Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
EURO STOXX 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 | |
EURO STOXX ex Financials | 6,143.8 | 4,380.5 | 18.0 | 6.2 | 339.8 | 1.7 | 7.8 | 0.0 | 3.9 |
EURO STOXX | 7,405.9 | 5,432.7 | 18.4 | 6.8 | 339.8 | 1.7 | 6.3 | 0.0 | 3.7 |
Supersector weighting (top 10)
Technology | 18.4 |
---|---|
Industrial Goods and Services | 17.9 |
Consumer Products and Services | 10.1 |
Health Care | 8.8 |
Utilities | 6.5 |
Energy | 6.2 |
Automobiles and Parts | 5.4 |
Chemicals | 4.9 |
Food, Beverage and Tobacco | 4.8 |
Construction and Materials | 4.7 |
Country weighting
France | 37.9 |
---|---|
Germany | 25.1 |
Netherlands | 15.7 |
Italy | 6.8 |
Spain | 6.3 |
Belgium | 3.1 |
Finland | 2.9 |
Ireland | 0.9 |
Portugal | 0.6 |
Austria | 0.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX ex Financials | -0.1 | 6.4 | 6.7 | 12.8 | 48.0 | N/A | N/A | 6.8 | 4.1 | 8.2 |
EURO STOXX | 0.6 | 9.3 | 10.7 | 21.2 | 54.8 | N/A | N/A | 10.8 | 6.7 | 9.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX ex Financials | N/A | N/A | 11.6 | 16.7 | 19.2 | N/A | N/A | 0.2 | 0.1 | 0.4 |
EURO STOXX | N/A | N/A | 11.3 | 16.7 | 19.7 | N/A | N/A | 0.6 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.5 | 2.1 | 1.9 | 2.2 | 2.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -3.4 | -2.3 | -2.0 | -1.1 | -0.4 |
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
EURO STOXX 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 | ||
EURO STOXX ex Financials | 23.0 | 15.8 | 18.7 | 18.7 | 2.1 | 2.8 | 1.2 | 16.7 |
EURO STOXX | 17.3 | 13.3 | 15.0 | 15.0 | 1.7 | 3.5 | 1.2 | 16.6 |
Performance and annual returns
EURO STOXX ex Financials | |
---|---|
1095638400000 | 110.95 |
1095724800000 | 111.52 |
1095811200000 | 110.5 |
1095897600000 | 109.63 |
1095984000000 | 109.95 |
1096243200000 | 109.44 |
1096329600000 | 109.7 |
1096416000000 | 110.19 |
1096502400000 | 109.47 |
1096588800000 | 111.93 |
1096848000000 | 112.84 |
1096934400000 | 112.97 |
1097020800000 | 112.91 |
1097107200000 | 112.96 |
1097193600000 | 112.3 |
1097452800000 | 112.1 |
1097539200000 | 110.97 |
1097625600000 | 111.1 |
1097712000000 | 110.53 |
1097798400000 | 110.73 |
1098057600000 | 110.46 |
1098144000000 | 111.67 |
1098230400000 | 110.67 |
1098316800000 | 111.33 |
1098403200000 | 111.39 |
1098662400000 | 109.37 |
1098748800000 | 109.51 |
1098835200000 | 111.08 |
1098921600000 | 112.04 |
1099008000000 | 111.76 |
1099267200000 | 112.63 |
1099353600000 | 113.48 |
1099440000000 | 113.57 |
1099526400000 | 113.5 |
1099612800000 | 114.06 |
1099872000000 | 114.14 |
1099958400000 | 114.01 |
1100044800000 | 114.47 |
1100131200000 | 115.63 |
1100217600000 | 115.76 |
1100476800000 | 115.39 |
1100563200000 | 114.61 |
1100649600000 | 116.1 |
1100736000000 | 116.06 |
1100822400000 | 115.28 |
1101081600000 | 114.73 |
1101168000000 | 114.69 |
1101254400000 | 114.75 |
1101340800000 | 115.75 |
1101427200000 | 115.57 |
1101686400000 | 115.51 |
1101772800000 | 114.82 |
1101859200000 | 116.07 |
1101945600000 | 116.41 |
1102032000000 | 115.9 |
1102291200000 | 115.61 |
1102377600000 | 116.05 |
1102464000000 | 115.85 |
1102550400000 | 115 |
1102636800000 | 115.63 |
1102896000000 | 116.44 |
1102982400000 | 116.62 |
1103068800000 | 116.39 |
1103155200000 | 116.57 |
1103241600000 | 115.23 |
1103500800000 | 115.82 |
1103587200000 | 116.16 |
1103673600000 | 116.99 |
1103760000000 | 117.26 |
1103846400000 | 117.31 |
1104105600000 | 117.1 |
1104192000000 | 117.44 |
1104278400000 | 117.35 |
1104364800000 | 117.43 |
1104451200000 | 117.43 |
1104710400000 | 118.34 |
1104796800000 | 118.51 |
1104883200000 | 117.63 |
1104969600000 | 118.12 |
1105056000000 | 118.52 |
1105315200000 | 118.48 |
1105401600000 | 117.56 |
1105488000000 | 116.8 |
1105574400000 | 117.38 |
1105660800000 | 117.82 |
1105920000000 | 118.38 |
1106006400000 | 118.34 |
1106092800000 | 118.34 |
1106179200000 | 117.67 |
1106265600000 | 117.85 |
1106524800000 | 117.67 |
1106611200000 | 118.48 |
1106697600000 | 118.63 |
1106784000000 | 119.2 |
1106870400000 | 118.85 |
1107129600000 | 120.07 |
1107216000000 | 121.09 |
1107302400000 | 121.52 |
1107388800000 | 121.16 |
1107475200000 | 122.57 |
1107734400000 | 123.25 |
1107820800000 | 123.35 |
1107907200000 | 122.98 |
1107993600000 | 122.68 |
1108080000000 | 123.89 |
1108339200000 | 123.83 |
1108425600000 | 124.42 |
1108512000000 | 123.95 |
1108598400000 | 124.06 |
1108684800000 | 124.28 |
1108944000000 | 123.82 |
1109030400000 | 122.95 |
1109116800000 | 122.27 |
1109203200000 | 122.11 |
1109289600000 | 123.57 |
1109548800000 | 123.14 |
1109635200000 | 123.76 |
1109721600000 | 123.79 |
1109808000000 | 123.66 |
1109894400000 | 124.66 |
1110153600000 | 124.93 |
1110240000000 | 124.15 |
1110326400000 | 123.61 |
1110412800000 | 122.38 |
1110499200000 | 122.51 |
1110758400000 | 122.45 |
1110844800000 | 123.15 |
1110931200000 | 121.56 |
1111017600000 | 121.87 |
1111104000000 | 122.33 |
1111363200000 | 121.85 |
1111449600000 | 122.25 |
1111536000000 | 121.84 |
1111622400000 | 122.81 |
1112054400000 | 122.89 |
1112140800000 | 122.65 |
1112227200000 | 122.7 |
1112313600000 | 123.21 |
1112572800000 | 122.62 |
1112659200000 | 123.44 |
1112745600000 | 124.01 |
1112832000000 | 124.59 |
1112918400000 | 124.71 |
1113177600000 | 124.35 |
1113264000000 | 123.86 |
1113350400000 | 124.37 |
1113436800000 | 124.05 |
1113523200000 | 121.75 |
1113782400000 | 119.35 |
1113868800000 | 119.8 |
1113955200000 | 119.53 |
1114041600000 | 119.86 |
1114128000000 | 120.7 |
1114387200000 | 121.14 |
1114473600000 | 120.85 |
1114560000000 | 119.15 |
1114646400000 | 118.78 |
1114732800000 | 119.11 |
1114992000000 | 119.99 |
1115078400000 | 120.35 |
1115164800000 | 120.99 |
1115251200000 | 121.89 |
1115337600000 | 122.51 |
1115596800000 | 122.19 |
1115683200000 | 121.65 |
1115769600000 | 121.38 |
1115856000000 | 122.11 |
1115942400000 | 122.3 |
1116201600000 | 122.15 |
1116288000000 | 122.14 |
1116374400000 | 124.07 |
1116460800000 | 124.67 |
1116547200000 | 124.97 |
1116806400000 | 125.75 |
1116892800000 | 125.63 |
1116979200000 | 125.59 |
1117065600000 | 126.59 |
1117152000000 | 126.46 |
1117411200000 | 127.08 |
1117497600000 | 126.47 |
1117584000000 | 128.43 |
1117670400000 | 128.52 |
1117756800000 | 128.21 |
1118016000000 | 127.7 |
1118102400000 | 129.06 |
1118188800000 | 128.87 |
1118275200000 | 128.6 |
1118361600000 | 129.54 |
1118620800000 | 130.28 |
1118707200000 | 130.5 |
1118793600000 | 129.62 |
1118880000000 | 130.13 |
1118966400000 | 130.75 |
1119225600000 | 130.45 |
1119312000000 | 131.15 |
1119398400000 | 131.31 |
1119484800000 | 131.78 |
1119571200000 | 130.75 |
1119830400000 | 129.62 |
1119916800000 | 130.89 |
1120003200000 | 131.66 |
1120089600000 | 131.67 |
1120176000000 | 132.76 |
1120435200000 | 133.1 |
1120521600000 | 132.74 |
1120608000000 | 133.39 |
1120694400000 | 131.36 |
1120780800000 | 133.51 |
1121040000000 | 134.27 |
1121126400000 | 133.91 |
1121212800000 | 134.68 |
1121299200000 | 135.22 |
1121385600000 | 135.08 |
1121644800000 | 134.93 |
1121731200000 | 136.21 |
1121817600000 | 135.85 |
1121904000000 | 135.57 |
1121990400000 | 135.48 |
1122249600000 | 135.75 |
1122336000000 | 135.88 |
1122422400000 | 136.29 |
1122508800000 | 137.11 |
1122595200000 | 136.98 |
1122854400000 | 136.99 |
1122940800000 | 138.11 |
1123027200000 | 138.08 |
1123113600000 | 136.94 |
1123200000000 | 135.89 |
1123459200000 | 136.52 |
1123545600000 | 137.87 |
1123632000000 | 139 |
1123718400000 | 138.27 |
1123804800000 | 137.68 |
1124064000000 | 137.43 |
1124150400000 | 136.65 |
1124236800000 | 136.36 |
1124323200000 | 135.85 |
1124409600000 | 137.48 |
1124668800000 | 137.79 |
1124755200000 | 136.82 |
1124841600000 | 136.62 |
1124928000000 | 135.46 |
1125014400000 | 134.34 |
1125273600000 | 134.93 |
1125360000000 | 134.76 |
1125446400000 | 136.01 |
1125532800000 | 136.81 |
1125619200000 | 136.6 |
1125878400000 | 137.58 |
1125964800000 | 138.63 |
1126051200000 | 138.84 |
1126137600000 | 138.59 |
1126224000000 | 139.22 |
1126483200000 | 139.32 |
1126569600000 | 138.33 |
1126656000000 | 138.77 |
1126742400000 | 138.86 |
1126828800000 | 140.02 |
1127088000000 | 139.79 |
1127174400000 | 140.37 |
1127260800000 | 138.73 |
1127347200000 | 138.23 |
1127433600000 | 138.93 |
1127692800000 | 140.82 |
1127779200000 | 140.25 |
1127865600000 | 141.52 |
1127952000000 | 140.97 |
1128038400000 | 141.6 |
1128297600000 | 142.51 |
1128384000000 | 143.11 |
1128470400000 | 141.53 |
1128556800000 | 139.96 |
1128643200000 | 139.57 |
1128902400000 | 139.81 |
1128988800000 | 140.05 |
1129075200000 | 138.76 |
1129161600000 | 137.26 |
1129248000000 | 137.44 |
1129507200000 | 137.66 |
1129593600000 | 136.9 |
1129680000000 | 134.36 |
1129766400000 | 134.42 |
1129852800000 | 133.78 |
1130112000000 | 135.4 |
1130198400000 | 134.8 |
1130284800000 | 135.14 |
1130371200000 | 132.6 |
1130457600000 | 132.73 |
1130716800000 | 135.57 |
1130803200000 | 135.34 |
1130889600000 | 135.64 |
1130976000000 | 137.03 |
1131062400000 | 136.85 |
1131321600000 | 137.26 |
1131408000000 | 137.21 |
1131494400000 | 137.14 |
1131580800000 | 136.67 |
1131667200000 | 138.14 |
1131926400000 | 138.57 |
1132012800000 | 138.45 |
1132099200000 | 137.63 |
1132185600000 | 138.27 |
1132272000000 | 138.95 |
1132531200000 | 139.63 |
1132617600000 | 139.76 |
1132704000000 | 140.54 |
1132790400000 | 140.37 |
1132876800000 | 140.8 |
1133136000000 | 140 |
1133222400000 | 140.38 |
1133308800000 | 139.9 |
1133395200000 | 141.81 |
1133481600000 | 142.49 |
1133740800000 | 142.06 |
1133827200000 | 142.76 |
1133913600000 | 142.65 |
1134000000000 | 143.06 |
1134086400000 | 142.86 |
1134345600000 | 143.11 |
1134432000000 | 143.62 |
1134518400000 | 143.37 |
1134604800000 | 143.51 |
1134691200000 | 144.42 |
1134950400000 | 144.11 |
1135036800000 | 144.12 |
1135123200000 | 145.21 |
1135209600000 | 145.19 |
1135296000000 | 145.61 |
1135641600000 | 146.13 |
1135728000000 | 145.93 |
1135814400000 | 146.46 |
1135900800000 | 145.3 |
1136160000000 | 146.43 |
1136246400000 | 147.09 |
1136332800000 | 148.45 |
1136419200000 | 148.35 |
1136505600000 | 149.07 |
1136764800000 | 149.58 |
1136851200000 | 148.88 |
1136937600000 | 149.7 |
1137024000000 | 149.72 |
1137110400000 | 148.52 |
1137369600000 | 149.26 |
1137456000000 | 147.98 |
1137542400000 | 147.02 |
1137628800000 | 147.97 |
1137715200000 | 146.63 |
1137974400000 | 146.4 |
1138060800000 | 146.23 |
1138147200000 | 147.51 |
1138233600000 | 149.19 |
1138320000000 | 151.11 |
1138579200000 | 151.04 |
1138665600000 | 151.12 |
1138752000000 | 152.63 |
1138838400000 | 150.98 |
1138924800000 | 151.33 |
1139184000000 | 151.47 |
1139270400000 | 151.32 |
1139356800000 | 150.86 |
1139443200000 | 152.54 |
1139529600000 | 151.57 |
1139788800000 | 152.48 |
1139875200000 | 152.53 |
1139961600000 | 152.66 |
1140048000000 | 153.19 |
1140134400000 | 153.49 |
1140393600000 | 153.49 |
1140480000000 | 153.97 |
1140566400000 | 155.02 |
1140652800000 | 154.82 |
1140739200000 | 155.38 |
1140998400000 | 155.82 |
1141084800000 | 153.47 |
1141171200000 | 154.8 |
1141257600000 | 153.67 |
1141344000000 | 153.31 |
1141603200000 | 154.22 |
1141689600000 | 153.92 |
1141776000000 | 153.08 |
1141862400000 | 154.57 |
1141948800000 | 155.69 |
1142208000000 | 156.6 |
1142294400000 | 156.89 |
1142380800000 | 157.3 |
1142467200000 | 157.39 |
1142553600000 | 157.33 |
1142812800000 | 157.66 |
1142899200000 | 157.8 |
1142985600000 | 158.57 |
1143072000000 | 158.64 |
1143158400000 | 159.46 |
1143417600000 | 158.04 |
1143504000000 | 157.33 |
1143590400000 | 157.94 |
1143676800000 | 159.59 |
1143763200000 | 159.21 |
1144022400000 | 160.35 |
1144108800000 | 159.34 |
1144195200000 | 159.81 |
1144281600000 | 160.02 |
1144368000000 | 159.05 |
1144627200000 | 159.88 |
1144713600000 | 158.13 |
1144800000000 | 157.4 |
1144886400000 | 157.82 |
1145318400000 | 157.59 |
1145404800000 | 159.69 |
1145491200000 | 161.25 |
1145577600000 | 162.65 |
1145836800000 | 162.41 |
1145923200000 | 162.38 |
1146009600000 | 162.89 |
1146096000000 | 161.44 |
1146182400000 | 160.24 |
1146441600000 | 160.24 |
1146528000000 | 161.55 |
1146614400000 | 160.32 |
1146700800000 | 161.73 |
1146787200000 | 163.04 |
1147046400000 | 162.99 |
1147132800000 | 163.58 |
1147219200000 | 162.91 |
1147305600000 | 161.65 |
1147392000000 | 158.24 |
1147651200000 | 156.23 |
1147737600000 | 156.53 |
1147824000000 | 152.06 |
1147910400000 | 151.77 |
1147996800000 | 151.71 |
1148256000000 | 147.7 |
1148342400000 | 151.7 |
1148428800000 | 149.99 |
1148515200000 | 152.1 |
1148601600000 | 155.14 |
1148860800000 | 154.99 |
1148947200000 | 151.69 |
1149033600000 | 153.27 |
1149120000000 | 153.81 |
1149206400000 | 153.97 |
1149465600000 | 152.81 |
1149552000000 | 149.51 |
1149638400000 | 150.54 |
1149724800000 | 146.65 |
1149811200000 | 148.84 |
1150070400000 | 147.55 |
1150156800000 | 144.55 |
1150243200000 | 144.61 |
1150329600000 | 147.77 |
1150416000000 | 146.82 |
1150675200000 | 148.14 |
1150761600000 | 149.01 |
1150848000000 | 149.37 |
1150934400000 | 150.09 |
1151020800000 | 150.62 |
1151280000000 | 150.36 |
1151366400000 | 149.35 |
1151452800000 | 149.03 |
1151539200000 | 151.81 |
1151625600000 | 154.51 |
1151884800000 | 155.32 |
1151971200000 | 155.35 |
1152057600000 | 153.36 |
1152144000000 | 154.79 |
1152230400000 | 154.31 |
1152489600000 | 154.95 |
1152576000000 | 152.98 |
1152662400000 | 153.82 |
1152748800000 | 151.43 |
1152835200000 | 149.4 |
1153094400000 | 148.58 |
1153180800000 | 148.15 |
1153267200000 | 151.57 |
1153353600000 | 152.1 |
1153440000000 | 150.27 |
1153699200000 | 152.96 |
1153785600000 | 153.33 |
1153872000000 | 153.79 |
1153958400000 | 155.28 |
1154044800000 | 156.02 |
1154304000000 | 155.67 |
1154390400000 | 154.3 |
1154476800000 | 156.02 |
1154563200000 | 154.72 |
1154649600000 | 156.05 |
1154908800000 | 153.94 |
1154995200000 | 154.11 |
1155081600000 | 155.43 |
1155168000000 | 153.93 |
1155254400000 | 153.75 |
1155513600000 | 155.31 |
1155600000000 | 156.9 |
1155686400000 | 157.98 |
1155772800000 | 158.34 |
1155859200000 | 158.13 |
1156118400000 | 157.67 |
1156204800000 | 158.57 |
1156291200000 | 157.63 |
1156377600000 | 158.23 |
1156464000000 | 158.07 |
1156723200000 | 159.11 |
1156809600000 | 159.09 |
1156896000000 | 159.75 |
1156982400000 | 159.38 |
1157068800000 | 159.95 |
1157328000000 | 160.63 |
1157414400000 | 159.87 |
1157500800000 | 158.36 |
1157587200000 | 157.1 |
1157673600000 | 157.75 |
1157932800000 | 157.22 |
1158019200000 | 159.09 |
1158105600000 | 159.7 |
1158192000000 | 159.37 |
1158278400000 | 159.7 |
1158537600000 | 159.83 |
1158624000000 | 159.03 |
1158710400000 | 160.81 |
1158796800000 | 161.19 |
1158883200000 | 159.48 |
1159142400000 | 159.52 |
1159228800000 | 161.68 |
1159315200000 | 163.18 |
1159401600000 | 163.59 |
1159488000000 | 163.78 |
1159747200000 | 163.55 |
1159833600000 | 162.87 |
1159920000000 | 163.6 |
1160006400000 | 164.43 |
1160092800000 | 164.3 |
1160352000000 | 164.42 |
1160438400000 | 165.06 |
1160524800000 | 165.58 |
1160611200000 | 166.59 |
1160697600000 | 166.69 |
1160956800000 | 167.37 |
1161043200000 | 165.85 |
1161129600000 | 167.4 |
1161216000000 | 167.46 |
1161302400000 | 168.09 |
1161561600000 | 168.89 |
1161648000000 | 168.93 |
1161734400000 | 169.76 |
1161820800000 | 170.11 |
1161907200000 | 169.66 |
1162166400000 | 169.02 |
1162252800000 | 168.98 |
1162339200000 | 169.47 |
1162425600000 | 168.45 |
1162512000000 | 169.23 |
1162771200000 | 171.16 |
1162857600000 | 171.91 |
1162944000000 | 171.89 |
1163030400000 | 172.4 |
1163116800000 | 172.44 |
1163376000000 | 173.32 |
1163462400000 | 173.32 |
1163548800000 | 174.8 |
1163635200000 | 175.26 |
1163721600000 | 173.91 |
1163980800000 | 174.42 |
1164067200000 | 174.49 |
1164153600000 | 174.74 |
1164240000000 | 174.37 |
1164326400000 | 173.33 |
1164585600000 | 170.76 |
1164672000000 | 169.95 |
1164758400000 | 172.7 |
1164844800000 | 171.11 |
1164931200000 | 169.31 |
1165190400000 | 170.46 |
1165276800000 | 172.37 |
1165363200000 | 172.38 |
1165449600000 | 173.45 |
1165536000000 | 173.7 |
1165795200000 | 174.89 |
1165881600000 | 175.07 |
1165968000000 | 176.37 |
1166054400000 | 177.17 |
1166140800000 | 178.22 |
1166400000000 | 177.97 |
1166486400000 | 176.74 |
1166572800000 | 177.44 |
1166659200000 | 177.19 |
1166745600000 | 175.62 |
1167177600000 | 178.1 |
1167264000000 | 177.97 |
1167350400000 | 178.04 |
1167696000000 | 180.05 |
1167782400000 | 179.72 |
