000000 | 295.04 |
1428883200000 | 295.33 |
1428969600000 | 294.36 |
1429056000000 | 296.05 |
1429142400000 | 294.2799 |
1429228800000 | 289.55 |
1429488000000 | 291.87 |
1429574400000 | 294.04 |
1429660800000 | 293.8 |
1429747200000 | 292.61 |
1429833600000 | 293.58 |
1430092800000 | 296.31 |
1430179200000 | 291.7799 |
1430265600000 | 284.89 |
1430352000000 | 284.04 |
1430438400000 | 283.33 |
1430697600000 | 285.25 |
1430784000000 | 281.47 |
1430870400000 | 279.55 |
1430956800000 | 279.47 |
1431043200000 | 287.8 |
1431302400000 | 288.8399 |
1431388800000 | 285.19 |
1431475200000 | 284.56 |
1431561600000 | 286.52 |
1431648000000 | 285.23 |
1431907200000 | 287.06 |
1431993600000 | 291.8 |
1432080000000 | 292.88 |
1432166400000 | 294.3 |
1432252800000 | 294.21 |
1432512000000 | 293.5899 |
1432598400000 | 291.61 |
1432684800000 | 295.36 |
1432771200000 | 294.29 |
1432857600000 | 289.1 |
1433116800000 | 289.83 |
1433203200000 | 286.39 |
1433289600000 | 285.82 |
1433376000000 | 283.2799 |
1433462400000 | 280.75 |
1433721600000 | 278.37 |
1433808000000 | 277.18 |
1433894400000 | 282.16 |
1433980800000 | 283.71 |
1434067200000 | 281.04 |
1434326400000 | 276.71 |
1434412800000 | 278.74 |
1434499200000 | 277.6 |
1434585600000 | 278.01 |
1434672000000 | 278.7799 |
1434931200000 | 284.68 |
1435017600000 | 288.13 |
1435104000000 | 287.04 |
1435190400000 | 286.15 |
1435276800000 | 286.15 |
1435536000000 | 279.17 |
1435622400000 | 275.22 |
1435708800000 | 279.12 |
1435795200000 | 278.21 |
1435881600000 | 276.73 |
1436140800000 | 274.15 |
1436227200000 | 269.88 |
1436313600000 | 269.98 |
1436400000000 | 275.56 |
1436486400000 | 280.76 |
1436745600000 | 285.89 |
1436832000000 | 287.38 |
1436918400000 | 288.39 |
1437004800000 | 292.15 |
1437091200000 | 292.29 |
1437350400000 | 293.06 |
1437436800000 | 290.05 |
1437523200000 | 287.99 |
1437609600000 | 286.39 |
1437696000000 | 283.86 |
1437955200000 | 277.61 |
1438041600000 | 280.32 |
1438128000000 | 283.71 |
1438214400000 | 285.32 |
1438300800000 | 285.68 |
1438560000000 | 288.01 |
1438646400000 | 287.87 |
1438732800000 | 291.65 |
1438819200000 | 289.26 |
1438905600000 | 286.74 |
1439164800000 | 288.7 |
1439251200000 | 283.75 |
1439337600000 | 276.27 |
1439424000000 | 279.31 |
1439510400000 | 279.08 |
1439769600000 | 279.74 |
1439856000000 | 280.21 |
1439942400000 | 275.15 |
1440028800000 | 269.77 |
1440115200000 | 261.13 |
1440374400000 | 247.45 |
1440460800000 | 257.33 |
1440547200000 | 252.72 |
1440633600000 | 261.74 |
1440720000000 | 262.8 |
1440979200000 | 262.48 |
1441065600000 | 255.55 |
1441152000000 | 256.14 |
1441238400000 | 262.3399 |
1441324800000 | 256.02 |
1441584000000 | 257.38 |
1441670400000 | 260 |
1441756800000 | 263.26 |
1441843200000 | 260.18 |
1441929600000 | 257.52 |
1442188800000 | 256.2799 |
1442275200000 | 258.18 |
1442361600000 | 262.7 |
1442448000000 | 262.08 |
1442534400000 | 257.98 |
1442793600000 | 260.18 |
1442880000000 | 251.79 |
1442966400000 | 252.38 |
1443052800000 | 246.8 |
1443139200000 | 253.67 |
1443398400000 | 248.4 |
1443484800000 | 246.61 |
1443571200000 | 252.89 |
1443657600000 | 251.62 |
1443744000000 | 252.67 |
1444003200000 | 260.17 |
1444089600000 | 261.72 |
1444176000000 | 261.74 |
1444262400000 | 262.6 |
1444348800000 | 263.5 |
1444608000000 | 262.85 |
1444694400000 | 260.97 |
1444780800000 | 259.02 |
1444867200000 | 262.85 |
1444953600000 | 263.9 |
1445212800000 | 264.63 |
1445299200000 | 263.57 |
1445385600000 | 263.85 |
1445472000000 | 269.48 |
1445558400000 | 275.0899 |
1445817600000 | 273.89 |
1445904000000 | 270.73 |
1445990400000 | 273.88 |
1446076800000 | 274.5 |
1446163200000 | 274.43 |
1446422400000 | 275.19 |
1446508800000 | 276.93 |
1446595200000 | 278.45 |
1446681600000 | 277.79 |
1446768000000 | 277.7799 |
1447027200000 | 274.5899 |
1447113600000 | 275.15 |
1447200000000 | 276.79 |
1447286400000 | 272.56 |
1447372800000 | 270.32 |
1447632000000 | 271.42 |
1447718400000 | 278.39 |
1447804800000 | 278.05 |
1447891200000 | 279.16 |
1447977600000 | 280.21 |
1448236800000 | 279.01 |
1448323200000 | 275.49 |
1448409600000 | 279.31 |
1448496000000 | 282.1 |
1448582400000 | 281.56 |
1448841600000 | 282.99 |
1448928000000 | 281.5 |
1449014400000 | 281.82 |
1449100800000 | 272.85 |
1449187200000 | 271.48 |
1449446400000 | 273.13 |
1449532800000 | 268.4 |
1449619200000 | 267.21 |
1449705600000 | 266.74 |
1449792000000 | 261.47 |
1450051200000 | 256.95 |
1450137600000 | 264.0299 |
1450224000000 | 264.5899 |
1450310400000 | 267.49 |
1450396800000 | 264.49 |
1450656000000 | 261.73 |
1450742400000 | 261.42 |
1450828800000 | 268.7 |
1450915200000 | 268.61 |
1451260800000 | 267.38 |
1451347200000 | 271.35 |
1451433600000 | 270.04 |
1451520000000 | 268.65 |
1451865600000 | 262.18 |
1451952000000 | 263.91 |
1452038400000 | 260.85 |
1452124800000 | 255.33 |
1452211200000 | 251.8 |
1452470400000 | 250.66 |
1452556800000 | 252.95 |
1452643200000 | 254.03 |
1452729600000 | 250.43 |
1452816000000 | 243.8 |
1453075200000 | 243.58 |
1453161600000 | 247.05 |
1453248000000 | 239.82 |
1453334400000 | 244.59 |
1453420800000 | 251.99 |
1453680000000 | 251.35 |
1453766400000 | 253.45 |
1453852800000 | 254.76 |
1453939200000 | 250.95 |
1454025600000 | 256.13 |
1454284800000 | 256.2 |
1454371200000 | 251.85 |
1454457600000 | 248.64 |
1454544000000 | 247.23 |
1454630400000 | 245.11 |
1454889600000 | 237.21 |
1454976000000 | 234.49 |
1455062400000 | 237.55 |
1455148800000 | 230.12 |
1455235200000 | 235.95 |
1455494400000 | 242.81 |
1455580800000 | 241.91 |
1455667200000 | 247.83 |
1455753600000 | 248.91 |
1455840000000 | 247.28 |
1456099200000 | 251.13 |
1456185600000 | 248.38 |
1456272000000 | 242.93 |
1456358400000 | 247.58 |
1456444800000 | 250.73 |
1456704000000 | 252.62 |
1456790400000 | 256.2 |
1456876800000 | 256.69 |
1456963200000 | 255.52 |
1457049600000 | 257.6 |
1457308800000 | 257.36 |
1457395200000 | 254.63 |
1457481600000 | 255.97 |
1457568000000 | 251.22 |
1457654400000 | 256.63 |
1457913600000 | 258.74 |
1458000000000 | 256.13 |
1458086400000 | 256.56 |
1458172800000 | 256.75 |
1458259200000 | 257.4 |
1458518400000 | 256.97 |
1458604800000 | 256.93 |
1458691200000 | 257.46 |
1458777600000 | 254.15 |
1459209600000 | 255.69 |
1459296000000 | 259.45 |
1459382400000 | 256.72 |
1459468800000 | 253.55 |
1459728000000 | 254.93 |
1459814400000 | 250.66 |
1459900800000 | 252.74 |
1459987200000 | 251.73 |
1460073600000 | 254.22 |
1460332800000 | 254.87 |
1460419200000 | 256.17 |
1460505600000 | 261.17 |
1460592000000 | 261.97 |
1460678400000 | 261.18 |
1460937600000 | 262.33 |
1461024000000 | 266.56 |
1461110400000 | 266.94 |
1461196800000 | 265.52 |
1461283200000 | 264.44 |
1461542400000 | 263.5899 |
1461628800000 | 263.3 |
1461715200000 | 264.67 |
1461801600000 | 265.42 |
1461888000000 | 260.3399 |
1462147200000 | 260.52 |
1462233600000 | 256.9 |
1462320000000 | 254.1 |
1462406400000 | 255.68 |
1462492800000 | 254.9 |
1462752000000 | 256.38 |
1462838400000 | 258.69 |
1462924800000 | 257.89 |
1463011200000 | 257.02 |
1463097600000 | 258.3 |
1463356800000 | 258.55 |
1463443200000 | 258.43 |
1463529600000 | 260.15 |
1463616000000 | 257.01 |
1463702400000 | 260.19 |
1463961600000 | 259.43 |
1464048000000 | 264.37 |
1464134400000 | 267.08 |
1464220800000 | 267.72 |
1464307200000 | 268.31 |
1464566400000 | 268.73 |
1464652800000 | 267 |
1464739200000 | 264.81 |
1464825600000 | 265.32 |
1464912000000 | 263.57 |
1465171200000 | 264.7 |
1465257600000 | 267.7799 |
1465344000000 | 266.7 |
1465430400000 | 264.47 |
1465516800000 | 258.66 |
1465776000000 | 254.47 |
1465862400000 | 249.74 |
1465948800000 | 252.19 |
1466035200000 | 250.64 |
1466121600000 | 253.14 |
1466380800000 | 261.86 |
1466467200000 | 263.4 |
