Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
EURO STOXX Large ex Banks
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Large ex Banks | 5,178.1 | 3,934.7 | 42.3 | 24.4 | 263.1 | 7.8 | 6.7 | 0.2 | 3.8 |
EURO STOXX | 7,349.0 | 5,352.5 | 18.0 | 6.6 | 263.1 | 1.1 | 4.9 | 0.0 | 3.3 |
Supersector weighting (top 10)
Technology | 18.0 |
---|---|
Industrial Goods and Services | 17.5 |
Consumer Products and Services | 9.7 |
Health Care | 8.1 |
Insurance | 7.8 |
Utilities | 6.0 |
Energy | 5.3 |
Telecommunications | 5.0 |
Automobiles and Parts | 4.4 |
Food, Beverage and Tobacco | 4.2 |
Country weighting
France | 37.3 |
---|---|
Germany | 30.7 |
Netherlands | 14.1 |
Spain | 6.3 |
Italy | 5.9 |
Belgium | 2.7 |
Finland | 1.9 |
Ireland | 0.6 |
Luxembourg | 0.3 |
Portugal | 0.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Large ex Banks | 0.6 | 7.7 | 11.1 | 19.3 | 44.4 | N/A | N/A | 11.2 | 6.1 | 7.7 |
EURO STOXX | 0.1 | 8.6 | 12.2 | 20.3 | 44.4 | N/A | N/A | 12.4 | 6.4 | 7.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Large ex Banks | N/A | N/A | 12.3 | 16.8 | 19.6 | N/A | N/A | 0.6 | 0.2 | 0.3 |
EURO STOXX | N/A | N/A | 12.0 | 16.8 | 19.7 | N/A | N/A | 0.7 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Large ex Banks | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.3 | 2.2 | 2.1 | 2.2 | 2.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Large ex Banks | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.8 | -0.4 | -0.5 | -0.1 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
SIZE INDICES
EURO STOXX Large ex Banks
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO STOXX Large ex Banks | 20.1 | 16.4 | 18.5 | 18.5 | 2.3 | 3.0 | 1.3 | -6.8 |
EURO STOXX | 16.1 | 13.4 | 14.6 | 14.6 | 1.7 | 3.6 | 1.2 | -9.7 |
Performance and annual returns
EURO STOXX Large ex Banks | |
---|---|
1095638400000 | 114.89 |
1095724800000 | 115.44 |
1095811200000 | 114.2 |
1095897600000 | 113.18 |
1095984000000 | 113.44 |
1096243200000 | 112.87 |
1096329600000 | 113.19 |
1096416000000 | 113.7 |
1096502400000 | 112.82 |
1096588800000 | 115.62 |
1096848000000 | 116.65 |
1096934400000 | 116.86 |
1097020800000 | 116.85 |
1097107200000 | 116.92 |
1097193600000 | 116.15 |
1097452800000 | 115.94 |
1097539200000 | 114.73 |
1097625600000 | 114.94 |
1097712000000 | 114.21 |
1097798400000 | 114.19 |
1098057600000 | 113.88 |
1098144000000 | 115.24 |
1098230400000 | 114.02 |
1098316800000 | 114.66 |
1098403200000 | 114.77 |
1098662400000 | 112.59 |
1098748800000 | 112.8 |
1098835200000 | 114.62 |
1098921600000 | 115.77 |
1099008000000 | 115.47 |
1099267200000 | 116.43 |
1099353600000 | 117.26 |
1099440000000 | 117.41 |
1099526400000 | 117.35 |
1099612800000 | 118 |
1099872000000 | 118.03 |
1099958400000 | 117.82 |
1100044800000 | 118.24 |
1100131200000 | 119.59 |
1100217600000 | 119.83 |
1100476800000 | 119.45 |
1100563200000 | 118.58 |
1100649600000 | 120.18 |
1100736000000 | 120.09 |
1100822400000 | 119.21 |
1101081600000 | 118.6 |
1101168000000 | 118.57 |
1101254400000 | 118.57 |
1101340800000 | 119.68 |
1101427200000 | 119.45 |
1101686400000 | 119.35 |
1101772800000 | 118.62 |
1101859200000 | 120.05 |
1101945600000 | 120.55 |
1102032000000 | 119.96 |
1102291200000 | 119.65 |
1102377600000 | 120.17 |
1102464000000 | 119.97 |
1102550400000 | 118.96 |
1102636800000 | 119.67 |
1102896000000 | 120.65 |
1102982400000 | 120.91 |
1103068800000 | 120.52 |
1103155200000 | 120.74 |
1103241600000 | 119.14 |
1103500800000 | 119.77 |
1103587200000 | 120.1 |
1103673600000 | 121.1 |
1103760000000 | 121.48 |
1103846400000 | 121.5 |
1104105600000 | 121.2 |
1104192000000 | 121.58 |
1104278400000 | 121.46 |
1104364800000 | 121.51 |
1104451200000 | 121.51 |
1104710400000 | 122.41 |
1104796800000 | 122.55 |
1104883200000 | 121.56 |
1104969600000 | 122.16 |
1105056000000 | 122.53 |
1105315200000 | 122.51 |
1105401600000 | 121.47 |
1105488000000 | 120.52 |
1105574400000 | 121.02 |
1105660800000 | 121.5 |
1105920000000 | 122.09 |
1106006400000 | 122.02 |
1106092800000 | 121.93 |
1106179200000 | 121.14 |
1106265600000 | 121.27 |
1106524800000 | 121.18 |
1106611200000 | 122.01 |
1106697600000 | 122.01 |
1106784000000 | 122.62 |
1106870400000 | 122.15 |
1107129600000 | 123.45 |
1107216000000 | 124.52 |
1107302400000 | 124.96 |
1107388800000 | 124.48 |
1107475200000 | 125.89 |
1107734400000 | 126.66 |
1107820800000 | 126.77 |
1107907200000 | 126.31 |
1107993600000 | 126.02 |
1108080000000 | 127.38 |
1108339200000 | 127.27 |
1108425600000 | 127.77 |
1108512000000 | 127.2 |
1108598400000 | 127.29 |
1108684800000 | 127.51 |
1108944000000 | 127.3 |
1109030400000 | 126.48 |
1109116800000 | 125.68 |
1109203200000 | 125.53 |
1109289600000 | 127.21 |
1109548800000 | 126.7 |
1109635200000 | 127.5 |
1109721600000 | 127.65 |
1109808000000 | 127.45 |
1109894400000 | 128.56 |
1110153600000 | 128.89 |
1110240000000 | 128.06 |
1110326400000 | 127.45 |
1110412800000 | 126.21 |
1110499200000 | 126.44 |
1110758400000 | 126.44 |
1110844800000 | 127.27 |
1110931200000 | 125.39 |
1111017600000 | 125.69 |
1111104000000 | 126.23 |
1111363200000 | 125.64 |
1111449600000 | 126.01 |
1111536000000 | 125.66 |
1111622400000 | 126.69 |
1112054400000 | 126.94 |
1112140800000 | 126.62 |
1112227200000 | 126.56 |
1112313600000 | 126.92 |
1112572800000 | 126.16 |
1112659200000 | 127.01 |
1112745600000 | 127.55 |
1112832000000 | 128.18 |
1112918400000 | 128.22 |
1113177600000 | 127.87 |
1113264000000 | 127.26 |
1113350400000 | 127.79 |
1113436800000 | 127.54 |
1113523200000 | 125.13 |
1113782400000 | 122.53 |
1113868800000 | 122.87 |
1113955200000 | 122.49 |
1114041600000 | 122.87 |
1114128000000 | 123.86 |
1114387200000 | 124.37 |
1114473600000 | 124.12 |
1114560000000 | 122.45 |
1114646400000 | 122.14 |
1114732800000 | 122.52 |
1114992000000 | 123.33 |
1115078400000 | 123.81 |
1115164800000 | 124.61 |
1115251200000 | 125.63 |
1115337600000 | 126.28 |
1115596800000 | 125.88 |
1115683200000 | 125.13 |
1115769600000 | 124.61 |
1115856000000 | 125.44 |
1115942400000 | 125.64 |
1116201600000 | 125.44 |
1116288000000 | 125.42 |
1116374400000 | 127.53 |
1116460800000 | 128.21 |
1116547200000 | 128.39 |
1116806400000 | 129.29 |
1116892800000 | 129.16 |
1116979200000 | 129.05 |
1117065600000 | 130.15 |
1117152000000 | 130.07 |
1117411200000 | 130.77 |
1117497600000 | 129.96 |
1117584000000 | 132.05 |
1117670400000 | 132.14 |
1117756800000 | 131.68 |
1118016000000 | 131.08 |
1118102400000 | 132.59 |
1118188800000 | 132.39 |
1118275200000 | 132.1 |
1118361600000 | 133 |
1118620800000 | 133.76 |
1118707200000 | 133.93 |
1118793600000 | 132.99 |
1118880000000 | 133.5 |
1118966400000 | 134.21 |
1119225600000 | 133.85 |
1119312000000 | 134.64 |
1119398400000 | 134.87 |
1119484800000 | 135.3 |
1119571200000 | 134.1 |
1119830400000 | 132.86 |
1119916800000 | 134.22 |
1120003200000 | 134.93 |
1120089600000 | 134.93 |
1120176000000 | 136.14 |
1120435200000 | 136.46 |
1120521600000 | 136.05 |
1120608000000 | 136.8 |
1120694400000 | 134.55 |
1120780800000 | 136.79 |
1121040000000 | 137.62 |
1121126400000 | 137.12 |
1121212800000 | 138 |
1121299200000 | 138.6 |
1121385600000 | 138.61 |
1121644800000 | 138.42 |
1121731200000 | 139.92 |
1121817600000 | 139.56 |
1121904000000 | 139.27 |
1121990400000 | 139.13 |
1122249600000 | 139.48 |
1122336000000 | 139.53 |
1122422400000 | 139.98 |
1122508800000 | 140.97 |
1122595200000 | 140.77 |
1122854400000 | 140.73 |
1122940800000 | 142.02 |
1123027200000 | 141.81 |
1123113600000 | 140.49 |
1123200000000 | 139.29 |
1123459200000 | 139.85 |
1123545600000 | 141.49 |
1123632000000 | 142.98 |
1123718400000 | 142.2 |
1123804800000 | 141.52 |
1124064000000 | 141.25 |
1124150400000 | 140.43 |
1124236800000 | 140.11 |
1124323200000 | 139.55 |
1124409600000 | 141.39 |
1124668800000 | 141.56 |
1124755200000 | 140.32 |
1124841600000 | 140.18 |
1124928000000 | 138.73 |
1125014400000 | 137.36 |
1125273600000 | 138.01 |
1125360000000 | 137.77 |
1125446400000 | 139.05 |
1125532800000 | 139.7 |
1125619200000 | 139.32 |
1125878400000 | 140.47 |
1125964800000 | 141.81 |
1126051200000 | 142 |
1126137600000 | 141.77 |
1126224000000 | 142.37 |
1126483200000 | 142.35 |
1126569600000 | 141.2 |
1126656000000 | 141.66 |
1126742400000 | 141.77 |
1126828800000 | 143.04 |
1127088000000 | 142.61 |
1127174400000 | 143.29 |
1127260800000 | 141.41 |
1127347200000 | 140.78 |
1127433600000 | 141.61 |
1127692800000 | 144.12 |
1127779200000 | 143.46 |
1127865600000 | 145.01 |
1127952000000 | 144.32 |
1128038400000 | 145.04 |
1128297600000 | 145.95 |
1128384000000 | 146.73 |
1128470400000 | 144.92 |
1128556800000 | 143.45 |
1128643200000 | 143.01 |
1128902400000 | 143.29 |
1128988800000 | 143.51 |
1129075200000 | 142.24 |
1129161600000 | 141.11 |
1129248000000 | 141.53 |
1129507200000 | 141.74 |
1129593600000 | 140.96 |
1129680000000 | 138.59 |
1129766400000 | 138.65 |
1129852800000 | 138.04 |
1130112000000 | 139.73 |
1130198400000 | 139.06 |
1130284800000 | 139.5 |
1130371200000 | 136.91 |
1130457600000 | 136.98 |
1130716800000 | 139.96 |
1130803200000 | 139.74 |
1130889600000 | 140.04 |
1130976000000 | 141.5 |
1131062400000 | 141.34 |
1131321600000 | 141.89 |
1131408000000 | 141.86 |
1131494400000 | 141.65 |
1131580800000 | 141.38 |
1131667200000 | 143.11 |
1131926400000 | 143.47 |
1132012800000 | 143.48 |
1132099200000 | 142.51 |
1132185600000 | 143.18 |
1132272000000 | 144.07 |
1132531200000 | 144.9 |
1132617600000 | 144.91 |
1132704000000 | 145.61 |
1132790400000 | 145.36 |
1132876800000 | 145.76 |
1133136000000 | 145.02 |
1133222400000 | 145.62 |
1133308800000 | 145.07 |
1133395200000 | 147.3 |
1133481600000 | 148.27 |
1133740800000 | 147.8 |
1133827200000 | 148.59 |
1133913600000 | 148.22 |
1134000000000 | 148.52 |
1134086400000 | 148.2 |
1134345600000 | 148.59 |
1134432000000 | 149.16 |
1134518400000 | 148.78 |
1134604800000 | 148.98 |
1134691200000 | 150.18 |
1134950400000 | 149.9 |
1135036800000 | 150.17 |
1135123200000 | 151.38 |
1135209600000 | 151.27 |
1135296000000 | 151.67 |
1135641600000 | 152.24 |
1135728000000 | 151.93 |
1135814400000 | 152.46 |
1135900800000 | 150.97 |
1136160000000 | 152.17 |
1136246400000 | 152.72 |
1136332800000 | 154.15 |
1136419200000 | 154.02 |
1136505600000 | 154.82 |
1136764800000 | 155.09 |
1136851200000 | 154.05 |
1136937600000 | 154.72 |
1137024000000 | 154.7 |
1137110400000 | 153.18 |
1137369600000 | 153.81 |
1137456000000 | 152.36 |
1137542400000 | 151.07 |
1137628800000 | 152.11 |
1137715200000 | 150.38 |
1137974400000 | 150.21 |
1138060800000 | 149.91 |
1138147200000 | 151.48 |
1138233600000 | 153.58 |
1138320000000 | 155.73 |
1138579200000 | 155.59 |
1138665600000 | 155.72 |
1138752000000 | 157.11 |
1138838400000 | 155.24 |
1138924800000 | 155.65 |
1139184000000 | 155.84 |
1139270400000 | 155.77 |
1139356800000 | 155.23 |
1139443200000 | 157.06 |
1139529600000 | 156.04 |
1139788800000 | 157.17 |
1139875200000 | 157.27 |
1139961600000 | 157.25 |
1140048000000 | 157.93 |
1140134400000 | 158.34 |
1140393600000 | 158.21 |
1140480000000 | 158.58 |
1140566400000 | 159.84 |
1140652800000 | 159.5 |
1140739200000 | 160.15 |
1140998400000 | 160.69 |
1141084800000 | 158.08 |
1141171200000 | 159.38 |
1141257600000 | 157.88 |
1141344000000 | 157.13 |
1141603200000 | 158.39 |
1141689600000 | 158.21 |
1141776000000 | 157.29 |
1141862400000 | 158.69 |
1141948800000 | 160.01 |
1142208000000 | 161.25 |
1142294400000 | 161.7 |
1142380800000 | 161.98 |
1142467200000 | 161.94 |
1142553600000 | 161.81 |
1142812800000 | 162.18 |
1142899200000 | 162.27 |
1142985600000 | 163.27 |
1143072000000 | 163.21 |
1143158400000 | 163.91 |
1143417600000 | 162.27 |
1143504000000 | 161.55 |
1143590400000 | 162.33 |
1143676800000 | 164.22 |
1143763200000 | 163.6 |
1144022400000 | 164.64 |
1144108800000 | 163.48 |
1144195200000 | 163.84 |
1144281600000 | 163.85 |
1144368000000 | 162.65 |
1144627200000 | 163.52 |
1144713600000 | 161.52 |
1144800000000 | 160.96 |
1144886400000 | 161.33 |
1145318400000 | 161.09 |
1145404800000 | 163.29 |
1145491200000 | 165.06 |
1145577600000 | 166.32 |
1145836800000 | 165.69 |
1145923200000 | 165.65 |
1146009600000 | 166.26 |
1146096000000 | 165.05 |
1146182400000 | 163.77 |
1146441600000 | 163.77 |
1146528000000 | 164.98 |
1146614400000 | 163.39 |
1146700800000 | 164.87 |
1146787200000 | 166.47 |
1147046400000 | 166.56 |
1147132800000 | 167.15 |
1147219200000 | 166.25 |
1147305600000 | 164.92 |
1147392000000 | 161.36 |
1147651200000 | 159.75 |