1167868800000 | 178.79 |
1167955200000 | 177.02 |
1168214400000 | 177.2 |
1168300800000 | 177.37 |
1168387200000 | 176.23 |
1168473600000 | 179.04 |
1168560000000 | 179.33 |
1168819200000 | 179.97 |
1168905600000 | 179.36 |
1168992000000 | 179.02 |
1169078400000 | 178.83 |
1169164800000 | 180.28 |
1169424000000 | 179.41 |
1169510400000 | 179.01 |
1169596800000 | 180.73 |
1169683200000 | 180.21 |
1169769600000 | 179.74 |
1170028800000 | 180.44 |
1170115200000 | 181.48 |
1170201600000 | 180.89 |
1170288000000 | 182.47 |
1170374400000 | 182.95 |
1170633600000 | 183.16 |
1170720000000 | 183.24 |
1170806400000 | 184.35 |
1170892800000 | 183.19 |
1170979200000 | 184.14 |
1171238400000 | 182.99 |
1171324800000 | 183.97 |
1171411200000 | 185.68 |
1171497600000 | 186.01 |
1171584000000 | 185.89 |
1171843200000 | 186.89 |
1171929600000 | 186.25 |
1172016000000 | 185.12 |
1172102400000 | 185.43 |
1172188800000 | 185.8 |
1172448000000 | 186.83 |
1172534400000 | 181.09 |
1172620800000 | 178.81 |
1172707200000 | 176.85 |
1172793600000 | 176.39 |
1173052800000 | 174.55 |
1173139200000 | 175.8 |
1173225600000 | 177.05 |
1173312000000 | 179.42 |
1173398400000 | 179.68 |
1173657600000 | 179.3 |
1173744000000 | 177.55 |
1173830400000 | 173.68 |
1173916800000 | 177.34 |
1174003200000 | 177.83 |
1174262400000 | 179.99 |
1174348800000 | 181.02 |
1174435200000 | 181.51 |
1174521600000 | 184.18 |
1174608000000 | 185.36 |
1174867200000 | 184.12 |
1174953600000 | 184.31 |
1175040000000 | 183.54 |
1175126400000 | 185.93 |
1175212800000 | 186.05 |
1175472000000 | 186.92 |
1175558400000 | 189.17 |
1175644800000 | 189.82 |
1175731200000 | 190.22 |
1176163200000 | 191.29 |
1176249600000 | 190.7 |
1176336000000 | 190.03 |
1176422400000 | 191.55 |
1176681600000 | 193.19 |
1176768000000 | 193.11 |
1176854400000 | 191.9 |
1176940800000 | 191.82 |
1177027200000 | 193.91 |
1177286400000 | 193.73 |
1177372800000 | 192.32 |
1177459200000 | 193.79 |
1177545600000 | 194.47 |
1177632000000 | 193.68 |
1177891200000 | 194.14 |
1177977600000 | 194.16 |
1178064000000 | 195.4 |
1178150400000 | 195.9 |
1178236800000 | 197.67 |
1178496000000 | 197.95 |
1178582400000 | 196.07 |
1178668800000 | 196.22 |
1178755200000 | 195.02 |
1178841600000 | 196.05 |
1179100800000 | 196.16 |
1179187200000 | 197.19 |
1179273600000 | 197.16 |
1179360000000 | 198.06 |
1179446400000 | 200.52 |
1179705600000 | 201.13 |
1179792000000 | 201.51 |
1179878400000 | 203.03 |
1179964800000 | 201.97 |
1180051200000 | 202.09 |
1180310400000 | 202.47 |
1180396800000 | 202.71 |
1180483200000 | 202.45 |
1180569600000 | 205.09 |
1180656000000 | 207.27 |
1180915200000 | 206.57 |
1181001600000 | 205.25 |
1181088000000 | 201.22 |
1181174400000 | 199.13 |
1181260800000 | 198.97 |
1181520000000 | 201.01 |
1181606400000 | 199.98 |
1181692800000 | 200.74 |
1181779200000 | 204.54 |
1181865600000 | 207.35 |
1182124800000 | 206.75 |
1182211200000 | 206.17 |
1182297600000 | 206.93 |
1182384000000 | 204.83 |
1182470400000 | 204.3 |
1182729600000 | 203.89 |
1182816000000 | 202.57 |
1182902400000 | 201.97 |
1182988800000 | 204.73 |
1183075200000 | 206.21 |
1183334400000 | 206.03 |
1183420800000 | 207.57 |
1183507200000 | 208.37 |
1183593600000 | 207.08 |
1183680000000 | 208.59 |
1183939200000 | 209.2 |
1184025600000 | 207.11 |
1184112000000 | 206.22 |
1184198400000 | 209.5 |
1184284800000 | 209.85 |
1184544000000 | 209.77 |
1184630400000 | 208.82 |
1184716800000 | 206.11 |
1184803200000 | 208.39 |
1184889600000 | 205.55 |
1185148800000 | 207.16 |
1185235200000 | 204.06 |
1185321600000 | 201.91 |
1185408000000 | 196.97 |
1185494400000 | 195.97 |
1185753600000 | 196.2 |
1185840000000 | 199.23 |
1185926400000 | 196.25 |
1186012800000 | 197.72 |
1186099200000 | 195.36 |
1186358400000 | 193.58 |
1186444800000 | 194.89 |
1186531200000 | 198.46 |
1186617600000 | 195.13 |
1186704000000 | 190.53 |
1186963200000 | 194.28 |
1187049600000 | 192.73 |
1187136000000 | 192.46 |
1187222400000 | 185.96 |
1187308800000 | 187.91 |
1187568000000 | 189.4 |
1187654400000 | 190.16 |
1187740800000 | 193.54 |
1187827200000 | 193.94 |
1187913600000 | 195.18 |
1188172800000 | 195.4 |
1188259200000 | 192.79 |
1188345600000 | 194.26 |
1188432000000 | 196.97 |
1188518400000 | 199.61 |
1188777600000 | 199.79 |
1188864000000 | 200.58 |
1188950400000 | 196.92 |
1189036800000 | 197.92 |
1189123200000 | 193.83 |
1189382400000 | 192.53 |
1189468800000 | 195.37 |
1189555200000 | 196.04 |
1189641600000 | 197.58 |
1189728000000 | 196.52 |
1189987200000 | 194.71 |
1190073600000 | 197.73 |
1190160000000 | 202.52 |
1190246400000 | 201.44 |
1190332800000 | 202.47 |
1190592000000 | 202.66 |
1190678400000 | 201.04 |
1190764800000 | 202.86 |
1190851200000 | 203.86 |
1190937600000 | 203.53 |
1191196800000 | 204.85 |
1191283200000 | 204.8 |
1191369600000 | 204.74 |
1191456000000 | 204.07 |
1191542400000 | 205.77 |
1191801600000 | 205.43 |
1191888000000 | 206.48 |
1191974400000 | 206.76 |
1192060800000 | 208.83 |
1192147200000 | 208.85 |
1192406400000 | 207.43 |
1192492800000 | 206.57 |
1192579200000 | 208.19 |
1192665600000 | 207.21 |
1192752000000 | 206.74 |
1193011200000 | 204.13 |
1193097600000 | 206.18 |
1193184000000 | 205.43 |
1193270400000 | 208.43 |
1193356800000 | 209.62 |
1193616000000 | 211.04 |
1193702400000 | 209.48 |
1193788800000 | 210.45 |
1193875200000 | 208 |
1193961600000 | 208.27 |
1194220800000 | 207.53 |
1194307200000 | 208.83 |
1194393600000 | 208.46 |
1194480000000 | 207.15 |
1194566400000 | 204.66 |
1194825600000 | 203.7 |
1194912000000 | 203.16 |
1194998400000 | 204.75 |
1195084800000 | 202.56 |
1195171200000 | 201.77 |
1195430400000 | 198.96 |
1195516800000 | 201.26 |
1195603200000 | 197.33 |
1195689600000 | 198.3 |
1195776000000 | 200.24 |
1196035200000 | 199.57 |
1196121600000 | 198.04 |
1196208000000 | 202.42 |
1196294400000 | 203.43 |
1196380800000 | 205.66 |
1196640000000 | 204.85 |
1196726400000 | 202.89 |
1196812800000 | 206.3 |
1196899200000 | 205.95 |
1196985600000 | 207.07 |
1197244800000 | 207.87 |
1197331200000 | 207.59 |
1197417600000 | 208.25 |
1197504000000 | 203.75 |
1197590400000 | 204.63 |
1197849600000 | 201.41 |
1197936000000 | 201.2 |
1198022400000 | 200.82 |
1198108800000 | 201.5 |
1198195200000 | 204.65 |
1198454400000 | 205.05 |
1198713600000 | 205.05 |
1198800000000 | 205.17 |
1199059200000 | 205.07 |
1199232000000 | 202.69 |
1199318400000 | 202.05 |
1199404800000 | 198.71 |
1199664000000 | 198.73 |
1199750400000 | 200.1 |
1199836800000 | 197.59 |
1199923200000 | 195.76 |
1200009600000 | 194.2 |
1200268800000 | 194.86 |
1200355200000 | 190.24 |
1200441600000 | 188.25 |
1200528000000 | 187 |
1200614400000 | 185.81 |
1200873600000 | 174.6 |
1200960000000 | 176.08 |
1201046400000 | 169.16 |
1201132800000 | 178.96 |
1201219200000 | 179.69 |
1201478400000 | 178.32 |
1201564800000 | 181.21 |
1201651200000 | 179.45 |
1201737600000 | 179.95 |
1201824000000 | 183.49 |
1202083200000 | 184.61 |
1202169600000 | 177.87 |
1202256000000 | 179.78 |
1202342400000 | 176.52 |
1202428800000 | 177.31 |
1202688000000 | 176.83 |
1202774400000 | 182.64 |
1202860800000 | 182.8 |
1202947200000 | 183.17 |
1203033600000 | 180.2 |
1203292800000 | 183.24 |
1203379200000 | 184.13 |
1203465600000 | 181.72 |
1203552000000 | 182.43 |
1203638400000 | 180.76 |
1203897600000 | 183.14 |
1203984000000 | 185.05 |
1204070400000 | 185.03 |
1204156800000 | 181.69 |
1204243200000 | 179.21 |
1204502400000 | 177.04 |
1204588800000 | 174.25 |
1204675200000 | 177.68 |
1204761600000 | 175.69 |
1204848000000 | 173.4 |
1205107200000 | 171.7 |
1205193600000 | 173.33 |
1205280000000 | 174.5 |
1205366400000 | 172.63 |
1205452800000 | 171.51 |
1205712000000 | 165.6 |
1205798400000 | 170.06 |
1205884800000 | 168.09 |
1205971200000 | 166.5 |
1206403200000 | 171.53 |
1206489600000 | 171.32 |
1206576000000 | 172.99 |
1206662400000 | 172.17 |
1206921600000 | 172.15 |
1207008000000 | 176.59 |
1207094400000 | 177.55 |
1207180800000 | 177.2 |
1207267200000 | 178.04 |
1207526400000 | 179.51 |
1207612800000 | 178.23 |
1207699200000 | 177.46 |
1207785600000 | 177.09 |
1207872000000 | 174.73 |
1208131200000 | 173.49 |
1208217600000 | 174.57 |
1208304000000 | 177.58 |
1208390400000 | 176.16 |
1208476800000 | 179.42 |
1208736000000 | 178.23 |
1208822400000 | 177 |
1208908800000 | 179.31 |
1208995200000 | 179.19 |
1209081600000 | 181.07 |
1209340800000 | 182.07 |
1209427200000 | 180.83 |
1209513600000 | 182.21 |
1209600000000 | 182.21 |
1209686400000 | 184.36 |
1209945600000 | 184.26 |
1210032000000 | 183.63 |
1210118400000 | 185.49 |
1210204800000 | 185.41 |
1210291200000 | 183.73 |
1210550400000 | 184.81 |
1210636800000 | 185.33 |
1210723200000 | 187.04 |
1210809600000 | 187.06 |
1210896000000 | 188.52 |
1211155200000 | 191.35 |
1211241600000 | 188.06 |
1211328000000 | 187.41 |
1211414400000 | 187.93 |
1211500800000 | 184.51 |
1211760000000 | 184.64 |
1211846400000 | 183.92 |
1211932800000 | 185.86 |
1212019200000 | 186.67 |
1212105600000 | 187.97 |
1212364800000 | 185.54 |
1212451200000 | 187.24 |
1212537600000 | 185.34 |
1212624000000 | 185.27 |
1212710400000 | 181.69 |
1212969600000 | 181.58 |
1213056000000 | 180.01 |
1213142400000 | 176.98 |
1213228800000 | 177.84 |
1213315200000 | 178.34 |
1213574400000 | 177.48 |
1213660800000 | 178.27 |
1213747200000 | 175.93 |
1213833600000 | 175.1 |
1213920000000 | 172.13 |
1214179200000 | 172.31 |
1214265600000 | 170.24 |
1214352000000 | 172.54 |
1214438400000 | 169.01 |
1214524800000 | 168.34 |
1214784000000 | 169.31 |
1214870400000 | 166.26 |
1214956800000 | 164.8 |
1215043200000 | 165.5 |
1215129600000 | 163.75 |
1215388800000 | 167.01 |
1215475200000 | 164.42 |
1215561600000 | 166.59 |
1215648000000 | 163.13 |
1215734400000 | 159.28 |
1215993600000 | 160.37 |
1216080000000 | 157.37 |
1216166400000 | 159.27 |
1216252800000 | 162.79 |
1216339200000 | 164.12 |
1216598400000 | 164.97 |
1216684800000 | 164.65 |
1216771200000 | 166.15 |
1216857600000 | 163.04 |
1216944000000 | 164.48 |
1217203200000 | 163.07 |
1217289600000 | 163.83 |
1217376000000 | 165.64 |
1217462400000 | 165.26 |
1217548800000 | 162.38 |
1217808000000 | 161.42 |
1217894400000 | 164.47 |
1217980800000 | 166.07 |
1218067200000 | 165.82 |
1218153600000 | 167.07 |
1218412800000 | 168.65 |
1218499200000 | 168.34 |
1218585600000 | 165.21 |
1218672000000 | 165.63 |
1218758400000 | 166.55 |
1219017600000 | 166.63 |
1219104000000 | 163.23 |
1219190400000 | 164.29 |
1219276800000 | 162.78 |
1219363200000 | 165.54 |
1219622400000 | 164.13 |
1219708800000 | 165.08 |
1219795200000 | 165.39 |
1219881600000 | 167.21 |
1219968000000 | 167.67 |
1220227200000 | 167.55 |
1220313600000 | 169.13 |
1220400000000 | 166.52 |
1220486400000 | 161.96 |
1220572800000 | 157.56 |
1220832000000 | 160.86 |
1220918400000 | 158.72 |
1221004800000 | 158.39 |
1221091200000 | 157.88 |
1221177600000 | 160.82 |
1221436800000 | 156.63 |
1221523200000 | 154.88 |
1221609600000 | 151.71 |
1221696000000 | 150.38 |
1221782400000 | 159.31 |
1222041600000 | 156.55 |
1222128000000 | 154.32 |
1222214400000 | 152.68 |
1222300800000 | 155.76 |
1222387200000 | 153.08 |
1222646400000 | 146.67 |
1222732800000 | 148.66 |
1222819200000 | 148.48 |
1222905600000 | 144.98 |
1222992000000 | 147.38 |
1223251200000 | 136.25 |
1223337600000 | 136.4 |
1223424000000 | 128.68 |
1223510400000 | 125.45 |
1223596800000 | 117.35 |
1223856000000 | 129.95 |
1223942400000 | 133.81 |
1224028800000 | 125.68 |
1224115200000 | 119.73 |
1224201600000 | 124.9 |
1224460800000 | 129 |
1224547200000 | 128.03 |
1224633600000 | 121.5 |
1224720000000 | 121.32 |
1224806400000 | 116.81 |
1225065600000 | 115.5 |
1225152000000 | 122.28 |
1225238400000 | 128.14 |
1225324800000 | 128.2 |
1225411200000 | 131.24 |
1225670400000 | 133.03 |
1225756800000 | 138.65 |
1225843200000 | 135.75 |
1225929600000 | 127.43 |
1226016000000 | 130.27 |
1226275200000 | 132.09 |
1226361600000 | 127.05 |
1226448000000 | 123.85 |
1226534400000 | 125.05 |
1226620800000 | 126.41 |
1226880000000 | 123.01 |
1226966400000 | 124.58 |
1227052800000 | 120.39 |
1227139200000 | 116.69 |
1227225600000 | 113.64 |
1227484800000 | 123.69 |
1227571200000 | 124.24 |
1227657600000 | 123.58 |
1227744000000 | 125.57 |
1227830400000 | 125.44 |
1228089600000 | 118.89 |
1228176000000 | 121.71 |
1228262400000 | 122.42 |
1228348800000 | 122.05 |
1228435200000 | 116.23 |
1228694400000 | 123.9 |
1228780800000 | 125.55 |
1228867200000 | 126.53 |
1228953600000 | 125.89 |
1229040000000 | 123.33 |
1229299200000 | 123.4 |
1229385600000 | 124.97 |
1229472000000 | 125.79 |
1229558400000 | 126.42 |
1229644800000 | 125.43 |
1229904000000 | 123.44 |
1229990400000 | 123.03 |
1230076800000 | 122.68 |
1230508800000 | 123.52 |
1230595200000 | 126.22 |
1230681600000 | 126.15 |
1230854400000 | 130.64 |
1231113600000 | 132.08 |
1231200000000 | 133.3 |
1231286400000 | 131.4 |
1231372800000 | 130.52 |
1231459200000 | 129.23 |
1231718400000 | 127.04 |
1231804800000 | 125.51 |
1231891200000 | 120.65 |
1231977600000 | 119.54 |
1232064000000 | 120.51 |
1232323200000 | 120.19 |
1232409600000 | 118.88 |
1232496000000 | 118.27 |
1232582400000 | 116.65 |
1232668800000 | 116.62 |
1232928000000 | 119.29 |
1233014400000 | 119.4 |
1233100800000 | 122.39 |
1233187200000 | 120.05 |
1233273600000 | 118.95 |
1233532800000 | 117.56 |
1233619200000 | 119.76 |
1233705600000 | 122.81 |
1233792000000 | 122.8 |
1233878400000 | 125.63 |
1234137600000 | 125.83 |
1234224000000 | 122.15 |
1234310400000 | 122.66 |
1234396800000 | 120.16 |
1234483200000 | 121.06 |
1234742400000 | 119.96 |
1234828800000 | 116.76 |
1234915200000 | 116.29 |
1235001600000 | 116.54 |
1235088000000 | 112.5 |
1235347200000 | 111.25 |
1235433600000 | 110.3 |
1235520000000 | 109.4 |
1235606400000 | 110.61 |
1235692800000 | 109.31 |
1235952000000 | 105.24 |
1236038400000 | 104.17 |
1236124800000 | 108.55 |
1236211200000 | 104.66 |
1236297600000 | 103.36 |
1236556800000 | 103.09 |
1236643200000 | 107.44 |
1236729600000 | 107.53 |
1236816000000 | 108.49 |
1236902400000 | 108.44 |
1237161600000 | 110.99 |
1237248000000 | 109.75 |
1237334400000 | 109.46 |
1237420800000 | 109.49 |
1237507200000 | 110.21 |
1237766400000 | 112.5 |
1237852800000 | 112.88 |
1237939200000 | 114.28 |
1238025600000 | 114.39 |
1238112000000 | 112.66 |
1238371200000 | 108.76 |
1238457600000 | 111.52 |
1238544000000 | 112.55 |
1238630400000 | 117.58 |
1238716800000 | 116.61 |
1238976000000 | 116.13 |
1239062400000 | 115.6 |
1239148800000 | 116.41 |
1239235200000 | 118.54 |
1239667200000 | 119.04 |
1239753600000 | 118.73 |
1239840000000 | 120.48 |
1239926400000 | 122.31 |
1240185600000 | 118.39 |
1240272000000 | 118.89 |
1240358400000 | 120.43 |
1240444800000 | 119.97 |
1240531200000 | 122.93 |
1240790400000 | 123.03 |
1240876800000 | 121.48 |
1240963200000 | 123.84 |
1241049600000 | 124.96 |
1241136000000 | 124.96 |
1241395200000 | 128.63 |
1241481600000 | 127.68 |
1241568000000 | 129.07 |
1241654400000 | 128.08 |
1241740800000 | 129.93 |
1242000000000 | 127.7 |
1242086400000 | 127.88 |
1242172800000 | 125.87 |
1242259200000 | 125.98 |
1242345600000 | 126.59 |
1242604800000 | 129 |
1242691200000 | 130.65 |
1242777600000 | 132.67 |
1242864000000 | 129.7 |
1242950400000 | 129.6 |
1243209600000 | 129.88 |
1243296000000 | 130.94 |
1243382400000 | 131.67 |
1243468800000 | 130.52 |
1243555200000 | 130.31 |
1243814400000 | 134.33 |
1243900800000 | 134.85 |
1243987200000 | 132.35 |
1244073600000 | 132.2 |
1244160000000 | 132.62 |
1244419200000 | 131.04 |
1244505600000 | 131.54 |
1244592000000 | 132.67 |
1244678400000 | 133.47 |
1244764800000 | 132.92 |
1245024000000 | 129.4 |
1245110400000 | 129.44 |
1245196800000 | 127.3 |
1245283200000 | 127.89 |
1245369600000 | 128.98 |
1245628800000 | 125.53 |
1245715200000 | 125.85 |
1245801600000 | 128.68 |
1245888000000 | 128.13 |
1245974400000 | 127.5 |
1246233600000 | 129.61 |
1246320000000 | 128.18 |
1246406400000 | 130.78 |
1246492800000 | 127.4 |
1246579200000 | 127.17 |
1246838400000 | 125.66 |
1246924800000 | 124.37 |
1247011200000 | 123.25 |
1247097600000 | 124.02 |
1247184000000 | 122.42 |
1247443200000 | 125.23 |
1247529600000 | 126.05 |
1247616000000 | 129.56 |
1247702400000 | 129.81 |
1247788800000 | 130.48 |
1248048000000 | 131.81 |
1248134400000 | 133.22 |
1248220800000 | 133.85 |
1248307200000 | 136.23 |
1248393600000 | 135.86 |
1248652800000 | 136.18 |
1248739200000 | 135.2 |
1248825600000 | 136.71 |