1466553600000 | 264.02 |
1466640000000 | 267.41 |
1466726400000 | 252.69 |
1466985600000 | 244.32 |
1467072000000 | 250.39 |
1467158400000 | 258.24 |
1467244800000 | 261.36 |
1467331200000 | 263.37 |
1467590400000 | 261.97 |
1467676800000 | 258.4 |
1467763200000 | 254.67 |
1467849600000 | 257.26 |
1467936000000 | 260.52 |
1468195200000 | 264.62 |
1468281600000 | 266.44 |
1468368000000 | 266.47 |
1468454400000 | 267.88 |
1468540800000 | 267.5899 |
1468800000000 | 268.07 |
1468886400000 | 266.98 |
1468972800000 | 269.46 |
1469059200000 | 269.23 |
1469145600000 | 269.24 |
1469404800000 | 269.77 |
1469491200000 | 270.29 |
1469577600000 | 271.06 |
1469664000000 | 269.21 |
1469750400000 | 270.44 |
1470009600000 | 269.22 |
1470096000000 | 266.31 |
1470182400000 | 265.94 |
1470268800000 | 267.58 |
1470355200000 | 269.95 |
1470614400000 | 269.3399 |
1470700800000 | 271.77 |
1470787200000 | 270.83 |
1470873600000 | 273.57 |
1470960000000 | 273.14 |
1471219200000 | 273.19 |
1471305600000 | 271.2 |
1471392000000 | 269.12 |
1471478400000 | 271.18 |
1471564800000 | 269.36 |
1471824000000 | 269.42 |
1471910400000 | 271.26 |
1471996800000 | 271.85 |
1472083200000 | 269.64 |
1472169600000 | 271.02 |
1472428800000 | 270.66 |
1472515200000 | 271.27 |
1472601600000 | 269.22 |
1472688000000 | 268.88 |
1472774400000 | 274.35 |
1473033600000 | 274.64 |
1473120000000 | 274.21 |
1473206400000 | 274.98 |
1473292800000 | 273.4 |
1473379200000 | 269.7799 |
1473638400000 | 267.74 |
1473724800000 | 265.41 |
1473811200000 | 265.3399 |
1473897600000 | 266.73 |
1473984000000 | 265.3399 |
1474243200000 | 268.12 |
1474329600000 | 268.11 |
1474416000000 | 268.56 |
1474502400000 | 273.06 |
1474588800000 | 271.31 |
1474848000000 | 267.51 |
1474934400000 | 267.97 |
1475020800000 | 269.9 |
1475107200000 | 269.99 |
1475193600000 | 269.98 |
1475452800000 | 270.29 |
1475539200000 | 272.66 |
1475625600000 | 270.31 |
1475712000000 | 268.95 |
1475798400000 | 266.21 |
1476057600000 | 268.26 |
1476144000000 | 266.87 |
1476230400000 | 265.24 |
1476316800000 | 263.58 |
1476403200000 | 266.66 |
1476662400000 | 264.47 |
1476748800000 | 268.0299 |
1476835200000 | 268.7799 |
1476921600000 | 268.82 |
1477008000000 | 268.61 |
1477267200000 | 267.79 |
1477353600000 | 266.74 |
1477440000000 | 265.55 |
1477526400000 | 265.24 |
1477612800000 | 264.5899 |
1477872000000 | 263.31 |
1477958400000 | 260.63 |
1478044800000 | 258.26 |
1478131200000 | 257.7 |
1478217600000 | 255.82 |
1478476800000 | 259.12 |
1478563200000 | 259.79 |
1478649600000 | 263.25 |
1478736000000 | 261.11 |
1478822400000 | 259.86 |
1479081600000 | 259.51 |
1479168000000 | 260.54 |
1479254400000 | 260.5299 |
1479340800000 | 262.32 |
1479427200000 | 261.49 |
1479686400000 | 262.46 |
1479772800000 | 262.35 |
1479859200000 | 262.27 |
1479945600000 | 263.41 |
1480032000000 | 264.31 |
1480291200000 | 262.74 |
1480377600000 | 263.35 |
1480464000000 | 263.97 |
1480550400000 | 262.45 |
1480636800000 | 261.61 |
1480896000000 | 262.97 |
1480982400000 | 264.08 |
1481068800000 | 265.5 |
1481155200000 | 268.45 |
1481241600000 | 272.05 |
1481500800000 | 271.27 |
1481587200000 | 274.17 |
1481673600000 | 273.1 |
1481760000000 | 274.85 |
1481846400000 | 276.07 |
1482105600000 | 276.6 |
1482192000000 | 277.5299 |
1482278400000 | 277.07 |
1482364800000 | 276.62 |
1482451200000 | 276.89 |
1482796800000 | 277.44 |
1482883200000 | 278.55 |
1482969600000 | 277.95 |
1483056000000 | 278.61 |
1483315200000 | 279.96 |
1483401600000 | 280.9 |
1483488000000 | 280.12 |
1483574400000 | 280.97 |
1483660800000 | 280.56 |
1483920000000 | 279.96 |
1484006400000 | 280.54 |
1484092800000 | 281.38 |
1484179200000 | 279.66 |
1484265600000 | 281.85 |
1484524800000 | 280 |
1484611200000 | 279.37 |
1484697600000 | 280.24 |
1484784000000 | 279.83 |
1484870400000 | 279.55 |
1485129600000 | 278.58 |
1485216000000 | 278.85 |
1485302400000 | 281.49 |
1485388800000 | 282.06 |
1485475200000 | 281.49 |
1485734400000 | 278.9 |
1485820800000 | 277.18 |
1485907200000 | 279.22 |
1485993600000 | 278.66 |
1486080000000 | 279.79 |
1486339200000 | 278.25 |
1486425600000 | 279.56 |
1486512000000 | 281.02 |
1486598400000 | 283.05 |
1486684800000 | 283.98 |
1486944000000 | 286.07 |
1487030400000 | 285.54 |
1487116800000 | 286.2 |
1487203200000 | 285.72 |
1487289600000 | 286.33 |
1487548800000 | 286.77 |
1487635200000 | 289.4 |
1487721600000 | 289.46 |
1487808000000 | 289.58 |
1487894400000 | 287.72 |
1488153600000 | 287.55 |
1488240000000 | 288.05 |
1488326400000 | 291.7 |
1488412800000 | 292.13 |
1488499200000 | 291.15 |
1488758400000 | 289.85 |
1488844800000 | 289.12 |
1488931200000 | 289.04 |
1489017600000 | 288.68 |
1489104000000 | 288.86 |
1489363200000 | 290.08 |
1489449600000 | 289.61 |
1489536000000 | 290.62 |
1489622400000 | 292.87 |
1489708800000 | 293.74 |
1489968000000 | 293.44 |
1490054400000 | 291.45 |
1490140800000 | 290.6 |
1490227200000 | 293.16 |
1490313600000 | 292.89 |
1490572800000 | 291.83 |
1490659200000 | 293.33 |
1490745600000 | 294.54 |
1490832000000 | 296.41 |
1490918400000 | 296.93 |
1491177600000 | 296.01 |
1491264000000 | 296.82 |
1491350400000 | 296.79 |
1491436800000 | 297.35 |
1491523200000 | 297.99 |
1491782400000 | 298.3399 |
1491868800000 | 298.56 |
1491955200000 | 299.46 |
1492041600000 | 298.82 |
1492473600000 | 295.4 |
1492560000000 | 295.52 |
1492646400000 | 295.98 |
1492732800000 | 295.68 |
1492992000000 | 300.8 |
1493078400000 | 301.3399 |
1493164800000 | 302.93 |
1493251200000 | 302.73 |
1493337600000 | 302.25 |
1493596800000 | 301.88 |
1493683200000 | 304.3399 |
1493769600000 | 303.92 |
1493856000000 | 305.7 |
1493942400000 | 307.88 |
1494201600000 | 307.76 |
1494288000000 | 309.5899 |
1494374400000 | 310 |
1494460800000 | 308.7799 |
1494547200000 | 310.25 |
1494806400000 | 310.45 |
1494892800000 | 311.02 |
1494979200000 | 307.82 |
1495065600000 | 306.55 |
1495152000000 | 308.32 |
1495411200000 | 308.41 |
1495497600000 | 308.87 |
1495584000000 | 309.14 |
1495670400000 | 309.07 |
1495756800000 | 308.75 |
1496016000000 | 308.73 |
1496102400000 | 308.51 |
1496188800000 | 308.43 |
1496275200000 | 309.99 |
1496361600000 | 310.92 |
1496620800000 | 310.51 |
1496707200000 | 308.56 |
1496793600000 | 307.82 |
1496880000000 | 307.3399 |
1496966400000 | 308.18 |
1497225600000 | 305.27 |
1497312000000 | 307.01 |
1497398400000 | 306.49 |
1497484800000 | 305 |
1497571200000 | 307.18 |
1497830400000 | 309.83 |
1497916800000 | 307.83 |
1498003200000 | 307.49 |
1498089600000 | 307.97 |
1498176000000 | 307.3 |
1498435200000 | 308.27 |
1498521600000 | 305.11 |
1498608000000 | 304.26 |
1498694400000 | 299.01 |
1498780800000 | 298.2 |
1499040000000 | 300.56 |
1499126400000 | 299.52 |
1499212800000 | 300.13 |
1499299200000 | 297.25 |
1499385600000 | 297.08 |
1499644800000 | 298.24 |
1499731200000 | 296.35 |
1499817600000 | 301.47 |
1499904000000 | 301.99 |
1499990400000 | 302.97 |
1500249600000 | 303.12 |
1500336000000 | 299.98 |
1500422400000 | 302.42 |
1500508800000 | 301.32 |
1500595200000 | 298.13 |
1500854400000 | 296.87 |
1500940800000 | 297.3 |
1501027200000 | 298.92 |
1501113600000 | 298.5 |
1501200000000 | 295.31 |
1501459200000 | 294.7799 |
1501545600000 | 296.52 |
1501632000000 | 295.21 |
1501718400000 | 295.48 |
1501804800000 | 298.32 |
1502064000000 | 297.85 |
1502150400000 | 298.25 |
1502236800000 | 296.52 |
1502323200000 | 294.27 |
1502409600000 | 291.61 |
1502668800000 | 294.54 |
1502755200000 | 294.77 |
1502841600000 | 296.86 |
1502928000000 | 295.8399 |
1503014400000 | 293.43 |
1503273600000 | 292.56 |
1503360000000 | 295.42 |
1503446400000 | 294.1 |
1503532800000 | 294.42 |
1503619200000 | 293.97 |
1503878400000 | 292.52 |
1503964800000 | 289.79 |
1504051200000 | 291.87 |
1504137600000 | 294.25 |