1147737600000 | 160.22 |
1147824000000 | 155.34 |
1147910400000 | 155.53 |
1147996800000 | 155.71 |
1148256000000 | 152 |
1148342400000 | 155.88 |
1148428800000 | 154.08 |
1148515200000 | 156.46 |
1148601600000 | 159.25 |
1148860800000 | 158.73 |
1148947200000 | 155.17 |
1149033600000 | 156.95 |
1149120000000 | 157.52 |
1149206400000 | 157.26 |
1149465600000 | 155.98 |
1149552000000 | 152.83 |
1149638400000 | 154.21 |
1149724800000 | 150.2 |
1149811200000 | 152.64 |
1150070400000 | 151.19 |
1150156800000 | 148.37 |
1150243200000 | 148.37 |
1150329600000 | 151.53 |
1150416000000 | 150.47 |
1150675200000 | 151.86 |
1150761600000 | 152.86 |
1150848000000 | 153.15 |
1150934400000 | 153.84 |
1151020800000 | 154.17 |
1151280000000 | 153.81 |
1151366400000 | 152.79 |
1151452800000 | 152.73 |
1151539200000 | 155.81 |
1151625600000 | 158.51 |
1151884800000 | 159.13 |
1151971200000 | 159.2 |
1152057600000 | 157 |
1152144000000 | 158.62 |
1152230400000 | 158.11 |
1152489600000 | 158.75 |
1152576000000 | 156.72 |
1152662400000 | 157.54 |
1152748800000 | 154.87 |
1152835200000 | 152.68 |
1153094400000 | 152.2 |
1153180800000 | 151.87 |
1153267200000 | 155.58 |
1153353600000 | 155.98 |
1153440000000 | 154.21 |
1153699200000 | 157.26 |
1153785600000 | 157.36 |
1153872000000 | 157.8 |
1153958400000 | 159.44 |
1154044800000 | 160.38 |
1154304000000 | 159.93 |
1154390400000 | 158.27 |
1154476800000 | 160.21 |
1154563200000 | 158.95 |
1154649600000 | 160.75 |
1154908800000 | 158.34 |
1154995200000 | 158.53 |
1155081600000 | 160.23 |
1155168000000 | 158.69 |
1155254400000 | 158.65 |
1155513600000 | 160.44 |
1155600000000 | 162.31 |
1155686400000 | 163.29 |
1155772800000 | 163.59 |
1155859200000 | 163.24 |
1156118400000 | 162.73 |
1156204800000 | 163.57 |
1156291200000 | 162.38 |
1156377600000 | 163.24 |
1156464000000 | 163.14 |
1156723200000 | 164.25 |
1156809600000 | 164.1 |
1156896000000 | 164.84 |
1156982400000 | 164.48 |
1157068800000 | 165.05 |
1157328000000 | 165.72 |
1157414400000 | 164.84 |
1157500800000 | 163.01 |
1157587200000 | 161.71 |
1157673600000 | 162.33 |
1157932800000 | 161.92 |
1158019200000 | 163.94 |
1158105600000 | 164.53 |
1158192000000 | 164.09 |
1158278400000 | 164.57 |
1158537600000 | 164.56 |
1158624000000 | 163.46 |
1158710400000 | 165.55 |
1158796800000 | 165.94 |
1158883200000 | 164.06 |
1159142400000 | 164.23 |
1159228800000 | 166.64 |
1159315200000 | 168 |
1159401600000 | 168.23 |
1159488000000 | 168.38 |
1159747200000 | 168.13 |
1159833600000 | 167.65 |
1159920000000 | 168.44 |
1160006400000 | 169.27 |
1160092800000 | 169.26 |
1160352000000 | 169.37 |
1160438400000 | 170.2 |
1160524800000 | 170.69 |
1160611200000 | 171.74 |
1160697600000 | 171.91 |
1160956800000 | 172.44 |
1161043200000 | 170.71 |
1161129600000 | 172.27 |
1161216000000 | 172.15 |
1161302400000 | 172.75 |
1161561600000 | 173.73 |
1161648000000 | 173.65 |
1161734400000 | 174.22 |
1161820800000 | 174.51 |
1161907200000 | 173.94 |
1162166400000 | 173.29 |
1162252800000 | 173.22 |
1162339200000 | 173.86 |
1162425600000 | 172.56 |
1162512000000 | 173.4 |
1162771200000 | 175.68 |
1162857600000 | 176.48 |
1162944000000 | 176.44 |
1163030400000 | 176.57 |
1163116800000 | 176.63 |
1163376000000 | 177.59 |
1163462400000 | 177.52 |
1163548800000 | 178.77 |
1163635200000 | 179.04 |
1163721600000 | 177.7 |
1163980800000 | 178.43 |
1164067200000 | 178.44 |
1164153600000 | 178.63 |
1164240000000 | 178.27 |
1164326400000 | 176.97 |
1164585600000 | 174.27 |
1164672000000 | 173.95 |
1164758400000 | 176.33 |
1164844800000 | 174.66 |
1164931200000 | 172.38 |
1165190400000 | 173.7 |
1165276800000 | 175.84 |
1165363200000 | 175.7 |
1165449600000 | 176.85 |
1165536000000 | 177 |
1165795200000 | 178.44 |
1165881600000 | 178.68 |
1165968000000 | 180.13 |
1166054400000 | 181.04 |
1166140800000 | 182.01 |
1166400000000 | 181.72 |
1166486400000 | 180.56 |
1166572800000 | 181.29 |
1166659200000 | 180.87 |
1166745600000 | 179.17 |
1167177600000 | 181.83 |
1167264000000 | 181.71 |
1167350400000 | 181.59 |
1167696000000 | 183.65 |
1167782400000 | 183.49 |
1167868800000 | 182.73 |
1167955200000 | 180.75 |
1168214400000 | 180.8 |
1168300800000 | 181.13 |
1168387200000 | 179.86 |
1168473600000 | 183.06 |
1168560000000 | 183.42 |
1168819200000 | 184.02 |
1168905600000 | 183.42 |
1168992000000 | 182.81 |
1169078400000 | 182.58 |
1169164800000 | 184.14 |
1169424000000 | 182.93 |
1169510400000 | 182.56 |
1169596800000 | 184.48 |
1169683200000 | 183.82 |
1169769600000 | 183.16 |
1170028800000 | 184.05 |
1170115200000 | 185.14 |
1170201600000 | 184.29 |
1170288000000 | 186.01 |
1170374400000 | 186.61 |
1170633600000 | 186.62 |
1170720000000 | 186.64 |
1170806400000 | 187.5 |
1170892800000 | 186.37 |
1170979200000 | 187.25 |
1171238400000 | 185.87 |
1171324800000 | 186.88 |
1171411200000 | 188.51 |
1171497600000 | 188.75 |
1171584000000 | 188.64 |
1171843200000 | 189.62 |
1171929600000 | 188.98 |
1172016000000 | 187.94 |
1172102400000 | 188.51 |
1172188800000 | 188.82 |
1172448000000 | 190.35 |
1172534400000 | 184.83 |
1172620800000 | 182.19 |
1172707200000 | 179.91 |
1172793600000 | 179.19 |
1173052800000 | 177.47 |
1173139200000 | 178.92 |
1173225600000 | 179.85 |
1173312000000 | 182.19 |
1173398400000 | 182.5 |
1173657600000 | 181.86 |
1173744000000 | 179.92 |
1173830400000 | 175.72 |
1173916800000 | 179.32 |
1174003200000 | 179.41 |
1174262400000 | 181.71 |
1174348800000 | 182.81 |
1174435200000 | 182.98 |
1174521600000 | 186.17 |
1174608000000 | 187.53 |
1174867200000 | 185.73 |
1174953600000 | 186.12 |
1175040000000 | 185.28 |
1175126400000 | 187.77 |
1175212800000 | 187.87 |
1175472000000 | 188.71 |
1175558400000 | 190.97 |
1175644800000 | 191.7 |
1175731200000 | 192.06 |
1176163200000 | 193.02 |
1176249600000 | 192.56 |
1176336000000 | 192.07 |
1176422400000 | 193.72 |
1176681600000 | 195.8 |
1176768000000 | 195.73 |
1176854400000 | 194.41 |
1176940800000 | 194.12 |
1177027200000 | 196.49 |
1177286400000 | 196.22 |
1177372800000 | 195.04 |
1177459200000 | 196.6 |
1177545600000 | 197.26 |
1177632000000 | 196.48 |
1177891200000 | 197.19 |
1177977600000 | 197.2 |
1178064000000 | 198.38 |
1178150400000 | 199.08 |
1178236800000 | 200.71 |
1178496000000 | 200.97 |
1178582400000 | 199.09 |
1178668800000 | 199.35 |
1178755200000 | 197.92 |
1178841600000 | 198.98 |
1179100800000 | 198.95 |
1179187200000 | 200.21 |
1179273600000 | 199.9 |
1179360000000 | 200.7 |
1179446400000 | 203.3 |
1179705600000 | 203.82 |
1179792000000 | 204.17 |
1179878400000 | 205.54 |
1179964800000 | 204.23 |
1180051200000 | 204.62 |
1180310400000 | 205.03 |
1180396800000 | 205.23 |
1180483200000 | 205 |
1180569600000 | 207.71 |
1180656000000 | 210.11 |
1180915200000 | 209.55 |
1181001600000 | 208.12 |
1181088000000 | 204.34 |
1181174400000 | 202.22 |
1181260800000 | 201.77 |
1181520000000 | 203.74 |
1181606400000 | 202.67 |
1181692800000 | 203.44 |
1181779200000 | 207.32 |
1181865600000 | 210.45 |
1182124800000 | 209.89 |
1182211200000 | 209.53 |
1182297600000 | 210.59 |
1182384000000 | 208.21 |
1182470400000 | 207.87 |
1182729600000 | 207.5 |
1182816000000 | 205.89 |
1182902400000 | 205.09 |
1182988800000 | 207.62 |
1183075200000 | 209.1 |
1183334400000 | 208.55 |
1183420800000 | 210.46 |
1183507200000 | 211.14 |
1183593600000 | 209.61 |
1183680000000 | 211.13 |
1183939200000 | 211.66 |
1184025600000 | 209.29 |
1184112000000 | 208.3 |
1184198400000 | 211.77 |
1184284800000 | 212.41 |
1184544000000 | 212.56 |
1184630400000 | 211.61 |
1184716800000 | 208.85 |
1184803200000 | 211.19 |
1184889600000 | 208.15 |
1185148800000 | 209.7 |
1185235200000 | 206.38 |
1185321600000 | 204.08 |
1185408000000 | 198.99 |
1185494400000 | 198.16 |
1185753600000 | 198.36 |
1185840000000 | 201.6 |
1185926400000 | 198.33 |
1186012800000 | 200.21 |
1186099200000 | 197.64 |
1186358400000 | 196.12 |
1186444800000 | 197.99 |
1186531200000 | 202.14 |
1186617600000 | 198.63 |
1186704000000 | 194.13 |
1186963200000 | 198.01 |
1187049600000 | 196.31 |
1187136000000 | 195.96 |
1187222400000 | 189.99 |
1187308800000 | 192.59 |
1187568000000 | 194.07 |
1187654400000 | 194.61 |
1187740800000 | 197.77 |
1187827200000 | 198.1 |
1187913600000 | 199.28 |
1188172800000 | 199.41 |
1188259200000 | 196.59 |
1188345600000 | 197.94 |
1188432000000 | 200.54 |
1188518400000 | 203.12 |
1188777600000 | 203.21 |
1188864000000 | 204.13 |
1188950400000 | 200.38 |
1189036800000 | 201.43 |
1189123200000 | 197.22 |
1189382400000 | 196 |
1189468800000 | 198.9 |
1189555200000 | 199.67 |
1189641600000 | 201.54 |
1189728000000 | 200.61 |
1189987200000 | 198.9 |
1190073600000 | 202.15 |
1190160000000 | 207.4 |
1190246400000 | 206.47 |
1190332800000 | 207.49 |
1190592000000 | 207.67 |
1190678400000 | 206.4 |
1190764800000 | 208.31 |
1190851200000 | 209.3 |
1190937600000 | 209.07 |
1191196800000 | 210.4 |
1191283200000 | 210.19 |
1191369600000 | 209.98 |
1191456000000 | 209.33 |
1191542400000 | 211.06 |
1191801600000 | 210.47 |
1191888000000 | 211.47 |
1191974400000 | 211.64 |
1192060800000 | 213.57 |
1192147200000 | 213.65 |
1192406400000 | 211.88 |
1192492800000 | 211.32 |
1192579200000 | 212.73 |
1192665600000 | 211.76 |
1192752000000 | 211.2 |
1193011200000 | 208.78 |
1193097600000 | 210.39 |
1193184000000 | 209.69 |
1193270400000 | 212.83 |
1193356800000 | 214.09 |
1193616000000 | 215.43 |
1193702400000 | 214.15 |
1193788800000 | 215.09 |
1193875200000 | 212.38 |
1193961600000 | 212.64 |
1194220800000 | 211.93 |
1194307200000 | 212.79 |
1194393600000 | 212.2 |
1194480000000 | 210.6 |
1194566400000 | 208.06 |
1194825600000 | 207.29 |
1194912000000 | 206.96 |
1194998400000 | 208.53 |
1195084800000 | 206.36 |
1195171200000 | 205.67 |
1195430400000 | 202.95 |
1195516800000 | 205.3 |
1195603200000 | 201.41 |
1195689600000 | 202.34 |
1195776000000 | 204.51 |
1196035200000 | 203.43 |
1196121600000 | 202.16 |
1196208000000 | 206.68 |
1196294400000 | 207.72 |
1196380800000 | 209.82 |
1196640000000 | 208.8 |
1196726400000 | 207.07 |
1196812800000 | 210.48 |
1196899200000 | 210.39 |
1196985600000 | 211.68 |
1197244800000 | 212.61 |
1197331200000 | 212.14 |
1197417600000 | 212.91 |
1197504000000 | 208.41 |
1197590400000 | 209.15 |
1197849600000 | 205.92 |
1197936000000 | 205.73 |
1198022400000 | 205.31 |
1198108800000 | 206.08 |
1198195200000 | 209.46 |
1198454400000 | 209.76 |
1198713600000 | 210.09 |
1198800000000 | 210.16 |
1199059200000 | 209.98 |
1199232000000 | 207.3 |
1199318400000 | 206.8 |
1199404800000 | 203.52 |
1199664000000 | 203.97 |
1199750400000 | 205.25 |
1199836800000 | 203.08 |
1199923200000 | 201.78 |
1200009600000 | 200.5 |
1200268800000 | 201.31 |
1200355200000 | 196.73 |
1200441600000 | 194.88 |
1200528000000 | 193.3 |
1200614400000 | 191.26 |
1200873600000 | 178.73 |
1200960000000 | 180.06 |
1201046400000 | 172.28 |
1201132800000 | 183.37 |
1201219200000 | 183.1 |
1201478400000 | 182.21 |
1201564800000 | 184.48 |
1201651200000 | 182.81 |
1201737600000 | 183.27 |
1201824000000 | 186.78 |
1202083200000 | 187.29 |
1202169600000 | 180.54 |
1202256000000 | 182.44 |
1202342400000 | 179.22 |
1202428800000 | 179.81 |
1202688000000 | 179.12 |
1202774400000 | 184.98 |
1202860800000 | 184.8 |
1202947200000 | 184.79 |
1203033600000 | 181.56 |
1203292800000 | 185.03 |
1203379200000 | 186 |
1203465600000 | 183.53 |
1203552000000 | 184.58 |
1203638400000 | 182.83 |
1203897600000 | 185.42 |
1203984000000 | 187.51 |
1204070400000 | 187.58 |
1204156800000 | 184.11 |
1204243200000 | 181.2 |
1204502400000 | 179.07 |
1204588800000 | 176.1 |
1204675200000 | 179.62 |
1204761600000 | 177.11 |
1204848000000 | 174.92 |
1205107200000 | 173.31 |
1205193600000 | 175.02 |
1205280000000 | 176.47 |
1205366400000 | 174.46 |
1205452800000 | 173.01 |
1205712000000 | 166.91 |
1205798400000 | 171.99 |
1205884800000 | 170.26 |
1205971200000 | 168.91 |
1206403200000 | 174.47 |
1206489600000 | 173.94 |
1206576000000 | 175.59 |
1206662400000 | 174.95 |
1206921600000 | 174.75 |
1207008000000 | 179.88 |
1207094400000 | 181.3 |
1207180800000 | 180.64 |
1207267200000 | 181.6 |
1207526400000 | 182.92 |
1207612800000 | 181.88 |
1207699200000 | 180.65 |
1207785600000 | 180.29 |
1207872000000 | 177.65 |
1208131200000 | 176.4 |
1208217600000 | 177.31 |
1208304000000 | 180.23 |
1208390400000 | 178.76 |
1208476800000 | 182.39 |
1208736000000 | 180.86 |
1208822400000 | 179.27 |
1208908800000 | 181.38 |
1208995200000 | 181.39 |
1209081600000 | 183.31 |
1209340800000 | 184.34 |
1209427200000 | 183.02 |