1248912000000 | 139.39 |
1248998400000 | 138.78 |
1249257600000 | 140.58 |
1249344000000 | 140.27 |
1249430400000 | 138.84 |
1249516800000 | 139.04 |
1249603200000 | 140.57 |
1249862400000 | 139.77 |
1249948800000 | 137.84 |
1250035200000 | 139.62 |
1250121600000 | 140.29 |
1250208000000 | 138.87 |
1250467200000 | 136.1 |
1250553600000 | 137.24 |
1250640000000 | 137.21 |
1250726400000 | 139.36 |
1250812800000 | 142.87 |
1251072000000 | 144.05 |
1251158400000 | 145.14 |
1251244800000 | 144.33 |
1251331200000 | 143.7 |
1251417600000 | 145.23 |
1251676800000 | 143.97 |
1251763200000 | 141.35 |
1251849600000 | 140.79 |
1251936000000 | 140.53 |
1252022400000 | 142.32 |
1252281600000 | 144.69 |
1252368000000 | 145.63 |
1252454400000 | 147.52 |
1252540800000 | 147.85 |
1252627200000 | 148.75 |
1252886400000 | 148.93 |
1252972800000 | 149.77 |
1253059200000 | 151.51 |
1253145600000 | 152 |
1253232000000 | 151.64 |
1253491200000 | 150.96 |
1253577600000 | 151.51 |
1253664000000 | 151.15 |
1253750400000 | 148.88 |
1253836800000 | 148.25 |
1254096000000 | 151.49 |
1254182400000 | 150.65 |
1254268800000 | 150.01 |
1254355200000 | 147.39 |
1254441600000 | 145 |
1254700800000 | 146.39 |
1254787200000 | 149.67 |
1254873600000 | 149.37 |
1254960000000 | 151.33 |
1255046400000 | 151.24 |
1255305600000 | 152.91 |
1255392000000 | 151.4 |
1255478400000 | 154.18 |
1255564800000 | 153.39 |
1255651200000 | 151.79 |
1255910400000 | 153.96 |
1255996800000 | 153.07 |
1256083200000 | 153.39 |
1256169600000 | 151.83 |
1256256000000 | 150.96 |
1256515200000 | 149.18 |
1256601600000 | 149.21 |
1256688000000 | 146.21 |
1256774400000 | 147.99 |
1256860800000 | 144.34 |
1257120000000 | 145.29 |
1257206400000 | 143.77 |
1257292800000 | 146.42 |
1257379200000 | 147.73 |
1257465600000 | 147.6 |
1257724800000 | 150.39 |
1257811200000 | 149.96 |
1257897600000 | 150.91 |
1257984000000 | 151.06 |
1258070400000 | 151.52 |
1258329600000 | 153.84 |
1258416000000 | 153.07 |
1258502400000 | 153.29 |
1258588800000 | 150.7 |
1258675200000 | 149.78 |
1258934400000 | 152.69 |
1259020800000 | 151.9 |
1259107200000 | 152.82 |
1259193600000 | 148.49 |
1259280000000 | 150.01 |
1259539200000 | 148.3 |
1259625600000 | 152.17 |
1259712000000 | 152.98 |
1259798400000 | 152.92 |
1259884800000 | 154.51 |
1260144000000 | 154.08 |
1260230400000 | 151.98 |
1260316800000 | 150.84 |
1260403200000 | 152.27 |
1260489600000 | 153.45 |
1260748800000 | 154.42 |
1260835200000 | 154.88 |
1260921600000 | 156.07 |
1261008000000 | 154.71 |
1261094400000 | 154.13 |
1261353600000 | 156.52 |
1261440000000 | 157.64 |
1261526400000 | 157.95 |
1261612800000 | 157.93 |
1261958400000 | 158.88 |
1262044800000 | 159.54 |
1262131200000 | 158.68 |
1262217600000 | 158.61 |
1262563200000 | 161.36 |
1262649600000 | 161.16 |
1262736000000 | 161.21 |
1262822400000 | 160.93 |
1262908800000 | 161.17 |
1263168000000 | 161.08 |
1263254400000 | 159.15 |
1263340800000 | 159.94 |
1263427200000 | 160.75 |
1263513600000 | 158.82 |
1263772800000 | 159.89 |
1263859200000 | 161.02 |
1263945600000 | 158.12 |
1264032000000 | 156.14 |
1264118400000 | 155 |
1264377600000 | 153.58 |
1264464000000 | 154.52 |
1264550400000 | 153.37 |
1264636800000 | 151.34 |
1264723200000 | 153.12 |
1264982400000 | 153.87 |
1265068800000 | 155.46 |
1265155200000 | 154.79 |
1265241600000 | 150.78 |
1265328000000 | 147.08 |
1265587200000 | 148.42 |
1265673600000 | 148.54 |
1265760000000 | 149.17 |
1265846400000 | 148.94 |
1265932800000 | 148.66 |
1266192000000 | 148.83 |
1266278400000 | 150.58 |
1266364800000 | 152.33 |
1266451200000 | 153.38 |
1266537600000 | 154.25 |
1266796800000 | 153.41 |
1266883200000 | 151.61 |
1266969600000 | 151.65 |
1267056000000 | 149.05 |
1267142400000 | 151.01 |
1267401600000 | 153.64 |
1267488000000 | 155.09 |
1267574400000 | 156.29 |
1267660800000 | 155.96 |
1267747200000 | 158.29 |
1268006400000 | 158.3 |
1268092800000 | 158.59 |
1268179200000 | 159.92 |
1268265600000 | 159.51 |
1268352000000 | 159.7 |
1268611200000 | 158.5 |
1268697600000 | 160.11 |
1268784000000 | 161.15 |
1268870400000 | 160.67 |
1268956800000 | 160.07 |
1269216000000 | 160.04 |
1269302400000 | 161.1 |
1269388800000 | 161.04 |
1269475200000 | 162.92 |
1269561600000 | 162.43 |
1269820800000 | 162.91 |
1269907200000 | 162.44 |
1269993600000 | 162.39 |
1270080000000 | 164.75 |
1270512000000 | 165.63 |
1270598400000 | 164.96 |
1270684800000 | 163.54 |
1270771200000 | 165.9 |
1271030400000 | 165.84 |
1271116800000 | 165.21 |
1271203200000 | 166.14 |
1271289600000 | 166.42 |
1271376000000 | 164 |
1271635200000 | 163.54 |
1271721600000 | 166.07 |
1271808000000 | 165.17 |
1271894400000 | 163.05 |
1271980800000 | 164.89 |
1272240000000 | 166.1 |
1272326400000 | 161.34 |
1272412800000 | 158.76 |
1272499200000 | 161.14 |
1272585600000 | 160.87 |
1272844800000 | 161.42 |
1272931200000 | 156.7 |
1273017600000 | 155 |
1273104000000 | 153.19 |
1273190400000 | 147.65 |
1273449600000 | 157.66 |
1273536000000 | 157.23 |
1273622400000 | 159.9 |
1273708800000 | 160.39 |
1273795200000 | 154.62 |
1274054400000 | 154.35 |
1274140800000 | 157.11 |
1274227200000 | 153.01 |
1274313600000 | 150 |
1274400000000 | 149.65 |
1274659200000 | 149.53 |
1274745600000 | 145.61 |
1274832000000 | 148.9 |
1274918400000 | 153.73 |
1275004800000 | 153.69 |
1275264000000 | 153.87 |
1275350400000 | 154.04 |
1275436800000 | 154.26 |
1275523200000 | 156.62 |
1275609600000 | 153.31 |
1275868800000 | 151.92 |
1275955200000 | 150.72 |
1276041600000 | 153.59 |
1276128000000 | 156.31 |
1276214400000 | 156.77 |
1276473600000 | 159.12 |
1276560000000 | 160.32 |
1276646400000 | 160.16 |
1276732800000 | 160.62 |
1276819200000 | 160.68 |
1277078400000 | 162.65 |
1277164800000 | 161.87 |
1277251200000 | 159.77 |
1277337600000 | 156.78 |
1277424000000 | 155.38 |
1277683200000 | 157.41 |
1277769600000 | 151.92 |
1277856000000 | 151.98 |
1277942400000 | 148.82 |
1278028800000 | 148.96 |
1278288000000 | 148.61 |
1278374400000 | 152.12 |
1278460800000 | 153.48 |
1278547200000 | 154.81 |
1278633600000 | 155.62 |
1278892800000 | 156.12 |
1278979200000 | 158.98 |
1279065600000 | 159.16 |
1279152000000 | 157.74 |
1279238400000 | 154.97 |
1279497600000 | 154.24 |
1279584000000 | 153.51 |
1279670400000 | 154.75 |
1279756800000 | 158.44 |
1279843200000 | 158.99 |
1280102400000 | 159.66 |
1280188800000 | 159.02 |
1280275200000 | 158.35 |
1280361600000 | 157.88 |
1280448000000 | 157.65 |
1280707200000 | 161.37 |
1280793600000 | 161.38 |
1280880000000 | 161.93 |
1280966400000 | 161.8 |
1281052800000 | 159.63 |
1281312000000 | 161.92 |
1281398400000 | 160.47 |
1281484800000 | 156.77 |
1281571200000 | 156.85 |
1281657600000 | 156.55 |
1281916800000 | 156.46 |
1282003200000 | 158.83 |
1282089600000 | 158.62 |
1282176000000 | 156.11 |
1282262400000 | 154.29 |
1282521600000 | 154.85 |
1282608000000 | 152.48 |
1282694400000 | 151.4 |
1282780800000 | 152.38 |
1282867200000 | 153.66 |
1283126400000 | 153.22 |
1283212800000 | 153.65 |
1283299200000 | 158.11 |
1283385600000 | 158.48 |
1283472000000 | 159.61 |
1283731200000 | 160.14 |
1283817600000 | 159.14 |
1283904000000 | 160.59 |
1283990400000 | 162.12 |
1284076800000 | 162.22 |
1284336000000 | 163.24 |
1284422400000 | 163.32 |
1284508800000 | 162.79 |
1284595200000 | 162.44 |
1284681600000 | 162.08 |
1284940800000 | 164.58 |
1285027200000 | 164.51 |
1285113600000 | 162.31 |
1285200000000 | 161.77 |
1285286400000 | 164.36 |
1285545600000 | 163.81 |
1285632000000 | 164.08 |
1285718400000 | 163.54 |
1285804800000 | 163.24 |
1285891200000 | 162.76 |
1286150400000 | 161.13 |
1286236800000 | 163.66 |
1286323200000 | 164.85 |
1286409600000 | 164.99 |
1286496000000 | 165.24 |
1286755200000 | 165.89 |
1286841600000 | 165.41 |
1286928000000 | 168.55 |
1287014400000 | 168.59 |
1287100800000 | 169.02 |
1287360000000 | 169.16 |
1287446400000 | 167.98 |
1287532800000 | 168.72 |
1287619200000 | 171.02 |
1287705600000 | 170.84 |
1287964800000 | 171.56 |
1288051200000 | 170.7 |
1288137600000 | 169.21 |
1288224000000 | 170.06 |
1288310400000 | 170.14 |
1288569600000 | 170.42 |
1288656000000 | 171.61 |
1288742400000 | 170.55 |
1288828800000 | 172.95 |
1288915200000 | 172.85 |
1289174400000 | 172.64 |
1289260800000 | 174.14 |
1289347200000 | 172.59 |
1289433600000 | 171.93 |
1289520000000 | 171.26 |
1289779200000 | 172.82 |
1289865600000 | 169.3 |
1289952000000 | 170.34 |
1290038400000 | 173.4 |
1290124800000 | 173.53 |
1290384000000 | 172.48 |
1290470400000 | 169.19 |
1290556800000 | 171.07 |
1290643200000 | 171.95 |
1290729600000 | 171.11 |
1290988800000 | 167.4 |
1291075200000 | 167.07 |
1291161600000 | 170.73 |
1291248000000 | 173.62 |
1291334400000 | 173.73 |
1291593600000 | 173.89 |
1291680000000 | 175.87 |
1291766400000 | 175.74 |
1291852800000 | 175.49 |
1291939200000 | 175.99 |
1292198400000 | 176.98 |
1292284800000 | 177.15 |
1292371200000 | 176.73 |
1292457600000 | 177.14 |
1292544000000 | 176.52 |
1292803200000 | 177.58 |
1292889600000 | 179.54 |
1292976000000 | 179.69 |
1293062400000 | 179.51 |
1293148800000 | 179.25 |
1293408000000 | 177.53 |
1293494400000 | 177.51 |
1293580800000 | 178.55 |
1293667200000 | 176.81 |
1293753600000 | 175.99 |
1294012800000 | 178.68 |
1294099200000 | 178.47 |
1294185600000 | 177.54 |
1294272000000 | 177.95 |
1294358400000 | 177.32 |
1294617600000 | 175.32 |
1294704000000 | 177.89 |
1294790400000 | 180.58 |
1294876800000 | 180.51 |
1294963200000 | 180.47 |
1295222400000 | 180.22 |
1295308800000 | 181.79 |
1295395200000 | 180.04 |
1295481600000 | 178.53 |
1295568000000 | 180.02 |
1295827200000 | 180.18 |
1295913600000 | 179.98 |
1296000000000 | 181.9 |
1296086400000 | 182.03 |
1296172800000 | 180.03 |
1296432000000 | 179.92 |
1296518400000 | 182.46 |
1296604800000 | 182.2 |
1296691200000 | 181.77 |
1296777600000 | 182.12 |
1297036800000 | 183.84 |
1297123200000 | 184.32 |
1297209600000 | 184.02 |
1297296000000 | 184.07 |
1297382400000 | 184.15 |
1297641600000 | 184.6 |
1297728000000 | 184.29 |
1297814400000 | 184.82 |
1297900800000 | 184.81 |
1297987200000 | 185.09 |
1298246400000 | 182.69 |
1298332800000 | 181.62 |
1298419200000 | 179.23 |
1298505600000 | 178.81 |
1298592000000 | 180.95 |
1298851200000 | 182.6 |
1298937600000 | 181.85 |
1299024000000 | 180.67 |
1299110400000 | 181.61 |
1299196800000 | 180.46 |
1299456000000 | 180.12 |
1299542400000 | 180.71 |
1299628800000 | 180.44 |
1299715200000 | 178.79 |
1299801600000 | 177 |
1300060800000 | 174.56 |
1300147200000 | 170.44 |
1300233600000 | 167.54 |
1300320000000 | 170.85 |
1300406400000 | 171.62 |
1300665600000 | 175.18 |
1300752000000 | 174.44 |
1300838400000 | 175.48 |
1300924800000 | 178.09 |
1301011200000 | 178.47 |
1301270400000 | 178.64 |
1301356800000 | 179.22 |
1301443200000 | 181.17 |
1301529600000 | 180.44 |
1301616000000 | 183.07 |
1301875200000 | 183.67 |
1301961600000 | 183.64 |
1302048000000 | 183.93 |
1302134400000 | 182.57 |
1302220800000 | 183.4 |
1302480000000 | 182.74 |
1302566400000 | 180.04 |
1302652800000 | 181.58 |
1302739200000 | 180.57 |
1302825600000 | 181.2 |
1303084800000 | 177.99 |
1303171200000 | 178.87 |
1303257600000 | 183.07 |
1303344000000 | 183.64 |
1303776000000 | 184.92 |
1303862400000 | 185.97 |
1303948800000 | 187.03 |
1304035200000 | 187.68 |
1304294400000 | 188.14 |
1304380800000 | 187.31 |
1304467200000 | 184.57 |
1304553600000 | 183.93 |
1304640000000 | 186.36 |
1304899200000 | 185.03 |
1304985600000 | 186.86 |
1305072000000 | 187.24 |
1305158400000 | 185.92 |
1305244800000 | 185.62 |
1305504000000 | 185.19 |
1305590400000 | 182.84 |
1305676800000 | 183.74 |
1305763200000 | 185.33 |
1305849600000 | 183.93 |
1306108800000 | 180.83 |
1306195200000 | 181.67 |
1306281600000 | 181.86 |
1306368000000 | 181.15 |
1306454400000 | 182.09 |
1306713600000 | 182.24 |
1306800000000 | 184.77 |
1306886400000 | 183.17 |
1306972800000 | 180.49 |
1307059200000 | 180.25 |
1307318400000 | 179.72 |
1307404800000 | 179.86 |
1307491200000 | 178.19 |
1307577600000 | 180.19 |
1307664000000 | 177.46 |
1307923200000 | 177.66 |
1308009600000 | 179.97 |
1308096000000 | 177.58 |
1308182400000 | 177.01 |
1308268800000 | 178.06 |
1308528000000 | 176.96 |
1308614400000 | 180.05 |
1308700800000 | 179.63 |
1308787200000 | 176.55 |
1308873600000 | 176.63 |
1309132800000 | 176.97 |
1309219200000 | 178.11 |
1309305600000 | 181.5 |
1309392000000 | 183.83 |
1309478400000 | 184.55 |
1309737600000 | 185.04 |
1309824000000 | 184.24 |
1309910400000 | 183.79 |
1309996800000 | 185.12 |
1310083200000 | 182.78 |
1310342400000 | 179.02 |
1310428800000 | 177.61 |
1310515200000 | 179.38 |
1310601600000 | 177.7 |
1310688000000 | 177.18 |
1310947200000 | 174.42 |
1311033600000 | 176.14 |
1311120000000 | 177.84 |
1311206400000 | 179.59 |
1311292800000 | 180.91 |
1311552000000 | 180.8 |
1311638400000 | 180.02 |
1311724800000 | 177.71 |
1311811200000 | 176.27 |
1311897600000 | 175.08 |
1312156800000 | 171.09 |
1312243200000 | 167.79 |
1312329600000 | 164.57 |
1312416000000 | 158.61 |
1312502400000 | 156.01 |
1312761600000 | 148.97 |
1312848000000 | 150.45 |
1312934400000 | 144.3 |
1313020800000 | 148.87 |
1313107200000 | 154.27 |
1313366400000 | 155.16 |
1313452800000 | 154.21 |
1313539200000 | 154.87 |
1313625600000 | 146.82 |
1313712000000 | 144.36 |
1313971200000 | 145.78 |
1314057600000 | 147.02 |
1314144000000 | 149.72 |
1314230400000 | 147.96 |
1314316800000 | 147.02 |
1314576000000 | 150.16 |
1314662400000 | 150.39 |
1314748800000 | 154.75 |
1314835200000 | 154.79 |
1314921600000 | 150.27 |
1315180800000 | 143.71 |
1315267200000 | 142.66 |
1315353600000 | 147.69 |
1315440000000 | 148.35 |
1315526400000 | 143.51 |
1315785600000 | 139.82 |
1315872000000 | 141.13 |
1315958400000 | 144.69 |
1316044800000 | 148.03 |
1316131200000 | 149.01 |
1316390400000 | 145.53 |
1316476800000 | 148.77 |
1316563200000 | 146.43 |
1316649600000 | 139.41 |
1316736000000 | 139.91 |
1316995200000 | 142.04 |
1317081600000 | 148.35 |
1317168000000 | 147.18 |
1317254400000 | 148.35 |
1317340800000 | 146.14 |
1317600000000 | 143.78 |
1317686400000 | 140.18 |
1317772800000 | 145.08 |
1317859200000 | 149.27 |
1317945600000 | 150.34 |
1318204800000 | 153.63 |
1318291200000 | 153.16 |
1318377600000 | 156.46 |
1318464000000 | 155.29 |
1318550400000 | 157.51 |
1318809600000 | 155.13 |
1318896000000 | 155.15 |
1318982400000 | 155.27 |
1319068800000 | 152.71 |
1319155200000 | 156.71 |
1319414400000 | 158.95 |
1319500800000 | 157.69 |
1319587200000 | 157.59 |
1319673600000 | 164.22 |
1319760000000 | 163.41 |
1320019200000 | 159.29 |
1320105600000 | 152.9199 |
1320192000000 | 154.93 |
1320278400000 | 158.71 |
1320364800000 | 155.74 |
1320624000000 | 155.35 |
1320710400000 | 156.49 |
1320796800000 | 153.46 |
1320883200000 | 153.44 |
1320969600000 | 157.32 |
1321228800000 | 155.33 |
1321315200000 | 153.71 |
1321401600000 | 154.03 |
1321488000000 | 152.21 |
1321574400000 | 151.3899 |
1321833600000 | 146.43 |
1321920000000 | 145.41 |
1322006400000 | 143.29 |
1322092800000 | 142.8899 |
1322179200000 | 144.13 |
1322438400000 | 150.37 |
1322524800000 | 151.23 |
1322611200000 | 157.5 |
1322697600000 | 156.34 |
1322784000000 | 156.93 |
1323043200000 | 158.27 |
1323129600000 | 157.1399 |
1323216000000 | 156.57 |
1323302400000 | 153.49 |
1323388800000 | 156.15 |
1323648000000 | 152.51 |
1323734400000 | 152.61 |
1323820800000 | 149.19 |
1323907200000 | 150.23 |
1323993600000 | 149.31 |
1324252800000 | 149.3 |
1324339200000 | 152.97 |
1324425600000 | 151.9199 |
1324512000000 | 153.57 |
1324598400000 | 154.84 |
1324944000000 | 155.07 |
1325030400000 | 153.55 |
1325116800000 | 155.6699 |
1325203200000 | 157.08 |
1325462400000 | 160.41 |
1325548800000 | 161.96 |
1325635200000 | 160.24 |
1325721600000 | 159.21 |
1325808000000 | 158.96 |
1326067200000 | 158.77 |
1326153600000 | 161.8 |
1326240000000 | 161.05 |
1326326400000 | 160.94 |
1326412800000 | 160.13 |
1326672000000 | 161.74 |
1326758400000 | 163.98 |
1326844800000 | 163.9199 |
1326931200000 | 165.1399 |
1327017600000 | 164.48 |
1327276800000 | 164.75 |
1327363200000 | 163.94 |
1327449600000 | 163.6399 |
1327536000000 | 166.4199 |
1327622400000 | 164.87 |
1327881600000 | 163.3 |
1327968000000 | 164.29 |
1328054400000 | 167.35 |
1328140800000 | 167.59 |
1328227200000 | 169.9199 |
1328486400000 | 169.38 |
1328572800000 | 169.12 |
1328659200000 | 168.94 |
1328745600000 | 169.54 |
1328832000000 | 167.83 |
1329091200000 | 168.75 |
1329177600000 | 168.81 |