1504224000000 | 296.16 |
1504483200000 | 294.89 |
1504569600000 | 295.3399 |
1504656000000 | 295.79 |
1504742400000 | 297.39 |
1504828800000 | 297.38 |
1505088000000 | 299.95 |
1505174400000 | 300.9 |
1505260800000 | 300.76 |
1505347200000 | 301.02 |
1505433600000 | 300.5 |
1505692800000 | 301.42 |
1505779200000 | 301.5299 |
1505865600000 | 301.7 |
1505952000000 | 301.79 |
1506038400000 | 302.07 |
1506297600000 | 303.33 |
1506384000000 | 303.54 |
1506470400000 | 303.8399 |
1506556800000 | 304.38 |
1506643200000 | 305.62 |
1506902400000 | 307.65 |
1506988800000 | 308.12 |
1507075200000 | 308.49 |
1507161600000 | 308.63 |
1507248000000 | 307.23 |
1507507200000 | 308.01 |
1507593600000 | 308.16 |
1507680000000 | 308.22 |
1507766400000 | 308.57 |
1507852800000 | 309.87 |
1508112000000 | 309.86 |
1508198400000 | 308.95 |
1508284800000 | 309.69 |
1508371200000 | 307.75 |
1508457600000 | 307.92 |
1508716800000 | 308.91 |
1508803200000 | 307.33 |
1508889600000 | 305.45 |
1508976000000 | 308.8 |
1509062400000 | 311.2 |
1509321600000 | 311.7799 |
1509408000000 | 313.06 |
1509494400000 | 314.57 |
1509580800000 | 312.92 |
1509667200000 | 314.58 |
1509926400000 | 315.31 |
1510012800000 | 313.39 |
1510099200000 | 313.27 |
1510185600000 | 309.2799 |
1510272000000 | 307.76 |
1510531200000 | 305.94 |
1510617600000 | 304.24 |
1510704000000 | 302.3399 |
1510790400000 | 305.0299 |
1510876800000 | 304.11 |
1511136000000 | 306.75 |
1511222400000 | 308.3 |
1511308800000 | 307.33 |
1511395200000 | 307.68 |
1511481600000 | 306.91 |
1511740800000 | 305.64 |
1511827200000 | 307.47 |
1511913600000 | 307.26 |
1512000000000 | 306.42 |
1512086400000 | 304.6 |
1512345600000 | 307.15 |
1512432000000 | 306.8 |
1512518400000 | 306.94 |
1512604800000 | 306.63 |
1512691200000 | 308.15 |
1512950400000 | 307.85 |
1513036800000 | 310.11 |
1513123200000 | 309.18 |
1513209600000 | 307.79 |
1513296000000 | 307.3 |
1513555200000 | 310.8 |
1513641600000 | 309.48 |
1513728000000 | 307.39 |
1513814400000 | 309.21 |
1513900800000 | 309.17 |
1514332800000 | 309.63 |
1514419200000 | 308.85 |
1514505600000 | 308.55 |
1514851200000 | 307.8399 |
1514937600000 | 309.65 |
1515024000000 | 312.06 |
1515110400000 | 315.46 |
1515369600000 | 316.21 |
1515456000000 | 317.4 |
1515542400000 | 314.66 |
1515628800000 | 313.26 |
1515715200000 | 314.2799 |
1515974400000 | 313.8399 |
1516060800000 | 314.18 |
1516147200000 | 313.77 |
1516233600000 | 314.23 |
1516320000000 | 316.14 |
1516579200000 | 316.75 |
1516665600000 | 317.47 |
1516752000000 | 315.54 |
1516838400000 | 313.46 |
1516924800000 | 315.24 |
1517184000000 | 314.48 |
1517270400000 | 311.9 |
1517356800000 | 311.42 |
1517443200000 | 309.65 |
1517529600000 | 304.98 |
1517788800000 | 300.08 |
1517875200000 | 293.39 |
1517961600000 | 298.92 |
1518048000000 | 293.66 |
1518134400000 | 289.56 |
1518393600000 | 293.18 |
1518480000000 | 291.39 |
1518566400000 | 294.54 |
1518652800000 | 296.51 |
1518739200000 | 299.88 |
1518998400000 | 297.58 |
1519084800000 | 299.62 |
1519171200000 | 299.81 |
1519257600000 | 299.52 |
1519344000000 | 300.4 |
1519603200000 | 302.23 |
1519689600000 | 301.3 |
1519776000000 | 298.98 |
1519862400000 | 295.04 |
1519948800000 | 289.22 |
1520208000000 | 292.97 |
1520294400000 | 293.5899 |
1520380800000 | 294.58 |
1520467200000 | 298.04 |
1520553600000 | 299.69 |
1520812800000 | 300.3399 |
1520899200000 | 297.41 |
1520985600000 | 297.25 |
1521072000000 | 298.73 |
1521158400000 | 299.24 |
1521417600000 | 295.97 |
1521504000000 | 297.18 |
1521590400000 | 297.0899 |
1521676800000 | 293.05 |
1521763200000 | 290.8399 |
1522022400000 | 288.55 |
1522108800000 | 292.41 |
1522195200000 | 293.94 |
1522281600000 | 295.57 |
1522713600000 | 294.15 |
1522800000000 | 292.87 |
1522886400000 | 300.26 |
1522972800000 | 299.76 |
1523232000000 | 299.94 |
1523318400000 | 302.74 |
1523404800000 | 301.02 |
1523491200000 | 302.89 |
1523577600000 | 303.17 |
1523836800000 | 302.21 |
1523923200000 | 304.81 |
1524009600000 | 305.8 |
1524096000000 | 305.56 |
1524182400000 | 305.35 |
1524441600000 | 306.18 |
1524528000000 | 306.25 |
1524614400000 | 304.2 |
1524700800000 | 307.67 |
1524787200000 | 308.75 |
1525046400000 | 309.44 |
1525132800000 | 309.2 |
1525219200000 | 311.45 |
1525305600000 | 309.76 |
1525392000000 | 312.22 |
1525651200000 | 314.69 |
1525737600000 | 315.15 |
1525824000000 | 317.14 |
1525910400000 | 317.1 |
1525996800000 | 317.5 |
1526256000000 | 317.82 |
1526342400000 | 317.71 |
1526428800000 | 319.46 |
1526515200000 | 322.01 |
1526601600000 | 321.62 |
1526860800000 | 323.06 |
1526947200000 | 323.5899 |
1527033600000 | 320.29 |
1527120000000 | 319.12 |
1527206400000 | 319.88 |
1527465600000 | 319.29 |
1527552000000 | 316.27 |
1527638400000 | 317.38 |
1527724800000 | 315.8 |
1527811200000 | 318.42 |
1528070400000 | 319.32 |
1528156800000 | 319.15 |
1528243200000 | 318.93 |
1528329600000 | 317.97 |
1528416000000 | 317.58 |
1528675200000 | 319.44 |
1528761600000 | 318.99 |
1528848000000 | 320.04 |
1528934400000 | 324.41 |
1529020800000 | 321.7 |
1529280000000 | 318.9 |
1529366400000 | 316.19 |
1529452800000 | 317.02 |
1529539200000 | 314.5899 |
1529625600000 | 317.96 |
1529884800000 | 311.3399 |
1529971200000 | 311.54 |
1530057600000 | 314.4 |
1530144000000 | 311.63 |
1530230400000 | 314.16 |
1530489600000 | 311.6 |
1530576000000 | 314.19 |
1530662400000 | 314.15 |
1530748800000 | 315.37 |
1530835200000 | 316.19 |
1531094400000 | 317.96 |
1531180800000 | 319.97 |
1531267200000 | 315.95 |
1531353600000 | 318.92 |
1531440000000 | 319.6 |
1531699200000 | 318.42 |
1531785600000 | 319.25 |
1531872000000 | 321.2 |
1531958400000 | 320.5 |
1532044800000 | 320.17 |
1532304000000 | 319.19 |
1532390400000 | 321.31 |
1532476800000 | 320.66 |
1532563200000 | 323.65 |
1532649600000 | 324.81 |
1532908800000 | 323.4 |
1532995200000 | 323.63 |
1533081600000 | 322.27 |
1533168000000 | 320.22 |
1533254400000 | 322.23 |
1533513600000 | 322.1 |
1533600000000 | 323.61 |
1533686400000 | 322.7799 |
1533772800000 | 323.57 |
1533859200000 | 320.41 |
1534118400000 | 319.98 |
1534204800000 | 320.38 |
1534291200000 | 315.69 |
1534377600000 | 317.25 |
1534464000000 | 317.2799 |
1534723200000 | 319.38 |
1534809600000 | 319.88 |
1534896000000 | 319.65 |
1534982400000 | 319.29 |
1535068800000 | 319.54 |
1535328000000 | 321.26 |
1535414400000 | 321.32 |
1535500800000 | 322.22 |
1535587200000 | 321.57 |
1535673600000 | 318.82 |
1535932800000 | 318.89 |
1536019200000 | 315.93 |
1536105600000 | 311.52 |
1536192000000 | 309.88 |
1536278400000 | 310.67 |
1536537600000 | 311.92 |
1536624000000 | 311.92 |
1536710400000 | 313.83 |
1536796800000 | 312.96 |
1536883200000 | 314.08 |
1537142400000 | 314.16 |
1537228800000 | 314.61 |
1537315200000 | 315.04 |
1537401600000 | 316.8399 |
1537488000000 | 318.26 |
1537747200000 | 316.6 |
1537833600000 | 318.15 |
1537920000000 | 319.12 |
1538006400000 | 320.49 |
1538092800000 | 319 |
1538352000000 | 320.16 |
1538438400000 | 318.85 |
1538524800000 | 320.49 |
1538611200000 | 316.02 |
1538697600000 | 313.23 |
1538956800000 | 309.81 |
1539043200000 | 310.33 |
1539129600000 | 304.43 |
1539216000000 | 298.93 |
1539302400000 | 298.57 |
1539561600000 | 299.16 |
1539648000000 | 304.31 |
1539734400000 | 302.88 |
1539820800000 | 301.75 |
1539907200000 | 301.56 |
1540166400000 | 300.33 |
1540252800000 | 295.5299 |
1540339200000 | 295.36 |
1540425600000 | 296.7 |
1540512000000 | 294.58 |
1540771200000 | 296.74 |
1540857600000 | 296.83 |
1540944000000 | 302.15 |
1541030400000 | 303.2 |
1541116800000 | 303.49 |
1541376000000 | 303.38 |
1541462400000 | 302.58 |
1541548800000 | 305.8 |
1541635200000 | 306 |
1541721600000 | 304.87 |
1541980800000 | 301.86 |
1542067200000 | 303.33 |