1209513600000 | 184.51 |
1209600000000 | 184.51 |
1209686400000 | 187.01 |
1209945600000 | 186.89 |
1210032000000 | 185.86 |
1210118400000 | 187.5 |
1210204800000 | 187.18 |
1210291200000 | 185.41 |
1210550400000 | 186.35 |
1210636800000 | 186.95 |
1210723200000 | 188.67 |
1210809600000 | 188.67 |
1210896000000 | 190 |
1211155200000 | 192.56 |
1211241600000 | 189.7 |
1211328000000 | 188.61 |
1211414400000 | 188.93 |
1211500800000 | 185.57 |
1211760000000 | 185.68 |
1211846400000 | 185.01 |
1211932800000 | 187.1 |
1212019200000 | 187.93 |
1212105600000 | 189.24 |
1212364800000 | 186.51 |
1212451200000 | 187.82 |
1212537600000 | 185.84 |
1212624000000 | 185.68 |
1212710400000 | 181.77 |
1212969600000 | 182.01 |
1213056000000 | 180.58 |
1213142400000 | 177.41 |
1213228800000 | 178.49 |
1213315200000 | 179.24 |
1213574400000 | 178.13 |
1213660800000 | 178.91 |
1213747200000 | 176.82 |
1213833600000 | 175.91 |
1213920000000 | 172.72 |
1214179200000 | 172.94 |
1214265600000 | 171.21 |
1214352000000 | 173.43 |
1214438400000 | 169.66 |
1214524800000 | 168.68 |
1214784000000 | 169.76 |
1214870400000 | 166.81 |
1214956800000 | 165.77 |
1215043200000 | 166.96 |
1215129600000 | 164.91 |
1215388800000 | 168.25 |
1215475200000 | 165.66 |
1215561600000 | 167.9 |
1215648000000 | 164.62 |
1215734400000 | 160.62 |
1215993600000 | 161.84 |
1216080000000 | 158.68 |
1216166400000 | 160.18 |
1216252800000 | 163.67 |
1216339200000 | 165.53 |
1216598400000 | 166.33 |
1216684800000 | 166.13 |
1216771200000 | 167.99 |
1216857600000 | 165.46 |
1216944000000 | 166.1 |
1217203200000 | 164.58 |
1217289600000 | 165.33 |
1217376000000 | 167.13 |
1217462400000 | 167.02 |
1217548800000 | 164.12 |
1217808000000 | 163.26 |
1217894400000 | 166.75 |
1217980800000 | 168.22 |
1218067200000 | 167.85 |
1218153600000 | 168.98 |
1218412800000 | 170.63 |
1218499200000 | 170.31 |
1218585600000 | 166.99 |
1218672000000 | 167.52 |
1218758400000 | 168.2 |
1219017600000 | 168.21 |
1219104000000 | 164.43 |
1219190400000 | 165.58 |
1219276800000 | 163.65 |
1219363200000 | 166.61 |
1219622400000 | 165.21 |
1219708800000 | 166.05 |
1219795200000 | 166.28 |
1219881600000 | 168.45 |
1219968000000 | 168.83 |
1220227200000 | 168.73 |
1220313600000 | 170.66 |
1220400000000 | 168.02 |
1220486400000 | 163.42 |
1220572800000 | 158.94 |
1220832000000 | 162.9 |
1220918400000 | 161.04 |
1221004800000 | 160.72 |
1221091200000 | 160 |
1221177600000 | 162.88 |
1221436800000 | 157.92 |
1221523200000 | 155.31 |
1221609600000 | 152.31 |
1221696000000 | 150.82 |
1221782400000 | 160.98 |
1222041600000 | 158.09 |
1222128000000 | 156.01 |
1222214400000 | 154.66 |
1222300800000 | 158.54 |
1222387200000 | 155.86 |
1222646400000 | 148.9 |
1222732800000 | 150.88 |
1222819200000 | 151.18 |
1222905600000 | 147.53 |
1222992000000 | 150.79 |
1223251200000 | 138.81 |
1223337600000 | 138.93 |
1223424000000 | 130.64 |
1223510400000 | 127.19 |
1223596800000 | 118.52 |
1223856000000 | 131.97 |
1223942400000 | 136.46 |
1224028800000 | 127.67 |
1224115200000 | 120.95 |
1224201600000 | 125.85 |
1224460800000 | 130.39 |
1224547200000 | 129.25 |
1224633600000 | 122.18 |
1224720000000 | 122.28 |
1224806400000 | 117.36 |
1225065600000 | 115.9 |
1225152000000 | 122.28 |
1225238400000 | 128.72 |
1225324800000 | 128.79 |
1225411200000 | 131.66 |
1225670400000 | 132.99 |
1225756800000 | 139.2 |
1225843200000 | 136.52 |
1225929600000 | 127.91 |
1226016000000 | 131.14 |
1226275200000 | 133.11 |
1226361600000 | 127.49 |
1226448000000 | 124.19 |
1226534400000 | 125.35 |
1226620800000 | 126.91 |
1226880000000 | 123.2 |
1226966400000 | 124.98 |
1227052800000 | 120.62 |
1227139200000 | 116.84 |
1227225600000 | 113.53 |
1227484800000 | 124.44 |
1227571200000 | 124.64 |
1227657600000 | 123.9 |
1227744000000 | 126.3 |
1227830400000 | 126.43 |
1228089600000 | 119.55 |
1228176000000 | 122.68 |
1228262400000 | 123.33 |
1228348800000 | 123.16 |
1228435200000 | 117.21 |
1228694400000 | 126.14 |
1228780800000 | 128.02 |
1228867200000 | 128.91 |
1228953600000 | 128.4 |
1229040000000 | 125.58 |
1229299200000 | 125.62 |
1229385600000 | 127.43 |
1229472000000 | 128.13 |
1229558400000 | 128.69 |
1229644800000 | 127.61 |
1229904000000 | 125.52 |
1229990400000 | 125.02 |
1230076800000 | 124.66 |
1230508800000 | 125.3 |
1230595200000 | 128.37 |
1230681600000 | 128.26 |
1230854400000 | 132.78 |
1231113600000 | 133.87 |
1231200000000 | 135.03 |
1231286400000 | 132.9 |
1231372800000 | 131.89 |
1231459200000 | 130.76 |
1231718400000 | 128.74 |
1231804800000 | 126.81 |
1231891200000 | 121.53 |
1231977600000 | 119.82 |
1232064000000 | 121.2 |
1232323200000 | 120.57 |
1232409600000 | 118.8 |
1232496000000 | 118.02 |
1232582400000 | 116.42 |
1232668800000 | 116.11 |
1232928000000 | 119.61 |
1233014400000 | 119.33 |
1233100800000 | 123.01 |
1233187200000 | 120.36 |
1233273600000 | 118.78 |
1233532800000 | 117.32 |
1233619200000 | 119.76 |
1233705600000 | 122.75 |
1233792000000 | 122.73 |
1233878400000 | 125.58 |
1234137600000 | 126.03 |
1234224000000 | 121.82 |
1234310400000 | 122.11 |
1234396800000 | 119.47 |
1234483200000 | 120.41 |
1234742400000 | 119.08 |
1234828800000 | 115.67 |
1234915200000 | 115.3 |
1235001600000 | 115.34 |
1235088000000 | 110.62 |
1235347200000 | 109.46 |
1235433600000 | 108.41 |
1235520000000 | 107.33 |
1235606400000 | 109.23 |
1235692800000 | 107.49 |
1235952000000 | 103.31 |
1236038400000 | 102.26 |
1236124800000 | 106.68 |
1236211200000 | 102.33 |
1236297600000 | 100.93 |
1236556800000 | 100.62 |
1236643200000 | 105.45 |
1236729600000 | 105.83 |
1236816000000 | 106.96 |
1236902400000 | 107.11 |
1237161600000 | 109.87 |
1237248000000 | 108.66 |
1237334400000 | 108.56 |
1237420800000 | 109.19 |
1237507200000 | 109.84 |
1237766400000 | 112.51 |
1237852800000 | 112.69 |
1237939200000 | 114.1 |
1238025600000 | 114.29 |
1238112000000 | 112.48 |
1238371200000 | 108.08 |
1238457600000 | 110.93 |
1238544000000 | 112.08 |
1238630400000 | 117.58 |
1238716800000 | 116.44 |
1238976000000 | 115.68 |
1239062400000 | 115.1 |
1239148800000 | 115.91 |
1239235200000 | 118.22 |
1239667200000 | 118.94 |
1239753600000 | 118.5 |
1239840000000 | 120.34 |
1239926400000 | 122.18 |
1240185600000 | 118.06 |
1240272000000 | 118.5 |
1240358400000 | 120.22 |
1240444800000 | 119.53 |
1240531200000 | 122.49 |
1240790400000 | 122.42 |
1240876800000 | 120.86 |
1240963200000 | 123.38 |
1241049600000 | 125.02 |
1241136000000 | 125.02 |
1241395200000 | 128.56 |
1241481600000 | 127.47 |
1241568000000 | 128.82 |
1241654400000 | 127.71 |
1241740800000 | 129.91 |
1242000000000 | 127.92 |
1242086400000 | 128.09 |
1242172800000 | 125.69 |
1242259200000 | 125.7 |
1242345600000 | 126.11 |
1242604800000 | 128.68 |
1242691200000 | 130.37 |
1242777600000 | 132.11 |
1242864000000 | 128.91 |
1242950400000 | 128.97 |
1243209600000 | 129.21 |
1243296000000 | 130.46 |
1243382400000 | 131.04 |
1243468800000 | 129.72 |
1243555200000 | 129.39 |
1243814400000 | 133.64 |
1243900800000 | 133.94 |
1243987200000 | 131.51 |
1244073600000 | 131.51 |
1244160000000 | 132.12 |
1244419200000 | 130.46 |
1244505600000 | 130.95 |
1244592000000 | 132.04 |
1244678400000 | 132.86 |
1244764800000 | 132.11 |
1245024000000 | 128.35 |
1245110400000 | 128.3 |
1245196800000 | 126.27 |
1245283200000 | 127.21 |
1245369600000 | 128.09 |
1245628800000 | 124.63 |
1245715200000 | 124.87 |
1245801600000 | 127.75 |
1245888000000 | 127.09 |
1245974400000 | 126.4 |
1246233600000 | 128.66 |
1246320000000 | 127.03 |
1246406400000 | 129.7 |
1246492800000 | 125.86 |
1246579200000 | 125.75 |
1246838400000 | 124.27 |
1246924800000 | 122.89 |
1247011200000 | 121.7 |
1247097600000 | 122.56 |
1247184000000 | 120.97 |
1247443200000 | 124.05 |
1247529600000 | 125 |
1247616000000 | 128.72 |
1247702400000 | 129 |
1247788800000 | 129.63 |
1248048000000 | 131.06 |
1248134400000 | 132.45 |
1248220800000 | 132.9 |
1248307200000 | 135.62 |
1248393600000 | 135.17 |
1248652800000 | 135.54 |
1248739200000 | 134.51 |
1248825600000 | 136.1 |
1248912000000 | 138.78 |
1248998400000 | 137.95 |
1249257600000 | 139.78 |
1249344000000 | 139.56 |
1249430400000 | 138.11 |
1249516800000 | 138.46 |
1249603200000 | 140.13 |
1249862400000 | 139.4 |
1249948800000 | 137.32 |
1250035200000 | 139.16 |
1250121600000 | 139.79 |
1250208000000 | 138.17 |
1250467200000 | 135.25 |
1250553600000 | 136.41 |
1250640000000 | 136.31 |
1250726400000 | 138.35 |
1250812800000 | 142.13 |
1251072000000 | 143.41 |
1251158400000 | 144.53 |
1251244800000 | 143.9 |
1251331200000 | 143.17 |
1251417600000 | 144.55 |
1251676800000 | 143.43 |
1251763200000 | 140.7 |
1251849600000 | 140.16 |
1251936000000 | 139.76 |
1252022400000 | 141.57 |
1252281600000 | 143.82 |
1252368000000 | 144.68 |
1252454400000 | 146.67 |
1252540800000 | 147.07 |
1252627200000 | 147.99 |
1252886400000 | 148.15 |
1252972800000 | 148.78 |
1253059200000 | 150.57 |
1253145600000 | 151.07 |
1253232000000 | 150.78 |
1253491200000 | 150.26 |
1253577600000 | 150.83 |
1253664000000 | 150.58 |
1253750400000 | 148.15 |
1253836800000 | 147.59 |
1254096000000 | 150.84 |
1254182400000 | 150.19 |
1254268800000 | 149.71 |
1254355200000 | 147.06 |
1254441600000 | 144.69 |
1254700800000 | 145.98 |
1254787200000 | 149.33 |
1254873600000 | 149.06 |
1254960000000 | 151.04 |
1255046400000 | 150.95 |
1255305600000 | 152.62 |
1255392000000 | 151 |
1255478400000 | 153.93 |
1255564800000 | 153.2 |
1255651200000 | 151.34 |
1255910400000 | 153.69 |
1255996800000 | 152.68 |
1256083200000 | 153.08 |
1256169600000 | 151.52 |
1256256000000 | 150.66 |
1256515200000 | 148.3 |
1256601600000 | 148.48 |
1256688000000 | 145.56 |
1256774400000 | 147.41 |
1256860800000 | 143.53 |
1257120000000 | 144.38 |
1257206400000 | 142.61 |
1257292800000 | 145.18 |
1257379200000 | 146.56 |
1257465600000 | 146.3 |
1257724800000 | 149.28 |
1257811200000 | 148.89 |
1257897600000 | 149.96 |
1257984000000 | 149.94 |
1258070400000 | 150.38 |
1258329600000 | 152.62 |
1258416000000 | 151.86 |
1258502400000 | 152.03 |
1258588800000 | 149.54 |
1258675200000 | 148.47 |
1258934400000 | 151.52 |
1259020800000 | 150.72 |
1259107200000 | 151.71 |
1259193600000 | 147.16 |
1259280000000 | 148.62 |
1259539200000 | 146.77 |
1259625600000 | 150.65 |
1259712000000 | 151.29 |
1259798400000 | 151.26 |
1259884800000 | 152.83 |
1260144000000 | 152.21 |
1260230400000 | 149.94 |
1260316800000 | 148.68 |
1260403200000 | 150.31 |
1260489600000 | 151.34 |
1260748800000 | 152.38 |
1260835200000 | 152.89 |
1260921600000 | 154.32 |
1261008000000 | 152.97 |
1261094400000 | 152.2 |
1261353600000 | 154.76 |
1261440000000 | 155.87 |
1261526400000 | 156.25 |
1261612800000 | 156.29 |
1261958400000 | 157.39 |
1262044800000 | 157.89 |
1262131200000 | 156.87 |
1262217600000 | 156.86 |
1262563200000 | 159.53 |
1262649600000 | 159.24 |
1262736000000 | 159.21 |
1262822400000 | 158.8 |
1262908800000 | 159 |
1263168000000 | 158.76 |
1263254400000 | 157.03 |
1263340800000 | 157.69 |
1263427200000 | 158.29 |
1263513600000 | 156.22 |
1263772800000 | 157.33 |
1263859200000 | 158.51 |
1263945600000 | 155.36 |
1264032000000 | 153.26 |
1264118400000 | 152.25 |
1264377600000 | 150.69 |
1264464000000 | 151.72 |
1264550400000 | 150.49 |
1264636800000 | 148.27 |
1264723200000 | 150.12 |
1264982400000 | 150.87 |
1265068800000 | 152.45 |
1265155200000 | 151.78 |
1265241600000 | 147.82 |
1265328000000 | 144.03 |
1265587200000 | 145.54 |
1265673600000 | 145.56 |
1265760000000 | 146.37 |
1265846400000 | 145.86 |
1265932800000 | 145.78 |
1266192000000 | 146.11 |
1266278400000 | 147.87 |
1266364800000 | 149.73 |
1266451200000 | 150.76 |
1266537600000 | 151.51 |
1266796800000 | 150.67 |
1266883200000 | 148.72 |
1266969600000 | 148.98 |
1267056000000 | 146.26 |
1267142400000 | 148.35 |
1267401600000 | 150.92 |
1267488000000 | 152.37 |
1267574400000 | 153.53 |
1267660800000 | 153.05 |
1267747200000 | 155.61 |
1268006400000 | 155.57 |
1268092800000 | 155.89 |
1268179200000 | 157.21 |
1268265600000 | 156.76 |
1268352000000 | 156.85 |
1268611200000 | 155.57 |
1268697600000 | 157.18 |
1268784000000 | 158.23 |
1268870400000 | 157.65 |
1268956800000 | 156.94 |
1269216000000 | 156.78 |
1269302400000 | 157.74 |
1269388800000 | 157.57 |
1269475200000 | 159.56 |
1269561600000 | 159 |
1269820800000 | 159.53 |
1269907200000 | 159.17 |
1269993600000 | 159.13 |
1270080000000 | 161.43 |
1270512000000 | 162.17 |
1270598400000 | 161.43 |
1270684800000 | 159.99 |
1270771200000 | 162.26 |
1271030400000 | 162.29 |