1329264000000 | 169.41 |
1329350400000 | 169.27 |
1329436800000 | 171.1399 |
1329696000000 | 173.21 |
1329782400000 | 172.46 |
1329868800000 | 171.61 |
1329955200000 | 171.01 |
1330041600000 | 171.83 |
1330300800000 | 171.07 |
1330387200000 | 171.6 |
1330473600000 | 171.23 |
1330560000000 | 173.07 |
1330646400000 | 173.01 |
1330905600000 | 172.15 |
1330992000000 | 167 |
1331078400000 | 168.12 |
1331164800000 | 171.66 |
1331251200000 | 172.48 |
1331510400000 | 172.71 |
1331596800000 | 175.23 |
1331683200000 | 175.7 |
1331769600000 | 176.6699 |
1331856000000 | 177.12 |
1332115200000 | 176.98 |
1332201600000 | 175.06 |
1332288000000 | 175.06 |
1332374400000 | 172.95 |
1332460800000 | 172.99 |
1332720000000 | 174.65 |
1332806400000 | 173.82 |
1332892800000 | 172.1399 |
1332979200000 | 169.91 |
1333065600000 | 172.05 |
1333324800000 | 174.09 |
1333411200000 | 172.23 |
1333497600000 | 167.74 |
1333584000000 | 167.97 |
1334016000000 | 163.73 |
1334102400000 | 164.85 |
1334188800000 | 166.44 |
1334275200000 | 163.24 |
1334534400000 | 164.47 |
1334620800000 | 167.96 |
1334707200000 | 165.79 |
1334793600000 | 163.88 |
1334880000000 | 164.87 |
1335139200000 | 160.34 |
1335225600000 | 162.88 |
1335312000000 | 165.71 |
1335398400000 | 166.34 |
1335484800000 | 168.1 |
1335744000000 | 166.51 |
1335830400000 | 166.54 |
1335916800000 | 166.23 |
1336003200000 | 166.4199 |
1336089600000 | 163.45 |
1336348800000 | 165.08 |
1336435200000 | 162.18 |
1336521600000 | 162.31 |
1336608000000 | 163.3 |
1336694400000 | 164.4 |
1336953600000 | 160.98 |
1337040000000 | 159.97 |
1337126400000 | 159.58 |
1337212800000 | 158.1399 |
1337299200000 | 157.23 |
1337558400000 | 158.36 |
1337644800000 | 161.21 |
1337731200000 | 157.18 |
1337817600000 | 158.59 |
1337904000000 | 159.07 |
1338163200000 | 158.95 |
1338249600000 | 160.76 |
1338336000000 | 157.6399 |
1338422400000 | 157.28 |
1338508800000 | 153.31 |
1338768000000 | 152.56 |
1338854400000 | 153.15 |
1338940800000 | 156.4 |
1339027200000 | 157.31 |
1339113600000 | 157.32 |
1339372800000 | 157.13 |
1339459200000 | 157.59 |
1339545600000 | 156.96 |
1339632000000 | 156.86 |
1339718400000 | 158.99 |
1339977600000 | 158.88 |
1340064000000 | 161.56 |
1340150400000 | 162.08 |
1340236800000 | 161.33 |
1340323200000 | 159.93 |
1340582400000 | 156.95 |
1340668800000 | 156.5 |
1340755200000 | 158.9 |
1340841600000 | 158.38 |
1340928000000 | 164.78 |
1341187200000 | 166.65 |
1341273600000 | 168.65 |
1341360000000 | 168.6699 |
1341446400000 | 167.32 |
1341532800000 | 164.57 |
1341792000000 | 164.01 |
1341878400000 | 165.45 |
1341964800000 | 164.98 |
1342051200000 | 163.65 |
1342137600000 | 166.4199 |
1342396800000 | 166.54 |
1342483200000 | 166.62 |
1342569600000 | 168.94 |
1342656000000 | 170.76 |
1342742400000 | 167.44 |
1343001600000 | 163 |
1343088000000 | 161.75 |
1343174400000 | 162.27 |
1343260800000 | 167.41 |
1343347200000 | 170.28 |
1343606400000 | 172.3 |
1343692800000 | 171.25 |
1343779200000 | 171.65 |
1343865600000 | 167.9199 |
1343952000000 | 173.93 |
1344211200000 | 175.49 |
1344297600000 | 177.3 |
1344384000000 | 176.57 |
1344470400000 | 176.98 |
1344556800000 | 176.1699 |
1344816000000 | 175.4 |
1344902400000 | 176.52 |
1344988800000 | 176.33 |
1345075200000 | 177.8 |
1345161600000 | 178.77 |
1345420800000 | 178.36 |
1345507200000 | 179.62 |
1345593600000 | 177.19 |
1345680000000 | 175.73 |
1345766400000 | 176.06 |
1346025600000 | 177.57 |
1346112000000 | 176.22 |
1346198400000 | 176.03 |
1346284800000 | 173.99 |
1346371200000 | 175.51 |
1346630400000 | 177.1399 |
1346716800000 | 175.18 |
1346803200000 | 175.21 |
1346889600000 | 179.97 |
1346976000000 | 180.47 |
1347235200000 | 179.72 |
1347321600000 | 180.99 |
1347408000000 | 181.49 |
1347494400000 | 180.49 |
1347580800000 | 183.59 |
1347840000000 | 182.6399 |
1347926400000 | 181.37 |
1348012800000 | 182.49 |
1348099200000 | 182.1399 |
1348185600000 | 183.31 |
1348444800000 | 182.16 |
1348531200000 | 182.87 |
1348617600000 | 179.06 |
1348704000000 | 179.61 |
1348790400000 | 176.93 |
1349049600000 | 179.79 |
1349136000000 | 179.51 |
1349222400000 | 179.5 |
1349308800000 | 179.07 |
1349395200000 | 181.63 |
1349654400000 | 179.41 |
1349740800000 | 178.1699 |
1349827200000 | 177.31 |
1349913600000 | 178.73 |
1350000000000 | 177.46 |
1350259200000 | 178.38 |
1350345600000 | 181.19 |
1350432000000 | 182.07 |
1350518400000 | 182.25 |
1350604800000 | 180.9 |
1350864000000 | 179.9199 |
1350950400000 | 176.4199 |
1351036800000 | 177.43 |
1351123200000 | 177.27 |
1351209600000 | 178.15 |
1351468800000 | 177.32 |
1351555200000 | 179.24 |
1351641600000 | 178.32 |
1351728000000 | 180.31 |
1351814400000 | 181.37 |
1352073600000 | 179.73 |
1352160000000 | 180.81 |
1352246400000 | 177.63 |
1352332800000 | 176.97 |
1352419200000 | 177.47 |
1352678400000 | 177.09 |
1352764800000 | 177.49 |
1352851200000 | 176.21 |
1352937600000 | 174.77 |
1353024000000 | 173.03 |
1353283200000 | 177.04 |
1353369600000 | 178.1699 |
1353456000000 | 178.62 |
1353542400000 | 179.9199 |
1353628800000 | 181.35 |
1353888000000 | 180.56 |
1353974400000 | 180.81 |
1354060800000 | 181.2 |
1354147200000 | 183.26 |
1354233600000 | 182.97 |
1354492800000 | 183.45 |
1354579200000 | 183.48 |
1354665600000 | 183.78 |
1354752000000 | 184.73 |
1354838400000 | 184.68 |
1355097600000 | 184.93 |
1355184000000 | 186.74 |
1355270400000 | 186.91 |
1355356800000 | 186.59 |
1355443200000 | 186.9 |
1355702400000 | 186.8899 |
1355788800000 | 187.74 |
1355875200000 | 188.47 |
1355961600000 | 188.63 |
1356048000000 | 188.1399 |
1356307200000 | 187.99 |
1356566400000 | 188.44 |
1356652800000 | 186.79 |
1356912000000 | 187.33 |
1357084800000 | 191.6399 |
1357171200000 | 191.38 |
1357257600000 | 191.8 |
1357516800000 | 190.24 |
1357603200000 | 189.7 |
1357689600000 | 190.54 |
1357776000000 | 190.21 |
1357862400000 | 190.3899 |
1358121600000 | 189.99 |
1358208000000 | 189.82 |
1358294400000 | 190.61 |
1358380800000 | 192.07 |
1358467200000 | 191.54 |
1358726400000 | 192.52 |
1358812800000 | 192.11 |
1358899200000 | 192.38 |
1358985600000 | 192.98 |
1359072000000 | 194.38 |
1359331200000 | 194.09 |
1359417600000 | 194.38 |
1359504000000 | 193.18 |
1359590400000 | 191.34 |
1359676800000 | 193.04 |
1359936000000 | 188.3899 |
1360022400000 | 189.36 |
1360108800000 | 187.93 |
1360195200000 | 187.16 |
1360281600000 | 188.81 |
1360540800000 | 188.37 |
1360627200000 | 189.34 |
1360713600000 | 190.74 |
1360800000000 | 189.62 |
1360886400000 | 189.25 |
1361145600000 | 189.15 |
1361232000000 | 192.1 |
1361318400000 | 191.5 |
1361404800000 | 188.07 |
1361491200000 | 190.85 |
1361750400000 | 192.05 |
1361836800000 | 188.3 |
1361923200000 | 190.78 |
1362009600000 | 192.37 |
1362096000000 | 191.79 |
1362355200000 | 192.01 |
1362441600000 | 195.85 |
1362528000000 | 195.78 |
1362614400000 | 196.51 |
1362700800000 | 198.1699 |
1362960000000 | 198 |
1363046400000 | 197.93 |
1363132800000 | 197.83 |
1363219200000 | 199.76 |
1363305600000 | 198.74 |
1363564800000 | 198.71 |
1363651200000 | 197.49 |
1363737600000 | 199.24 |
1363824000000 | 197.36 |
1363910400000 | 197.33 |
1364169600000 | 196.18 |
1364256000000 | 196.25 |
1364342400000 | 194.46 |
1364428800000 | 195.4199 |
1364860800000 | 198.48 |
1364947200000 | 196.59 |
1365033600000 | 194.98 |
1365120000000 | 191.6399 |
1365379200000 | 192.06 |
1365465600000 | 191.96 |
1365552000000 | 195.66 |
1365638400000 | 197 |
1365724800000 | 194.84 |
1365984000000 | 193.6399 |
1366070400000 | 192.28 |
1366156800000 | 188.78 |
1366243200000 | 188.77 |
1366329600000 | 189.94 |
1366588800000 | 190.3899 |
1366675200000 | 195.27 |
1366761600000 | 197.51 |
1366848000000 | 198.29 |
1366934400000 | 197.15 |
1367193600000 | 199.29 |
1367280000000 | 198.9199 |
1367366400000 | 198.93 |
1367452800000 | 199.48 |
1367539200000 | 202.41 |
1367798400000 | 202.24 |
1367884800000 | 202.79 |
1367971200000 | 204.36 |
1368057600000 | 204.3 |
1368144000000 | 205.6699 |
1368403200000 | 205.56 |
1368489600000 | 206.86 |
1368576000000 | 207.74 |
1368662400000 | 207.6399 |
1368748800000 | 208.15 |
1369008000000 | 209.24 |
1369094400000 | 209.83 |
1369180800000 | 210.57 |
1369267200000 | 206.76 |
1369353600000 | 206.27 |
1369612800000 | 207.97 |
1369699200000 | 210.4 |
1369785600000 | 206.8 |
1369872000000 | 207.37 |
1369958400000 | 205.26 |
1370217600000 | 203.97 |
1370304000000 | 204.05 |
1370390400000 | 201.18 |
1370476800000 | 199.79 |
1370563200000 | 202.37 |
1370822400000 | 202.72 |
1370908800000 | 200.4 |
1370995200000 | 199.68 |
1371081600000 | 199.1399 |
1371168000000 | 199.76 |
1371427200000 | 201.85 |
1371513600000 | 201.84 |
1371600000000 | 201.12 |
1371686400000 | 194.93 |
1371772800000 | 192.57 |
1372032000000 | 189.32 |
1372118400000 | 191.72 |
1372204800000 | 195.18 |
1372291200000 | 197.19 |
1372377600000 | 196.29 |
1372636800000 | 197.84 |
1372723200000 | 196.78 |
1372809600000 | 195.05 |
1372896000000 | 199.71 |
1372982400000 | 196.54 |
1373241600000 | 199.81 |
1373328000000 | 201.33 |
1373414400000 | 201.32 |
1373500800000 | 203.02 |
1373587200000 | 202.56 |
1373846400000 | 203.36 |
1373932800000 | 202.29 |
1374019200000 | 203.23 |
1374105600000 | 205.24 |
1374192000000 | 204.8899 |
1374451200000 | 204.9 |
1374537600000 | 204.61 |
1374624000000 | 206.32 |
1374710400000 | 205.25 |
1374796800000 | 204.94 |
1375056000000 | 205.12 |
1375142400000 | 206.54 |
1375228800000 | 206.97 |
1375315200000 | 209.69 |
1375401600000 | 209.84 |
1375660800000 | 209.89 |
1375747200000 | 208.87 |
1375833600000 | 208.36 |
1375920000000 | 209.75 |
1376006400000 | 210.6 |
1376265600000 | 210.73 |
1376352000000 | 212 |
1376438400000 | 212.74 |
1376524800000 | 211.37 |
1376611200000 | 212.06 |
1376870400000 | 210.79 |
1376956800000 | 208.66 |
1377043200000 | 208.1399 |
1377129600000 | 210.56 |
1377216000000 | 211.21 |
1377475200000 | 211.08 |
1377561600000 | 206.65 |
1377648000000 | 205.43 |
1377734400000 | 206.78 |
1377820800000 | 204.47 |
1378080000000 | 207.82 |
1378166400000 | 207.1699 |
1378252800000 | 207.38 |
1378339200000 | 208.85 |
1378425600000 | 210.23 |
1378684800000 | 209.87 |
1378771200000 | 213.32 |
1378857600000 | 213.97 |
1378944000000 | 213.97 |
1379030400000 | 214.62 |
1379289600000 | 216.54 |
1379376000000 | 216.08 |
1379462400000 | 217.06 |
1379548800000 | 218.69 |
1379635200000 | 218.62 |
1379894400000 | 217.29 |
1379980800000 | 218.21 |
1380067200000 | 218.36 |
1380153600000 | 218.35 |
1380240000000 | 218.04 |
1380499200000 | 216.53 |
1380585600000 | 218.78 |
1380672000000 | 217.03 |
1380758400000 | 216.05 |
1380844800000 | 216.96 |
1381104000000 | 216.47 |
1381190400000 | 215.35 |
1381276800000 | 214.44 |
1381363200000 | 218.14 |
1381449600000 | 218.69 |
1381708800000 | 218.56 |
1381795200000 | 220.38 |
1381881600000 | 220.65 |
1381968000000 | 220.12 |
1382054400000 | 222.22 |
1382313600000 | 222.76 |
1382400000000 | 223.73 |
1382486400000 | 222.49 |
1382572800000 | 223.28 |
1382659200000 | 223.2 |
1382918400000 | 223.04 |
1383004800000 | 224.34 |
1383091200000 | 224.37 |
1383177600000 | 225.6 |
1383264000000 | 224.58 |
1383523200000 | 225.57 |
1383609600000 | 224.76 |
1383696000000 | 226.35 |
1383782400000 | 225.65 |
1383868800000 | 225.21 |
1384128000000 | 226.39 |
1384214400000 | 225.24 |
1384300800000 | 224.46 |
1384387200000 | 226.51 |
1384473600000 | 226.9 |
1384732800000 | 228.3 |
1384819200000 | 226.62 |
1384905600000 | 226.53 |
1384992000000 | 226.02 |
1385078400000 | 226.63 |
1385337600000 | 227.94 |
1385424000000 | 227.03 |
1385510400000 | 228.18 |
1385596800000 | 228.68 |
1385683200000 | 228.56 |
1385942400000 | 227.88 |
1386028800000 | 223.34 |
1386115200000 | 221.98 |
1386201600000 | 220.1 |
1386288000000 | 221.53 |
1386547200000 | 222.09 |
1386633600000 | 220.38 |
1386720000000 | 219.64 |
1386806400000 | 218.2 |
1386892800000 | 217.56 |
1387152000000 | 220.82 |
1387238400000 | 218.88 |
1387324800000 | 220.79 |
1387411200000 | 224.38 |
1387497600000 | 225.41 |
1387756800000 | 226.93 |
1387843200000 | 227.25 |
1388102400000 | 229.97 |
1388361600000 | 229.49 |
1388448000000 | 230.02 |
1388620800000 | 227.36 |
1388707200000 | 228.74 |
1388966400000 | 227.93 |
1389052800000 | 229.23 |
1389139200000 | 228.89 |
1389225600000 | 227.77 |
1389312000000 | 228.92 |
1389571200000 | 229.44 |
1389657600000 | 229.84 |
1389744000000 | 232.5 |
1389830400000 | 232.37 |
1389916800000 | 233 |
1390176000000 | 233.34 |
1390262400000 | 233.13 |
1390348800000 | 233.35 |
1390435200000 | 231.23 |
1390521600000 | 225.35 |
1390780800000 | 224.03 |
1390867200000 | 225.33 |
1390953600000 | 224.08 |
1391040000000 | 224.61 |
1391126400000 | 223.65 |
1391385600000 | 221.22 |
1391472000000 | 220.55 |
1391558400000 | 220.36 |
1391644800000 | 223.97 |
1391731200000 | 225.55 |
1391990400000 | 225.78 |
1392076800000 | 228.74 |
1392163200000 | 229.78 |
1392249600000 | 230.28 |
1392336000000 | 231.94 |
1392595200000 | 232.17 |
1392681600000 | 232.04 |
1392768000000 | 232.42 |
1392854400000 | 232.33 |
1392940800000 | 233.44 |
1393200000000 | 234.83 |
1393286400000 | 234.87 |
1393372800000 | 234.18 |
1393459200000 | 233.44 |
1393545600000 | 234.66 |
1393804800000 | 228.51 |
1393891200000 | 233.89 |
1393977600000 | 233.62 |
1394064000000 | 234.67 |
1394150400000 | 231.77 |
1394409600000 | 231.01 |
1394496000000 | 231.08 |
1394582400000 | 228.66 |
1394668800000 | 225.57 |
1394755200000 | 224.95 |
1395014400000 | 227.91 |
1395100800000 | 229.61 |
1395187200000 | 229.71 |
1395273600000 | 230.09 |
1395360000000 | 230.75 |
1395619200000 | 227.92 |
1395705600000 | 231.11 |
1395792000000 | 233.61 |
1395878400000 | 233.85 |
1395964800000 | 236.47 |
1396224000000 | 235.9 |
1396310400000 | 237.18 |
1396396800000 | 237.31 |
1396483200000 | 237.76 |
1396569600000 | 239.25 |
1396828800000 | 236.42 |
1396915200000 | 235.6 |
1397001600000 | 236.93 |
1397088000000 | 235.58 |
1397174400000 | 232.55 |
1397433600000 | 233.19 |
1397520000000 | 230.73 |
1397606400000 | 234.14 |
1397692800000 | 235.32 |
1398124800000 | 238.56 |
1398211200000 | 237.14 |
1398297600000 | 237.84 |
1398384000000 | 235.43 |
1398643200000 | 236.12 |
1398729600000 | 238.68 |
1398816000000 | 238.94 |
1398902400000 | 238.94 |
1398988800000 | 238.27 |
1399248000000 | 238.15 |
1399334400000 | 237 |
1399420800000 | 237.81 |
1399507200000 | 240.55 |
1399593600000 | 239.79 |
1399852800000 | 242.3 |
1399939200000 | 242.75 |
1400025600000 | 242.84 |
1400112000000 | 240.05 |
1400198400000 | 240.22 |
1400457600000 | 241.31 |
1400544000000 | 240.81 |
1400630400000 | 242 |
1400716800000 | 242.55 |
1400803200000 | 243.57 |
1401062400000 | 246.17 |
1401148800000 | 246.42 |
1401235200000 | 246.31 |
1401321600000 | 246.54 |
1401408000000 | 246.73 |
1401667200000 | 247.3 |
1401753600000 | 246.44 |
1401840000000 | 246.28 |
1401926400000 | 248.08 |
1402012800000 | 249.38 |
1402272000000 | 250.15 |
1402358400000 | 250.9 |
1402444800000 | 249.15 |
1402531200000 | 249.42 |
1402617600000 | 248.75 |
1402876800000 | 247.64 |
1402963200000 | 248.82 |
1403049600000 | 249.13 |
1403136000000 | 250.96 |
1403222400000 | 250.73 |
1403481600000 | 249.26 |
1403568000000 | 249.51 |
1403654400000 | 247.01 |
1403740800000 | 246.32 |
1403827200000 | 246.25 |
1404086400000 | 246.33 |
1404172800000 | 247.74 |
1404259200000 | 247.64 |
1404345600000 | 250.16 |
1404432000000 | 249.32 |
1404691200000 | 246.5 |
1404777600000 | 243.15 |
1404864000000 | 243.61 |
1404950400000 | 240.11 |
1405036800000 | 240.52 |
1405296000000 | 242.53 |
1405382400000 | 240.44 |
1405468800000 | 243.82 |
1405555200000 | 241.26 |
1405641600000 | 241.38 |
1405900800000 | 239.88 |
1405987200000 | 243.14 |
1406073600000 | 243.4 |
1406160000000 | 244.85 |
1406246400000 | 241.43 |
1406505600000 | 241.06 |
1406592000000 | 242.12 |
1406678400000 | 240.48 |
1406764800000 | 236.73 |
1406851200000 | 233.03 |
1407110400000 | 232.45 |
1407196800000 | 232.92 |
1407283200000 | 231.26 |
1407369600000 | 228.79 |
1407456000000 | 227.79 |
1407715200000 | 231.48 |
1407801600000 | 229.69 |
1407888000000 | 231.47 |
1407974400000 | 232.21 |
1408060800000 | 230.51 |
1408320000000 | 233.62 |
1408406400000 | 235.24 |
1408492800000 | 235.05 |
1408579200000 | 237.37 |
1408665600000 | 235.68 |
1408924800000 | 239.64 |
1409011200000 | 241.62 |
1409097600000 | 241.57 |
1409184000000 | 239.68 |
1409270400000 | 240.24 |
1409529600000 | 240.35 |
1409616000000 | 240.64 |
1409702400000 | 242.86 |
1409788800000 | 245.87 |