1542153600000 | 301.55 |
1542240000000 | 299.1 |
1542326400000 | 298.75 |
1542585600000 | 296.29 |
1542672000000 | 293.58 |
1542758400000 | 296.67 |
1542844800000 | 294.72 |
1542931200000 | 295.76 |
1543190400000 | 298.71 |
1543276800000 | 297.85 |
1543363200000 | 297.93 |
1543449600000 | 298.95 |
1543536000000 | 298.83 |
1543795200000 | 301.9 |
1543881600000 | 300.0899 |
1543968000000 | 296.47 |
1544054400000 | 287.77 |
1544140800000 | 289.76 |
1544400000000 | 284.61 |
1544486400000 | 289.61 |
1544572800000 | 294.15 |
1544659200000 | 293.5899 |
1544745600000 | 291.61 |
1545004800000 | 288.51 |
1545091200000 | 285.9 |
1545177600000 | 286.73 |
1545264000000 | 282.77 |
1545350400000 | 282.93 |
1545609600000 | 281.82 |
1545868800000 | 277.0899 |
1545955200000 | 282.5299 |
1546214400000 | 283.73 |
1546387200000 | 283.52 |
1546473600000 | 280.46 |
1546560000000 | 288.07 |
1546819200000 | 287.67 |
1546905600000 | 290.29 |
1546992000000 | 292.32 |
1547078400000 | 292.96 |
1547164800000 | 292.97 |
1547424000000 | 291.07 |
1547510400000 | 292.45 |
1547596800000 | 292.96 |
1547683200000 | 293.7 |
1547769600000 | 298.83 |
1548028800000 | 298.2799 |
1548115200000 | 297.49 |
1548201600000 | 297.07 |
1548288000000 | 297.76 |
1548374400000 | 299.31 |
1548633600000 | 296.54 |
1548720000000 | 299.27 |
1548806400000 | 300.52 |
1548892800000 | 301.92 |
1548979200000 | 303.04 |
1549238400000 | 303.47 |
1549324800000 | 308.1 |
1549411200000 | 308.13 |
1549497600000 | 303.6 |
1549584000000 | 302.14 |
1549843200000 | 304.57 |
1549929600000 | 305.96 |
1550016000000 | 308.01 |
1550102400000 | 307.95 |
1550188800000 | 311.82 |
1550448000000 | 312.47 |
1550534400000 | 311.99 |
1550620800000 | 314.29 |
1550707200000 | 314 |
1550793600000 | 314.74 |
1551052800000 | 315.0899 |
1551139200000 | 316.21 |
1551225600000 | 314.55 |
1551312000000 | 314.38 |
1551398400000 | 315.89 |
1551657600000 | 317.08 |
1551744000000 | 317.85 |
1551830400000 | 317.7 |
1551916800000 | 317.52 |
1552003200000 | 314.85 |
1552262400000 | 317.08 |
1552348800000 | 316.92 |
1552435200000 | 318.74 |
1552521600000 | 321.15 |
1552608000000 | 323.17 |
1552867200000 | 323.68 |
1552953600000 | 325.97 |
1553040000000 | 323.42 |
1553126400000 | 324.13 |
1553212800000 | 320.44 |
1553472000000 | 318.93 |
1553558400000 | 321.86 |
1553644800000 | 321.54 |
1553731200000 | 321.88 |
1553817600000 | 324.12 |
1554076800000 | 327.47 |
1554163200000 | 328.36 |
1554249600000 | 331.22 |
1554336000000 | 330.24 |
1554422400000 | 331.05 |
1554681600000 | 330.7 |
1554768000000 | 328.92 |
1554854400000 | 330.02 |
1554940800000 | 329.68 |
1555027200000 | 329.55 |
1555286400000 | 330.17 |
1555372800000 | 330.58 |
1555459200000 | 330.54 |
1555545600000 | 331.42 |
1555977600000 | 333.12 |
1556064000000 | 333.24 |
1556150400000 | 332.8 |
1556236800000 | 333.64 |
1556496000000 | 333.75 |
1556582400000 | 334.24 |
1556668800000 | 333.86 |
1556755200000 | 331.85 |
1556841600000 | 333.37 |
1557100800000 | 330.8399 |
1557187200000 | 326.69 |
1557273600000 | 327.73 |
1557360000000 | 322.93 |
1557446400000 | 324.04 |
1557705600000 | 320.31 |
1557792000000 | 323.65 |
1557878400000 | 325.42 |
1557964800000 | 329.8 |
1558051200000 | 329.23 |
1558310400000 | 326.11 |
1558396800000 | 327.95 |
1558483200000 | 328.4 |
1558569600000 | 323.9 |
1558656000000 | 325.64 |
1558915200000 | 326.61 |
1559001600000 | 326 |
1559088000000 | 321.07 |
1559174400000 | 322.46 |
1559260800000 | 320.02 |
1559520000000 | 321.94 |
1559606400000 | 322.98 |
1559692800000 | 324.6 |
1559779200000 | 325.23 |
1559865600000 | 328.63 |
1560124800000 | 329.02 |
1560211200000 | 331.5899 |
1560297600000 | 330.93 |
1560384000000 | 331.58 |
1560470400000 | 330.37 |
1560729600000 | 329.91 |
1560816000000 | 335.93 |
1560902400000 | 335.35 |
1560988800000 | 337.47 |
1561075200000 | 336.1 |
1561334400000 | 335.52 |
1561420800000 | 335.33 |
1561507200000 | 333.77 |
1561593600000 | 333.76 |
1561680000000 | 336.16 |
1561939200000 | 338.75 |
1562025600000 | 339.94 |
1562112000000 | 342.56 |
1562198400000 | 342.39 |
1562284800000 | 339.45 |
1562544000000 | 339.5899 |
1562630400000 | 337.79 |
1562716800000 | 337.18 |
1562803200000 | 336.62 |
1562889600000 | 336.67 |
1563148800000 | 337.57 |
1563235200000 | 338.73 |
1563321600000 | 337.83 |
1563408000000 | 337.08 |
1563494400000 | 337.87 |
1563753600000 | 338.81 |
1563840000000 | 341.96 |
1563926400000 | 342.43 |
1564012800000 | 340.55 |
1564099200000 | 342.27 |
1564358400000 | 342.49 |
1564444800000 | 337.87 |
1564531200000 | 338.65 |
1564617600000 | 340.22 |
1564704000000 | 332.04 |
1564963200000 | 324.35 |
1565049600000 | 322.94 |
1565136000000 | 324.16 |
1565222400000 | 330.25 |
1565308800000 | 327.8399 |
1565568000000 | 327.3399 |
1565654400000 | 329.11 |
1565740800000 | 323.86 |
1565827200000 | 323.02 |
1565913600000 | 326.69 |
1566172800000 | 330.7799 |
1566259200000 | 328.6 |
1566345600000 | 333.08 |
1566432000000 | 331.17 |
1566518400000 | 328.74 |
1566777600000 | 328.6 |
1566864000000 | 331.07 |
1566950400000 | 330.71 |
1567036800000 | 334.29 |
1567123200000 | 336.81 |
1567382400000 | 338.04 |
1567468800000 | 337.42 |
1567555200000 | 340.27 |
1567641600000 | 342.02 |
1567728000000 | 343.17 |
1567987200000 | 340.89 |
1568073600000 | 340.19 |
1568160000000 | 343.11 |
1568246400000 | 343.99 |
1568332800000 | 343.83 |
1568592000000 | 342.21 |
1568678400000 | 342.89 |
1568764800000 | 343.08 |
1568851200000 | 344.62 |
1568937600000 | 345.4 |
1569196800000 | 343.1 |
1569283200000 | 343.48 |
1569369600000 | 341.18 |
1569456000000 | 343.26 |
1569542400000 | 344.7799 |
1569801600000 | 345.9 |
1569888000000 | 341.42 |
1569974400000 | 332.21 |
1570060800000 | 332.48 |
1570147200000 | 335.29 |
1570406400000 | 337.79 |
1570492800000 | 334.1 |
1570579200000 | 335.64 |
1570665600000 | 337.3 |
1570752000000 | 343.72 |
1571011200000 | 342.33 |
1571097600000 | 345.29 |
1571184000000 | 344.64 |
1571270400000 | 344.12 |
1571356800000 | 342.72 |
1571616000000 | 344.22 |
1571702400000 | 344.61 |
1571788800000 | 345.1 |
1571875200000 | 347.49 |
1571961600000 | 348.37 |
1572220800000 | 349.44 |
1572307200000 | 348.97 |
1572393600000 | 350.23 |
1572480000000 | 348.66 |
1572566400000 | 351.1 |
1572825600000 | 354.3 |
1572912000000 | 354.68 |
1572998400000 | 355.52 |
1573084800000 | 356.42 |
1573171200000 | 355.98 |
1573430400000 | 355.81 |
1573516800000 | 357.14 |
1573603200000 | 357.17 |
1573689600000 | 355.9 |
1573776000000 | 357.4 |
1574035200000 | 357.42 |
1574121600000 | 356.7799 |
1574208000000 | 355.43 |
1574294400000 | 354.08 |
1574380800000 | 355.42 |
1574640000000 | 359.26 |
1574726400000 | 359.82 |
1574812800000 | 360.69 |
1574899200000 | 360.31 |
1574985600000 | 358.93 |
1575244800000 | 353.18 |
1575331200000 | 351.2799 |
1575417600000 | 355.15 |
1575504000000 | 354.7 |
1575590400000 | 358.81 |
1575849600000 | 357.69 |
1575936000000 | 356.81 |
1576022400000 | 357.7799 |
1576108800000 | 358.07 |
1576195200000 | 361.7799 |
1576454400000 | 366.51 |
1576540800000 | 364.0299 |
1576627200000 | 363.43 |
1576713600000 | 364.18 |
1576800000000 | 367.47 |
1577059200000 | 367.7799 |
1577145600000 | 368.32 |
1577404800000 | 369.25 |
1577664000000 | 365.7799 |
1577750400000 | 365.41 |
1577923200000 | 368.39 |
1578009600000 | 367.5299 |
1578268800000 | 366.43 |
1578355200000 | 367.17 |
1578441600000 | 367.8 |
1578528000000 | 368.98 |
1578614400000 | 369 |
1578873600000 | 368.62 |
1578960000000 | 369.8399 |
1579046400000 | 370.83 |
1579132800000 | 371.43 |
1579219200000 | 375.22 |
1579478400000 | 374.79 |
1579564800000 | 374.33 |
1579651200000 | 373.8 |
1579737600000 | 371.15 |
1579824000000 | 374.45 |
1580083200000 | 366.04 |
1580169600000 | 368.83 |
1580256000000 | 370.26 |
1580342400000 | 366.18 |