1271116800000 | 161.66 |
1271203200000 | 162.54 |
1271289600000 | 162.75 |
1271376000000 | 160.22 |
1271635200000 | 159.84 |
1271721600000 | 162.27 |
1271808000000 | 161.04 |
1271894400000 | 158.93 |
1271980800000 | 160.56 |
1272240000000 | 161.92 |
1272326400000 | 157 |
1272412800000 | 154.45 |
1272499200000 | 156.61 |
1272585600000 | 156.34 |
1272844800000 | 156.94 |
1272931200000 | 152.31 |
1273017600000 | 150.83 |
1273104000000 | 148.62 |
1273190400000 | 143.16 |
1273449600000 | 153.88 |
1273536000000 | 153.41 |
1273622400000 | 155.87 |
1273708800000 | 156.42 |
1273795200000 | 150.47 |
1274054400000 | 150.42 |
1274140800000 | 153.26 |
1274227200000 | 149.2 |
1274313600000 | 146.4 |
1274400000000 | 146.12 |
1274659200000 | 145.91 |
1274745600000 | 142.28 |
1274832000000 | 145.27 |
1274918400000 | 150.25 |
1275004800000 | 150.11 |
1275264000000 | 150.2 |
1275350400000 | 150.49 |
1275436800000 | 150.58 |
1275523200000 | 152.78 |
1275609600000 | 149.3 |
1275868800000 | 148.04 |
1275955200000 | 146.98 |
1276041600000 | 149.62 |
1276128000000 | 152.21 |
1276214400000 | 152.63 |
1276473600000 | 155.06 |
1276560000000 | 156.26 |
1276646400000 | 156.38 |
1276732800000 | 156.84 |
1276819200000 | 156.7 |
1277078400000 | 158.69 |
1277164800000 | 157.92 |
1277251200000 | 155.73 |
1277337600000 | 152.89 |
1277424000000 | 151.51 |
1277683200000 | 153.55 |
1277769600000 | 148.09 |
1277856000000 | 148.26 |
1277942400000 | 145.07 |
1278028800000 | 145.25 |
1278288000000 | 144.71 |
1278374400000 | 148.17 |
1278460800000 | 149.75 |
1278547200000 | 151.17 |
1278633600000 | 151.88 |
1278892800000 | 152.41 |
1278979200000 | 155.2 |
1279065600000 | 155.46 |
1279152000000 | 153.93 |
1279238400000 | 151.01 |
1279497600000 | 150.36 |
1279584000000 | 149.64 |
1279670400000 | 150.75 |
1279756800000 | 154.54 |
1279843200000 | 154.92 |
1280102400000 | 155.72 |
1280188800000 | 155.61 |
1280275200000 | 155.05 |
1280361600000 | 154.61 |
1280448000000 | 154.39 |
1280707200000 | 158.25 |
1280793600000 | 158.2 |
1280880000000 | 158.73 |
1280966400000 | 158.52 |
1281052800000 | 156.27 |
1281312000000 | 158.62 |
1281398400000 | 157.16 |
1281484800000 | 153.54 |
1281571200000 | 153.57 |
1281657600000 | 153.14 |
1281916800000 | 152.9 |
1282003200000 | 155.2 |
1282089600000 | 154.83 |
1282176000000 | 152.19 |
1282262400000 | 150.47 |
1282521600000 | 151.03 |
1282608000000 | 148.65 |
1282694400000 | 147.6 |
1282780800000 | 148.5 |
1282867200000 | 149.81 |
1283126400000 | 149.22 |
1283212800000 | 149.63 |
1283299200000 | 154.2 |
1283385600000 | 154.42 |
1283472000000 | 155.67 |
1283731200000 | 156.11 |
1283817600000 | 155.05 |
1283904000000 | 156.49 |
1283990400000 | 157.85 |
1284076800000 | 157.99 |
1284336000000 | 159.08 |
1284422400000 | 159.14 |
1284508800000 | 158.66 |
1284595200000 | 158.31 |
1284681600000 | 157.61 |
1284940800000 | 160.25 |
1285027200000 | 160.01 |
1285113600000 | 157.8 |
1285200000000 | 157.24 |
1285286400000 | 160.02 |
1285545600000 | 159.32 |
1285632000000 | 159.52 |
1285718400000 | 158.87 |
1285804800000 | 158.45 |
1285891200000 | 157.9 |
1286150400000 | 156.09 |
1286236800000 | 158.72 |
1286323200000 | 159.94 |
1286409600000 | 160.26 |
1286496000000 | 160.44 |
1286755200000 | 161.03 |
1286841600000 | 160.4 |
1286928000000 | 163.64 |
1287014400000 | 163.78 |
1287100800000 | 164.18 |
1287360000000 | 164.42 |
1287446400000 | 163.31 |
1287532800000 | 164 |
1287619200000 | 166.23 |
1287705600000 | 165.84 |
1287964800000 | 166.34 |
1288051200000 | 165.56 |
1288137600000 | 164.12 |
1288224000000 | 165.09 |
1288310400000 | 165.05 |
1288569600000 | 165.19 |
1288656000000 | 166.42 |
1288742400000 | 165.16 |
1288828800000 | 167.75 |
1288915200000 | 167.75 |
1289174400000 | 167.51 |
1289260800000 | 168.83 |
1289347200000 | 167.34 |
1289433600000 | 166.71 |
1289520000000 | 166.09 |
1289779200000 | 167.52 |
1289865600000 | 164.1 |
1289952000000 | 165.17 |
1290038400000 | 168.1 |
1290124800000 | 168.14 |
1290384000000 | 166.96 |
1290470400000 | 163.44 |
1290556800000 | 164.98 |
1290643200000 | 165.72 |
1290729600000 | 164.59 |
1290988800000 | 160.95 |
1291075200000 | 160.33 |
1291161600000 | 163.88 |
1291248000000 | 166.67 |
1291334400000 | 166.6 |
1291593600000 | 166.49 |
1291680000000 | 168.45 |
1291766400000 | 168.64 |
1291852800000 | 168.99 |
1291939200000 | 169.4 |
1292198400000 | 170.33 |
1292284800000 | 170.59 |
1292371200000 | 170.01 |
1292457600000 | 170.36 |
1292544000000 | 169.51 |
1292803200000 | 170.57 |
1292889600000 | 172.46 |
1292976000000 | 172.4 |
1293062400000 | 172.18 |
1293148800000 | 171.97 |
1293408000000 | 170.27 |
1293494400000 | 170.23 |
1293580800000 | 171.17 |
1293667200000 | 169.38 |
1293753600000 | 168.55 |
1294012800000 | 171.19 |
1294099200000 | 171.14 |
1294185600000 | 170.37 |
1294272000000 | 170.84 |
1294358400000 | 169.91 |
1294617600000 | 167.77 |
1294704000000 | 170.01 |
1294790400000 | 173.09 |
1294876800000 | 173.75 |
1294963200000 | 173.88 |
1295222400000 | 173.64 |
1295308800000 | 175.12 |
1295395200000 | 173.36 |
1295481600000 | 172.6 |
1295568000000 | 174.38 |
1295827200000 | 174.79 |
1295913600000 | 174.46 |
1296000000000 | 175.88 |
1296086400000 | 176.3 |
1296172800000 | 174.23 |
1296432000000 | 174.3 |
1296518400000 | 177.08 |
1296604800000 | 177 |
1296691200000 | 176.45 |
1296777600000 | 176.9 |
1297036800000 | 178.57 |
1297123200000 | 179.13 |
1297209600000 | 178.8 |
1297296000000 | 179.06 |
1297382400000 | 178.96 |
1297641600000 | 179.09 |
1297728000000 | 179.05 |
1297814400000 | 179.75 |
1297900800000 | 179.8 |
1297987200000 | 180.16 |
1298246400000 | 177.6 |
1298332800000 | 176.48 |
1298419200000 | 174.31 |
1298505600000 | 173.72 |
1298592000000 | 175.65 |
1298851200000 | 177.34 |
1298937600000 | 176.3 |
1299024000000 | 175.03 |
1299110400000 | 176.03 |
1299196800000 | 175.11 |
1299456000000 | 174.55 |
1299542400000 | 175.16 |
1299628800000 | 174.81 |
1299715200000 | 173.24 |
1299801600000 | 171.36 |
1300060800000 | 168.66 |
1300147200000 | 164.47 |
1300233600000 | 161.36 |
1300320000000 | 164.94 |
1300406400000 | 165.41 |
1300665600000 | 169.05 |
1300752000000 | 168.56 |
1300838400000 | 169.59 |
1300924800000 | 172.08 |
1301011200000 | 172.35 |
1301270400000 | 172.49 |
1301356800000 | 172.84 |
1301443200000 | 174.82 |
1301529600000 | 174.07 |
1301616000000 | 176.83 |
1301875200000 | 177.05 |
1301961600000 | 177.08 |
1302048000000 | 177.58 |
1302134400000 | 176.43 |
1302220800000 | 177.52 |
1302480000000 | 177.07 |
1302566400000 | 174.53 |
1302652800000 | 175.91 |
1302739200000 | 174.76 |
1302825600000 | 175.3 |
1303084800000 | 171.69 |
1303171200000 | 172.44 |
1303257600000 | 176.69 |
1303344000000 | 177.33 |
1303776000000 | 178.53 |
1303862400000 | 179.64 |
1303948800000 | 180.82 |
1304035200000 | 181.52 |
1304294400000 | 181.92 |
1304380800000 | 181.26 |
1304467200000 | 178.48 |
1304553600000 | 178 |
1304640000000 | 180.41 |
1304899200000 | 178.55 |
1304985600000 | 180.52 |
1305072000000 | 180.88 |
1305158400000 | 179.46 |
1305244800000 | 178.98 |
1305504000000 | 178.52 |
1305590400000 | 176.2 |
1305676800000 | 177.21 |
1305763200000 | 178.77 |
1305849600000 | 177.18 |
1306108800000 | 174.13 |
1306195200000 | 174.8 |
1306281600000 | 175.17 |
1306368000000 | 174.36 |
1306454400000 | 175.38 |
1306713600000 | 175.36 |
1306800000000 | 177.87 |
1306886400000 | 176.15 |
1306972800000 | 173.32 |
1307059200000 | 173.2 |
1307318400000 | 172.52 |
1307404800000 | 172.82 |
1307491200000 | 171.38 |
1307577600000 | 173.37 |
1307664000000 | 170.76 |
1307923200000 | 171 |
1308009600000 | 173.44 |
1308096000000 | 171.07 |
1308182400000 | 170.66 |
1308268800000 | 171.95 |
1308528000000 | 170.89 |
1308614400000 | 173.96 |
1308700800000 | 173.54 |
1308787200000 | 170.55 |
1308873600000 | 170.31 |
1309132800000 | 170.69 |
1309219200000 | 172.02 |
1309305600000 | 175.25 |
1309392000000 | 177.54 |
1309478400000 | 178.35 |
1309737600000 | 178.63 |
1309824000000 | 177.92 |
1309910400000 | 177.38 |
1309996800000 | 178.55 |
1310083200000 | 176.19 |
1310342400000 | 172.12 |
1310428800000 | 170.61 |
1310515200000 | 172.29 |
1310601600000 | 170.84 |
1310688000000 | 170.24 |
1310947200000 | 167.43 |
1311033600000 | 169.22 |
1311120000000 | 171.14 |
1311206400000 | 173.26 |
1311292800000 | 174.44 |
1311552000000 | 174.05 |
1311638400000 | 173.56 |
1311724800000 | 171.13 |
1311811200000 | 170.1 |
1311897600000 | 168.75 |
1312156800000 | 164.79 |
1312243200000 | 161.81 |
1312329600000 | 158.71 |
1312416000000 | 153.25 |
1312502400000 | 150.44 |
1312761600000 | 143.92 |
1312848000000 | 145.06 |
1312934400000 | 138.26 |
1313020800000 | 142.5 |
1313107200000 | 147.88 |
1313366400000 | 148.72 |
1313452800000 | 148.17 |
1313539200000 | 148.87 |
1313625600000 | 141.1 |
1313712000000 | 138.54 |
1313971200000 | 139.99 |
1314057600000 | 141.24 |
1314144000000 | 143.92 |
1314230400000 | 141.99 |
1314316800000 | 140.82 |
1314576000000 | 143.86 |
1314662400000 | 144 |
1314748800000 | 148.2 |
1314835200000 | 148.32 |
1314921600000 | 143.71 |
1315180800000 | 137.14 |
1315267200000 | 136.01 |
1315353600000 | 140.89 |
1315440000000 | 141.45 |
1315526400000 | 136.49 |
1315785600000 | 132.66 |
1315872000000 | 134.2 |
1315958400000 | 137.67 |
1316044800000 | 141.28 |
1316131200000 | 142.14 |
1316390400000 | 138.54 |
1316476800000 | 141.79 |
1316563200000 | 139.29 |
1316649600000 | 132.59 |
1316736000000 | 133.36 |
1316995200000 | 136.2 |
1317081600000 | 142.56 |
1317168000000 | 141.52 |
1317254400000 | 143.05 |
1317340800000 | 140.95 |
1317600000000 | 138.6 |
1317686400000 | 135.39 |
1317772800000 | 140.64 |
1317859200000 | 144.84 |
1317945600000 | 145.97 |
1318204800000 | 149.28 |
1318291200000 | 148.74 |
1318377600000 | 151.99 |
1318464000000 | 150.51 |
1318550400000 | 152.57 |
1318809600000 | 150.28 |
1318896000000 | 150.05 |
1318982400000 | 150.7 |
1319068800000 | 148.06 |
1319155200000 | 151.93 |
1319414400000 | 153.99 |
1319500800000 | 152.77 |
1319587200000 | 152.37 |
1319673600000 | 159.65 |
1319760000000 | 158.66 |
1320019200000 | 154.54 |
1320105600000 | 147.65 |
1320192000000 | 149.86 |
1320278400000 | 153.6 |
1320364800000 | 150.38 |
1320624000000 | 149.84 |
1320710400000 | 151.27 |
1320796800000 | 147.97 |
1320883200000 | 148.26 |
1320969600000 | 152.31 |
1321228800000 | 150.23 |
1321315200000 | 148.52 |
1321401600000 | 148.97 |
1321488000000 | 147.27 |
1321574400000 | 146.59 |
1321833600000 | 141.82 |
1321920000000 | 140.75 |
1322006400000 | 138.49 |
1322092800000 | 137.93 |
1322179200000 | 139.22 |
1322438400000 | 145.71 |
1322524800000 | 146.71 |
1322611200000 | 152.9199 |
1322697600000 | 151.8 |
1322784000000 | 152.65 |
1323043200000 | 154.01 |
1323129600000 | 152.96 |
1323216000000 | 152.28 |
1323302400000 | 149.16 |
1323388800000 | 152.06 |
1323648000000 | 148.04 |
1323734400000 | 147.95 |
1323820800000 | 144.54 |
1323907200000 | 145.61 |
1323993600000 | 144.44 |
1324252800000 | 144.46 |
1324339200000 | 148.04 |
1324425600000 | 146.98 |
1324512000000 | 148.62 |
1324598400000 | 149.86 |
1324944000000 | 150.06 |
1325030400000 | 148.18 |
1325116800000 | 150.32 |
1325203200000 | 151.8 |
1325462400000 | 155.18 |
1325548800000 | 156.6 |
1325635200000 | 154.72 |
1325721600000 | 153.56 |
1325808000000 | 153.04 |
1326067200000 | 152.76 |
1326153600000 | 156.13 |
1326240000000 | 155.47 |
1326326400000 | 155.4 |
1326412800000 | 154.5 |
1326672000000 | 156.1699 |
1326758400000 | 158.4199 |
1326844800000 | 158.28 |
1326931200000 | 159.88 |
1327017600000 | 159.22 |
1327276800000 | 159.55 |
1327363200000 | 158.98 |
1327449600000 | 158.49 |
1327536000000 | 161.16 |
1327622400000 | 159.62 |
1327881600000 | 158.09 |
1327968000000 | 158.93 |
1328054400000 | 162.03 |
1328140800000 | 162.27 |
1328227200000 | 164.46 |
1328486400000 | 163.87 |
1328572800000 | 163.79 |
1328659200000 | 163.56 |
1328745600000 | 164 |
1328832000000 | 162.05 |
1329091200000 | 163.08 |
1329177600000 | 163.09 |
1329264000000 | 163.62 |
1329350400000 | 163.49 |
1329436800000 | 165.38 |
1329696000000 | 167.21 |
1329782400000 | 166.55 |
1329868800000 | 165.6 |
1329955200000 | 165.1399 |
1330041600000 | 165.75 |
1330300800000 | 165.1399 |
1330387200000 | 165.61 |
1330473600000 | 165.11 |
1330560000000 | 167.1 |
1330646400000 | 166.98 |
1330905600000 | 166.18 |
1330992000000 | 161.1399 |
1331078400000 | 162.12 |
1331164800000 | 165.52 |
1331251200000 | 166.19 |
1331510400000 | 166.43 |
1331596800000 | 168.86 |
1331683200000 | 169.75 |
1331769600000 | 170.86 |