1409875200000 | 245.76 |
1410134400000 | 245.24 |
1410220800000 | 244.16 |
1410307200000 | 243.47 |
1410393600000 | 243.05 |
1410480000000 | 242.7 |
1410739200000 | 242.49 |
1410825600000 | 241.52 |
1410912000000 | 242.47 |
1410998400000 | 244.45 |
1411084800000 | 244.37 |
1411344000000 | 243.34 |
1411430400000 | 239.68 |
1411516800000 | 241.79 |
1411603200000 | 238.86 |
1411689600000 | 240.2 |
1411948800000 | 238.81 |
1412035200000 | 241.12 |
1412121600000 | 238.28 |
1412208000000 | 232.81 |
1412294400000 | 234.37 |
1412553600000 | 234.84 |
1412640000000 | 230.99 |
1412726400000 | 228.65 |
1412812800000 | 228.06 |
1412899200000 | 223.75 |
1413158400000 | 223.77 |
1413244800000 | 224.43 |
1413331200000 | 217.48 |
1413417600000 | 217.01 |
1413504000000 | 223.22 |
1413763200000 | 220.88 |
1413849600000 | 225.58 |
1413936000000 | 227.12 |
1414022400000 | 229.19 |
1414108800000 | 227.68 |
1414368000000 | 226.07 |
1414454400000 | 229.03 |
1414540800000 | 229.53 |
1414627200000 | 230.98 |
1414713600000 | 235.66 |
1414972800000 | 233.88 |
1415059200000 | 231.07 |
1415145600000 | 234.94 |
1415232000000 | 236.41 |
1415318400000 | 234.31 |
1415577600000 | 236.57 |
1415664000000 | 237.56 |
1415750400000 | 234.39 |
1415836800000 | 234.96 |
1415923200000 | 235.12 |
1416182400000 | 236.4 |
1416268800000 | 239.04 |
1416355200000 | 239.32 |
1416441600000 | 238.8 |
1416528000000 | 244.74 |
1416787200000 | 245.63 |
1416873600000 | 246.5 |
1416960000000 | 246.48 |
1417046400000 | 247.54 |
1417132800000 | 247.63 |
1417392000000 | 247.2 |
1417478400000 | 247.39 |
1417564800000 | 248.26 |
1417651200000 | 245.49 |
1417737600000 | 250.64 |
1417996800000 | 248.6 |
1418083200000 | 242.77 |
1418169600000 | 241.87 |
1418256000000 | 242.16 |
1418342400000 | 235.88 |
1418601600000 | 230.47 |
1418688000000 | 235.2 |
1418774400000 | 235.32 |
1418860800000 | 242.4 |
1418947200000 | 242.4 |
1419206400000 | 243.72 |
1419292800000 | 246.22 |
1419379200000 | 245.72 |
1419811200000 | 246.04 |
1419897600000 | 242.92 |
1419984000000 | 243.77 |
1420156800000 | 242.86 |
1420416000000 | 235.82 |
1420502400000 | 234.94 |
1420588800000 | 236.3 |
1420675200000 | 243.92 |
1420761600000 | 240.06 |
1421020800000 | 242.89 |
1421107200000 | 246.39 |
1421193600000 | 243.41 |
1421280000000 | 248.3 |
1421366400000 | 251.48 |
1421625600000 | 253.1 |
1421712000000 | 254.31 |
1421798400000 | 256.29 |
1421884800000 | 259.99 |
1421971200000 | 265.6 |
1422230400000 | 268.69 |
1422316800000 | 265.5899 |
1422403200000 | 266.39 |
1422489600000 | 266.85 |
1422576000000 | 265.87 |
1422835200000 | 266.62 |
1422921600000 | 268.8399 |
1423008000000 | 269.55 |
1423094400000 | 270.24 |
1423180800000 | 269.07 |
1423440000000 | 265.7 |
1423526400000 | 268.47 |
1423612800000 | 268.0299 |
1423699200000 | 271.01 |
1423785600000 | 271.93 |
1424044800000 | 270.98 |
1424131200000 | 270.94 |
1424217600000 | 272.89 |
1424304000000 | 274.63 |
1424390400000 | 274.99 |
1424649600000 | 277.35 |
1424736000000 | 279.13 |
1424822400000 | 279.1 |
1424908800000 | 281.36 |
1424995200000 | 282.88 |
1425254400000 | 282.42 |
1425340800000 | 279.72 |
1425427200000 | 281.85 |
1425513600000 | 284.98 |
1425600000000 | 285.33 |
1425859200000 | 284.72 |
1425945600000 | 282.0899 |
1426032000000 | 288.58 |
1426118400000 | 288.19 |
1426204800000 | 289.41 |
1426464000000 | 292.9 |
1426550400000 | 289.91 |
1426636800000 | 289.81 |
1426723200000 | 289.85 |
1426809600000 | 292.64 |
1427068800000 | 290.4 |
1427155200000 | 292.0299 |
1427241600000 | 288.4 |
1427328000000 | 287.15 |
1427414400000 | 287.97 |
1427673600000 | 291.74 |
1427760000000 | 289.29 |
1427846400000 | 290.21 |
1427932800000 | 290.62 |
1428364800000 | 295.12 |
1428451200000 | 293.7 |
1428537600000 | 297.66 |
1428624000000 | 300.96 |
1428883200000 | 301.5 |
1428969600000 | 299.58 |
1429056000000 | 300.55 |
1429142400000 | 297.42 |
1429228800000 | 291.95 |
1429488000000 | 294.8 |
1429574400000 | 296.9 |
1429660800000 | 295.98 |
1429747200000 | 293.94 |
1429833600000 | 295.77 |
1430092800000 | 300.22 |
1430179200000 | 295.35 |
1430265600000 | 287 |
1430352000000 | 287.19 |
1430438400000 | 287.22 |
1430697600000 | 289.77 |
1430784000000 | 283.7 |
1430870400000 | 283.25 |
1430956800000 | 283.57 |
1431043200000 | 290.96 |
1431302400000 | 290.32 |
1431388800000 | 286.8399 |
1431475200000 | 285.51 |
1431561600000 | 289.12 |
1431648000000 | 287.46 |
1431907200000 | 289.63 |
1431993600000 | 295.47 |
1432080000000 | 296.33 |
1432166400000 | 297.02 |
1432252800000 | 296.42 |
1432512000000 | 295.05 |
1432598400000 | 292.61 |
1432684800000 | 297.18 |
1432771200000 | 295.77 |
1432857600000 | 289.91 |
1433116800000 | 290.8 |
1433203200000 | 288.73 |
1433289600000 | 290.04 |
1433376000000 | 287.33 |
1433462400000 | 283.64 |
1433721600000 | 280.7799 |
1433808000000 | 279.93 |
1433894400000 | 285.2 |
1433980800000 | 286.95 |
1434067200000 | 283.32 |
1434326400000 | 278.69 |
1434412800000 | 280.23 |
1434499200000 | 278.14 |
1434585600000 | 279.75 |
1434672000000 | 280.19 |
1434931200000 | 289.61 |
1435017600000 | 292.43 |
1435104000000 | 291.07 |
1435190400000 | 291.01 |
1435276800000 | 291.57 |
1435536000000 | 281.68 |
1435622400000 | 277.65 |
1435708800000 | 282.87 |
1435795200000 | 280.56 |
1435881600000 | 279.15 |
1436140800000 | 274.83 |
1436227200000 | 269.36 |
1436313600000 | 271.0899 |
1436400000000 | 277.5 |
1436486400000 | 284.96 |
1436745600000 | 289.23 |
1436832000000 | 290.35 |
1436918400000 | 291.69 |
1437004800000 | 295.49 |
1437091200000 | 295.35 |
1437350400000 | 296.89 |
1437436800000 | 294.11 |
1437523200000 | 292.5299 |
1437609600000 | 292.22 |
1437696000000 | 289.51 |
1437955200000 | 282.72 |
1438041600000 | 285.38 |
1438128000000 | 287.42 |
1438214400000 | 288.12 |
1438300800000 | 289.71 |
1438560000000 | 292.62 |
1438646400000 | 292.5899 |
1438732800000 | 296.62 |
1438819200000 | 295.41 |
1438905600000 | 293.04 |
1439164800000 | 295.37 |
1439251200000 | 289.56 |
1439337600000 | 280.39 |
1439424000000 | 283.4 |
1439510400000 | 282.3399 |
1439769600000 | 282.47 |
1439856000000 | 282.31 |
1439942400000 | 277.01 |
1440028800000 | 271.08 |
1440115200000 | 263.12 |
1440374400000 | 250.08 |
1440460800000 | 260.76 |
1440547200000 | 257.27 |
1440633600000 | 265.8399 |
1440720000000 | 266.3399 |
1440979200000 | 265.3399 |
1441065600000 | 259.31 |
1441152000000 | 259.75 |
1441238400000 | 265.64 |
1441324800000 | 259.16 |
1441584000000 | 260.67 |
1441670400000 | 263.5 |
1441756800000 | 266.39 |
1441843200000 | 263.05 |
1441929600000 | 260.45 |
1442188800000 | 259.56 |
1442275200000 | 261.7 |
1442361600000 | 265.51 |
1442448000000 | 265.73 |
1442534400000 | 259.8399 |
1442793600000 | 261.65 |
1442880000000 | 252.81 |
1442966400000 | 253.6 |
1443052800000 | 247.94 |
1443139200000 | 255.2 |
1443398400000 | 249.9 |
1443484800000 | 248.52 |
1443571200000 | 254.39 |
1443657600000 | 252.18 |
1443744000000 | 253.9 |
1444003200000 | 261.72 |
1444089600000 | 264.12 |
1444176000000 | 264.3399 |
1444262400000 | 265.15 |
1444348800000 | 266.6 |
1444608000000 | 266.16 |
1444694400000 | 264.45 |
1444780800000 | 262.17 |
1444867200000 | 266.12 |
1444953600000 | 266.92 |
1445212800000 | 267.76 |
1445299200000 | 266.72 |
1445385600000 | 268.19 |
1445472000000 | 274.08 |
1445558400000 | 280.58 |
1445817600000 | 279.54 |
1445904000000 | 276.2799 |
1445990400000 | 279.49 |
1446076800000 | 280.15 |
1446163200000 | 280.8399 |
1446422400000 | 282.39 |
1446508800000 | 283.32 |
1446595200000 | 283.13 |
1446681600000 | 284.14 |
1446768000000 | 285.15 |
1447027200000 | 280.9 |
1447113600000 | 281.54 |
1447200000000 | 283.29 |
1447286400000 | 279.12 |
1447372800000 | 276.98 |
1447632000000 | 277.7 |
1447718400000 | 284.95 |
1447804800000 | 283.76 |
1447891200000 | 285.29 |
1447977600000 | 285.98 |
1448236800000 | 285.32 |
1448323200000 | 281.48 |
1448409600000 | 285.95 |
1448496000000 | 289.41 |
1448582400000 | 288.93 |
1448841600000 | 290.56 |
1448928000000 | 288.01 |
1449014400000 | 287.71 |
1449100800000 | 278.38 |
1449187200000 | 277.29 |
1449446400000 | 280.0899 |
1449532800000 | 275.3399 |
1449619200000 | 273.5 |
1449705600000 | 273.18 |
1449792000000 | 267.69 |
1450051200000 | 263.04 |
1450137600000 | 270.7799 |
1450224000000 | 271.41 |
1450310400000 | 275.73 |
1450396800000 | 271.97 |
1450656000000 | 268.65 |
1450742400000 | 268.75 |
1450828800000 | 275 |
1450915200000 | 274.8399 |
1451260800000 | 272.98 |
1451347200000 | 277.72 |
1451433600000 | 275.98 |
1451520000000 | 274.41 |
1451865600000 | 266.51 |
1451952000000 | 267.61 |
1452038400000 | 264.4 |
1452124800000 | 260.02 |
1452211200000 | 256.5899 |
1452470400000 | 255.89 |
1452556800000 | 259.2799 |
1452643200000 | 259.5899 |
1452729600000 | 255.11 |
1452816000000 | 249.29 |
1453075200000 | 248.62 |
1453161600000 | 253.36 |
1453248000000 | 245.8 |
1453334400000 | 251.12 |
1453420800000 | 257.87 |
1453680000000 | 257.4 |
1453766400000 | 259.81 |
1453852800000 | 261.51 |
1453939200000 | 257.16 |
1454025600000 | 262.5899 |
1454284800000 | 261.83 |
1454371200000 | 257.13 |
1454457600000 | 253.64 |
1454544000000 | 252.43 |
1454630400000 | 250.01 |
1454889600000 | 241.62 |
1454976000000 | 239.12 |
1455062400000 | 241.45 |
1455148800000 | 233.89 |
1455235200000 | 238.6 |
1455494400000 | 245.53 |
1455580800000 | 244.73 |
1455667200000 | 250.83 |
1455753600000 | 252.22 |
1455840000000 | 250.91 |
1456099200000 | 255.32 |
1456185600000 | 252.11 |
1456272000000 | 246.59 |
1456358400000 | 251.1 |
1456444800000 | 254.36 |
1456704000000 | 255.99 |
1456790400000 | 260.64 |
1456876800000 | 260.32 |
1456963200000 | 259.58 |
1457049600000 | 261.72 |
1457308800000 | 260.96 |
1457395200000 | 258.67 |
1457481600000 | 260.06 |
1457568000000 | 255.43 |
1457654400000 | 262.21 |
1457913600000 | 264.5299 |
1458000000000 | 262.86 |
1458086400000 | 263.37 |
1458172800000 | 262.7 |
1458259200000 | 264.24 |
1458518400000 | 263.71 |
1458604800000 | 264.4 |
1458691200000 | 264.99 |
1458777600000 | 260.91 |
1459209600000 | 262.75 |
1459296000000 | 267.21 |
1459382400000 | 263.98 |
1459468800000 | 260.25 |
1459728000000 | 261.14 |
1459814400000 | 255.79 |
1459900800000 | 257.37 |
1459987200000 | 255.38 |
1460073600000 | 258.4 |
1460332800000 | 259.0899 |
1460419200000 | 260.44 |
1460505600000 | 266.25 |
1460592000000 | 267.54 |
1460678400000 | 266.81 |
1460937600000 | 267.66 |
1461024000000 | 272.39 |
1461110400000 | 273.14 |
1461196800000 | 272.16 |
1461283200000 | 270.94 |
1461542400000 | 269.79 |
1461628800000 | 269.51 |
1461715200000 | 271.41 |
1461801600000 | 271.51 |
1461888000000 | 265.65 |
1462147200000 | 266.87 |
1462233600000 | 262.7799 |
1462320000000 | 260.17 |
1462406400000 | 261.8 |
1462492800000 | 261.61 |
1462752000000 | 263.26 |
1462838400000 | 265.44 |
1462924800000 | 264.02 |
1463011200000 | 262.67 |
1463097600000 | 264.18 |
1463356800000 | 264.19 |
1463443200000 | 262.99 |
1463529600000 | 264.06 |
1463616000000 | 260.81 |
1463702400000 | 264.5299 |
1463961600000 | 263.1 |
1464048000000 | 268.11 |
1464134400000 | 270.91 |
1464220800000 | 272.52 |
1464307200000 | 272.91 |
1464566400000 | 273.75 |
1464652800000 | 272.5299 |
1464739200000 | 271.17 |
1464825600000 | 271.62 |
1464912000000 | 269.52 |
1465171200000 | 270.46 |
1465257600000 | 273.99 |
1465344000000 | 272.54 |
1465430400000 | 270.06 |
1465516800000 | 264.05 |
1465776000000 | 259.64 |
1465862400000 | 254.91 |
1465948800000 | 257.51 |
1466035200000 | 255.99 |
1466121600000 | 258 |
1466380800000 | 266.46 |
1466467200000 | 267.63 |
1466553600000 | 268.18 |
1466640000000 | 272.4 |
1466726400000 | 255.97 |
1466985600000 | 248.4 |
1467072000000 | 254.03 |
1467158400000 | 260.55 |
1467244800000 | 263.7799 |
1467331200000 | 266.55 |
1467590400000 | 264.6 |
1467676800000 | 260.43 |
1467763200000 | 256.43 |
1467849600000 | 258.38 |
1467936000000 | 262.6 |
1468195200000 | 267.24 |
1468281600000 | 269.7799 |
1468368000000 | 269.77 |
1468454400000 | 272.04 |
1468540800000 | 271.54 |
1468800000000 | 271.44 |
1468886400000 | 270.35 |
1468972800000 | 273.45 |
1469059200000 | 273.29 |
1469145600000 | 273.7 |
1469404800000 | 274.6 |
1469491200000 | 275.55 |
1469577600000 | 277.18 |
1469664000000 | 275.41 |
1469750400000 | 276.8399 |
1470009600000 | 275.72 |
1470096000000 | 271.55 |
1470182400000 | 271.22 |
1470268800000 | 272.91 |
1470355200000 | 276.4 |
1470614400000 | 276.58 |
1470700800000 | 280.54 |
1470787200000 | 279.38 |
1470873600000 | 282.41 |
1470960000000 | 282.25 |
1471219200000 | 282.63 |
1471305600000 | 280.36 |
1471392000000 | 277.48 |
1471478400000 | 279.26 |
1471564800000 | 277.72 |
1471824000000 | 276.98 |
1471910400000 | 279.0299 |
1471996800000 | 279.35 |
1472083200000 | 277.5299 |
1472169600000 | 279.51 |
1472428800000 | 278.6 |
1472515200000 | 280.29 |
1472601600000 | 278.15 |
1472688000000 | 277.73 |
1472774400000 | 282.96 |
1473033600000 | 283.2 |
1473120000000 | 282.95 |
1473206400000 | 284.7 |
1473292800000 | 282.89 |
1473379200000 | 279.25 |
1473638400000 | 276.27 |
1473724800000 | 274.22 |
1473811200000 | 273.83 |
1473897600000 | 274.82 |
1473984000000 | 272.55 |
1474243200000 | 275.8399 |
1474329600000 | 275.81 |
1474416000000 | 276.45 |
1474502400000 | 282.29 |
1474588800000 | 280.9 |
1474848000000 | 276.81 |
1474934400000 | 276.7 |
1475020800000 | 278.7799 |
1475107200000 | 278.79 |
1475193600000 | 279.6 |
1475452800000 | 279.68 |
1475539200000 | 282.25 |
1475625600000 | 280.41 |
1475712000000 | 279.36 |
1475798400000 | 276.41 |
1476057600000 | 279.66 |
1476144000000 | 278.25 |
1476230400000 | 276.79 |
1476316800000 | 274.85 |
1476403200000 | 278.73 |
1476662400000 | 277.11 |
1476748800000 | 280.2799 |
1476835200000 | 281.01 |
1476921600000 | 281.52 |
1477008000000 | 281.47 |
1477267200000 | 281.75 |
1477353600000 | 280.82 |
1477440000000 | 279.99 |
1477526400000 | 279.88 |
1477612800000 | 279.88 |
1477872000000 | 278.3 |
1477958400000 | 275.48 |
1478044800000 | 272.33 |
1478131200000 | 270.9 |
1478217600000 | 269.2799 |
1478476800000 | 273.18 |
1478563200000 | 273.91 |
1478649600000 | 276.05 |
1478736000000 | 273.04 |
1478822400000 | 271.61 |
1479081600000 | 271.07 |
1479168000000 | 272.94 |
1479254400000 | 272.06 |
1479340800000 | 273.5899 |
1479427200000 | 272.63 |
1479686400000 | 273.8399 |
1479772800000 | 274.41 |
1479859200000 | 273.74 |
1479945600000 | 274.8 |
1480032000000 | 275.76 |
1480291200000 | 273.71 |
1480377600000 | 275.08 |
1480464000000 | 276.16 |
1480550400000 | 273.46 |
1480636800000 | 272.42 |
1480896000000 | 275.15 |
1480982400000 | 277.35 |
1481068800000 | 280.39 |
1481155200000 | 283.21 |
1481241600000 | 285.3 |
1481500800000 | 285.56 |
1481587200000 | 288.47 |
1481673600000 | 286.93 |
1481760000000 | 289.12 |
1481846400000 | 290.27 |
1482105600000 | 291.13 |
1482192000000 | 292.3399 |
1482278400000 | 292.21 |
1482364800000 | 291.85 |
1482451200000 | 292.62 |
1482796800000 | 293.46 |
1482883200000 | 293.56 |
1482969600000 | 293.41 |
1483056000000 | 294.06 |
1483315200000 | 296.35 |
1483401600000 | 295.94 |
1483488000000 | 295.2799 |
1483574400000 | 295.61 |
1483660800000 | 295.66 |
1483920000000 | 295.27 |
1484006400000 | 295.56 |
1484092800000 | 296.45 |
1484179200000 | 294.58 |
1484265600000 | 297.24 |
1484524800000 | 295.51 |
1484611200000 | 294.7799 |
1484697600000 | 295.87 |
1484784000000 | 295.75 |
1484870400000 | 296.33 |
1485129600000 | 294.77 |
1485216000000 | 295.46 |
1485302400000 | 297.76 |
1485388800000 | 297.37 |
1485475200000 | 296.56 |
1485734400000 | 293.15 |
1485820800000 | 290.71 |
1485907200000 | 292.71 |
1485993600000 | 293.64 |
1486080000000 | 294.76 |
1486339200000 | 292.04 |
1486425600000 | 292.76 |
1486512000000 | 293.94 |
1486598400000 | 296.75 |
1486684800000 | 297.3399 |
1486944000000 | 300.27 |
1487030400000 | 300.11 |
1487116800000 | 300.81 |
1487203200000 | 300.32 |
1487289600000 | 300.43 |
1487548800000 | 300.94 |
1487635200000 | 303.37 |
1487721600000 | 303.48 |
1487808000000 | 303.0299 |
1487894400000 | 300.64 |
1488153600000 | 301.29 |
1488240000000 | 301.7 |
1488326400000 | 306.6 |
1488412800000 | 306.3399 |
1488499200000 | 306.43 |
1488758400000 | 305.3399 |
1488844800000 | 304.91 |
1488931200000 | 304.89 |
1489017600000 | 305.64 |
1489104000000 | 305.8399 |
1489363200000 | 306.35 |
1489449600000 | 305.91 |
1489536000000 | 306.69 |
1489622400000 | 308.8399 |
1489708800000 | 309.88 |
1489968000000 | 309.3 |
1490054400000 | 307.38 |
1490140800000 | 306.81 |