1580428800000 | 362.32 |
1580688000000 | 363.29 |
1580774400000 | 369.3399 |
1580860800000 | 373.76 |
1580947200000 | 374.98 |
1581033600000 | 373.24 |
1581292800000 | 373.39 |
1581379200000 | 376.65 |
1581465600000 | 378.76 |
1581552000000 | 378.55 |
1581638400000 | 377.98 |
1581897600000 | 379.13 |
1581984000000 | 378.18 |
1582070400000 | 381.74 |
1582156800000 | 378.9 |
1582243200000 | 377.14 |
1582502400000 | 362.77 |
1582588800000 | 356.8 |
1582675200000 | 356.88 |
1582761600000 | 344.5 |
1582848000000 | 332.42 |
1583107200000 | 333.55 |
1583193600000 | 339.2 |
1583280000000 | 344.37 |
1583366400000 | 340.19 |
1583452800000 | 327.56 |
1583712000000 | 304.55 |
1583798400000 | 300.63 |
1583884800000 | 297.8 |
1583971200000 | 265.52 |
1584057600000 | 269.26 |
1584316800000 | 258.67 |
1584403200000 | 265.1 |
1584489600000 | 255.1 |
1584576000000 | 262.8399 |
1584662400000 | 267.06 |
1584921600000 | 255.76 |
1585008000000 | 275.48 |
1585094400000 | 283.5299 |
1585180800000 | 291.13 |
1585267200000 | 282.25 |
1585526400000 | 287.73 |
1585612800000 | 292.74 |
1585699200000 | 285.51 |
1585785600000 | 287.08 |
1585872000000 | 285.17 |
1586131200000 | 294.95 |
1586217600000 | 299.5899 |
1586304000000 | 299.8399 |
1586390400000 | 304.06 |
1586822400000 | 307.05 |
1586908800000 | 298.12 |
1586995200000 | 300.74 |
1587081600000 | 308.52 |
1587340800000 | 311.02 |
1587427200000 | 300.85 |
1587513600000 | 306.32 |
1587600000000 | 308.85 |
1587686400000 | 305.96 |
1587945600000 | 311.15 |
1588032000000 | 315.0299 |
1588118400000 | 319.22 |
1588204800000 | 313.7799 |
1588291200000 | 311.5 |
1588550400000 | 304.17 |
1588636800000 | 310.91 |
1588723200000 | 310.14 |
1588809600000 | 313.24 |
1588896000000 | 316.32 |
1589155200000 | 315.65 |
1589241600000 | 317.02 |
1589328000000 | 311.71 |
1589414400000 | 304.9 |
1589500800000 | 306.67 |
1589760000000 | 318.75 |
1589846400000 | 316.69 |
1589932800000 | 320.19 |
1590019200000 | 318.2799 |
1590105600000 | 318.37 |
1590364800000 | 323.17 |
1590451200000 | 325.02 |
1590537600000 | 324.32 |
1590624000000 | 330.49 |
1590710400000 | 326.6 |
1590969600000 | 329.71 |
1591056000000 | 333.9 |
1591142400000 | 341.0299 |
1591228800000 | 338.22 |
1591315200000 | 345.1 |
1591574400000 | 343.56 |
1591660800000 | 340.65 |
1591747200000 | 339.81 |
1591833600000 | 326.87 |
1591920000000 | 327.63 |
1592179200000 | 326.79 |
1592265600000 | 336.18 |
1592352000000 | 339.52 |
1592438400000 | 337.12 |
1592524800000 | 339.8399 |
1592784000000 | 337.48 |
1592870400000 | 341.51 |
1592956800000 | 332.3 |
1593043200000 | 334.26 |
1593129600000 | 333.44 |
1593388800000 | 334.58 |
1593475200000 | 334.87 |
1593561600000 | 336.0899 |
1593648000000 | 342.04 |
1593734400000 | 339.47 |
1593993600000 | 344.18 |
1594080000000 | 342.54 |
1594166400000 | 340.54 |
1594252800000 | 338.5299 |
1594339200000 | 340.91 |
1594598400000 | 344.47 |
1594684800000 | 341.12 |
1594771200000 | 347.64 |
1594857600000 | 345.81 |
1594944000000 | 346.97 |
1595203200000 | 349.75 |
1595289600000 | 350.44 |
1595376000000 | 347.22 |
1595462400000 | 348.31 |
1595548800000 | 342 |
1595808000000 | 341.5899 |
1595894400000 | 342.89 |
1595980800000 | 342.8 |
1596067200000 | 336.36 |
1596153600000 | 332.88 |
1596412800000 | 339.81 |
1596499200000 | 339.05 |
1596585600000 | 340.66 |
1596672000000 | 338.32 |
1596758400000 | 339.46 |
1597017600000 | 339.87 |
1597104000000 | 345.15 |
1597190400000 | 349.13 |
1597276800000 | 347.81 |
1597363200000 | 343.3399 |
1597622400000 | 345.2 |
1597708800000 | 343.35 |
1597795200000 | 345.3399 |
1597881600000 | 341.91 |
1597968000000 | 341.54 |
1598227200000 | 346.87 |
1598313600000 | 345.82 |
1598400000000 | 348.95 |
1598486400000 | 346.81 |
1598572800000 | 344.22 |
1598832000000 | 342.69 |
1598918400000 | 341.79 |
1599004800000 | 348.2799 |
1599091200000 | 343.06 |
1599177600000 | 338.81 |
1599436800000 | 344.7799 |
1599523200000 | 341.0299 |
1599609600000 | 346.46 |
1599696000000 | 344.48 |
1599782400000 | 345.48 |
1600041600000 | 345.93 |
1600128000000 | 348.88 |
1600214400000 | 350.92 |
1600300800000 | 349.56 |
1600387200000 | 347.74 |
1600646400000 | 337.44 |
1600732800000 | 338.61 |
1600819200000 | 340.7799 |
1600905600000 | 337.19 |
1600992000000 | 337.35 |
1601251200000 | 343.62 |
1601337600000 | 342.49 |
1601424000000 | 341.73 |
1601510400000 | 342.73 |
1601596800000 | 343.26 |
1601856000000 | 345.74 |
1601942400000 | 345.0299 |
1602028800000 | 345.04 |
1602115200000 | 347.65 |
1602201600000 | 350.12 |
1602460800000 | 352.8 |
1602547200000 | 351.68 |
1602633600000 | 351.35 |
1602720000000 | 344.07 |
1602806400000 | 348.31 |
1603065600000 | 347.15 |
1603152000000 | 345.68 |
1603238400000 | 341.2 |
1603324800000 | 340.48 |
1603411200000 | 342.0899 |
1603670400000 | 335.79 |
1603756800000 | 333.0899 |
1603843200000 | 323.3399 |
1603929600000 | 323.22 |
1604016000000 | 323.38 |
1604275200000 | 328.2799 |
1604361600000 | 335.17 |
1604448000000 | 342.97 |
1604534400000 | 346.5899 |
1604620800000 | 345.98 |
1604880000000 | 356.95 |
1604966400000 | 358.82 |
1605052800000 | 363.27 |
1605139200000 | 360.5299 |
1605225600000 | 359.92 |
1605484800000 | 363.32 |
1605571200000 | 362.06 |
1605657600000 | 363.23 |
1605744000000 | 360.76 |
1605830400000 | 362.8 |
1606089600000 | 361.4 |
1606176000000 | 363.57 |
1606262400000 | 363.62 |
1606348800000 | 363.69 |
1606435200000 | 365.3 |
1606694400000 | 362.15 |
1606780800000 | 363.65 |
1606867200000 | 362.99 |
1606953600000 | 362.9 |
1607040000000 | 365.14 |
1607299200000 | 364.8399 |
1607385600000 | 365.93 |
1607472000000 | 367.01 |
1607558400000 | 365.99 |
1607644800000 | 363.89 |
1607904000000 | 365.0299 |
1607990400000 | 365.33 |
1608076800000 | 368.68 |
1608163200000 | 370.0299 |
1608249600000 | 369.23 |
1608508800000 | 361.18 |
1608595200000 | 365.2799 |
1608681600000 | 368.36 |
1608768000000 | 368.66 |
1609113600000 | 371.4 |
1609200000000 | 374.73 |
1609286400000 | 373.5 |
1609372800000 | 372.26 |
1609718400000 | 375.46 |
1609804800000 | 374.79 |
1609891200000 | 378.07 |
1609977600000 | 379.75 |
1610064000000 | 382.96 |
1610323200000 | 380.45 |
1610409600000 | 380.12 |
1610496000000 | 381.1 |
1610582400000 | 383.88 |
1610668800000 | 380.15 |
1610928000000 | 380.89 |
1611014400000 | 380.48 |
1611100800000 | 383.44 |
1611187200000 | 383.48 |
1611273600000 | 381.91 |
1611532800000 | 379.65 |
1611619200000 | 381.5299 |
1611705600000 | 377.4 |
1611792000000 | 377.61 |
1611878400000 | 370.77 |
1612137600000 | 375.49 |
1612224000000 | 379.58 |
1612310400000 | 380.7 |
1612396800000 | 382.11 |
1612483200000 | 381.86 |
1612742400000 | 382.86 |
1612828800000 | 382.44 |
1612915200000 | 381.05 |
1613001600000 | 383.2 |
1613088000000 | 385.71 |
1613347200000 | 390.08 |
1613433600000 | 389.37 |
1613520000000 | 386.45 |
1613606400000 | 383.86 |
1613692800000 | 385.25 |
1613952000000 | 382.97 |
1614038400000 | 380.75 |
1614124800000 | 382.11 |
1614211200000 | 380.33 |
1614297600000 | 374.36 |
1614556800000 | 381.46 |
1614643200000 | 381.75 |
1614729600000 | 380.96 |
1614816000000 | 380.23 |
1614902400000 | 376.91 |
1615161600000 | 384.3 |
1615248000000 | 388.04 |
1615334400000 | 390.08 |
1615420800000 | 392.87 |
1615507200000 | 391.17 |
1615766400000 | 391.73 |
1615852800000 | 395.46 |
1615939200000 | 393.45 |
1616025600000 | 394.42 |
1616112000000 | 392.0899 |
1616371200000 | 393.44 |
1616457600000 | 392.61 |
1616544000000 | 392.19 |
1616630400000 | 392.24 |
1616716800000 | 396.06 |
1616976000000 | 397.52 |
1617062400000 | 399.43 |
1617148800000 | 399.14 |
1617235200000 | 401.75 |
1617667200000 | 404.8 |
1617753600000 | 403.48 |
1617840000000 | 406.54 |
1617926400000 | 407.21 |
1618185600000 | 404.91 |
1618272000000 | 405.79 |