1331856000000 | 171.55 |
1332115200000 | 171.3899 |
1332201600000 | 169.41 |
1332288000000 | 169.3 |
1332374400000 | 167.15 |
1332460800000 | 166.96 |
1332720000000 | 168.54 |
1332806400000 | 167.6699 |
1332892800000 | 166.02 |
1332979200000 | 163.57 |
1333065600000 | 165.46 |
1333324800000 | 167.44 |
1333411200000 | 165.36 |
1333497600000 | 161.11 |
1333584000000 | 161.29 |
1334016000000 | 157.09 |
1334102400000 | 158.12 |
1334188800000 | 159.36 |
1334275200000 | 155.96 |
1334534400000 | 157.15 |
1334620800000 | 160.76 |
1334707200000 | 158.59 |
1334793600000 | 156.44 |
1334880000000 | 157.69 |
1335139200000 | 153.29 |
1335225600000 | 155.76 |
1335312000000 | 158.38 |
1335398400000 | 159.01 |
1335484800000 | 160.65 |
1335744000000 | 158.9 |
1335830400000 | 158.93 |
1335916800000 | 158.57 |
1336003200000 | 158.79 |
1336089600000 | 156.13 |
1336348800000 | 157.88 |
1336435200000 | 154.94 |
1336521600000 | 155.12 |
1336608000000 | 156.28 |
1336694400000 | 157.28 |
1336953600000 | 153.98 |
1337040000000 | 153.01 |
1337126400000 | 152.79 |
1337212800000 | 151.19 |
1337299200000 | 150.56 |
1337558400000 | 151.5 |
1337644800000 | 154.27 |
1337731200000 | 150.32 |
1337817600000 | 151.79 |
1337904000000 | 152.33 |
1338163200000 | 151.93 |
1338249600000 | 153.45 |
1338336000000 | 150.41 |
1338422400000 | 150.2 |
1338508800000 | 146.33 |
1338768000000 | 145.87 |
1338854400000 | 146.4 |
1338940800000 | 149.75 |
1339027200000 | 150.38 |
1339113600000 | 150.44 |
1339372800000 | 150.33 |
1339459200000 | 150.83 |
1339545600000 | 150.5 |
1339632000000 | 150.52 |
1339718400000 | 152.6699 |
1339977600000 | 152.3 |
1340064000000 | 155.08 |
1340150400000 | 155.45 |
1340236800000 | 154.82 |
1340323200000 | 153.48 |
1340582400000 | 150.43 |
1340668800000 | 150.3 |
1340755200000 | 152.6399 |
1340841600000 | 152.1 |
1340928000000 | 158.66 |
1341187200000 | 160.48 |
1341273600000 | 162.4 |
1341360000000 | 162.18 |
1341446400000 | 160.82 |
1341532800000 | 158.06 |
1341792000000 | 157.6 |
1341878400000 | 158.8899 |
1341964800000 | 158.73 |
1342051200000 | 157.57 |
1342137600000 | 160.23 |
1342396800000 | 160.33 |
1342483200000 | 160.34 |
1342569600000 | 162.78 |
1342656000000 | 164.34 |
1342742400000 | 160.97 |
1343001600000 | 156.57 |
1343088000000 | 155.22 |
1343174400000 | 155.77 |
1343260800000 | 161.07 |
1343347200000 | 164.04 |
1343606400000 | 166.08 |
1343692800000 | 165.12 |
1343779200000 | 165.71 |
1343865600000 | 161.86 |
1343952000000 | 168.28 |
1344211200000 | 169.77 |
1344297600000 | 171.93 |
1344384000000 | 171.45 |
1344470400000 | 171.9199 |
1344556800000 | 171.13 |
1344816000000 | 170.43 |
1344902400000 | 171.59 |
1344988800000 | 171.34 |
1345075200000 | 172.58 |
1345161600000 | 173.34 |
1345420800000 | 173.06 |
1345507200000 | 174.41 |
1345593600000 | 172.02 |
1345680000000 | 170.43 |
1345766400000 | 170.84 |
1346025600000 | 172.46 |
1346112000000 | 171.1399 |
1346198400000 | 170.84 |
1346284800000 | 168.81 |
1346371200000 | 170.43 |
1346630400000 | 172.16 |
1346716800000 | 170.22 |
1346803200000 | 170.43 |
1346889600000 | 175.31 |
1346976000000 | 175.82 |
1347235200000 | 174.99 |
1347321600000 | 176.45 |
1347408000000 | 176.91 |
1347494400000 | 175.8 |
1347580800000 | 178.87 |
1347840000000 | 177.95 |
1347926400000 | 176.55 |
1348012800000 | 177.59 |
1348099200000 | 177.09 |
1348185600000 | 178.27 |
1348444800000 | 177.23 |
1348531200000 | 177.99 |
1348617600000 | 174.12 |
1348704000000 | 174.6 |
1348790400000 | 171.55 |
1349049600000 | 174.52 |
1349136000000 | 174.12 |
1349222400000 | 174.03 |
1349308800000 | 173.62 |
1349395200000 | 176.27 |
1349654400000 | 174.03 |
1349740800000 | 172.7 |
1349827200000 | 171.94 |
1349913600000 | 173.52 |
1350000000000 | 172.31 |
1350259200000 | 173.31 |
1350345600000 | 176.49 |
1350432000000 | 177.4199 |
1350518400000 | 177.62 |
1350604800000 | 176.18 |
1350864000000 | 175.3 |
1350950400000 | 171.69 |
1351036800000 | 172.49 |
1351123200000 | 172.33 |
1351209600000 | 173.24 |
1351468800000 | 172.33 |
1351555200000 | 174.41 |
1351641600000 | 173.57 |
1351728000000 | 175.55 |
1351814400000 | 176.51 |
1352073600000 | 174.86 |
1352160000000 | 176.05 |
1352246400000 | 172.73 |
1352332800000 | 172.3 |
1352419200000 | 172.6 |
1352678400000 | 172.37 |
1352764800000 | 172.93 |
1352851200000 | 171.69 |
1352937600000 | 170.3899 |
1353024000000 | 168.45 |
1353283200000 | 172.69 |
1353369600000 | 173.87 |
1353456000000 | 174.34 |
1353542400000 | 175.47 |
1353628800000 | 176.96 |
1353888000000 | 176.18 |
1353974400000 | 176.36 |
1354060800000 | 176.86 |
1354147200000 | 178.8899 |
1354233600000 | 178.54 |
1354492800000 | 179.15 |
1354579200000 | 179.3 |
1354665600000 | 179.51 |
1354752000000 | 180.46 |
1354838400000 | 180.4199 |
1355097600000 | 180.61 |
1355184000000 | 182.32 |
1355270400000 | 182.58 |
1355356800000 | 182.28 |
1355443200000 | 182.53 |
1355702400000 | 182.49 |
1355788800000 | 183.24 |
1355875200000 | 183.9 |
1355961600000 | 184.07 |
1356048000000 | 183.69 |
1356307200000 | 183.59 |
1356566400000 | 184.2 |
1356652800000 | 182.41 |
1356912000000 | 182.93 |
1357084800000 | 187.36 |
1357171200000 | 186.84 |
1357257600000 | 187.3 |
1357516800000 | 185.81 |
1357603200000 | 185.09 |
1357689600000 | 185.8 |
1357776000000 | 185.62 |
1357862400000 | 185.97 |
1358121600000 | 185.86 |
1358208000000 | 185.48 |
1358294400000 | 185.97 |
1358380800000 | 187.16 |
1358467200000 | 186.49 |
1358726400000 | 187.47 |
1358812800000 | 186.9199 |
1358899200000 | 186.87 |
1358985600000 | 187.66 |
1359072000000 | 189.08 |
1359331200000 | 188.84 |
1359417600000 | 189.35 |
1359504000000 | 188.2 |
1359590400000 | 186.45 |
1359676800000 | 187.73 |
1359936000000 | 182.94 |
1360022400000 | 184.01 |
1360108800000 | 182.12 |
1360195200000 | 181.18 |
1360281600000 | 182.81 |
1360540800000 | 182.47 |
1360627200000 | 183.55 |
1360713600000 | 184.56 |
1360800000000 | 183.36 |
1360886400000 | 182.6699 |
1361145600000 | 182.86 |
1361232000000 | 185.9 |
1361318400000 | 184.91 |
1361404800000 | 181.29 |
1361491200000 | 184.24 |
1361750400000 | 185.62 |
1361836800000 | 181.35 |
1361923200000 | 183.78 |
1362009600000 | 185.49 |
1362096000000 | 184.87 |
1362355200000 | 185.07 |
1362441600000 | 189.16 |
1362528000000 | 189.35 |
1362614400000 | 190.31 |
1362700800000 | 192.21 |
1362960000000 | 191.94 |
1363046400000 | 191.82 |
1363132800000 | 191.69 |
1363219200000 | 194.05 |
1363305600000 | 192.96 |
1363564800000 | 192.59 |
1363651200000 | 191.16 |
1363737600000 | 193.11 |
1363824000000 | 191.1 |
1363910400000 | 191.1699 |
1364169600000 | 189.81 |
1364256000000 | 189.93 |
1364342400000 | 188.05 |
1364428800000 | 188.68 |
1364860800000 | 192.25 |
1364947200000 | 190.09 |
1365033600000 | 188.66 |
1365120000000 | 185.56 |
1365379200000 | 185.9 |
1365465600000 | 185.77 |
1365552000000 | 189.57 |
1365638400000 | 190.86 |
1365724800000 | 188.56 |
1365984000000 | 187.71 |
1366070400000 | 186.48 |
1366156800000 | 182.73 |
1366243200000 | 182.59 |
1366329600000 | 183.79 |
1366588800000 | 184.25 |
1366675200000 | 189.3899 |
1366761600000 | 191.83 |
1366848000000 | 192.61 |
1366934400000 | 191.47 |
1367193600000 | 193.81 |
1367280000000 | 193.34 |
1367366400000 | 193.34 |
1367452800000 | 194.1 |
1367539200000 | 197.15 |
1367798400000 | 196.87 |
1367884800000 | 197.78 |
1367971200000 | 199.37 |
1368057600000 | 199.4 |
1368144000000 | 200.66 |
1368403200000 | 200.49 |
1368489600000 | 201.94 |
1368576000000 | 202.75 |
1368662400000 | 202.73 |
1368748800000 | 203.4199 |
1369008000000 | 204.45 |
1369094400000 | 204.97 |
1369180800000 | 205.82 |
1369267200000 | 201.71 |
1369353600000 | 201.15 |
1369612800000 | 202.93 |
1369699200000 | 205.5 |
1369785600000 | 201.9199 |
1369872000000 | 202.82 |
1369958400000 | 200.65 |
1370217600000 | 199.24 |
1370304000000 | 199.46 |
1370390400000 | 196.32 |
1370476800000 | 194.52 |
1370563200000 | 197.61 |
1370822400000 | 197.9199 |
1370908800000 | 195.52 |
1370995200000 | 194.59 |
1371081600000 | 194.07 |
1371168000000 | 194.63 |
1371427200000 | 196.88 |
1371513600000 | 196.74 |
1371600000000 | 195.97 |
1371686400000 | 189.6 |
1371772800000 | 187.16 |
1372032000000 | 184.44 |
1372118400000 | 186.9 |
1372204800000 | 190.45 |
1372291200000 | 192.16 |
1372377600000 | 191.33 |
1372636800000 | 192.85 |
1372723200000 | 191.62 |
1372809600000 | 189.83 |
1372896000000 | 194.75 |
1372982400000 | 191.3 |
1373241600000 | 194.84 |
1373328000000 | 196.35 |
1373414400000 | 196.34 |
1373500800000 | 197.94 |
1373587200000 | 197.7 |
1373846400000 | 198.54 |
1373932800000 | 197.15 |
1374019200000 | 198.29 |
1374105600000 | 200.33 |
1374192000000 | 200.08 |
1374451200000 | 200.24 |
1374537600000 | 199.76 |
1374624000000 | 201.3899 |
1374710400000 | 200.31 |
1374796800000 | 199.96 |
1375056000000 | 200.09 |
1375142400000 | 201.26 |
1375228800000 | 201.72 |
1375315200000 | 204.36 |
1375401600000 | 204.6699 |
1375660800000 | 204.69 |
1375747200000 | 203.46 |
1375833600000 | 203.1399 |
1375920000000 | 204.28 |
1376006400000 | 204.86 |
1376265600000 | 204.88 |
1376352000000 | 206.05 |
1376438400000 | 206.87 |
1376524800000 | 205.59 |
1376611200000 | 206.18 |
1376870400000 | 204.86 |
1376956800000 | 202.66 |
1377043200000 | 201.91 |
1377129600000 | 204.34 |
1377216000000 | 205.04 |
1377475200000 | 205.01 |
1377561600000 | 200.41 |
1377648000000 | 199.22 |
1377734400000 | 200.48 |
1377820800000 | 197.98 |
1378080000000 | 201.44 |
1378166400000 | 200.49 |
1378252800000 | 200.7 |
1378339200000 | 202 |
1378425600000 | 203.48 |
1378684800000 | 203.19 |
1378771200000 | 206.75 |
1378857600000 | 207.37 |
1378944000000 | 207.2 |
1379030400000 | 207.78 |
1379289600000 | 209.81 |
1379376000000 | 209.45 |
1379462400000 | 210.57 |
1379548800000 | 212.07 |
1379635200000 | 211.8 |
1379894400000 | 210.49 |
1379980800000 | 211.56 |
1380067200000 | 211.71 |
1380153600000 | 211.57 |
1380240000000 | 211.31 |
1380499200000 | 209.73 |
1380585600000 | 212.06 |
1380672000000 | 210.35 |
1380758400000 | 209.36 |
1380844800000 | 210.45 |
1381104000000 | 210 |
1381190400000 | 208.79 |
1381276800000 | 208.04 |
1381363200000 | 212.07 |
1381449600000 | 212.69 |
1381708800000 | 212.68 |
1381795200000 | 214.5 |
1381881600000 | 214.9 |
1381968000000 | 214.58 |
1382054400000 | 216.52 |
1382313600000 | 216.67 |
1382400000000 | 217.99 |
1382486400000 | 216.78 |
1382572800000 | 217.64 |
1382659200000 | 217.51 |
1382918400000 | 217.2 |
1383004800000 | 218.63 |
1383091200000 | 218.54 |
1383177600000 | 219.69 |
1383264000000 | 218.62 |
1383523200000 | 219.49 |
1383609600000 | 218.41 |
1383696000000 | 220.01 |
1383782400000 | 219.35 |
1383868800000 | 219.12 |
1384128000000 | 220.37 |
1384214400000 | 219.19 |
1384300800000 | 218.46 |
1384387200000 | 220.67 |
1384473600000 | 220.97 |
1384732800000 | 222.49 |
1384819200000 | 220.8 |
1384905600000 | 220.85 |
1384992000000 | 220.41 |
1385078400000 | 221.1 |
1385337600000 | 222.36 |
1385424000000 | 221.47 |
1385510400000 | 222.68 |
1385596800000 | 223.14 |
1385683200000 | 222.92 |
1385942400000 | 222.3 |
1386028800000 | 217.82 |
1386115200000 | 216.41 |
1386201600000 | 214.34 |
1386288000000 | 216 |
1386547200000 | 216.5 |
1386633600000 | 214.6 |
1386720000000 | 213.8 |
1386806400000 | 212.33 |
1386892800000 | 211.88 |
1387152000000 | 215.47 |
1387238400000 | 213.31 |
1387324800000 | 215.38 |
1387411200000 | 219.21 |
1387497600000 | 220.45 |
1387756800000 | 221.96 |
1387843200000 | 222.17 |
1388102400000 | 224.93 |
1388361600000 | 224.28 |
1388448000000 | 224.88 |
1388620800000 | 221.8 |
1388707200000 | 222.94 |
1388966400000 | 222.15 |
1389052800000 | 223.71 |
1389139200000 | 223.27 |
1389225600000 | 222 |
1389312000000 | 223.12 |
1389571200000 | 223.28 |
1389657600000 | 223.78 |
1389744000000 | 226.57 |
1389830400000 | 226.27 |
1389916800000 | 226.88 |
1390176000000 | 227.12 |
1390262400000 | 226.84 |
1390348800000 | 226.98 |
1390435200000 | 224.5 |
1390521600000 | 218.58 |
1390780800000 | 217.37 |
1390867200000 | 218.83 |
1390953600000 | 217.22 |
1391040000000 | 218.06 |
1391126400000 | 217.08 |
1391385600000 | 214.43 |
1391472000000 | 213.8 |
1391558400000 | 213.5 |
1391644800000 | 217.03 |
1391731200000 | 218.77 |
1391990400000 | 218.92 |
1392076800000 | 222.05 |
1392163200000 | 223.2 |
1392249600000 | 223.8 |
1392336000000 | 225.41 |
1392595200000 | 225.42 |
1392681600000 | 225.34 |
1392768000000 | 225.69 |
1392854400000 | 225.55 |
1392940800000 | 226.51 |
1393200000000 | 227.82 |
1393286400000 | 227.7 |