1490227200000 | 309.5 |
1490313600000 | 309.86 |
1490572800000 | 309.05 |
1490659200000 | 311.31 |
1490745600000 | 312.25 |
1490832000000 | 313.94 |
1490918400000 | 315.47 |
1491177600000 | 314.16 |
1491264000000 | 315.05 |
1491350400000 | 314.55 |
1491436800000 | 315.72 |
1491523200000 | 316.38 |
1491782400000 | 315.73 |
1491868800000 | 315.0299 |
1491955200000 | 315.52 |
1492041600000 | 314.5299 |
1492473600000 | 311.0899 |
1492560000000 | 311.5299 |
1492646400000 | 312.77 |
1492732800000 | 311.93 |
1492992000000 | 321.69 |
1493078400000 | 322.25 |
1493164800000 | 322.8 |
1493251200000 | 322.39 |
1493337600000 | 322.43 |
1493596800000 | 322.43 |
1493683200000 | 324.89 |
1493769600000 | 324.66 |
1493856000000 | 328.54 |
1493942400000 | 331.16 |
1494201600000 | 330.0899 |
1494288000000 | 331.58 |
1494374400000 | 331.61 |
1494460800000 | 329.95 |
1494547200000 | 331.63 |
1494806400000 | 332.5 |
1494892800000 | 333.15 |
1494979200000 | 328.58 |
1495065600000 | 326.98 |
1495152000000 | 329.42 |
1495411200000 | 329.02 |
1495497600000 | 330.3 |
1495584000000 | 330.04 |
1495670400000 | 330.12 |
1495756800000 | 330.19 |
1496016000000 | 329.87 |
1496102400000 | 329.7 |
1496188800000 | 329.57 |
1496275200000 | 331.79 |
1496361600000 | 333.98 |
1496620800000 | 332.9 |
1496707200000 | 331.11 |
1496793600000 | 330.5299 |
1496880000000 | 330.42 |
1496966400000 | 332.23 |
1497225600000 | 328.49 |
1497312000000 | 330.33 |
1497398400000 | 330.4 |
1497484800000 | 328.08 |
1497571200000 | 330.3399 |
1497830400000 | 333.31 |
1497916800000 | 331.71 |
1498003200000 | 331.25 |
1498089600000 | 331.2799 |
1498176000000 | 330.05 |
1498435200000 | 331.29 |
1498521600000 | 327.55 |
1498608000000 | 326.31 |
1498694400000 | 319.69 |
1498780800000 | 318.31 |
1499040000000 | 321.57 |
1499126400000 | 320.37 |
1499212800000 | 320.75 |
1499299200000 | 318.15 |
1499385600000 | 318.17 |
1499644800000 | 319.86 |
1499731200000 | 318.79 |
1499817600000 | 323.98 |
1499904000000 | 324.7 |
1499990400000 | 325.41 |
1500249600000 | 325.29 |
1500336000000 | 322.27 |
1500422400000 | 324.48 |
1500508800000 | 324.04 |
1500595200000 | 319.48 |
1500854400000 | 318.74 |
1500940800000 | 319.38 |
1501027200000 | 321.42 |
1501113600000 | 321.42 |
1501200000000 | 318.41 |
1501459200000 | 317.12 |
1501545600000 | 319.3 |
1501632000000 | 317.82 |
1501718400000 | 318.2799 |
1501804800000 | 321.79 |
1502064000000 | 321.5 |
1502150400000 | 322.2 |
1502236800000 | 319 |
1502323200000 | 316.7 |
1502409600000 | 314.42 |
1502668800000 | 318.27 |
1502755200000 | 318.92 |
1502841600000 | 321.31 |
1502928000000 | 320.3 |
1503014400000 | 318.22 |
1503273600000 | 316.93 |
1503360000000 | 320.13 |
1503446400000 | 319.01 |
1503532800000 | 318.88 |
1503619200000 | 318.36 |
1503878400000 | 316.75 |
1503964800000 | 313.64 |
1504051200000 | 315.68 |
1504137600000 | 317.45 |
1504224000000 | 319.61 |
1504483200000 | 318.54 |
1504569600000 | 319.13 |
1504656000000 | 320.22 |
1504742400000 | 321.92 |
1504828800000 | 321.77 |
1505088000000 | 325.29 |
1505174400000 | 326.18 |
1505260800000 | 326.54 |
1505347200000 | 326.55 |
1505433600000 | 326.0299 |
1505692800000 | 327.3399 |
1505779200000 | 327.79 |
1505865600000 | 327.5899 |
1505952000000 | 327.75 |
1506038400000 | 327.87 |
1506297600000 | 328.15 |
1506384000000 | 328.3 |
1506470400000 | 329 |
1506556800000 | 329.93 |
1506643200000 | 331.97 |
1506902400000 | 333.43 |
1506988800000 | 333.93 |
1507075200000 | 333.9 |
1507161600000 | 334.58 |
1507248000000 | 333.27 |
1507507200000 | 334.24 |
1507593600000 | 334 |
1507680000000 | 334.85 |
1507766400000 | 335.18 |
1507852800000 | 335.87 |
1508112000000 | 335.89 |
1508198400000 | 335.7799 |
1508284800000 | 336.71 |
1508371200000 | 334.82 |
1508457600000 | 334.95 |
1508716800000 | 336 |
1508803200000 | 335.43 |
1508889600000 | 333.58 |
1508976000000 | 337.74 |
1509062400000 | 339.8399 |
1509321600000 | 340.61 |
1509408000000 | 342.04 |
1509494400000 | 344.57 |
1509580800000 | 343.76 |
1509667200000 | 345.02 |
1509926400000 | 344.93 |
1510012800000 | 342.73 |
1510099200000 | 342.41 |
1510185600000 | 337.82 |
1510272000000 | 335.85 |
1510531200000 | 333.91 |
1510617600000 | 332.8 |
1510704000000 | 330.8399 |
1510790400000 | 333.44 |
1510876800000 | 331.94 |
1511136000000 | 334.13 |
1511222400000 | 336.07 |
1511308800000 | 334.29 |
1511395200000 | 335.29 |
1511481600000 | 335.43 |
1511740800000 | 334.0299 |
1511827200000 | 335.85 |
1511913600000 | 335.57 |
1512000000000 | 334.91 |
1512086400000 | 331.48 |
1512345600000 | 335.24 |
1512432000000 | 335.35 |
1512518400000 | 334.5299 |
1512604800000 | 334.99 |
1512691200000 | 336.02 |
1512950400000 | 335.35 |
1513036800000 | 337.31 |
1513123200000 | 335.72 |
1513209600000 | 333.72 |
1513296000000 | 333.55 |
1513555200000 | 338.0299 |
1513641600000 | 336.43 |
1513728000000 | 334.08 |
1513814400000 | 335.45 |
1513900800000 | 334.74 |
1514332800000 | 335.16 |
1514419200000 | 333.3399 |
1514505600000 | 331.74 |
1514851200000 | 330.94 |
1514937600000 | 333.55 |
1515024000000 | 338.31 |
1515110400000 | 342.33 |
1515369600000 | 343.13 |
1515456000000 | 344.44 |
1515542400000 | 341.21 |
1515628800000 | 339.67 |
1515715200000 | 340.95 |
1515974400000 | 340.73 |
1516060800000 | 341.85 |
1516147200000 | 341.3 |
1516233600000 | 342.19 |
1516320000000 | 344.97 |
1516579200000 | 345.5899 |
1516665600000 | 346.31 |
1516752000000 | 343.04 |
1516838400000 | 340.8 |
1516924800000 | 342.91 |
1517184000000 | 341.93 |
1517270400000 | 339.0299 |
1517356800000 | 339.54 |
1517443200000 | 337.92 |
1517529600000 | 332.25 |
1517788800000 | 327.75 |
1517875200000 | 320.51 |
1517961600000 | 326.5299 |
1518048000000 | 318.7 |
1518134400000 | 314.99 |
1518393600000 | 318.96 |
1518480000000 | 316.89 |
1518566400000 | 320.5899 |
1518652800000 | 322.74 |
1518739200000 | 326.57 |
1518998400000 | 324.47 |
1519084800000 | 326.79 |
1519171200000 | 326.69 |
1519257600000 | 326.68 |
1519344000000 | 327.49 |
1519603200000 | 329.41 |
1519689600000 | 328.37 |
1519776000000 | 326.86 |
1519862400000 | 322.39 |
1519948800000 | 315.91 |
1520208000000 | 319.75 |
1520294400000 | 320.94 |
1520380800000 | 322.98 |
1520467200000 | 326.87 |
1520553600000 | 328.29 |
1520812800000 | 329.2799 |
1520899200000 | 326.13 |
1520985600000 | 325.88 |
1521072000000 | 327.83 |
1521158400000 | 328.47 |
1521417600000 | 325.22 |
1521504000000 | 326.7799 |
1521590400000 | 326.72 |
1521676800000 | 321.92 |
1521763200000 | 318.0899 |
1522022400000 | 315.75 |
1522108800000 | 319.73 |
1522195200000 | 320.3 |
1522281600000 | 322.91 |
1522713600000 | 321.38 |
1522800000000 | 320.06 |
1522886400000 | 328.38 |
1522972800000 | 327.36 |
1523232000000 | 327.82 |
1523318400000 | 330.61 |
1523404800000 | 328.74 |
1523491200000 | 330.93 |
1523577600000 | 331.33 |
1523836800000 | 330.61 |
1523923200000 | 334.23 |
1524009600000 | 335.21 |
1524096000000 | 334.91 |
1524182400000 | 335.1 |
1524441600000 | 335.91 |
1524528000000 | 335.74 |
1524614400000 | 333.4 |
1524700800000 | 336.44 |
1524787200000 | 338.16 |
1525046400000 | 339.37 |
1525132800000 | 339.36 |
1525219200000 | 341.98 |
1525305600000 | 340.55 |
1525392000000 | 343.2 |
1525651200000 | 345.48 |
1525737600000 | 345.63 |
1525824000000 | 346.5299 |
1525910400000 | 347.1 |
1525996800000 | 347.37 |
1526256000000 | 347.61 |
1526342400000 | 347.26 |
1526428800000 | 348.18 |
1526515200000 | 351.48 |
1526601600000 | 350.88 |
1526860800000 | 352.0299 |
1526947200000 | 353.0899 |
1527033600000 | 349.19 |
1527120000000 | 348.01 |
1527206400000 | 348.47 |
1527465600000 | 347.02 |
1527552000000 | 343.24 |
1527638400000 | 345.15 |
1527724800000 | 343.35 |
1527811200000 | 346.47 |
1528070400000 | 347.88 |
1528156800000 | 348.2 |
1528243200000 | 348.66 |
1528329600000 | 347.75 |
1528416000000 | 346.79 |
1528675200000 | 349.17 |
1528761600000 | 348.95 |
1528848000000 | 350.21 |
1528934400000 | 354.85 |
1529020800000 | 353.0899 |
1529280000000 | 349.55 |
1529366400000 | 345.7799 |
1529452800000 | 345.63 |
1529539200000 | 342.24 |
1529625600000 | 345.15 |
1529884800000 | 338.0899 |
1529971200000 | 338.26 |
1530057600000 | 341.39 |
1530144000000 | 337.2799 |
1530230400000 | 340.07 |
1530489600000 | 337.49 |
1530576000000 | 340.35 |
1530662400000 | 339.91 |
1530748800000 | 342.83 |
1530835200000 | 344.04 |
1531094400000 | 345.54 |
1531180800000 | 347.83 |
1531267200000 | 343.46 |
1531353600000 | 346.49 |
1531440000000 | 347.44 |
1531699200000 | 346.88 |
1531785600000 | 348.36 |
1531872000000 | 350.88 |
1531958400000 | 349.41 |
1532044800000 | 348.19 |
1532304000000 | 346.8 |
1532390400000 | 349.15 |
1532476800000 | 347.91 |
1532563200000 | 351.51 |
1532649600000 | 352.91 |
1532908800000 | 350.88 |
1532995200000 | 350.85 |
1533081600000 | 349.69 |
1533168000000 | 347 |
1533254400000 | 348.6 |
1533513600000 | 348.65 |
1533600000000 | 350.41 |
1533686400000 | 349.77 |
1533772800000 | 350.2799 |
1533859200000 | 345.07 |
1534118400000 | 344.36 |
1534204800000 | 344.52 |
1534291200000 | 339.16 |
1534377600000 | 340.81 |
1534464000000 | 340.61 |
1534723200000 | 343.42 |
1534809600000 | 344.8399 |
1534896000000 | 345.01 |
1534982400000 | 345.0299 |
1535068800000 | 346.04 |
1535328000000 | 349.0899 |
1535414400000 | 349.1 |
1535500800000 | 349.88 |
1535587200000 | 348.44 |
1535673600000 | 344.75 |
1535932800000 | 344.68 |
1536019200000 | 340.72 |
1536105600000 | 335.04 |
1536192000000 | 333.14 |
1536278400000 | 333.86 |
1536537600000 | 335.24 |
1536624000000 | 335.49 |
1536710400000 | 337.4 |
1536796800000 | 336.7799 |
1536883200000 | 338.23 |
1537142400000 | 337.83 |
1537228800000 | 339.24 |
1537315200000 | 339.5899 |
1537401600000 | 341.98 |
1537488000000 | 344.0299 |
1537747200000 | 342.25 |
1537833600000 | 342.9 |
1537920000000 | 343.82 |
1538006400000 | 345.11 |
1538092800000 | 342.05 |
1538352000000 | 343.92 |
1538438400000 | 341.87 |
1538524800000 | 343.26 |
1538611200000 | 338.77 |
1538697600000 | 335.39 |
1538956800000 | 331.29 |
1539043200000 | 331.96 |
1539129600000 | 324.07 |
1539216000000 | 318.91 |
1539302400000 | 318.6 |
1539561600000 | 319.51 |
1539648000000 | 325.68 |
1539734400000 | 323.73 |
1539820800000 | 321.2799 |
1539907200000 | 320.06 |
1540166400000 | 318.37 |
1540252800000 | 312.27 |
1540339200000 | 311.26 |
1540425600000 | 314.87 |
1540512000000 | 312.32 |
1540771200000 | 314.52 |
1540857600000 | 314.22 |
1540944000000 | 319.54 |
1541030400000 | 320.15 |
1541116800000 | 321.38 |
1541376000000 | 320.88 |
1541462400000 | 320.2 |
1541548800000 | 324.14 |
1541635200000 | 323.04 |
1541721600000 | 321.74 |
1541980800000 | 318.04 |
1542067200000 | 320.51 |
1542153600000 | 319.1 |
1542240000000 | 317.23 |
1542326400000 | 316.9 |
1542585600000 | 314.07 |
1542672000000 | 309.69 |
1542758400000 | 313.42 |
1542844800000 | 310.8399 |
1542931200000 | 311.93 |
1543190400000 | 315.1 |
1543276800000 | 314.23 |
1543363200000 | 314.14 |
1543449600000 | 315.45 |
1543536000000 | 315.29 |
1543795200000 | 319.47 |
1543881600000 | 316.88 |
1543968000000 | 313.31 |
1544054400000 | 303.54 |
1544140800000 | 305.04 |
1544400000000 | 300.41 |
1544486400000 | 305.19 |
1544572800000 | 310.35 |
1544659200000 | 310 |
1544745600000 | 307.86 |
1545004800000 | 304.87 |
1545091200000 | 302.8 |
1545177600000 | 304.13 |
1545264000000 | 298.95 |
1545350400000 | 298.77 |
1545609600000 | 296.73 |
1545868800000 | 292.91 |
1545955200000 | 297.62 |
1546214400000 | 299.4 |
1546387200000 | 298.88 |
1546473600000 | 294.5 |
1546560000000 | 302.83 |
1546819200000 | 302.8399 |
1546905600000 | 305.66 |
1546992000000 | 308.3399 |
1547078400000 | 308.37 |
1547164800000 | 307.35 |
1547424000000 | 305.4 |
1547510400000 | 306.99 |
1547596800000 | 307.52 |
1547683200000 | 307.85 |
1547769600000 | 313.8399 |
1548028800000 | 313.22 |
1548115200000 | 312.36 |
1548201600000 | 312.13 |
1548288000000 | 314.0899 |
1548374400000 | 317.29 |
1548633600000 | 314.66 |
1548720000000 | 316.5 |
1548806400000 | 317.61 |
1548892800000 | 318.44 |
1548979200000 | 319.5299 |
1549238400000 | 319.69 |
1549324800000 | 325.1 |
1549411200000 | 324.74 |
1549497600000 | 318.11 |
1549584000000 | 315.81 |
1549843200000 | 318.75 |
1549929600000 | 321.2799 |
1550016000000 | 323.1 |
1550102400000 | 322.75 |
1550188800000 | 327.21 |
1550448000000 | 328.0299 |
1550534400000 | 327.3 |
1550620800000 | 329.44 |
1550707200000 | 329.41 |
1550793600000 | 330.19 |
1551052800000 | 330.88 |
1551139200000 | 331.48 |
1551225600000 | 329.55 |
1551312000000 | 330.52 |
1551398400000 | 333.08 |
1551657600000 | 333.83 |
1551744000000 | 334.5299 |
1551830400000 | 333.71 |
1551916800000 | 332.7 |
1552003200000 | 330.42 |
1552262400000 | 332.43 |
1552348800000 | 332.58 |
1552435200000 | 333.95 |
1552521600000 | 335.93 |
1552608000000 | 339.33 |
1552867200000 | 339.38 |
1552953600000 | 342.06 |
1553040000000 | 338.81 |
1553126400000 | 339.1 |
1553212800000 | 333.32 |
1553472000000 | 332.38 |
1553558400000 | 335.04 |
1553644800000 | 334.65 |
1553731200000 | 334.42 |
1553817600000 | 337.82 |
1554076800000 | 341.33 |
1554163200000 | 342.65 |
1554249600000 | 346.61 |
1554336000000 | 346.4 |
1554422400000 | 347.66 |
1554681600000 | 346.76 |
1554768000000 | 344.12 |
1554854400000 | 345.3399 |
1554940800000 | 346.02 |
1555027200000 | 346.99 |
1555286400000 | 347.49 |
1555372800000 | 348.25 |
1555459200000 | 349.19 |
1555545600000 | 350.86 |
1555977600000 | 352.05 |
1556064000000 | 352.22 |
1556150400000 | 351.3399 |
1556236800000 | 352.38 |
1556496000000 | 352.82 |
1556582400000 | 353.77 |
1556668800000 | 353.77 |
1556755200000 | 351.36 |
1556841600000 | 352.37 |
1557100800000 | 348.63 |
1557187200000 | 344.16 |
1557273600000 | 345.79 |
1557360000000 | 339.92 |
1557446400000 | 341.6 |
1557705600000 | 337 |
1557792000000 | 341.46 |
1557878400000 | 343.76 |
1557964800000 | 348.87 |
1558051200000 | 348.01 |
1558310400000 | 343.45 |
1558396800000 | 345.7799 |
1558483200000 | 346.56 |
1558569600000 | 340.43 |
1558656000000 | 342.32 |
1558915200000 | 344.06 |
1559001600000 | 343.16 |
1559088000000 | 337.5 |
1559174400000 | 339.47 |
1559260800000 | 336.04 |
1559520000000 | 338.04 |
1559606400000 | 340.2 |
1559692800000 | 341.8 |
1559779200000 | 341.81 |
1559865600000 | 346.27 |
1560124800000 | 346.86 |
1560211200000 | 349.51 |
1560297600000 | 348.19 |
1560384000000 | 348.9 |
1560470400000 | 347.29 |
1560729600000 | 347.2799 |
1560816000000 | 354.68 |
1560902400000 | 354.36 |
1560988800000 | 356.5 |
1561075200000 | 355.93 |
1561334400000 | 354.89 |
1561420800000 | 354.13 |
1561507200000 | 353.29 |
1561593600000 | 353.3399 |
1561680000000 | 356.52 |
1561939200000 | 359.21 |
1562025600000 | 359.86 |
1562112000000 | 363.14 |
1562198400000 | 363.21 |
1562284800000 | 360.69 |
1562544000000 | 360.39 |
1562630400000 | 358.38 |
1562716800000 | 357.71 |
1562803200000 | 357.23 |
1562889600000 | 358.04 |
1563148800000 | 359.27 |
1563235200000 | 360.89 |
1563321600000 | 359.01 |
1563408000000 | 357.02 |
1563494400000 | 357.56 |
1563753600000 | 359.26 |
1563840000000 | 363.48 |
1563926400000 | 364.47 |
1564012800000 | 362.25 |
1564099200000 | 364.02 |
1564358400000 | 363.48 |
1564444800000 | 357.46 |
1564531200000 | 358.17 |
1564617600000 | 360.62 |
1564704000000 | 350.08 |
1564963200000 | 342.65 |
1565049600000 | 341.35 |
1565136000000 | 343.61 |
1565222400000 | 350.24 |
1565308800000 | 346.37 |
1565568000000 | 345.67 |
1565654400000 | 347.96 |
1565740800000 | 340.86 |
1565827200000 | 339.38 |
1565913600000 | 343.77 |
1566172800000 | 348.71 |
1566259200000 | 346.25 |
1566345600000 | 351.89 |
1566432000000 | 349.0299 |
1566518400000 | 345.51 |
1566777600000 | 346.51 |
1566864000000 | 349.44 |
1566950400000 | 348.67 |
1567036800000 | 353.5299 |
1567123200000 | 356 |
1567382400000 | 356.73 |
1567468800000 | 355.5299 |
1567555200000 | 359.21 |
1567641600000 | 362.08 |
1567728000000 | 363.02 |
1567987200000 | 361.69 |
1568073600000 | 361.11 |
1568160000000 | 363.11 |
1568246400000 | 365.31 |
1568332800000 | 365.43 |
1568592000000 | 362.67 |
1568678400000 | 363.31 |
1568764800000 | 363.7799 |
1568851200000 | 365.32 |
1568937600000 | 365.87 |
1569196800000 | 362.8 |
1569283200000 | 362.92 |
1569369600000 | 360.43 |
1569456000000 | 362.62 |
1569542400000 | 364.35 |
1569801600000 | 366.0899 |
1569888000000 | 361.65 |
1569974400000 | 351.5 |
1570060800000 | 351.99 |
1570147200000 | 355.5299 |
1570406400000 | 358.04 |
1570492800000 | 353.68 |
1570579200000 | 356.62 |
1570665600000 | 358.97 |