1618358400000 | 406.61 |
1618444800000 | 409.43 |
1618531200000 | 413.01 |
1618790400000 | 412.86 |
1618876800000 | 406.01 |
1618963200000 | 409.38 |
1619049600000 | 412.91 |
1619136000000 | 412.18 |
1619395200000 | 412.62 |
1619481600000 | 411.99 |
1619568000000 | 411.48 |
1619654400000 | 409.98 |
1619740800000 | 408.82 |
1620000000000 | 411.32 |
1620086400000 | 405.79 |
1620172800000 | 413.26 |
1620259200000 | 412.75 |
1620345600000 | 416.96 |
1620604800000 | 416.82 |
1620691200000 | 408.6 |
1620777600000 | 409.57 |
1620864000000 | 409.43 |
1620950400000 | 414.02 |
1621209600000 | 414.14 |
1621296000000 | 414.7 |
1621382400000 | 408.49 |
1621468800000 | 414.3 |
1621555200000 | 416.62 |
1621814400000 | 417.5299 |
1621900800000 | 417.72 |
1621987200000 | 418.39 |
1622073600000 | 418.75 |
1622160000000 | 421.08 |
1622419200000 | 419.01 |
1622505600000 | 422.21 |
1622592000000 | 423.46 |
1622678400000 | 422.82 |
1622764800000 | 425.13 |
1623024000000 | 426.06 |
1623110400000 | 426.92 |
1623196800000 | 428.18 |
1623283200000 | 428.23 |
1623369600000 | 431.14 |
1623628800000 | 431.91 |
1623715200000 | 432.39 |
1623801600000 | 433.73 |
1623888000000 | 432.97 |
1623974400000 | 426.78 |
1624233600000 | 429.97 |
1624320000000 | 431.37 |
1624406400000 | 428.13 |
1624492800000 | 431.95 |
1624579200000 | 432.22 |
1624838400000 | 430.37 |
1624924800000 | 431.75 |
1625011200000 | 428.66 |
1625097600000 | 431.01 |
1625184000000 | 432.75 |
1625443200000 | 433.52 |
1625529600000 | 432.2 |
1625616000000 | 435.98 |
1625702400000 | 429.12 |
1625788800000 | 434.38 |
1626048000000 | 437.4 |
1626134400000 | 438.03 |
1626220800000 | 437.61 |
1626307200000 | 433.06 |
1626393600000 | 432.14 |
1626652800000 | 423.17 |
1626739200000 | 424.87 |
1626825600000 | 431.09 |
1626912000000 | 433.55 |
1626998400000 | 438.47 |
1627257600000 | 437.31 |
1627344000000 | 434.96 |
1627430400000 | 438.43 |
1627516800000 | 440.01 |
1627603200000 | 438.28 |
1627862400000 | 441.33 |
1627948800000 | 442 |
1628035200000 | 444.4 |
1628121600000 | 446.02 |
1628208000000 | 444.87 |
1628467200000 | 445.47 |
1628553600000 | 446.95 |
1628640000000 | 448.53 |
1628726400000 | 449.54 |
1628812800000 | 450.48 |
1629072000000 | 448.66 |
1629158400000 | 449.49 |
1629244800000 | 449.83 |
1629331200000 | 443.68 |
1629417600000 | 445.21 |
1629676800000 | 448.1 |
1629763200000 | 447.93 |
1629849600000 | 447.25 |
1629936000000 | 446.26 |
1630022400000 | 448.36 |
1630281600000 | 449 |
1630368000000 | 447.24 |
1630454400000 | 449.27 |
1630540800000 | 450.99 |
1630627200000 | 448.5 |
1630886400000 | 451.6 |
1630972800000 | 449.31 |
1631059200000 | 444.59 |
1631145600000 | 444.18 |
1631232000000 | 443.3 |
1631491200000 | 443.95 |
1631577600000 | 444.55 |
1631664000000 | 440.53 |
1631750400000 | 442.24 |
1631836800000 | 438.27 |
1632096000000 | 432.78 |
1632182400000 | 437.58 |
1632268800000 | 440.93 |
1632355200000 | 444.63 |
1632441600000 | 440.13 |
1632700800000 | 437.89 |
1632787200000 | 428.18 |
1632873600000 | 430.33 |
1632960000000 | 429.93 |
1633046400000 | 428.14 |
1633305600000 | 426.3 |
1633392000000 | 430.31 |
1633478400000 | 425.45 |
1633564800000 | 432.21 |
1633651200000 | 430.62 |
1633910400000 | 430.71 |
1633996800000 | 430.28 |
1634083200000 | 434.59 |
1634169600000 | 439.95 |
1634256000000 | 442.83 |
1634515200000 | 440.51 |
1634601600000 | 441.82 |
1634688000000 | 443.36 |
1634774400000 | 443.02 |
1634860800000 | 445.31 |
1635120000000 | 445.23 |
1635206400000 | 448.46 |
1635292800000 | 447.11 |
1635379200000 | 448.65 |
1635465600000 | 448.65 |
1635724800000 | 451.51 |
1635811200000 | 452.46 |
1635897600000 | 453.88 |
1635984000000 | 457.11 |
1636070400000 | 456.84 |
1636329600000 | 457.16 |
1636416000000 | 456.86 |
1636502400000 | 457.57 |
1636588800000 | 459.15 |
1636675200000 | 460.74 |
1636934400000 | 462.18 |
1637020800000 | 463.33 |
1637107200000 | 464.07 |
1637193600000 | 462.34 |
1637280000000 | 461.8 |
1637539200000 | 460.75 |
1637625600000 | 454.39 |
1637712000000 | 454.62 |
1637798400000 | 456.79 |
1637884800000 | 441.66 |
1638144000000 | 444.54 |
1638230400000 | 440.04 |
1638316800000 | 447.35 |
1638403200000 | 441.86 |
1638489600000 | 439.37 |
1638748800000 | 444.91 |
1638835200000 | 456.53 |
1638921600000 | 453.91 |
1639008000000 | 453.85 |
1639094400000 | 452.64 |
1639353600000 | 451.18 |
1639440000000 | 446.57 |
1639526400000 | 448.12 |
1639612800000 | 453.17 |
1639699200000 | 450.91 |
1639958400000 | 444.95 |
1640044800000 | 450.79 |
1640131200000 | 455.22 |
1640217600000 | 459.33 |
1640304000000 | 458.82 |
1640563200000 | 461.7 |
1640649600000 | 464.48 |
1640736000000 | 463.95 |
1640822400000 | 464.78 |
1640908800000 | 463.87 |
1641168000000 | 465.74 |
1641254400000 | 468.17 |
1641340800000 | 468.57 |
1641427200000 | 461.31 |
1641513600000 | 458.6 |
1641772800000 | 450.73 |
1641859200000 | 454.8 |
1641945600000 | 457.42 |
1642032000000 | 456.39 |
1642118400000 | 451.45 |
1642377600000 | 454.94 |
1642464000000 | 450.33 |
1642550400000 | 452.08 |
1642636800000 | 454.84 |
1642723200000 | 446.58 |
1642982400000 | 429.6 |
1643068800000 | 431.6 |
1643155200000 | 438.47 |
1643241600000 | 441.06 |
1643328000000 | 436.79 |
1643587200000 | 440.09 |
1643673600000 | 445.29 |
1643760000000 | 447.09 |
1643846400000 | 438.12 |
1643932800000 | 432.19 |
1644192000000 | 434.58 |
1644278400000 | 433.56 |
1644364800000 | 441.48 |
1644451200000 | 440.68 |
1644537600000 | 438.02 |
1644796800000 | 430.83 |
1644883200000 | 437.19 |
1644969600000 | 437.88 |
1645056000000 | 435.78 |
1645142400000 | 432.21 |
1645401600000 | 426.63 |
1645488000000 | 427.23 |
1645574400000 | 426.33 |
1645660800000 | 415.06 |
1645747200000 | 428.65 |
1646006400000 | 430.32 |
1646092800000 | 421.95 |
1646179200000 | 425.6 |
1646265600000 | 416.71 |
1646352000000 | 403.06 |
1646611200000 | 399.82 |
1646697600000 | 396.8399 |
1646784000000 | 414.08 |
1646870400000 | 407.49 |
1646956800000 | 411 |
1647216000000 | 414.8 |
1647302400000 | 413.8399 |
1647388800000 | 425.53 |
1647475200000 | 428.81 |
1647561600000 | 432.92 |
1647820800000 | 433.08 |
1647907200000 | 435.85 |
1647993600000 | 432.04 |
1648080000000 | 431.55 |
1648166400000 | 432.28 |
1648425600000 | 432.98 |
1648512000000 | 439.55 |
1648598400000 | 438.5 |
1648684800000 | 434.47 |
1648771200000 | 436.57 |
1649030400000 | 441.05 |
1649116800000 | 442.44 |
1649203200000 | 435.88 |
1649289600000 | 435.52 |
1649376000000 | 441.03 |
1649635200000 | 438.11 |
1649721600000 | 437.08 |
1649808000000 | 437.41 |
1649894400000 | 440.07 |
1650326400000 | 436.98 |
1650412800000 | 439.99 |
1650499200000 | 441.59 |
1650585600000 | 433.95 |
1650844800000 | 427.11 |
1650931200000 | 423.93 |
1651017600000 | 427.58 |
1651104000000 | 430.63 |
1651190400000 | 433.86 |
1651449600000 | 428.02 |
1651536000000 | 429.83 |
1651622400000 | 425.32 |
1651708800000 | 423.42 |
1651795200000 | 415.55 |
1652054400000 | 403.39 |
1652140800000 | 405.96 |
1652227200000 | 412.5899 |
1652313600000 | 409.68 |
1652400000000 | 418.64 |
1652659200000 | 419.22 |
1652745600000 | 423.97 |
1652832000000 | 418.82 |
1652918400000 | 413.56 |
1653004800000 | 416.76 |
1653264000000 | 421.66 |
1653350400000 | 416.11 |
1653436800000 | 418.75 |
1653523200000 | 422.01 |
1653609600000 | 428.2 |
1653868800000 | 431.02 |
1653955200000 | 428.3 |
1654041600000 | 424.06 |
1654128000000 | 426.84 |
1654214400000 | 425.82 |
1654473600000 | 429.42 |
1654560000000 | 428.52 |
1654646400000 | 426.57 |
1654732800000 | 420.65 |
1654819200000 | 410.35 |
1655078400000 | 400.29 |
1655164800000 | 394.18 |
1655251200000 | 399.02 |
1655337600000 | 389.31 |
1655424000000 | 389.5299 |
1655683200000 | 392.6 |
1655769600000 | 394.18 |
1655856000000 | 391.35 |
1655942400000 | 389.3 |