1393372800000 | 226.97 |
1393459200000 | 225.9 |
1393545600000 | 227.1 |
1393804800000 | 220.76 |
1393891200000 | 226.17 |
1393977600000 | 225.69 |
1394064000000 | 226.45 |
1394150400000 | 223.31 |
1394409600000 | 222.54 |
1394496000000 | 222.66 |
1394582400000 | 220.44 |
1394668800000 | 217.37 |
1394755200000 | 216.82 |
1395014400000 | 219.67 |
1395100800000 | 221.27 |
1395187200000 | 221.41 |
1395273600000 | 222.09 |
1395360000000 | 222.74 |
1395619200000 | 220.06 |
1395705600000 | 223.38 |
1395792000000 | 225.87 |
1395878400000 | 226.21 |
1395964800000 | 228.66 |
1396224000000 | 227.94 |
1396310400000 | 229.04 |
1396396800000 | 229.24 |
1396483200000 | 229.84 |
1396569600000 | 231.38 |
1396828800000 | 228.33 |
1396915200000 | 227.85 |
1397001600000 | 228.77 |
1397088000000 | 227.45 |
1397174400000 | 224.63 |
1397433600000 | 225.68 |
1397520000000 | 223.21 |
1397606400000 | 226.36 |
1397692800000 | 227.55 |
1398124800000 | 230.7 |
1398211200000 | 229.26 |
1398297600000 | 229.99 |
1398384000000 | 227.59 |
1398643200000 | 228.55 |
1398729600000 | 231.22 |
1398816000000 | 231.34 |
1398902400000 | 231.34 |
1398988800000 | 230.57 |
1399248000000 | 230.51 |
1399334400000 | 229.33 |
1399420800000 | 230.52 |
1399507200000 | 233.34 |
1399593600000 | 232.39 |
1399852800000 | 234.67 |
1399939200000 | 235.27 |
1400025600000 | 235.48 |
1400112000000 | 232.86 |
1400198400000 | 233.14 |
1400457600000 | 233.96 |
1400544000000 | 233.43 |
1400630400000 | 234.85 |
1400716800000 | 235.29 |
1400803200000 | 236.17 |
1401062400000 | 238.62 |
1401148800000 | 239 |
1401235200000 | 238.89 |
1401321600000 | 239.06 |
1401408000000 | 239.26 |
1401667200000 | 239.71 |
1401753600000 | 239.14 |
1401840000000 | 238.91 |
1401926400000 | 240.73 |
1402012800000 | 241.88 |
1402272000000 | 242.49 |
1402358400000 | 243.16 |
1402444800000 | 241.75 |
1402531200000 | 241.73 |
1402617600000 | 241.25 |
1402876800000 | 240.06 |
1402963200000 | 241.26 |
1403049600000 | 241.52 |
1403136000000 | 243.69 |
1403222400000 | 243.34 |
1403481600000 | 241.94 |
1403568000000 | 242.23 |
1403654400000 | 240.02 |
1403740800000 | 239.14 |
1403827200000 | 239.1 |
1404086400000 | 239.28 |
1404172800000 | 240.93 |
1404259200000 | 240.7 |
1404345600000 | 243.41 |
1404432000000 | 242.61 |
1404691200000 | 239.81 |
1404777600000 | 236.74 |
1404864000000 | 237.58 |
1404950400000 | 234.29 |
1405036800000 | 234.64 |
1405296000000 | 236.6 |
1405382400000 | 234.51 |
1405468800000 | 237.84 |
1405555200000 | 235.05 |
1405641600000 | 235.23 |
1405900800000 | 233.51 |
1405987200000 | 236.87 |
1406073600000 | 237.12 |
1406160000000 | 238.55 |
1406246400000 | 234.9 |
1406505600000 | 234.71 |
1406592000000 | 235.84 |
1406678400000 | 234.03 |
1406764800000 | 230.32 |
1406851200000 | 226.88 |
1407110400000 | 226.49 |
1407196800000 | 227.22 |
1407283200000 | 225.94 |
1407369600000 | 223.48 |
1407456000000 | 222.66 |
1407715200000 | 226.2 |
1407801600000 | 224.32 |
1407888000000 | 226.26 |
1407974400000 | 226.81 |
1408060800000 | 224.95 |
1408320000000 | 227.99 |
1408406400000 | 229.53 |
1408492800000 | 229.18 |
1408579200000 | 231.57 |
1408665600000 | 229.74 |
1408924800000 | 233.97 |
1409011200000 | 235.93 |
1409097600000 | 235.63 |
1409184000000 | 233.81 |
1409270400000 | 234.53 |
1409529600000 | 234.7 |
1409616000000 | 235.1 |
1409702400000 | 237.48 |
1409788800000 | 240.64 |
1409875200000 | 240.42 |
1410134400000 | 240.01 |
1410220800000 | 238.91 |
1410307200000 | 238.56 |
1410393600000 | 238.03 |
1410480000000 | 237.65 |
1410739200000 | 237.69 |
1410825600000 | 236.92 |
1410912000000 | 237.84 |
1410998400000 | 240.14 |
1411084800000 | 240.48 |
1411344000000 | 239.64 |
1411430400000 | 236.13 |
1411516800000 | 238.58 |
1411603200000 | 235.52 |
1411689600000 | 236.52 |
1411948800000 | 234.94 |
1412035200000 | 237.31 |
1412121600000 | 234.46 |
1412208000000 | 229.04 |
1412294400000 | 230.44 |
1412553600000 | 230.72 |
1412640000000 | 227.05 |
1412726400000 | 225.05 |
1412812800000 | 224.61 |
1412899200000 | 220.46 |
1413158400000 | 220.69 |
1413244800000 | 221.13 |
1413331200000 | 214.03 |
1413417600000 | 213.43 |
1413504000000 | 219.45 |
1413763200000 | 216.91 |
1413849600000 | 221.34 |
1413936000000 | 222.58 |
1414022400000 | 224.96 |
1414108800000 | 223.52 |
1414368000000 | 221.99 |
1414454400000 | 224.83 |
1414540800000 | 225.36 |
1414627200000 | 226.81 |
1414713600000 | 231.74 |
1414972800000 | 229.68 |
1415059200000 | 226.91 |
1415145600000 | 230.94 |
1415232000000 | 232.29 |
1415318400000 | 230.19 |
1415577600000 | 232.36 |
1415664000000 | 233.37 |
1415750400000 | 230.07 |
1415836800000 | 230.68 |
1415923200000 | 230.8 |
1416182400000 | 232.12 |
1416268800000 | 234.69 |
1416355200000 | 234.88 |
1416441600000 | 234.32 |
1416528000000 | 240.37 |
1416787200000 | 241.3 |
1416873600000 | 242.15 |
1416960000000 | 242.23 |
1417046400000 | 243.44 |
1417132800000 | 243.75 |
1417392000000 | 243.12 |
1417478400000 | 243.36 |
1417564800000 | 243.96 |
1417651200000 | 241.03 |
1417737600000 | 246.34 |
1417996800000 | 244.3 |
1418083200000 | 238.52 |
1418169600000 | 237.82 |
1418256000000 | 238.42 |
1418342400000 | 231.87 |
1418601600000 | 226.24 |
1418688000000 | 230.97 |
1418774400000 | 231.11 |
1418860800000 | 238.31 |
1418947200000 | 238.31 |
1419206400000 | 239.55 |
1419292800000 | 241.98 |
1419379200000 | 241.41 |
1419811200000 | 241.82 |
1419897600000 | 238.46 |
1419984000000 | 239.31 |
1420156800000 | 238.13 |
1420416000000 | 230.88 |
1420502400000 | 230.19 |
1420588800000 | 231.74 |
1420675200000 | 239.7 |
1420761600000 | 235.13 |
1421020800000 | 238.1 |
1421107200000 | 241.52 |
1421193600000 | 238.48 |
1421280000000 | 243.51 |
1421366400000 | 247.08 |
1421625600000 | 248.54 |
1421712000000 | 249.78 |
1421798400000 | 251.67 |
1421884800000 | 255.38 |
1421971200000 | 261.06 |
1422230400000 | 263.73 |
1422316800000 | 260.85 |
1422403200000 | 261.62 |
1422489600000 | 262.25 |
1422576000000 | 261.04 |
1422835200000 | 262.31 |
1422921600000 | 264.29 |
1423008000000 | 264.87 |
1423094400000 | 265.01 |
1423180800000 | 263.86 |
1423440000000 | 260.5 |
1423526400000 | 263.04 |
1423612800000 | 262.69 |
1423699200000 | 265.44 |
1423785600000 | 266.36 |
1424044800000 | 265.22 |
1424131200000 | 265.2799 |
1424217600000 | 266.79 |
1424304000000 | 268.52 |
1424390400000 | 268.75 |
1424649600000 | 271.0899 |
1424736000000 | 272.97 |
1424822400000 | 273.15 |
1424908800000 | 275.4 |
1424995200000 | 277.11 |
1425254400000 | 276.51 |
1425340800000 | 273.94 |
1425427200000 | 276.38 |
1425513600000 | 279.16 |
1425600000000 | 279.39 |
1425859200000 | 278.82 |
1425945600000 | 276.11 |
1426032000000 | 282.67 |
1426118400000 | 282.11 |
1426204800000 | 283.36 |
1426464000000 | 287.05 |
1426550400000 | 284.15 |
1426636800000 | 284.15 |
1426723200000 | 283.9 |
1426809600000 | 287.0299 |
1427068800000 | 284.54 |
1427155200000 | 286.38 |
1427241600000 | 282.79 |
1427328000000 | 281.65 |
1427414400000 | 282.51 |
1427673600000 | 286.2799 |
1427760000000 | 283.63 |
1427846400000 | 284.55 |
1427932800000 | 284.81 |
1428364800000 | 289.08 |
1428451200000 | 287.44 |
1428537600000 | 291.0899 |
1428624000000 | 294.47 |
1428883200000 | 294.82 |
1428969600000 | 292.74 |
1429056000000 | 293.64 |
1429142400000 | 290.45 |
1429228800000 | 284.8399 |
1429488000000 | 287.79 |
1429574400000 | 289.21 |
1429660800000 | 288.43 |
1429747200000 | 286.11 |
1429833600000 | 287.41 |
1430092800000 | 291.92 |
1430179200000 | 287.01 |
1430265600000 | 278.98 |
1430352000000 | 279.32 |
1430438400000 | 279.36 |
1430697600000 | 281.67 |
1430784000000 | 275.5299 |
1430870400000 | 275.68 |
1430956800000 | 276.22 |
1431043200000 | 283.67 |
1431302400000 | 282.51 |
1431388800000 | 278.79 |
1431475200000 | 277.08 |
1431561600000 | 280.94 |
1431648000000 | 279 |
1431907200000 | 281.31 |
1431993600000 | 287.6 |
1432080000000 | 288.41 |
1432166400000 | 289.05 |
1432252800000 | 288.44 |
1432512000000 | 287.22 |
1432598400000 | 284.8 |
1432684800000 | 289.42 |
1432771200000 | 287.63 |
1432857600000 | 281.32 |
1433116800000 | 282.1 |
1433203200000 | 279.94 |
1433289600000 | 281.22 |
1433376000000 | 278.93 |
1433462400000 | 275.38 |
1433721600000 | 272.47 |
1433808000000 | 271.49 |
1433894400000 | 276.77 |
1433980800000 | 278.81 |
1434067200000 | 275.0899 |
1434326400000 | 270.61 |
1434412800000 | 272.12 |
1434499200000 | 270.13 |
1434585600000 | 271.94 |
1434672000000 | 272.1 |
1434931200000 | 281.82 |
1435017600000 | 284.32 |
1435104000000 | 283.19 |
1435190400000 | 282.93 |
1435276800000 | 283.5 |
1435536000000 | 273.41 |
1435622400000 | 269.44 |
1435708800000 | 274.71 |
1435795200000 | 272.44 |
1435881600000 | 271 |
1436140800000 | 266.44 |
1436227200000 | 261.23 |
1436313600000 | 263.25 |
1436400000000 | 269.81 |
1436486400000 | 277.42 |
1436745600000 | 281.79 |
1436832000000 | 283.15 |
1436918400000 | 284.36 |
1437004800000 | 288.22 |
1437091200000 | 288.02 |
1437350400000 | 289.32 |
1437436800000 | 286.49 |
1437523200000 | 285.06 |
1437609600000 | 284.79 |
1437696000000 | 281.93 |
1437955200000 | 275.2 |
1438041600000 | 277.91 |
1438128000000 | 279.82 |
1438214400000 | 280.73 |
1438300800000 | 281.9 |
1438560000000 | 284.94 |
1438646400000 | 284.87 |
1438732800000 | 289.14 |
1438819200000 | 288.23 |
1438905600000 | 286.07 |
1439164800000 | 288.6 |
1439251200000 | 282.72 |
1439337600000 | 273.35 |
1439424000000 | 276.13 |
1439510400000 | 274.83 |
1439769600000 | 274.94 |
1439856000000 | 274.71 |
1439942400000 | 269.37 |
1440028800000 | 263.47 |
1440115200000 | 255.56 |
1440374400000 | 242.58 |
1440460800000 | 253.19 |
1440547200000 | 249.57 |
1440633600000 | 258.05 |
1440720000000 | 258.52 |
1440979200000 | 257.62 |
1441065600000 | 251.52 |
1441152000000 | 252.13 |
1441238400000 | 258.01 |
1441324800000 | 251.47 |
1441584000000 | 253.04 |
1441670400000 | 255.85 |
1441756800000 | 258.67 |
1441843200000 | 255.15 |
1441929600000 | 252.57 |
1442188800000 | 251.72 |
1442275200000 | 254.02 |
1442361600000 | 257.85 |
1442448000000 | 257.93 |
1442534400000 | 251.4 |
1442793600000 | 253.35 |
1442880000000 | 244.69 |
1442966400000 | 245.61 |
1443052800000 | 240.4 |
1443139200000 | 247.81 |
1443398400000 | 242.61 |
1443484800000 | 241.26 |
1443571200000 | 247.11 |
1443657600000 | 244.53 |
1443744000000 | 246.16 |
1444003200000 | 253.98 |
1444089600000 | 256.2 |
1444176000000 | 256.5 |
1444262400000 | 257.18 |
1444348800000 | 258.61 |
1444608000000 | 258.61 |
1444694400000 | 256.87 |
1444780800000 | 254.41 |
1444867200000 | 258.33 |
1444953600000 | 259.5 |
1445212800000 | 260.2799 |
1445299200000 | 259.12 |
1445385600000 | 260.46 |
1445472000000 | 266.91 |
1445558400000 | 273.46 |
1445817600000 | 272.6 |
1445904000000 | 269.66 |
1445990400000 | 272.79 |
1446076800000 | 273.5299 |
1446163200000 | 274.22 |
1446422400000 | 275.69 |
1446508800000 | 276.61 |
1446595200000 | 275.94 |
1446681600000 | 277.15 |
1446768000000 | 277.89 |
1447027200000 | 273.68 |
1447113600000 | 274.44 |
1447200000000 | 276.67 |
1447286400000 | 272.49 |
1447372800000 | 270.2799 |
1447632000000 | 270.86 |
1447718400000 | 278.05 |
1447804800000 | 276.81 |
1447891200000 | 278.35 |
1447977600000 | 279.29 |
1448236800000 | 278.56 |
1448323200000 | 274.95 |
1448409600000 | 279.9 |
1448496000000 | 283.0299 |
1448582400000 | 282.42 |
1448841600000 | 283.7799 |
1448928000000 | 281.29 |
1449014400000 | 280.85 |
1449100800000 | 271.05 |
1449187200000 | 270.18 |
1449446400000 | 273.21 |
1449532800000 | 268.68 |
1449619200000 | 266.79 |
1449705600000 | 266.4 |
1449792000000 | 260.93 |
1450051200000 | 256.04 |
1450137600000 | 263.74 |
1450224000000 | 264.23 |
1450310400000 | 268.97 |
1450396800000 | 265.43 |
1450656000000 | 262.3399 |
1450742400000 | 262.29 |
1450828800000 | 268.21 |
1450915200000 | 268.06 |
1451260800000 | 266.15 |
1451347200000 | 271.0899 |
1451433600000 | 269.12 |
1451520000000 | 267.55 |
1451865600000 | 259.33 |
1451952000000 | 260.44 |
1452038400000 | 257.66 |
1452124800000 | 253.21 |
1452211200000 | 249.64 |
1452470400000 | 249.12 |
1452556800000 | 252.57 |
1452643200000 | 253.11 |
1452729600000 | 249.02 |
1452816000000 | 243.57 |
1453075200000 | 243.03 |
1453161600000 | 247.38 |
1453248000000 | 240.01 |
1453334400000 | 245.13 |
1453420800000 | 251.52 |
1453680000000 | 251.02 |
1453766400000 | 253.06 |
1453852800000 | 254.62 |
1453939200000 | 250.11 |
1454025600000 | 255.59 |
1454284800000 | 254.4 |
1454371200000 | 249.75 |
1454457600000 | 246.25 |
1454544000000 | 244.95 |
1454630400000 | 242.13 |