1570752000000 | 365.56 |
1571011200000 | 364.6 |
1571097600000 | 367.9 |
1571184000000 | 367.5899 |
1571270400000 | 366.8399 |
1571356800000 | 365.04 |
1571616000000 | 366.57 |
1571702400000 | 366.66 |
1571788800000 | 366.52 |
1571875200000 | 368.6 |
1571961600000 | 369.37 |
1572220800000 | 370.11 |
1572307200000 | 369.9 |
1572393600000 | 370.93 |
1572480000000 | 369.5899 |
1572566400000 | 372.24 |
1572825600000 | 376.17 |
1572912000000 | 376.95 |
1572998400000 | 377.69 |
1573084800000 | 378.8399 |
1573171200000 | 378.5899 |
1573430400000 | 378.21 |
1573516800000 | 379.9 |
1573603200000 | 379.11 |
1573689600000 | 377.96 |
1573776000000 | 380.48 |
1574035200000 | 379.96 |
1574121600000 | 379.02 |
1574208000000 | 377.93 |
1574294400000 | 376.58 |
1574380800000 | 377.36 |
1574640000000 | 379.97 |
1574726400000 | 381.04 |
1574812800000 | 381.36 |
1574899200000 | 380.49 |
1574985600000 | 380.17 |
1575244800000 | 372.68 |
1575331200000 | 371.42 |
1575417600000 | 375.71 |
1575504000000 | 375.01 |
1575590400000 | 379.14 |
1575849600000 | 377.46 |
1575936000000 | 377.15 |
1576022400000 | 378.41 |
1576108800000 | 379.35 |
1576195200000 | 381.77 |
1576454400000 | 385.85 |
1576540800000 | 383.8399 |
1576627200000 | 382.92 |
1576713600000 | 383.4 |
1576800000000 | 386.75 |
1577059200000 | 387.23 |
1577145600000 | 387.37 |
1577404800000 | 388.13 |
1577664000000 | 384.73 |
1577750400000 | 384.07 |
1577923200000 | 388.13 |
1578009600000 | 386.51 |
1578268800000 | 384.75 |
1578355200000 | 385.76 |
1578441600000 | 387.06 |
1578528000000 | 389.42 |
1578614400000 | 389.5899 |
1578873600000 | 389.07 |
1578960000000 | 389.64 |
1579046400000 | 389.92 |
1579132800000 | 390.57 |
1579219200000 | 393.96 |
1579478400000 | 393.88 |
1579564800000 | 392.5299 |
1579651200000 | 391.17 |
1579737600000 | 387.96 |
1579824000000 | 392.42 |
1580083200000 | 382.29 |
1580169600000 | 386.24 |
1580256000000 | 387.66 |
1580342400000 | 382.87 |
1580428800000 | 378.36 |
1580688000000 | 380.64 |
1580774400000 | 387.21 |
1580860800000 | 391.81 |
1580947200000 | 394.13 |
1581033600000 | 392.27 |
1581292800000 | 391.92 |
1581379200000 | 395.65 |
1581465600000 | 398.35 |
1581552000000 | 397.81 |
1581638400000 | 397.5299 |
1581897600000 | 398.56 |
1581984000000 | 396.76 |
1582070400000 | 400.7 |
1582156800000 | 397.3399 |
1582243200000 | 395.01 |
1582502400000 | 379.31 |
1582588800000 | 372.77 |
1582675200000 | 373.5899 |
1582761600000 | 361.62 |
1582848000000 | 349.3 |
1583107200000 | 350.43 |
1583193600000 | 355.08 |
1583280000000 | 359.86 |
1583366400000 | 354.47 |
1583452800000 | 341.12 |
1583712000000 | 315.26 |
1583798400000 | 309.61 |
1583884800000 | 307.73 |
1583971200000 | 271.75 |
1584057600000 | 276.08 |
1584316800000 | 262.96 |
1584403200000 | 269.82 |
1584489600000 | 257.8399 |
1584576000000 | 264.74 |
1584662400000 | 274.07 |
1584921600000 | 266.66 |
1585008000000 | 287.6 |
1585094400000 | 295.61 |
1585180800000 | 302.0299 |
1585267200000 | 290.89 |
1585526400000 | 295.31 |
1585612800000 | 299.2 |
1585699200000 | 288.86 |
1585785600000 | 290.13 |
1585872000000 | 287.67 |
1586131200000 | 300.27 |
1586217600000 | 306.73 |
1586304000000 | 306.94 |
1586390400000 | 312.17 |
1586822400000 | 315.02 |
1586908800000 | 304.08 |
1586995200000 | 305.48 |
1587081600000 | 313.99 |
1587340800000 | 315.81 |
1587427200000 | 304.82 |
1587513600000 | 309.7799 |
1587600000000 | 312.12 |
1587686400000 | 308.64 |
1587945600000 | 315.36 |
1588032000000 | 318.74 |
1588118400000 | 325.17 |
1588204800000 | 320.05 |
1588291200000 | 320.05 |
1588550400000 | 308.96 |
1588636800000 | 316.05 |
1588723200000 | 313.5899 |
1588809600000 | 318.05 |
1588896000000 | 322.01 |
1589155200000 | 319.91 |
1589241600000 | 320.68 |
1589328000000 | 314.29 |
1589414400000 | 308.05 |
1589500800000 | 309.62 |
1589760000000 | 323.99 |
1589846400000 | 321.83 |
1589932800000 | 326.41 |
1590019200000 | 323.35 |
1590105600000 | 324.07 |
1590364800000 | 331.11 |
1590451200000 | 333.74 |
1590537600000 | 335.9 |
1590624000000 | 341.76 |
1590710400000 | 338.31 |
1590969600000 | 341.24 |
1591056000000 | 348.16 |
1591142400000 | 357.65 |
1591228800000 | 356.57 |
1591315200000 | 365.45 |
1591574400000 | 363.01 |
1591660800000 | 359.23 |
1591747200000 | 356.97 |
1591833600000 | 342.44 |
1591920000000 | 343.39 |
1592179200000 | 342.58 |
1592265600000 | 353.14 |
1592352000000 | 355.87 |
1592438400000 | 354.01 |
1592524800000 | 356.22 |
1592784000000 | 353.96 |
1592870400000 | 359.21 |
1592956800000 | 348.94 |
1593043200000 | 351.27 |
1593129600000 | 350.52 |
1593388800000 | 352.79 |
1593475200000 | 353.36 |
1593561600000 | 353.66 |
1593648000000 | 361.83 |
1593734400000 | 359.76 |
1593993600000 | 365.2 |
1594080000000 | 363.18 |
1594166400000 | 360.31 |
1594252800000 | 358.11 |
1594339200000 | 360.98 |
1594598400000 | 366.38 |
1594684800000 | 362.64 |
1594771200000 | 368.71 |
1594857600000 | 367.6 |
1594944000000 | 368.06 |
1595203200000 | 371.2799 |
1595289600000 | 372.86 |
1595376000000 | 369.74 |
1595462400000 | 371.0899 |
1595548800000 | 363.68 |
1595808000000 | 363.51 |
1595894400000 | 363.5299 |
1595980800000 | 363.94 |
1596067200000 | 355.54 |
1596153600000 | 352.37 |
1596412800000 | 359.79 |
1596499200000 | 359.25 |
1596585600000 | 361.66 |
1596672000000 | 358.99 |
1596758400000 | 360.63 |
1597017600000 | 360.58 |
1597104000000 | 367.51 |
1597190400000 | 371.27 |
1597276800000 | 370.0899 |
1597363200000 | 365.37 |
1597622400000 | 366.7 |
1597708800000 | 364.82 |
1597795200000 | 366.62 |
1597881600000 | 362.23 |
1597968000000 | 361.72 |
1598227200000 | 368.86 |
1598313600000 | 368.66 |
1598400000000 | 372.19 |
1598486400000 | 369.31 |
1598572800000 | 366.95 |
1598832000000 | 364.06 |
1598918400000 | 364.42 |
1599004800000 | 371.35 |
1599091200000 | 366.16 |
1599177600000 | 361.04 |
1599436800000 | 367.6 |
1599523200000 | 362.75 |
1599609600000 | 368.8 |
1599696000000 | 367.94 |
1599782400000 | 368.56 |
1600041600000 | 369.0299 |
1600128000000 | 371.38 |
1600214400000 | 372.97 |
1600300800000 | 371.23 |
1600387200000 | 368.73 |
1600646400000 | 356.37 |
1600732800000 | 357.51 |
1600819200000 | 359.81 |
1600905600000 | 357.22 |
1600992000000 | 355.76 |
1601251200000 | 363.98 |
1601337600000 | 363.43 |
1601424000000 | 362.01 |
1601510400000 | 363.54 |
1601596800000 | 363.24 |
1601856000000 | 366.6 |
1601942400000 | 366.99 |
1602028800000 | 367.66 |
1602115200000 | 370.23 |
1602201600000 | 372.44 |
1602460800000 | 375.48 |
1602547200000 | 374.05 |
1602633600000 | 374.18 |
1602720000000 | 366.24 |
1602806400000 | 371.42 |
1603065600000 | 370.7799 |
1603152000000 | 369.0899 |
1603238400000 | 363.66 |
1603324800000 | 362.89 |
1603411200000 | 365.3399 |
1603670400000 | 356.2 |
1603756800000 | 352.86 |
1603843200000 | 341.22 |
1603929600000 | 341.36 |
1604016000000 | 341.2 |
1604275200000 | 347.01 |
1604361600000 | 354.74 |
1604448000000 | 362.27 |
1604534400000 | 368.2 |
1604620800000 | 366.82 |
1604880000000 | 383 |
1604966400000 | 384.9 |
1605052800000 | 388.75 |
1605139200000 | 385.45 |
1605225600000 | 385.66 |
1605484800000 | 389.29 |
1605571200000 | 388.63 |
1605657600000 | 390.19 |
1605744000000 | 387.86 |
1605830400000 | 390.06 |
1606089600000 | 388.87 |
1606176000000 | 392.12 |
1606262400000 | 392.91 |
1606348800000 | 393.15 |
1606435200000 | 395.99 |
1606694400000 | 392.4 |
1606780800000 | 394.73 |
1606867200000 | 393.42 |
1606953600000 | 392.85 |
1607040000000 | 395.2799 |
1607299200000 | 395.17 |
1607385600000 | 395.2799 |
1607472000000 | 395.35 |
1607558400000 | 395.0899 |
1607644800000 | 392.3399 |
1607904000000 | 394.05 |
1607990400000 | 395.22 |
1608076800000 | 398.06 |
1608163200000 | 399.7 |
1608249600000 | 399.19 |
1608508800000 | 390.35 |
1608595200000 | 395.63 |
1608681600000 | 399.19 |
1608768000000 | 399.48 |
1609113600000 | 403.63 |
1609200000000 | 404.92 |
1609286400000 | 403.93 |
1609372800000 | 401.82 |
1609718400000 | 405.17 |
1609804800000 | 403.58 |
1609891200000 | 407.27 |
1609977600000 | 409.13 |
1610064000000 | 412.62 |
1610323200000 | 409.61 |
1610409600000 | 409.11 |
1610496000000 | 410.47 |
1610582400000 | 413.12 |
1610668800000 | 408.0299 |
1610928000000 | 408.99 |
1611014400000 | 408.63 |
1611100800000 | 412 |
1611187200000 | 412.13 |
1611273600000 | 410.36 |
1611532800000 | 405.81 |
1611619200000 | 409.01 |
1611705600000 | 403.5 |
1611792000000 | 405.37 |
1611878400000 | 398.64 |
1612137600000 | 404.0899 |
1612224000000 | 409.51 |
1612310400000 | 411.51 |
1612396800000 | 414.12 |
1612483200000 | 415.21 |
1612742400000 | 416.3 |
1612828800000 | 415.29 |
1612915200000 | 413.27 |
1613001600000 | 416.07 |
1613088000000 | 418.11 |
1613347200000 | 421.21 |
1613433600000 | 420.54 |
1613520000000 | 416.96 |
1613606400000 | 414.48 |
1613692800000 | 417.32 |
1613952000000 | 414.65 |
1614038400000 | 412.3 |
1614124800000 | 413.44 |
1614211200000 | 411.48 |
1614297600000 | 406.71 |
1614556800000 | 414.06 |
1614643200000 | 413.39 |
1614729600000 | 412.39 |
1614816000000 | 411.22 |
1614902400000 | 406.83 |
1615161600000 | 415.83 |
1615248000000 | 419.43 |
1615334400000 | 422.61 |
1615420800000 | 426.46 |
1615507200000 | 424.51 |
1615766400000 | 424.94 |
1615852800000 | 427.57 |
1615939200000 | 426.7 |
1616025600000 | 427.5 |
1616112000000 | 424.98 |
1616371200000 | 425.66 |
1616457600000 | 425.17 |
1616544000000 | 425.01 |
1616630400000 | 425.07 |
1616716800000 | 429.24 |
1616976000000 | 430.77 |
1617062400000 | 433.97 |
1617148800000 | 433.88 |
1617235200000 | 437.59 |
1617667200000 | 440.13 |
1617753600000 | 438.7 |
1617840000000 | 441.26 |
1617926400000 | 441.65 |
1618185600000 | 439.64 |
1618272000000 | 441.21 |
1618358400000 | 441.86 |
1618444800000 | 444.12 |
1618531200000 | 448.21 |
1618790400000 | 447 |
1618876800000 | 439.84 |
1618963200000 | 443.55 |
1619049600000 | 448.38 |
1619136000000 | 448.22 |
1619395200000 | 448.8 |
1619481600000 | 447.94 |
1619568000000 | 447.89 |
1619654400000 | 445.67 |
1619740800000 | 443.74 |
1620000000000 | 446.69 |
1620086400000 | 438.82 |
1620172800000 | 447.39 |
1620259200000 | 447.1 |
1620345600000 | 451.57 |
1620604800000 | 450.18 |
1620691200000 | 441.64 |
1620777600000 | 440.68 |
1620864000000 | 441.75 |
1620950400000 | 448.16 |
1621209600000 | 447.55 |
1621296000000 | 447.97 |
1621382400000 | 441.27 |
1621468800000 | 447.97 |
1621555200000 | 450.5 |
1621814400000 | 452.1 |
1621900800000 | 452.97 |
1621987200000 | 453.2 |
1622073600000 | 453.26 |
1622160000000 | 456.59 |
1622419200000 | 453.89 |
1622505600000 | 457.09 |
1622592000000 | 458.42 |
1622678400000 | 457.64 |
1622764800000 | 459.5 |
1623024000000 | 460.86 |
1623110400000 | 461.45 |
1623196800000 | 462.27 |
1623283200000 | 461.64 |
1623369600000 | 465.27 |
1623628800000 | 466.21 |
1623715200000 | 466.62 |
1623801600000 | 467.81 |
1623888000000 | 467.64 |
1623974400000 | 460.88 |
1624233600000 | 463.94 |
1624320000000 | 465.38 |
1624406400000 | 460.81 |
1624492800000 | 466.55 |
1624579200000 | 466.57 |
1624838400000 | 464.11 |
1624924800000 | 466 |
1625011200000 | 461.73 |
1625097600000 | 463.72 |
1625184000000 | 465.21 |
1625443200000 | 465.34 |
1625529600000 | 463.26 |
1625616000000 | 466.75 |
1625702400000 | 458.3 |
1625788800000 | 465.19 |
1626048000000 | 468.36 |
1626134400000 | 468.89 |
1626220800000 | 468.77 |
1626307200000 | 463.75 |
1626393600000 | 462.38 |
1626652800000 | 452.21 |
1626739200000 | 454.41 |
1626825600000 | 461.55 |
1626912000000 | 465.75 |
1626998400000 | 471.34 |
1627257600000 | 470.13 |
1627344000000 | 466.25 |
1627430400000 | 471.04 |
1627516800000 | 472.31 |
1627603200000 | 469.82 |
1627862400000 | 473.76 |
1627948800000 | 474.11 |
1628035200000 | 477.17 |
1628121600000 | 479.11 |
1628208000000 | 479.09 |
1628467200000 | 479.17 |
1628553600000 | 480.57 |
1628640000000 | 481.88 |
1628726400000 | 483.79 |
1628812800000 | 484.6 |
1629072000000 | 482.07 |
1629158400000 | 481.79 |
1629244800000 | 481.97 |
1629331200000 | 475.33 |
1629417600000 | 477.11 |
1629676800000 | 480.44 |
1629763200000 | 480.82 |
1629849600000 | 480.45 |
1629936000000 | 479.2 |
1630022400000 | 481.5 |
1630281600000 | 482.74 |
1630368000000 | 481.44 |
1630454400000 | 484.82 |
1630540800000 | 486.02 |
1630627200000 | 482.79 |
1630886400000 | 486.81 |
1630972800000 | 484.96 |
1631059200000 | 480 |
1631145600000 | 480.04 |
1631232000000 | 478.96 |
1631491200000 | 479.75 |
1631577600000 | 480.82 |
1631664000000 | 475.32 |
1631750400000 | 477.63 |
1631836800000 | 473.75 |
1632096000000 | 466.47 |
1632182400000 | 472.23 |
1632268800000 | 476.26 |
1632355200000 | 480.54 |
1632441600000 | 475.47 |
1632700800000 | 473.92 |
1632787200000 | 462.43 |
1632873600000 | 463.76 |
1632960000000 | 460.9 |
1633046400000 | 459.07 |
1633305600000 | 455.5 |
1633392000000 | 460.98 |
1633478400000 | 454.69 |
1633564800000 | 463 |
1633651200000 | 460.43 |
1633910400000 | 459.84 |
1633996800000 | 458.9 |
1634083200000 | 463.76 |
1634169600000 | 470.46 |
1634256000000 | 473.54 |
1634515200000 | 470.31 |
1634601600000 | 472.15 |
1634688000000 | 473.28 |
1634774400000 | 472.51 |
1634860800000 | 475.93 |
1635120000000 | 475.74 |
1635206400000 | 479.06 |
1635292800000 | 478.71 |
1635379200000 | 480.67 |
1635465600000 | 480.42 |
1635724800000 | 483.57 |
1635811200000 | 485.89 |
1635897600000 | 487.34 |
1635984000000 | 491.16 |
1636070400000 | 492.88 |
1636329600000 | 492.49 |
1636416000000 | 491.93 |
1636502400000 | 491.83 |
1636588800000 | 492.77 |
1636675200000 | 494.72 |
1636934400000 | 496.59 |
1637020800000 | 498.42 |
1637107200000 | 498.63 |
1637193600000 | 497.52 |
1637280000000 | 495.98 |
1637539200000 | 494.06 |
1637625600000 | 486.85 |
1637712000000 | 486.33 |
1637798400000 | 488.99 |
1637884800000 | 470.51 |
1638144000000 | 473.04 |
1638230400000 | 468.17 |
1638316800000 | 478.2 |
1638403200000 | 470 |
1638489600000 | 466.92 |
1638748800000 | 472.18 |
1638835200000 | 487.3 |
1638921600000 | 482.86 |
1639008000000 | 481.28 |
1639094400000 | 479.7 |
1639353600000 | 477.86 |
1639440000000 | 473.07 |
1639526400000 | 475.06 |
1639612800000 | 478.66 |
1639699200000 | 474.8 |
1639958400000 | 469.15 |
1640044800000 | 475.79 |
1640131200000 | 480.99 |
1640217600000 | 485.46 |
1640304000000 | 484.7 |
1640563200000 | 488.16 |
1640649600000 | 491.01 |
1640736000000 | 488.81 |
1640822400000 | 490.54 |
1640908800000 | 489.72 |
1641168000000 | 493.03 |
1641254400000 | 495.05 |
1641340800000 | 496.93 |
1641427200000 | 488.13 |
1641513600000 | 485.12 |
1641772800000 | 476.75 |
1641859200000 | 481.53 |
1641945600000 | 484.35 |
1642032000000 | 483.78 |
1642118400000 | 478.49 |
1642377600000 | 481.68 |
1642464000000 | 476.16 |
1642550400000 | 477.48 |
1642636800000 | 481.15 |
1642723200000 | 472.34 |
1642982400000 | 452.89 |
1643068800000 | 454.01 |
1643155200000 | 462.59 |
1643241600000 | 463.73 |
1643328000000 | 458.99 |
1643587200000 | 463.95 |
1643673600000 | 469.56 |
1643760000000 | 470 |
1643846400000 | 460.56 |
1643932800000 | 454.52 |
1644192000000 | 456.68 |
1644278400000 | 456.44 |
1644364800000 | 465.1 |
1644451200000 | 464.15 |
1644537600000 | 459.56 |
1644796800000 | 450.98 |
1644883200000 | 459.24 |
1644969600000 | 459.61 |
1645056000000 | 458 |
1645142400000 | 453.71 |
1645401600000 | 444.41 |
1645488000000 | 444.68 |
1645574400000 | 443.51 |
1645660800000 | 430.25 |
1645747200000 | 445.46 |
1646006400000 | 444.8 |
1646092800000 | 429.8 |
1646179200000 | 433.79 |
1646265600000 | 423.65 |
1646352000000 | 404.94 |
1646611200000 | 400.61 |
1646697600000 | 397.44 |
1646784000000 | 424.02 |
1646870400000 | 413.57 |
1646956800000 | 417.82 |
1647216000000 | 423.43 |
1647302400000 | 422.67 |
1647388800000 | 437.86 |
1647475200000 | 439.57 |
1647561600000 | 442.53 |
1647820800000 | 440.34 |
1647907200000 | 444.69 |
1647993600000 | 438.9 |
1648080000000 | 438.38 |
1648166400000 | 438.89 |
1648425600000 | 441.06 |
1648512000000 | 452.51 |
1648598400000 | 448.68 |
1648684800000 | 443.15 |
1648771200000 | 444.17 |
1649030400000 | 448.4 |
1649116800000 | 445.94 |
1649203200000 | 435.95 |
1649289600000 | 434.33 |
1649376000000 | 440 |
1649635200000 | 436.76 |
1649721600000 | 436.4 |
1649808000000 | 436.43 |
1649894400000 | 438.67 |
1650326400000 | 437.36 |
1650412800000 | 443.82 |
1650499200000 | 447.35 |
1650585600000 | 438.12 |
1650844800000 | 431.04 |
1650931200000 | 427.18 |
1651017600000 | 429.82 |
1651104000000 | 434.83 |
1651190400000 | 437.06 |
1651449600000 | 430.39 |