1656028800000 | 399.64 |
1656288000000 | 401.95 |
1656374400000 | 402.74 |
1656460800000 | 400.35 |
1656547200000 | 394.63 |
1656633600000 | 394.73 |
1656892800000 | 396.89 |
1656979200000 | 389.66 |
1657065600000 | 396.81 |
1657152000000 | 403.68 |
1657238400000 | 405.56 |
1657497600000 | 404.01 |
1657584000000 | 405.79 |
1657670400000 | 402.11 |
1657756800000 | 396.88 |
1657843200000 | 404.64 |
1658102400000 | 408 |
1658188800000 | 413.26 |
1658275200000 | 412.65 |
1658361600000 | 414.41 |
1658448000000 | 416.29 |
1658707200000 | 416.24 |
1658793600000 | 416.66 |
1658880000000 | 418.41 |
1658966400000 | 423.42 |
1659052800000 | 428.27 |
1659312000000 | 427.17 |
1659398400000 | 426.05 |
1659484800000 | 427.45 |
1659571200000 | 428.41 |
1659657600000 | 424.47 |
1659916800000 | 427.42 |
1660003200000 | 424.23 |
1660089600000 | 427.77 |
1660176000000 | 428.27 |
1660262400000 | 428.7 |
1660521600000 | 430.61 |
1660608000000 | 431.26 |
1660694400000 | 427.64 |
1660780800000 | 429.82 |
1660867200000 | 427.28 |
1661126400000 | 423.43 |
1661212800000 | 421.34 |
1661299200000 | 422.48 |
1661385600000 | 423.86 |
1661472000000 | 416.71 |
1661731200000 | 413.0899 |
1661817600000 | 409.66 |
1661904000000 | 404.3399 |
1661990400000 | 397.2799 |
1662076800000 | 404.69 |
1662336000000 | 402.49 |
1662422400000 | 403.21 |
1662508800000 | 401.23 |
1662595200000 | 402.37 |
1662681600000 | 408.2799 |
1662940800000 | 414.76 |
1663027200000 | 408.01 |
1663113600000 | 404.21 |
1663200000000 | 400.33 |
1663286400000 | 393.87 |
1663545600000 | 393.57 |
1663632000000 | 389.1 |
1663718400000 | 393.27 |
1663804800000 | 385.71 |
1663891200000 | 377.25 |
1664150400000 | 376.26 |
1664236800000 | 376.39 |
1664323200000 | 378.87 |
1664409600000 | 372.9 |
1664496000000 | 377.49 |
1664755200000 | 380.51 |
1664841600000 | 391.87 |
1664928000000 | 388.25 |
1665014400000 | 386.19 |
1665100800000 | 381.41 |
1665360000000 | 379.87 |
1665446400000 | 378.19 |
1665532800000 | 376.63 |
1665619200000 | 378.7799 |
1665705600000 | 380.8 |
1665964800000 | 387.63 |
1666051200000 | 388.72 |
1666137600000 | 386.17 |
1666224000000 | 387.2799 |
1666310400000 | 384.65 |
1666569600000 | 389.99 |
1666656000000 | 396.1 |
1666742400000 | 399.19 |
1666828800000 | 398.57 |
1666915200000 | 399.48 |
1667174400000 | 400.92 |
1667260800000 | 403.07 |
1667347200000 | 401.86 |
1667433600000 | 397.48 |
1667520000000 | 404.6 |
1667779200000 | 405.9 |
1667865600000 | 409.17 |
1667952000000 | 408.16 |
1668038400000 | 420.12 |
1668124800000 | 420.01 |
1668384000000 | 420.56 |
1668470400000 | 422.04 |
1668556800000 | 417.66 |
1668643200000 | 415.73 |
1668729600000 | 420.37 |
1668988800000 | 420.23 |
1669075200000 | 423.4 |
1669161600000 | 425.93 |
1669248000000 | 428.01 |
1669334400000 | 427.95 |
1669593600000 | 425.53 |
1669680000000 | 424.18 |
1669766400000 | 427.33 |
1669852800000 | 431.84 |
1669939200000 | 431.21 |
1670198400000 | 429.26 |
1670284800000 | 426.56 |
1670371200000 | 424 |
1670457600000 | 423.47 |
1670544000000 | 426.72 |
1670803200000 | 424.77 |
1670889600000 | 430.29 |
1670976000000 | 430.4 |
1671062400000 | 417.95 |
1671148800000 | 412.3 |
1671408000000 | 413.39 |
1671494400000 | 410.94 |
1671580800000 | 417.8399 |
1671667200000 | 413.51 |
1671753600000 | 413.63 |
1672099200000 | 414.21 |
1672185600000 | 413.58 |
1672272000000 | 416.56 |
1672358400000 | 411.1 |
1672617600000 | 415.2 |
1672704000000 | 419.66 |
1672790400000 | 424.74 |
1672876800000 | 423.77 |
1672963200000 | 429.01 |
1673222400000 | 433.24 |
1673308800000 | 430.29 |
1673395200000 | 432.4 |
1673481600000 | 434.77 |
1673568000000 | 437.13 |
1673827200000 | 439.25 |
1673913600000 | 441.31 |
1674000000000 | 442.21 |
1674086400000 | 435.25 |
1674172800000 | 436.39 |
1674432000000 | 439.05 |
1674518400000 | 437.29 |
1674604800000 | 435.83 |
1674691200000 | 436.85 |
1674777600000 | 437.94 |
1675036800000 | 437.28 |
1675123200000 | 435.89 |
1675209600000 | 435.34 |
1675296000000 | 442.06 |
1675382400000 | 444.07 |
1675641600000 | 440.6 |
1675728000000 | 441.19 |
1675814400000 | 442.1 |
1675900800000 | 444.57 |
1675987200000 | 440.69 |
1676246400000 | 444.92 |
1676332800000 | 445.17 |
1676419200000 | 447.59 |
1676505600000 | 447.8 |
1676592000000 | 447.17 |
1676851200000 | 447.57 |
1676937600000 | 446.51 |
1677024000000 | 445.79 |
1677110400000 | 445.82 |
1677196800000 | 440.63 |
1677456000000 | 445.01 |
1677542400000 | 442.31 |
1677628800000 | 439.44 |
1677715200000 | 442.67 |
1677801600000 | 446.68 |
1678060800000 | 446.16 |
1678147200000 | 442.96 |
1678233600000 | 443.12 |
1678320000000 | 443.15 |
1678406400000 | 438.77 |
1678665600000 | 430.46 |
1678752000000 | 436.84 |
1678838400000 | 426.74 |
1678924800000 | 432.14 |
1679011200000 | 428.06 |
1679270400000 | 432.03 |
1679356800000 | 435.83 |
1679443200000 | 437.11 |
1679529600000 | 437.59 |
1679616000000 | 432.61 |
1679875200000 | 437.19 |
1679961600000 | 436.71 |
1680048000000 | 441.97 |
1680134400000 | 446.53 |
1680220800000 | 449.95 |
1680480000000 | 449.85 |
1680566400000 | 449.26 |
1680652800000 | 448.71 |
1680739200000 | 450.3 |
1681171200000 | 453.16 |
1681257600000 | 453.73 |
1681344000000 | 455.81 |
1681430400000 | 457.74 |
1681689600000 | 459.11 |
1681776000000 | 460.21 |
1681862400000 | 459 |
1681948800000 | 458.53 |
1682035200000 | 460.71 |
1682294400000 | 461.13 |
1682380800000 | 460.35 |
1682467200000 | 456.23 |
1682553600000 | 456.84 |
1682640000000 | 460.33 |
1682899200000 | 460.59 |
1682985600000 | 455.4 |
1683072000000 | 457.31 |
1683158400000 | 456.21 |
1683244800000 | 460.58 |
1683504000000 | 462.2 |
1683590400000 | 460.88 |
1683676800000 | 459.44 |
1683763200000 | 459.92 |
1683849600000 | 461.94 |
1684108800000 | 463.01 |
1684195200000 | 461.25 |
1684281600000 | 460.54 |
1684368000000 | 462.43 |
1684454400000 | 465.27 |
1684713600000 | 465.48 |
1684800000000 | 461.89 |
1684886400000 | 454.21 |
1684972800000 | 452.48 |
1685059200000 | 457.97 |
1685318400000 | 457.51 |
1685404800000 | 453.43 |
1685491200000 | 449 |
1685577600000 | 452.12 |
1685664000000 | 458.43 |
1685923200000 | 456.46 |
1686009600000 | 457.91 |
1686096000000 | 456.84 |
1686182400000 | 456.79 |
1686268800000 | 456.29 |
1686528000000 | 457.4 |
1686614400000 | 460.13 |
1686700800000 | 461.42 |
1686787200000 | 461.21 |
1686873600000 | 463.8 |
1687132800000 | 458.5 |
1687219200000 | 455.74 |
1687305600000 | 453.33 |
1687392000000 | 451.86 |
1687478400000 | 450.53 |
1687737600000 | 449.78 |
1687824000000 | 449.52 |
1687910400000 | 452.96 |
1687996800000 | 453.13 |
1688083200000 | 458.33 |
1688342400000 | 456.73 |
1688428800000 | 457.51 |
1688515200000 | 454.54 |
1688601600000 | 443.8 |
1688688000000 | 443.86 |
1688947200000 | 444.86 |
1689033600000 | 447.99 |
1689120000000 | 454.58 |
1689206400000 | 457.35 |
1689292800000 | 457.13 |
1689552000000 | 453.52 |
1689638400000 | 456.1 |
1689724800000 | 457.31 |
1689811200000 | 458.87 |
1689897600000 | 460.37 |
1690156800000 | 460.4 |
1690243200000 | 462.37 |
1690329600000 | 459.45 |
1690416000000 | 466.47 |
1690502400000 | 465.3 |
1690761600000 | 466.26 |
1690848000000 | 462.23 |
1690934400000 | 456.54 |
1691020800000 | 452.97 |
1691107200000 | 453.9 |
1691366400000 | 453.96 |
1691452800000 | 454.31 |
1691539200000 | 456.01 |
1691625600000 | 459.54 |
1691712000000 | 454.31 |
1691971200000 | 454.92 |
1692057600000 | 450.86 |
1692144000000 | 450.78 |
1692230400000 | 446.21 |
1692316800000 | 443.74 |
1692576000000 | 444.02 |
1692662400000 | 447.34 |
1692748800000 | 449.39 |
1692835200000 | 447.08 |
1692921600000 | 447.1 |
1693180800000 | 450.99 |
1693267200000 | 455.29 |
1693353600000 | 454.5 |
1693440000000 | 453.77 |
1693526400000 | 453.73 |
1693785600000 | 453.66 |