1454889600000 | 234.64 |
1454976000000 | 231.96 |
1455062400000 | 234.56 |
1455148800000 | 226.81 |
1455235200000 | 231.36 |
1455494400000 | 237.94 |
1455580800000 | 237.01 |
1455667200000 | 242.95 |
1455753600000 | 244.29 |
1455840000000 | 242.97 |
1456099200000 | 247.29 |
1456185600000 | 244.23 |
1456272000000 | 238.92 |
1456358400000 | 243.38 |
1456444800000 | 246.65 |
1456704000000 | 247.83 |
1456790400000 | 252.27 |
1456876800000 | 252.55 |
1456963200000 | 251.65 |
1457049600000 | 253.29 |
1457308800000 | 252.5 |
1457395200000 | 250.61 |
1457481600000 | 252 |
1457568000000 | 247.52 |
1457654400000 | 254.5 |
1457913600000 | 256.62 |
1458000000000 | 255.25 |
1458086400000 | 255.77 |
1458172800000 | 254.76 |
1458259200000 | 255.93 |
1458518400000 | 255.46 |
1458604800000 | 256.05 |
1458691200000 | 256.56 |
1458777600000 | 252.3 |
1459209600000 | 254.27 |
1459296000000 | 258.2 |
1459382400000 | 255.03 |
1459468800000 | 250.97 |
1459728000000 | 251.97 |
1459814400000 | 246.65 |
1459900800000 | 248.35 |
1459987200000 | 246.35 |
1460073600000 | 249.11 |
1460332800000 | 249.7 |
1460419200000 | 251.29 |
1460505600000 | 257.35 |
1460592000000 | 258.74 |
1460678400000 | 258.08 |
1460937600000 | 258.8 |
1461024000000 | 263.51 |
1461110400000 | 264.5299 |
1461196800000 | 263.72 |
1461283200000 | 262.52 |
1461542400000 | 261.43 |
1461628800000 | 260.96 |
1461715200000 | 262.23 |
1461801600000 | 262.14 |
1461888000000 | 255.73 |
1462147200000 | 257.41 |
1462233600000 | 253.45 |
1462320000000 | 250.98 |
1462406400000 | 252.47 |
1462492800000 | 252.25 |
1462752000000 | 254.43 |
1462838400000 | 256.4 |
1462924800000 | 254.71 |
1463011200000 | 253.1 |
1463097600000 | 254.87 |
1463356800000 | 254.88 |
1463443200000 | 253.57 |
1463529600000 | 254.67 |
1463616000000 | 251.6 |
1463702400000 | 255.3 |
1463961600000 | 253.83 |
1464048000000 | 259.32 |
1464134400000 | 262.3399 |
1464220800000 | 263.86 |
1464307200000 | 264.35 |
1464566400000 | 265.27 |
1464652800000 | 263.79 |
1464739200000 | 262.6 |
1464825600000 | 262.55 |
1464912000000 | 260.14 |
1465171200000 | 260.88 |
1465257600000 | 264.18 |
1465344000000 | 262.74 |
1465430400000 | 260.25 |
1465516800000 | 254.26 |
1465776000000 | 249.88 |
1465862400000 | 245.36 |
1465948800000 | 247.78 |
1466035200000 | 246.74 |
1466121600000 | 248.35 |
1466380800000 | 256.67 |
1466467200000 | 258.27 |
1466553600000 | 259.08 |
1466640000000 | 263.17 |
1466726400000 | 246.22 |
1466985600000 | 239.27 |
1467072000000 | 244.64 |
1467158400000 | 250.93 |
1467244800000 | 253.82 |
1467331200000 | 255.92 |
1467590400000 | 254.06 |
1467676800000 | 250.03 |
1467763200000 | 245.92 |
1467849600000 | 247.61 |
1467936000000 | 251.74 |
1468195200000 | 256.02 |
1468281600000 | 258.73 |
1468368000000 | 258.65 |
1468454400000 | 261.04 |
1468540800000 | 260.57 |
1468800000000 | 260.23 |
1468886400000 | 258.82 |
1468972800000 | 262.05 |
1469059200000 | 261.74 |
1469145600000 | 262.02 |
1469404800000 | 262.86 |
1469491200000 | 263.5899 |
1469577600000 | 265.3 |
1469664000000 | 263.46 |
1469750400000 | 265.08 |
1470009600000 | 264.04 |
1470096000000 | 259.96 |
1470182400000 | 259.63 |
1470268800000 | 261.26 |
1470355200000 | 264.5299 |
1470614400000 | 264.93 |
1470700800000 | 269.02 |
1470787200000 | 268 |
1470873600000 | 270.77 |
1470960000000 | 270.5299 |
1471219200000 | 270.96 |
1471305600000 | 268.71 |
1471392000000 | 266 |
1471478400000 | 267.48 |
1471564800000 | 265.82 |
1471824000000 | 264.92 |
1471910400000 | 267.05 |
1471996800000 | 267.33 |
1472083200000 | 265.57 |
1472169600000 | 267.36 |
1472428800000 | 266.54 |
1472515200000 | 268.47 |
1472601600000 | 266.83 |
1472688000000 | 266.32 |
1472774400000 | 271.46 |
1473033600000 | 271.48 |
1473120000000 | 271.26 |
1473206400000 | 272.98 |
1473292800000 | 271.37 |
1473379200000 | 268.11 |
1473638400000 | 265.1 |
1473724800000 | 262.8 |
1473811200000 | 262.26 |
1473897600000 | 263.25 |
1473984000000 | 260.77 |
1474243200000 | 263.9 |
1474329600000 | 264.06 |
1474416000000 | 264.77 |
1474502400000 | 270.64 |
1474588800000 | 269.38 |
1474848000000 | 264.94 |
1474934400000 | 264.88 |
1475020800000 | 266.69 |
1475107200000 | 266.41 |
1475193600000 | 267.15 |
1475452800000 | 267.19 |
1475539200000 | 269.7 |
1475625600000 | 268.1 |
1475712000000 | 267.11 |
1475798400000 | 264.57 |
1476057600000 | 267.81 |
1476144000000 | 266.43 |
1476230400000 | 265.12 |
1476316800000 | 263.0299 |
1476403200000 | 266.92 |
1476662400000 | 265.36 |
1476748800000 | 268.5 |
1476835200000 | 268.97 |
1476921600000 | 269.76 |
1477008000000 | 269.75 |
1477267200000 | 270.3 |
1477353600000 | 269.6 |
1477440000000 | 268.63 |
1477526400000 | 268.36 |
1477612800000 | 268.15 |
1477872000000 | 266.66 |
1477958400000 | 263.95 |
1478044800000 | 260.9 |
1478131200000 | 259.47 |
1478217600000 | 257.81 |
1478476800000 | 261.87 |
1478563200000 | 262.77 |
1478649600000 | 265.18 |
1478736000000 | 262.7 |
1478822400000 | 261.64 |
1479081600000 | 261.49 |
1479168000000 | 263 |
1479254400000 | 261.8399 |
1479340800000 | 263.3399 |
1479427200000 | 262.15 |
1479686400000 | 263.14 |
1479772800000 | 263.91 |
1479859200000 | 262.95 |
1479945600000 | 263.7799 |
1480032000000 | 264.7799 |
1480291200000 | 262.63 |
1480377600000 | 264.17 |
1480464000000 | 265 |
1480550400000 | 262.33 |
1480636800000 | 261.49 |
1480896000000 | 264.24 |
1480982400000 | 266.5299 |
1481068800000 | 269.89 |
1481155200000 | 272.65 |
1481241600000 | 274.45 |
1481500800000 | 274.54 |
1481587200000 | 277.35 |
1481673600000 | 275.74 |
1481760000000 | 277.89 |
1481846400000 | 279.07 |
1482105600000 | 279.73 |
1482192000000 | 281 |
1482278400000 | 280.71 |
1482364800000 | 280.46 |
1482451200000 | 281.07 |
1482796800000 | 281.76 |
1482883200000 | 281.74 |
1482969600000 | 281.58 |
1483056000000 | 282.5 |
1483315200000 | 284.47 |
1483401600000 | 284.0299 |
1483488000000 | 283.71 |
1483574400000 | 283.92 |
1483660800000 | 284.07 |
1483920000000 | 283.5299 |
1484006400000 | 283.74 |
1484092800000 | 284.32 |
1484179200000 | 282.57 |
1484265600000 | 285.14 |
1484524800000 | 283.33 |
1484611200000 | 282.54 |
1484697600000 | 283.46 |
1484784000000 | 283.05 |
1484870400000 | 283.5 |
1485129600000 | 281.93 |
1485216000000 | 282.45 |
1485302400000 | 284.98 |
1485388800000 | 284.55 |
1485475200000 | 283.44 |
1485734400000 | 280.36 |
1485820800000 | 277.92 |
1485907200000 | 279.92 |
1485993600000 | 280.44 |
1486080000000 | 281.71 |
1486339200000 | 279.06 |
1486425600000 | 279.66 |
1486512000000 | 280.66 |
1486598400000 | 283.56 |
1486684800000 | 284.01 |
1486944000000 | 286.82 |
1487030400000 | 286.67 |
1487116800000 | 287.33 |
1487203200000 | 286.69 |
1487289600000 | 287.07 |
1487548800000 | 287.47 |
1487635200000 | 289.85 |
1487721600000 | 290.2 |
1487808000000 | 289.77 |
1487894400000 | 287.5 |
1488153600000 | 287.71 |
1488240000000 | 288.18 |
1488326400000 | 293.16 |
1488412800000 | 292.7799 |
1488499200000 | 293.06 |
1488758400000 | 292.02 |
1488844800000 | 291.5899 |
1488931200000 | 291.55 |
1489017600000 | 292.6 |
1489104000000 | 292.5899 |
1489363200000 | 293.04 |
1489449600000 | 292.47 |
1489536000000 | 293.14 |
1489622400000 | 295.23 |
1489708800000 | 296.32 |
1489968000000 | 295.83 |
1490054400000 | 294.2799 |
1490140800000 | 293.62 |
1490227200000 | 296.19 |
1490313600000 | 296.29 |
1490572800000 | 295.71 |
1490659200000 | 297.67 |
1490745600000 | 298.7 |
1490832000000 | 300.02 |
1490918400000 | 301.45 |
1491177600000 | 300.02 |
1491264000000 | 300.98 |
1491350400000 | 300.23 |
1491436800000 | 301.37 |
1491523200000 | 301.85 |
1491782400000 | 301.1 |
1491868800000 | 300.5299 |
1491955200000 | 300.88 |
1492041600000 | 299.79 |
1492473600000 | 296.55 |
1492560000000 | 296.76 |
1492646400000 | 297.94 |
1492732800000 | 297.36 |
1492992000000 | 306.97 |
1493078400000 | 307.63 |
1493164800000 | 307.8 |
1493251200000 | 307.35 |
1493337600000 | 307.19 |
1493596800000 | 307.19 |
1493683200000 | 309.48 |
1493769600000 | 309.64 |
1493856000000 | 313.42 |
1493942400000 | 316.06 |
1494201600000 | 315.06 |
1494288000000 | 316.43 |
1494374400000 | 316.43 |
1494460800000 | 315.17 |
1494547200000 | 316.5899 |
1494806400000 | 317.22 |
1494892800000 | 317.7 |
1494979200000 | 313.58 |
1495065600000 | 312.13 |
1495152000000 | 313.8399 |
1495411200000 | 313.5299 |
1495497600000 | 314.5899 |
1495584000000 | 314.23 |
1495670400000 | 314.15 |
1495756800000 | 314.01 |
1496016000000 | 313.89 |
1496102400000 | 313.45 |
1496188800000 | 313.39 |
1496275200000 | 315.22 |
1496361600000 | 317.47 |
1496620800000 | 316.5 |
1496707200000 | 314.5 |
1496793600000 | 313.8 |
1496880000000 | 313.94 |
1496966400000 | 315.73 |
1497225600000 | 312.71 |
1497312000000 | 314.29 |
1497398400000 | 314.44 |
1497484800000 | 312.25 |
1497571200000 | 314.35 |
1497830400000 | 317.15 |
1497916800000 | 315.79 |
1498003200000 | 315.18 |
1498089600000 | 315.23 |
1498176000000 | 314.18 |
1498435200000 | 315.4 |
1498521600000 | 312.11 |
1498608000000 | 311.07 |
1498694400000 | 304.99 |
1498780800000 | 303.35 |
1499040000000 | 306.69 |
1499126400000 | 305.7 |
1499212800000 | 305.99 |
1499299200000 | 303.81 |
1499385600000 | 303.89 |
1499644800000 | 305.4 |
1499731200000 | 304.26 |
1499817600000 | 309.12 |
1499904000000 | 309.92 |
1499990400000 | 310.29 |
1500249600000 | 309.97 |
1500336000000 | 306.97 |
1500422400000 | 309.05 |
1500508800000 | 308.72 |
1500595200000 | 304.38 |
1500854400000 | 303.92 |
1500940800000 | 304.94 |
1501027200000 | 306.55 |
1501113600000 | 306.8 |
1501200000000 | 303.97 |
1501459200000 | 302.58 |
1501545600000 | 304.7799 |
1501632000000 | 303.63 |
1501718400000 | 304.07 |
1501804800000 | 307.47 |
1502064000000 | 307.15 |
1502150400000 | 307.79 |
1502236800000 | 304.42 |
1502323200000 | 302.05 |
1502409600000 | 299.92 |
1502668800000 | 303.49 |
1502755200000 | 304.17 |
1502841600000 | 306.39 |
1502928000000 | 305.19 |
1503014400000 | 303.33 |
1503273600000 | 302 |
1503360000000 | 304.98 |
1503446400000 | 303.82 |
1503532800000 | 303.86 |
1503619200000 | 303.36 |
1503878400000 | 301.85 |
1503964800000 | 298.86 |
1504051200000 | 300.57 |
1504137600000 | 302.06 |
1504224000000 | 304.0899 |
1504483200000 | 303.01 |
1504569600000 | 303.18 |
1504656000000 | 304.4 |
1504742400000 | 305.91 |
1504828800000 | 305.81 |
1505088000000 | 309.38 |
1505174400000 | 310.24 |
1505260800000 | 310.81 |
1505347200000 | 310.79 |
1505433600000 | 310.31 |
1505692800000 | 311.42 |
1505779200000 | 311.63 |
1505865600000 | 311.36 |
1505952000000 | 311.79 |
1506038400000 | 311.83 |
1506297600000 | 312.01 |
1506384000000 | 312.12 |
1506470400000 | 312.91 |
1506556800000 | 313.71 |
1506643200000 | 316.08 |
1506902400000 | 317.44 |
1506988800000 | 317.88 |
1507075200000 | 317.98 |
1507161600000 | 318.82 |
1507248000000 | 317.81 |
1507507200000 | 318.72 |
1507593600000 | 318.32 |
1507680000000 | 319.11 |
1507766400000 | 319.35 |
1507852800000 | 319.86 |
1508112000000 | 319.9 |
1508198400000 | 319.81 |
1508284800000 | 320.66 |
1508371200000 | 319.17 |
1508457600000 | 319.32 |
1508716800000 | 320.0899 |
1508803200000 | 319.7 |
1508889600000 | 318.07 |
1508976000000 | 322.0299 |
1509062400000 | 323.93 |
1509321600000 | 324.48 |
1509408000000 | 325.89 |
1509494400000 | 328.42 |
1509580800000 | 327.7 |
1509667200000 | 328.55 |
1509926400000 | 328.5299 |
1510012800000 | 326.5 |
1510099200000 | 326.26 |
1510185600000 | 322.0899 |
1510272000000 | 320.29 |
1510531200000 | 318.5899 |
1510617600000 | 317.2799 |
1510704000000 | 315.72 |
1510790400000 | 317.9 |
1510876800000 | 316.7 |
1511136000000 | 318.44 |
1511222400000 | 320.5299 |
1511308800000 | 318.57 |
1511395200000 | 319.33 |
1511481600000 | 319.71 |
1511740800000 | 318.35 |
1511827200000 | 320.06 |
1511913600000 | 320.01 |
1512000000000 | 318.94 |
1512086400000 | 315.54 |
1512345600000 | 319.5299 |
1512432000000 | 319.56 |
1512518400000 | 318.79 |
1512604800000 | 319.21 |
1512691200000 | 320.1 |
1512950400000 | 319.45 |
1513036800000 | 321.18 |
1513123200000 | 319.75 |
1513209600000 | 317.75 |
1513296000000 | 317.87 |
1513555200000 | 322.24 |
1513641600000 | 320.36 |
1513728000000 | 317.75 |
1513814400000 | 319.12 |
1513900800000 | 318.19 |
1514332800000 | 318.35 |
1514419200000 | 316.45 |
1514505600000 | 314.73 |
1514851200000 | 313.61 |
1514937600000 | 315.95 |
1515024000000 | 320.58 |
1515110400000 | 324.58 |
1515369600000 | 325.3399 |
1515456000000 | 326.65 |
1515542400000 | 323.86 |
1515628800000 | 322.3 |
1515715200000 | 323.55 |
1515974400000 | 323.33 |