1651536000000 | 434.01 |
1651622400000 | 430.42 |
1651708800000 | 428.11 |
1651795200000 | 421.31 |
1652054400000 | 409.05 |
1652140800000 | 411.57 |
1652227200000 | 420.54 |
1652313600000 | 416.68 |
1652400000000 | 427.11 |
1652659200000 | 426.43 |
1652745600000 | 432.36 |
1652832000000 | 426.69 |
1652918400000 | 421.93 |
1653004800000 | 424.39 |
1653264000000 | 429.95 |
1653350400000 | 422.62 |
1653436800000 | 426.22 |
1653523200000 | 432.63 |
1653609600000 | 439.62 |
1653868800000 | 443.34 |
1653955200000 | 437.83 |
1654041600000 | 434.24 |
1654128000000 | 438.82 |
1654214400000 | 437.61 |
1654473600000 | 442.88 |
1654560000000 | 440.4 |
1654646400000 | 438.88 |
1654732800000 | 431.67 |
1654819200000 | 419.52 |
1655078400000 | 408.04 |
1655164800000 | 402.47 |
1655251200000 | 408.35 |
1655337600000 | 395.76 |
1655424000000 | 397.36 |
1655683200000 | 400.2799 |
1655769600000 | 402.37 |
1655856000000 | 398.43 |
1655942400000 | 395.63 |
1656028800000 | 405.92 |
1656288000000 | 407.63 |
1656374400000 | 408.81 |
1656460800000 | 403.73 |
1656547200000 | 397.35 |
1656633600000 | 397.92 |
1656892800000 | 397.86 |
1656979200000 | 389 |
1657065600000 | 396.05 |
1657152000000 | 403.64 |
1657238400000 | 406.47 |
1657497600000 | 403.04 |
1657584000000 | 404.7 |
1657670400000 | 401.37 |
1657756800000 | 396.08 |
1657843200000 | 405.13 |
1658102400000 | 408.95 |
1658188800000 | 416.65 |
1658275200000 | 416.57 |
1658361600000 | 418.49 |
1658448000000 | 419.51 |
1658707200000 | 419.4 |
1658793600000 | 416.27 |
1658880000000 | 419.88 |
1658966400000 | 425.32 |
1659052800000 | 431.32 |
1659312000000 | 431.08 |
1659398400000 | 428.71 |
1659484800000 | 432.82 |
1659571200000 | 435.32 |
1659657600000 | 430.91 |
1659916800000 | 434.57 |
1660003200000 | 429.73 |
1660089600000 | 434.29 |
1660176000000 | 435.44 |
1660262400000 | 436.71 |
1660521600000 | 438.37 |
1660608000000 | 440.17 |
1660694400000 | 434.38 |
1660780800000 | 436.55 |
1660867200000 | 432.2 |
1661126400000 | 424.28 |
1661212800000 | 423.11 |
1661299200000 | 424.75 |
1661385600000 | 425.7 |
1661472000000 | 417.47 |
1661731200000 | 413.3399 |
1661817600000 | 411.77 |
1661904000000 | 406.69 |
1661990400000 | 399.52 |
1662076800000 | 409.06 |
1662336000000 | 403.33 |
1662422400000 | 404.39 |
1662508800000 | 405.17 |
1662595200000 | 405.39 |
1662681600000 | 411.5 |
1662940800000 | 418.79 |
1663027200000 | 411.06 |
1663113600000 | 407.98 |
1663200000000 | 403.88 |
1663286400000 | 398.16 |
1663545600000 | 398.29 |
1663632000000 | 393.35 |
1663718400000 | 396.96 |
1663804800000 | 387.96 |
1663891200000 | 379.48 |
1664150400000 | 379.17 |
1664236800000 | 378.45 |
1664323200000 | 380.11 |
1664409600000 | 372.8399 |
1664496000000 | 378.12 |
1664755200000 | 381.5 |
1664841600000 | 396.32 |
1664928000000 | 391.77 |
1665014400000 | 390.45 |
1665100800000 | 383.04 |
1665360000000 | 381.21 |
1665446400000 | 379.27 |
1665532800000 | 377.11 |
1665619200000 | 380.33 |
1665705600000 | 382.62 |
1665964800000 | 389.98 |
1666051200000 | 392.55 |
1666137600000 | 391.21 |
1666224000000 | 393.9 |
1666310400000 | 391.1 |
1666569600000 | 396.87 |
1666656000000 | 404.3399 |
1666742400000 | 407.05 |
1666828800000 | 405.8399 |
1666915200000 | 406.0899 |
1667174400000 | 406.91 |
1667260800000 | 409.74 |
1667347200000 | 406.44 |
1667433600000 | 401.51 |
1667520000000 | 411.67 |
1667779200000 | 413.58 |
1667865600000 | 417.88 |
1667952000000 | 417.33 |
1668038400000 | 430.91 |
1668124800000 | 433.67 |
1668384000000 | 435.36 |
1668470400000 | 437.58 |
1668556800000 | 432.59 |
1668643200000 | 431.33 |
1668729600000 | 435.79 |
1668988800000 | 434.73 |
1669075200000 | 436.78 |
1669161600000 | 438.41 |
1669248000000 | 441.08 |
1669334400000 | 441.02 |
1669593600000 | 437.68 |
1669680000000 | 435.95 |
1669766400000 | 439.43 |
1669852800000 | 443.53 |
1669939200000 | 443.39 |
1670198400000 | 440.74 |
1670284800000 | 438.09 |
1670371200000 | 435.79 |
1670457600000 | 435.55 |
1670544000000 | 438.35 |
1670803200000 | 436.53 |
1670889600000 | 443.28 |
1670976000000 | 442.68 |
1671062400000 | 428.7 |
1671148800000 | 423.41 |
1671408000000 | 424.29 |
1671494400000 | 421.84 |
1671580800000 | 429.33 |
1671667200000 | 424.09 |
1671753600000 | 424.07 |
1672099200000 | 425.37 |
1672185600000 | 423.09 |
1672272000000 | 427.87 |
1672358400000 | 421.57 |
1672617600000 | 428.16 |
1672704000000 | 430.67 |
1672790400000 | 439 |
1672876800000 | 438.36 |
1672963200000 | 444.28 |
1673222400000 | 450.09 |
1673308800000 | 448.02 |
1673395200000 | 453.06 |
1673481600000 | 456.11 |
1673568000000 | 458.45 |
1673827200000 | 459.87 |
1673913600000 | 461.47 |
1674000000000 | 461.76 |
1674086400000 | 452.84 |
1674172800000 | 455.65 |
1674432000000 | 459.34 |
1674518400000 | 459.14 |
1674604800000 | 457.95 |
1674691200000 | 460.5 |
1674777600000 | 461.41 |
1675036800000 | 459.33 |
1675123200000 | 458.85 |
1675209600000 | 459.76 |
1675296000000 | 469.94 |
1675382400000 | 471.64 |
1675641600000 | 466.02 |
1675728000000 | 465.28 |
1675814400000 | 465.21 |
1675900800000 | 468.35 |
1675987200000 | 462.82 |
1676246400000 | 467.25 |
1676332800000 | 467.11 |
1676419200000 | 471.88 |
1676505600000 | 473.14 |
1676592000000 | 471.33 |
1676851200000 | 471 |
1676937600000 | 468.58 |
1677024000000 | 468.48 |
1677110400000 | 469.36 |
1677196800000 | 462.13 |
1677456000000 | 468.08 |
1677542400000 | 465.61 |
1677628800000 | 463.9 |
1677715200000 | 466.4 |
1677801600000 | 472.26 |
1678060800000 | 473.44 |
1678147200000 | 470.28 |
1678233600000 | 470.96 |
1678320000000 | 470.56 |
1678406400000 | 465.54 |
1678665600000 | 454.38 |
1678752000000 | 462.46 |
1678838400000 | 449.55 |
1678924800000 | 457.85 |
1679011200000 | 452.83 |
1679270400000 | 457.32 |
1679356800000 | 462.76 |
1679443200000 | 463.88 |
1679529600000 | 465.94 |
1679616000000 | 457.96 |
1679875200000 | 462.04 |
1679961600000 | 461.68 |
1680048000000 | 468.22 |
1680134400000 | 474.25 |
1680220800000 | 477.67 |
1680480000000 | 476.75 |
1680566400000 | 476.66 |
1680652800000 | 474.34 |
1680739200000 | 475.23 |
1681171200000 | 478.49 |
1681257600000 | 477.95 |
1681344000000 | 480.74 |
1681430400000 | 482.27 |
1681689600000 | 481.94 |
1681776000000 | 483.64 |
1681862400000 | 482.99 |
1681948800000 | 481.52 |
1682035200000 | 483.91 |
1682294400000 | 483.88 |
1682380800000 | 482.59 |
1682467200000 | 479.95 |
1682553600000 | 480.5 |
1682640000000 | 483.23 |
1682899200000 | 483.23 |
1682985600000 | 477.66 |
1683072000000 | 479.58 |
1683158400000 | 477.6 |
1683244800000 | 483.13 |
1683504000000 | 483.91 |
1683590400000 | 481.73 |
1683676800000 | 481.06 |
1683763200000 | 481.35 |
1683849600000 | 482.93 |
1684108800000 | 483.61 |
1684195200000 | 482.88 |
1684281600000 | 483.06 |
1684368000000 | 487.26 |
1684454400000 | 490.04 |
1684713600000 | 490.32 |
1684800000000 | 485.69 |
1684886400000 | 477.48 |
1684972800000 | 476.62 |
1685059200000 | 483.26 |
1685318400000 | 482.03 |
1685404800000 | 479.72 |
1685491200000 | 473.18 |
1685577600000 | 476.89 |
1685664000000 | 483.8 |
1685923200000 | 481.2 |
1686009600000 | 481.74 |
1686096000000 | 481.42 |
1686182400000 | 481.84 |
1686268800000 | 481.33 |
1686528000000 | 484.58 |
1686614400000 | 488.1 |
1686700800000 | 490.36 |
1686787200000 | 488.93 |
1686873600000 | 491.91 |
1687132800000 | 486.88 |
1687219200000 | 484.08 |
1687305600000 | 481.14 |
1687392000000 | 479.85 |
1687478400000 | 476.31 |
1687737600000 | 476.53 |
1687824000000 | 478.14 |
1687910400000 | 483.24 |
1687996800000 | 483.96 |
1688083200000 | 488.89 |
1688342400000 | 488.32 |
1688428800000 | 488.46 |
1688515200000 | 484.73 |
1688601600000 | 471.62 |
1688688000000 | 473.28 |
1688947200000 | 475.11 |
1689033600000 | 478.58 |
1689120000000 | 486.39 |
1689206400000 | 489.55 |
1689292800000 | 490.35 |
1689552000000 | 486.39 |
1689638400000 | 487.89 |
1689724800000 | 488.41 |
1689811200000 | 488.78 |
1689897600000 | 490.49 |
1690156800000 | 489.71 |
1690243200000 | 490.48 |
1690329600000 | 486.53 |
1690416000000 | 496.41 |
1690502400000 | 496.79 |
1690761600000 | 496.77 |
1690848000000 | 491.35 |
1690934400000 | 484.51 |
1691020800000 | 480.37 |
1691107200000 | 482.4 |
1691366400000 | 482.16 |
1691452800000 | 479.03 |
1691539200000 | 481.11 |
1691625600000 | 486.4 |
1691712000000 | 480.12 |
1691971200000 | 480.83 |
1692057600000 | 476.86 |
1692144000000 | 476.4 |
1692230400000 | 469.84 |
1692316800000 | 468.04 |
1692576000000 | 468.99 |
1692662400000 | 472.9 |
1692748800000 | 474.21 |
1692835200000 | 470.51 |
1692921600000 | 470.95 |
1693180800000 | 476.8 |
1693267200000 | 480.95 |
1693353600000 | 479.86 |
1693440000000 | 479.17 |
1693526400000 | 477.82 |
1693785600000 | 477.26 |
1693872000000 | 475.82 |
1693958400000 | 473.63 |
1694044800000 | 471.57 |
1694131200000 | 472.77 |
1694390400000 | 474.14 |
1694476800000 | 471.49 |
1694563200000 | 469.14 |
1694649600000 | 474.77 |
1694736000000 | 476.61 |
1694995200000 | 471.35 |
1695081600000 | 470.35 |
1695168000000 | 474.14 |
1695254400000 | 466.37 |
1695340800000 | 465.73 |
1695600000000 | 461.17 |
1695686400000 | 456.47 |
1695772800000 | 456.14 |
1695859200000 | 458.05 |
1695945600000 | 460.93 |
1696204800000 | 456.5 |
1696291200000 | 450.83 |
1696377600000 | 451.51 |
1696464000000 | 450.95 |
1696550400000 | 454.69 |
1696809600000 | 452.26 |
1696896000000 | 462.24 |
1696982400000 | 461.1 |
1697068800000 | 460.88 |
1697155200000 | 454.45 |
1697414400000 | 455.41 |
1697500800000 | 455.2 |
1697587200000 | 449.91 |
1697673600000 | 447.44 |
1697760000000 | 440.7 |
1698019200000 | 441.8 |
1698105600000 | 445.19 |
1698192000000 | 444.67 |
1698278400000 | 442.28 |
1698364800000 | 439.06 |
1698624000000 | 440.13 |
1698710400000 | 444.91 |
1698796800000 | 447.7 |
1698883200000 | 457.23 |
1698969600000 | 459.25 |
1699228800000 | 456.95 |
1699315200000 | 456.57 |
1699401600000 | 458.71 |
1699488000000 | 464.6 |
1699574400000 | 460.5 |
1699833600000 | 463.55 |
1699920000000 | 471.89 |
1700006400000 | 474.64 |
1700092800000 | 472.24 |
1700179200000 | 476.07 |
1700438400000 | 476.88 |
1700524800000 | 475.04 |
1700611200000 | 477.49 |
1700697600000 | 478.24 |
1700784000000 | 479.54 |
1701043200000 | 478.1 |
1701129600000 | 477.1 |
1701216000000 | 479.9 |
1701302400000 | 481.23 |
1701388800000 | 485.25 |
1701648000000 | 484.37 |
1701734400000 | 487.8 |
1701820800000 | 490.79 |
1701907200000 | 490.1 |
1701993600000 | 494.97 |
1702252800000 | 496.32 |
1702339200000 | 495.86 |
1702425600000 | 495.41 |
1702512000000 | 500.43 |
1702598400000 | 501.15 |
1702857600000 | 497.86 |
1702944000000 | 499.93 |
1703030400000 | 499.55 |
1703116800000 | 498.25 |
1703203200000 | 497.97 |
1703635200000 | 499.25 |
1703721600000 | 497.85 |
1703808000000 | 498.16 |
1704153600000 | 496.55 |
1704240000000 | 489.12 |
1704326400000 | 491.1 |
1704412800000 | 489.47 |
1704672000000 | 492.21 |
1704758400000 | 491.3 |
1704844800000 | 491.22 |
1704931200000 | 489.23 |
1705017600000 | 493.7 |
1705276800000 | 490.88 |
1705363200000 | 489.63 |
1705449600000 | 483.67 |
1705536000000 | 488.36 |
1705622400000 | 487.28 |
1705881600000 | 491.12 |
1705968000000 | 490.15 |
1706054400000 | 499.06 |
1706140800000 | 501.55 |
1706227200000 | 506.91 |
1706486400000 | 507.25 |
1706572800000 | 508.29 |
1706659200000 | 507.07 |
1706745600000 | 506.39 |
1706832000000 | 506.59 |
1707091200000 | 506.63 |
1707177600000 | 509.92 |
1707264000000 | 509.14 |
1707350400000 | 512.53 |
1707436800000 | 513.2 |
1707696000000 | 515.76 |
1707782400000 | 509.18 |
1707868800000 | 511.51 |
1707955200000 | 515.65 |
1708041600000 | 518.26 |
1708300800000 | 517.32 |
1708387200000 | 515.99 |
1708473600000 | 516.95 |
1708560000000 | 524.35 |
1708646400000 | 525.9299 |
1708905600000 | 524.67 |
1708992000000 | 527.22 |
1709078400000 | 525.92 |
1709164800000 | 524.82 |
1709251200000 | 527.71 |
1709510400000 | 528.19 |
1709596800000 | 525.95 |
1709683200000 | 528.34 |
1709769600000 | 533.8 |
1709856000000 | 531.99 |
1710115200000 | 528.73 |
1710201600000 | 533.1799 |
1710288000000 | 534.4 |
1710374400000 | 533.91 |
1710460800000 | 531.75 |
1710720000000 | 531.59 |
1710806400000 | 533.19 |
1710892800000 | 533.27 |
1710979200000 | 538.85 |
1711065600000 | 538.1799 |
1711324800000 | 538.98 |
1711411200000 | 540.52 |
1711497600000 | 542.39 |
1711584000000 | 541.85 |
1712016000000 | 537 |
1712102400000 | 539.39 |
1712188800000 | 539.8 |
1712275200000 | 534.53 |
1712534400000 | 538.12 |
1712620800000 | 533.67 |
1712707200000 | 533.8 |
1712793600000 | 532.16 |
1712880000000 | 531.38 |
1713139200000 | 533.05 |
1713225600000 | 527.23 |
1713312000000 | 525.51 |
1713398400000 | 526.69 |
1713484800000 | 524.51 |
1713744000000 | 527 |
1713830400000 | 533.63 |
1713916800000 | 533.23 |
1714003200000 | 527.47 |
1714089600000 | 534.87 |
1714348800000 | 534.38 |
1714435200000 | 529.4 |
1714521600000 | 529.4 |
1714608000000 | 527.29 |
1714694400000 | 532.33 |
1714953600000 | 535.62 |
1715040000000 | 540.53 |
1715126400000 | 542.58 |
1715212800000 | 545.97 |
1715299200000 | 549.23 |
1715558400000 | 549.4 |
1715644800000 | 550.2 |
1715731200000 | 553.64 |
1715817600000 | 551.49 |
1715904000000 | 549.6 |
1716163200000 | 551.53 |
1716249600000 | 549.0599 |
1716336000000 | 547.55 |
1716422400000 | 548.71 |
1716508800000 | 548.32 |
1716768000000 | 551.3 |
1716854400000 | 548.3 |
1716940800000 | 541.24 |
1717027200000 | 542.7 |
1717113600000 | 542.47 |
1717372800000 | 544.91 |
1717459200000 | 541.77 |
1717545600000 | 550 |
1717632000000 | 552.04 |
1717718400000 | 549.59 |
1717977600000 | 546.83 |
1718064000000 | 541.86 |
1718150400000 | 548.91 |
1718236800000 | 539.72 |
1718323200000 | 529.75 |
1718582400000 | 532.02 |
1718668800000 | 535.5 |
1718755200000 | 532.19 |
1718841600000 | 539.14 |
1718928000000 | 534.83 |
1719187200000 | 538.62 |
1719273600000 | 537.01 |
1719360000000 | 534.39 |
1719446400000 | 532.58 |
1719532800000 | 530.76 |
1719792000000 | 532.8099 |
1719878400000 | 532.08 |
1719964800000 | 538.3099 |
1720051200000 | 540.76 |
1720137600000 | 540.89 |
1720396800000 | 539.11 |
1720483200000 | 532.7 |
1720569600000 | 538.45 |
1720656000000 | 541.54 |
1720742400000 | 547.82 |
1721001600000 | 541.48 |
1721088000000 | 538.5599 |
1721174400000 | 531.94 |
1721260800000 | 530.28 |
1721347200000 | 525.88 |
1721606400000 | 531.86 |
1721692800000 | 532.8099 |
1721779200000 | 526.94 |
1721865600000 | 520.94 |
1721952000000 | 526.63 |
1722211200000 | 523.17 |
1722297600000 | 525.13 |
1722384000000 | 530 |
1722470400000 | 520.99 |
1722556800000 | 507.94 |
1722816000000 | 500.28 |
1722902400000 | 501.54 |
1722988800000 | 510.62 |
1723075200000 | 510.13 |
1723161600000 | 511.28 |
1723420800000 | 510.74 |
1723507200000 | 513.37 |
1723593600000 | 516.1 |
1723680000000 | 523.16 |
1723766400000 | 525.44 |
1724025600000 | 528.5 |
1724112000000 | 527.13 |
1724198400000 | 530.35 |
1724284800000 | 530.16 |
1724371200000 | 532.63 |
1724630400000 | 531.89 |
1724716800000 | 531.52 |
1724803200000 | 532.79 |
1724889600000 | 538.5599 |
1724976000000 | 537.99 |
EURO STOXX ex Financials | EURO STOXX | |
---|---|---|
2017 | 13.0264382 | 13.5928379 |
2018 | -9.8931259 | -12.2202451 |
2019 | 28.7800435 | 27.6058652 |
2020 | 4.6582012 | 0.8245026 |
2021 | 22.0625137 | 23.5741777 |
2022 | -14.0665615 | -11.7999198 |
2023 | 18.4764286 | 19.7887259 |
2024 | 11.3368242 | 16.678463 |
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 | CH0138312001 | SXXGNFT | SXXGNFT INDEX | .SXXGNFT |
Price EUR | CH0138311961 | SXXNFE | SXXNFE INDEX | .SXXNFE |
Net Return EUR | CH0138311979 | SXXNFT | SXXNFT INDEX | .SXXNFT |
Gross Return USD | CH0138312019 | SXXGNFU | SXXGNFU INDEX | .SXXGNFU |
Net Return USD | CH0138311995 | SXXNFU | SXXNFU INDEX | .SXXNFU |
Price USD | CH0138311987 | SXXNFK | SXXNFK INDEX | .SXXNFK |
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
EURO STOXX ex Financials
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 7.758% |
SAP | Technology | Germany | 4.552% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.819% |
TOTALENERGIES | Energy | France | 3.404% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 2.921% |
SIEMENS | Industrial Goods and Services | Germany | 2.908% |
SANOFI | Health Care | France | 2.499% |
AIR LIQUIDE | Chemicals | France | 2.220% |
L'OREAL | Consumer Products and Services | France | 2.208% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 1.913% |
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.