1693872000000 | 452.43 |
1693958400000 | 450.39 |
1694044800000 | 450.1 |
1694131200000 | 451.08 |
1694390400000 | 452.08 |
1694476800000 | 450.61 |
1694563200000 | 448.44 |
1694649600000 | 455.08 |
1694736000000 | 456.3 |
1694995200000 | 451.36 |
1695081600000 | 450.26 |
1695168000000 | 454.48 |
1695254400000 | 447.89 |
1695340800000 | 446.71 |
1695600000000 | 443.92 |
1695686400000 | 440.66 |
1695772800000 | 440.2 |
1695859200000 | 441.56 |
1695945600000 | 443.57 |
1696204800000 | 439.26 |
1696291200000 | 434.36 |
1696377600000 | 433.93 |
1696464000000 | 434.95 |
1696550400000 | 437.72 |
1696809600000 | 437.16 |
1696896000000 | 445.75 |
1696982400000 | 446.08 |
1697068800000 | 446.81 |
1697155200000 | 442.73 |
1697414400000 | 443.29 |
1697500800000 | 442.87 |
1697587200000 | 437.91 |
1697673600000 | 432.69 |
1697760000000 | 427.42 |
1698019200000 | 426.92 |
1698105600000 | 429.5 |
1698192000000 | 429.43 |
1698278400000 | 427.22 |
1698364800000 | 423.53 |
1698624000000 | 425.06 |
1698710400000 | 427.79 |
1698796800000 | 430.55 |
1698883200000 | 437.99 |
1698969600000 | 438.4 |
1699228800000 | 437.65 |
1699315200000 | 436.98 |
1699401600000 | 438.29 |
1699488000000 | 442.43 |
1699574400000 | 437.65 |
1699833600000 | 440.65 |
1699920000000 | 446.91 |
1700006400000 | 448.61 |
1700092800000 | 445.38 |
1700179200000 | 449.5 |
1700438400000 | 450.1 |
1700524800000 | 449.84 |
1700611200000 | 451.45 |
1700697600000 | 452.65 |
1700784000000 | 454.11 |
1701043200000 | 452.71 |
1701129600000 | 450.95 |
1701216000000 | 453.01 |
1701302400000 | 455.26 |
1701388800000 | 459.91 |
1701648000000 | 459.3 |
1701734400000 | 461.15 |
1701820800000 | 463.11 |
1701907200000 | 461.88 |
1701993600000 | 465.31 |
1702252800000 | 466.8 |
1702339200000 | 465.9 |
1702425600000 | 465.86 |
1702512000000 | 470.64 |
1702598400000 | 470.8 |
1702857600000 | 469.37 |
1702944000000 | 471.06 |
1703030400000 | 471.92 |
1703116800000 | 471.05 |
1703203200000 | 471.33 |
1703635200000 | 472.24 |
1703721600000 | 472 |
1703808000000 | 472.77 |
1704153600000 | 471.94 |
1704240000000 | 468.1 |
1704326400000 | 470.75 |
1704412800000 | 469.13 |
1704672000000 | 470.8 |
1704758400000 | 470.56 |
1704844800000 | 469.99 |
1704931200000 | 467.08 |
1705017600000 | 471.18 |
1705276800000 | 468.49 |
1705363200000 | 467.71 |
1705449600000 | 461.99 |
1705536000000 | 464.77 |
1705622400000 | 463.33 |
1705881600000 | 466.49 |
1705968000000 | 465.28 |
1706054400000 | 470.84 |
1706140800000 | 472.65 |
1706227200000 | 478.3 |
1706486400000 | 479.88 |
1706572800000 | 480.07 |
1706659200000 | 479.93 |
1706745600000 | 479.45 |
1706832000000 | 478.83 |
1707091200000 | 478.96 |
1707177600000 | 482.28 |
1707264000000 | 481.62 |
1707350400000 | 481.63 |
1707436800000 | 481.61 |
1707696000000 | 483.67 |
1707782400000 | 478.6 |
1707868800000 | 481.15 |
1707955200000 | 484.7 |
1708041600000 | 487.68 |
1708300800000 | 488.53 |
1708387200000 | 487.29 |
1708473600000 | 486.8 |
1708560000000 | 490.91 |
1708646400000 | 492.88 |
1708905600000 | 490.93 |
1708992000000 | 491.83 |
1709078400000 | 489.42 |
1709164800000 | 489.15 |
1709251200000 | 492.32 |
1709510400000 | 492.09 |
1709596800000 | 490.35 |
1709683200000 | 492.14 |
1709769600000 | 498.21 |
1709856000000 | 497.87 |
1710115200000 | 495.8 |
1710201600000 | 500.1 |
1710288000000 | 500.95 |
1710374400000 | 500.82 |
1710460800000 | 498.14 |
1710720000000 | 497.34 |
1710806400000 | 498.02 |
1710892800000 | 498.31 |
1710979200000 | 502.69 |
1711065600000 | 502.82 |
1711324800000 | 503.04 |
1711411200000 | 503.89 |
1711497600000 | 504.87 |
1711584000000 | 505.77 |
1712016000000 | 501.26 |
1712102400000 | 502.42 |
1712188800000 | 502.89 |
1712275200000 | 498.75 |
1712534400000 | 501.13 |
1712620800000 | 498.6 |
1712707200000 | 499.03 |
1712793600000 | 498.6 |
1712880000000 | 499.57 |
1713139200000 | 500.02 |
1713225600000 | 493.42 |
1713312000000 | 492.99 |
1713398400000 | 493.47 |
1713484800000 | 493.02 |
1713744000000 | 496.37 |
1713830400000 | 501.55 |
1713916800000 | 500.41 |
1714003200000 | 497.01 |
1714089600000 | 503.33 |
1714348800000 | 503.77 |
1714435200000 | 500.48 |
1714521600000 | 499.81 |
1714608000000 | 498.39 |
1714694400000 | 501.45 |
1714953600000 | 503.71 |
1715040000000 | 508.82 |
1715126400000 | 510.89 |
1715212800000 | 513.0599 |
1715299200000 | 516.88 |
1715558400000 | 517.35 |
1715644800000 | 517.92 |
1715731200000 | 521.32 |
1715817600000 | 520.36 |
1715904000000 | 519.24 |
1716163200000 | 520.75 |
1716249600000 | 519.89 |
1716336000000 | 518.38 |
1716422400000 | 518.88 |
1716508800000 | 517.5599 |
1716768000000 | 519.4299 |
1716854400000 | 516.08 |
1716940800000 | 510.55 |
1717027200000 | 513.36 |
1717113600000 | 515 |
1717372800000 | 516.62 |
1717459200000 | 515.08 |
1717545600000 | 520.05 |
1717632000000 | 523.33 |
1717718400000 | 522.19 |
1717977600000 | 521.39 |
1718064000000 | 517.28 |
1718150400000 | 522.72 |
1718236800000 | 516.8 |
1718323200000 | 511.89 |
1718582400000 | 511.45 |
1718668800000 | 514.7 |
1718755200000 | 513.45 |
1718841600000 | 518.26 |
1718928000000 | 514.92 |
1719187200000 | 518.13 |
1719273600000 | 517.54 |
1719360000000 | 514.61 |
1719446400000 | 512.27 |
1719532800000 | 510.92 |
1719792000000 | 511.53 |
1719878400000 | 510.09 |
1719964800000 | 513.75 |
1720051200000 | 516.3099 |
1720137600000 | 515.89 |
1720396800000 | 515.37 |
1720483200000 | 510.62 |
1720569600000 | 515.25 |
1720656000000 | 518.38 |
1720742400000 | 523.46 |
1721001600000 | 517.5 |
1721088000000 | 516.08 |
1721174400000 | 512.73 |
1721260800000 | 511.42 |
1721347200000 | 507.55 |
1721606400000 | 512.09 |
1721692800000 | 512.49 |
1721779200000 | 509.21 |
1721865600000 | 505.44 |
1721952000000 | 509.97 |
1722211200000 | 508.8 |
1722297600000 | 510.46 |
1722384000000 | 515.47 |
1722470400000 | 511.05 |
1722556800000 | 498.38 |
1722816000000 | 487.83 |
1722902400000 | 489.73 |
1722988800000 | 496.37 |
1723075200000 | 497.21 |
1723161600000 | 499.94 |
1723420800000 | 499.39 |
1723507200000 | 502.08 |
1723593600000 | 504.16 |
1723680000000 | 510.09 |
1723766400000 | 511 |
1724025600000 | 514.01 |
1724112000000 | 511.86 |
1724198400000 | 513.67 |
1724284800000 | 515.21 |
1724371200000 | 517.08 |
1724630400000 | 517.02 |
1724716800000 | 517.5 |
1724803200000 | 519.1799 |
1724889600000 | 523.92 |
1724976000000 | 524.09 |
STOXX Europe 600 ex Financials | STOXX Europe 600 | |
---|---|---|
2017 | 10.9229698 | 11.4017862 |
2018 | -8.1644904 | -10.3695988 |
2019 | 29.2980484 | 28.1121473 |
2020 | 1.8892749 | -1.5008798 |
2021 | 24.8218486 | 25.7406392 |
2022 | -11.5008809 | -10.2474984 |
2023 | 15.2526471 | 16.793551 |
2024 | 16.1696568 | 19.8262062 |
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 | CH0138312035 | SXXGNFR | SXXGNFR INDEX | .SXXGNFR |
Net Return EUR | CH0138312027 | SXXNFR | SXXNFR INDEX | .SXXNFR |
Price EUR | CH0138312043 | SXXNFP | SXXNFP INDEX | .SXXNFP |
Net Return USD | CH0138312068 | SXXNFV | SXXNFV INDEX | .SXXNFV |
Price USD | CH0138312050 | SXXNFL | SXXNFL INDEX | .SXXNFL |
Gross Return USD | CH0138580912 | SXXGNFV | SXXGNFV INDEX | .SXXGNFV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
BENCHMARK INDICES
STOXX Europe 600 ex Financials
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 4.416% |
ASML HLDG | Technology | Netherlands | 3.830% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 2.763% |
ASTRAZENECA | Health Care | UK | 2.565% |
SHELL | Energy | UK | 2.423% |
ROCHE HLDG P | Health Care | Switzerland | 2.376% |
NOVARTIS | Health Care | Switzerland | 2.371% |
SAP | Technology | Germany | 2.247% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 1.885% |
TOTALENERGIES | Energy | France | 1.681% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.