1516060800000 | 324.2799 |
1516147200000 | 323.72 |
1516233600000 | 324.64 |
1516320000000 | 327.4 |
1516579200000 | 327.93 |
1516665600000 | 328.77 |
1516752000000 | 325.94 |
1516838400000 | 323.89 |
1516924800000 | 325.87 |
1517184000000 | 325.15 |
1517270400000 | 322.57 |
1517356800000 | 322.91 |
1517443200000 | 320.9 |
1517529600000 | 315.91 |
1517788800000 | 311.97 |
1517875200000 | 304.5899 |
1517961600000 | 310.18 |
1518048000000 | 302.66 |
1518134400000 | 298.8399 |
1518393600000 | 302.77 |
1518480000000 | 300.62 |
1518566400000 | 303.91 |
1518652800000 | 305.8 |
1518739200000 | 309.26 |
1518998400000 | 307.2799 |
1519084800000 | 309.47 |
1519171200000 | 309.42 |
1519257600000 | 309.41 |
1519344000000 | 310.2 |
1519603200000 | 312.06 |
1519689600000 | 311.14 |
1519776000000 | 309.89 |
1519862400000 | 305.83 |
1519948800000 | 299.4 |
1520208000000 | 302.66 |
1520294400000 | 303.27 |
1520380800000 | 305.23 |
1520467200000 | 308.83 |
1520553600000 | 309.76 |
1520812800000 | 310.65 |
1520899200000 | 307.62 |
1520985600000 | 307.5299 |
1521072000000 | 309.81 |
1521158400000 | 310.73 |
1521417600000 | 307.33 |
1521504000000 | 309.26 |
1521590400000 | 309.12 |
1521676800000 | 304.68 |
1521763200000 | 300.41 |
1522022400000 | 298.24 |
1522108800000 | 302.17 |
1522195200000 | 302.97 |
1522281600000 | 305.58 |
1522713600000 | 304.48 |
1522800000000 | 303.5299 |
1522886400000 | 311.41 |
1522972800000 | 310.3 |
1523232000000 | 310.85 |
1523318400000 | 313.36 |
1523404800000 | 311.46 |
1523491200000 | 313.57 |
1523577600000 | 313.97 |
1523836800000 | 313.37 |
1523923200000 | 316.96 |
1524009600000 | 317.8 |
1524096000000 | 317.33 |
1524182400000 | 317.6 |
1524441600000 | 318.71 |
1524528000000 | 318.81 |
1524614400000 | 317.04 |
1524700800000 | 319.87 |
1524787200000 | 321.38 |
1525046400000 | 322.72 |
1525132800000 | 322.72 |
1525219200000 | 325.04 |
1525305600000 | 323.68 |
1525392000000 | 326.35 |
1525651200000 | 328.55 |
1525737600000 | 328.19 |
1525824000000 | 329.01 |
1525910400000 | 329.64 |
1525996800000 | 329.81 |
1526256000000 | 329.75 |
1526342400000 | 329.75 |
1526428800000 | 330.42 |
1526515200000 | 333.47 |
1526601600000 | 332.91 |
1526860800000 | 333.92 |
1526947200000 | 334.88 |
1527033600000 | 330.83 |
1527120000000 | 329.57 |
1527206400000 | 330.05 |
1527465600000 | 328.38 |
1527552000000 | 324.65 |
1527638400000 | 326.48 |
1527724800000 | 324.48 |
1527811200000 | 327.69 |
1528070400000 | 329.06 |
1528156800000 | 329.26 |
1528243200000 | 329.6 |
1528329600000 | 328.89 |
1528416000000 | 328.02 |
1528675200000 | 330.43 |
1528761600000 | 329.97 |
1528848000000 | 331.04 |
1528934400000 | 335.61 |
1529020800000 | 334.1 |
1529280000000 | 330.55 |
1529366400000 | 327.0299 |
1529452800000 | 326.77 |
1529539200000 | 323.46 |
1529625600000 | 326.42 |
1529884800000 | 319.5299 |
1529971200000 | 319.69 |
1530057600000 | 322.72 |
1530144000000 | 319.01 |
1530230400000 | 321.96 |
1530489600000 | 319.5299 |
1530576000000 | 322.35 |
1530662400000 | 322.22 |
1530748800000 | 325.01 |
1530835200000 | 325.86 |
1531094400000 | 327.22 |
1531180800000 | 329.29 |
1531267200000 | 324.8 |
1531353600000 | 327.58 |
1531440000000 | 328.82 |
1531699200000 | 328.17 |
1531785600000 | 329.87 |
1531872000000 | 332.47 |
1531958400000 | 331.02 |
1532044800000 | 329.56 |
1532304000000 | 328.32 |
1532390400000 | 330.69 |
1532476800000 | 329.2 |
1532563200000 | 332.87 |
1532649600000 | 333.98 |
1532908800000 | 332.23 |
1532995200000 | 332.39 |
1533081600000 | 331.05 |
1533168000000 | 328.56 |
1533254400000 | 330.12 |
1533513600000 | 330.05 |
1533600000000 | 331.7 |
1533686400000 | 331.14 |
1533772800000 | 331.52 |
1533859200000 | 326.29 |
1534118400000 | 325.81 |
1534204800000 | 325.92 |
1534291200000 | 320.96 |
1534377600000 | 322.8399 |
1534464000000 | 322.5899 |
1534723200000 | 325.16 |
1534809600000 | 326.42 |
1534896000000 | 326.76 |
1534982400000 | 326.63 |
1535068800000 | 327.56 |
1535328000000 | 330.57 |
1535414400000 | 330.42 |
1535500800000 | 331.35 |
1535587200000 | 329.85 |
1535673600000 | 326.2799 |
1535932800000 | 326.38 |
1536019200000 | 322.49 |
1536105600000 | 317.27 |
1536192000000 | 315.49 |
1536278400000 | 316.0899 |
1536537600000 | 317.11 |
1536624000000 | 317.35 |
1536710400000 | 319.16 |
1536796800000 | 319.02 |
1536883200000 | 320.4 |
1537142400000 | 320.04 |
1537228800000 | 321.32 |
1537315200000 | 321.87 |
1537401600000 | 324.42 |
1537488000000 | 326.8 |
1537747200000 | 325.24 |
1537833600000 | 326.1 |
1537920000000 | 327.3 |
1538006400000 | 328.74 |
1538092800000 | 325.29 |
1538352000000 | 327.0299 |
1538438400000 | 324.95 |
1538524800000 | 326.17 |
1538611200000 | 322.5899 |
1538697600000 | 319.63 |
1538956800000 | 315.91 |
1539043200000 | 316.9 |
1539129600000 | 310.06 |
1539216000000 | 304.72 |
1539302400000 | 303.99 |
1539561600000 | 305.19 |
1539648000000 | 310.42 |
1539734400000 | 308.67 |
1539820800000 | 306.15 |
1539907200000 | 305.46 |
1540166400000 | 303.93 |
1540252800000 | 298.48 |
1540339200000 | 297.45 |
1540425600000 | 300.7 |
1540512000000 | 298.16 |
1540771200000 | 299.99 |
1540857600000 | 299.75 |
1540944000000 | 304.85 |
1541030400000 | 305.04 |
1541116800000 | 305.8 |
1541376000000 | 305.5299 |
1541462400000 | 304.8 |
1541548800000 | 308.42 |
1541635200000 | 307.54 |
1541721600000 | 307.04 |
1541980800000 | 303.67 |
1542067200000 | 306.31 |
1542153600000 | 304.64 |
1542240000000 | 303.1 |
1542326400000 | 302.77 |
1542585600000 | 300.32 |
1542672000000 | 296.23 |
1542758400000 | 299.82 |
1542844800000 | 297.39 |
1542931200000 | 298.46 |
1543190400000 | 301.6 |
1543276800000 | 301.05 |
1543363200000 | 301.07 |
1543449600000 | 302.01 |
1543536000000 | 301.8399 |
1543795200000 | 305.57 |
1543881600000 | 303.44 |
1543968000000 | 299.7 |
1544054400000 | 290.31 |
1544140800000 | 291.44 |
1544400000000 | 287.6 |
1544486400000 | 291.75 |
1544572800000 | 296.42 |
1544659200000 | 296.1 |
1544745600000 | 294.2 |
1545004800000 | 291.48 |
1545091200000 | 289.62 |
1545177600000 | 290.9 |
1545264000000 | 286.36 |
1545350400000 | 286.24 |
1545609600000 | 284.14 |
1545868800000 | 280.36 |
1545955200000 | 284.83 |
1546214400000 | 286.3 |
1546387200000 | 285.5899 |
1546473600000 | 281.5299 |
1546560000000 | 289.41 |
1546819200000 | 288.8 |
1546905600000 | 291.17 |
1546992000000 | 293.58 |
1547078400000 | 293.76 |
1547164800000 | 293.19 |
1547424000000 | 291.75 |
1547510400000 | 293.37 |
1547596800000 | 293.82 |
1547683200000 | 294.0299 |
1547769600000 | 299.94 |
1548028800000 | 299.24 |
1548115200000 | 298.26 |
1548201600000 | 298.14 |
1548288000000 | 300.14 |
1548374400000 | 303.1 |
1548633600000 | 300.76 |
1548720000000 | 302.47 |
1548806400000 | 303.41 |
1548892800000 | 304.3399 |
1548979200000 | 305.44 |
1549238400000 | 305.43 |
1549324800000 | 310.24 |
1549411200000 | 309.81 |
1549497600000 | 303.89 |
1549584000000 | 302.04 |
1549843200000 | 304.85 |
1549929600000 | 307.24 |
1550016000000 | 308.62 |
1550102400000 | 307.81 |
1550188800000 | 312.55 |
1550448000000 | 312.99 |
1550534400000 | 312.45 |
1550620800000 | 314.39 |
1550707200000 | 314.8399 |
1550793600000 | 315.52 |
1551052800000 | 316.13 |
1551139200000 | 316.8 |
1551225600000 | 315.13 |
1551312000000 | 315.94 |
1551398400000 | 318.02 |
1551657600000 | 318.47 |
1551744000000 | 319.52 |
1551830400000 | 318.93 |
1551916800000 | 318.26 |
1552003200000 | 316.36 |
1552262400000 | 318.24 |
1552348800000 | 318.2799 |
1552435200000 | 319.55 |
1552521600000 | 321.31 |
1552608000000 | 324.95 |
1552867200000 | 324.91 |
1552953600000 | 327.22 |
1553040000000 | 324.04 |
1553126400000 | 324.24 |
1553212800000 | 319.05 |
1553472000000 | 318.36 |
1553558400000 | 320.88 |
1553644800000 | 320.74 |
1553731200000 | 320.66 |
1553817600000 | 323.61 |
1554076800000 | 326.6 |
1554163200000 | 327.77 |
1554249600000 | 331.4 |
1554336000000 | 331.5299 |
1554422400000 | 332.41 |
1554681600000 | 331.67 |
1554768000000 | 329.26 |
1554854400000 | 330.41 |
1554940800000 | 331.0899 |
1555027200000 | 331.72 |
1555286400000 | 331.93 |
1555372800000 | 332.97 |
1555459200000 | 334.12 |
1555545600000 | 335.93 |
1555977600000 | 337.05 |
1556064000000 | 337.5 |
1556150400000 | 336.83 |
1556236800000 | 337.65 |
1556496000000 | 337.89 |
1556582400000 | 339.1 |
1556668800000 | 339.1 |
1556755200000 | 337.2 |
1556841600000 | 338.32 |
1557100800000 | 334.92 |
1557187200000 | 330.64 |
1557273600000 | 332.01 |
1557360000000 | 326.82 |
1557446400000 | 328.15 |
1557705600000 | 324.31 |
1557792000000 | 328.49 |
1557878400000 | 330.94 |
1557964800000 | 336 |
1558051200000 | 335.14 |
1558310400000 | 330.86 |
1558396800000 | 332.98 |
1558483200000 | 333.49 |
1558569600000 | 327.82 |
1558656000000 | 329.97 |
1558915200000 | 331.67 |
1559001600000 | 330.51 |
1559088000000 | 325.41 |
1559174400000 | 327.29 |
1559260800000 | 323.8399 |
1559520000000 | 325.75 |
1559606400000 | 328.2799 |
1559692800000 | 329.43 |
1559779200000 | 329.23 |
1559865600000 | 333.32 |
1560124800000 | 333.9 |
1560211200000 | 336.36 |
1560297600000 | 335.12 |
1560384000000 | 335.92 |
1560470400000 | 334.64 |
1560729600000 | 335.0299 |
1560816000000 | 341.87 |
1560902400000 | 341.52 |
1560988800000 | 343.31 |
1561075200000 | 343.06 |
1561334400000 | 342.06 |
1561420800000 | 341.15 |
1561507200000 | 340.29 |
1561593600000 | 339.94 |
1561680000000 | 342.96 |
1561939200000 | 345.56 |
1562025600000 | 346.55 |
1562112000000 | 349.69 |
1562198400000 | 349.81 |
1562284800000 | 347.64 |
1562544000000 | 347.68 |
1562630400000 | 346.02 |
1562716800000 | 345.13 |
1562803200000 | 344.5899 |
1562889600000 | 344.95 |
1563148800000 | 345.81 |
1563235200000 | 347.32 |
1563321600000 | 345.72 |
1563408000000 | 344 |
1563494400000 | 344.3 |
1563753600000 | 345.5899 |
1563840000000 | 349.42 |
1563926400000 | 350.0299 |
1564012800000 | 347.77 |
1564099200000 | 349.23 |
1564358400000 | 348.89 |
1564444800000 | 343.26 |
1564531200000 | 343.76 |
1564617600000 | 346.14 |
1564704000000 | 335.73 |
1564963200000 | 328.89 |
1565049600000 | 327.35 |
1565136000000 | 329.38 |
1565222400000 | 335.68 |
1565308800000 | 332.05 |
1565568000000 | 331.69 |
1565654400000 | 333.88 |
1565740800000 | 327.2 |
1565827200000 | 326.23 |
1565913600000 | 330.29 |
1566172800000 | 334.73 |
1566259200000 | 332.55 |
1566345600000 | 337.54 |
1566432000000 | 334.86 |
1566518400000 | 331.41 |
1566777600000 | 332.51 |
1566864000000 | 335.0299 |
1566950400000 | 334.14 |
1567036800000 | 338.67 |
1567123200000 | 341.01 |
1567382400000 | 341.81 |
1567468800000 | 340.82 |
1567555200000 | 344.11 |
1567641600000 | 346.87 |
1567728000000 | 348 |
1567987200000 | 347.07 |
1568073600000 | 346.68 |
1568160000000 | 348.5299 |
1568246400000 | 350.5899 |
1568332800000 | 350.77 |
1568592000000 | 347.94 |
1568678400000 | 348.74 |
1568764800000 | 349.6 |
1568851200000 | 351.21 |
1568937600000 | 352.17 |
1569196800000 | 349.5 |
1569283200000 | 349.29 |
1569369600000 | 347.12 |
1569456000000 | 349.41 |
1569542400000 | 350.94 |
1569801600000 | 352.85 |
1569888000000 | 348.36 |
1569974400000 | 338.49 |
1570060800000 | 339.04 |
1570147200000 | 342.29 |
1570406400000 | 344.75 |
1570492800000 | 340.82 |
1570579200000 | 343.67 |
1570665600000 | 345.92 |
1570752000000 | 352.5 |
1571011200000 | 351.39 |
1571097600000 | 354.76 |
1571184000000 | 354.4 |
1571270400000 | 353.65 |
1571356800000 | 352.17 |
1571616000000 | 353.51 |
1571702400000 | 353.75 |
1571788800000 | 353.7799 |
1571875200000 | 355.52 |
1571961600000 | 356.08 |
1572220800000 | 356.49 |
1572307200000 | 356.29 |
1572393600000 | 357.29 |
1572480000000 | 355.94 |
1572566400000 | 358.14 |
1572825600000 | 361.87 |
1572912000000 | 362.56 |
1572998400000 | 363.54 |
1573084800000 | 364.49 |
1573171200000 | 364.13 |
1573430400000 | 363.89 |
1573516800000 | 365.52 |
1573603200000 | 364.83 |
1573689600000 | 363.79 |
1573776000000 | 366.04 |
1574035200000 | 365.52 |
1574121600000 | 364.61 |
1574208000000 | 363.3 |
1574294400000 | 362.11 |
1574380800000 | 362.8 |
1574640000000 | 365.01 |
1574726400000 | 365.64 |
1574812800000 | 366.1 |
1574899200000 | 365.3399 |
1574985600000 | 365.13 |
1575244800000 | 357.74 |
1575331200000 | 356.54 |
1575417600000 | 360.7 |
1575504000000 | 359.71 |
1575590400000 | 363.91 |
1575849600000 | 362.14 |
1575936000000 | 361.98 |
1576022400000 | 363.24 |
1576108800000 | 364.21 |
1576195200000 | 366.24 |
1576454400000 | 370 |
1576540800000 | 367.94 |
1576627200000 | 367.0899 |
1576713600000 | 367.2 |
1576800000000 | 370.72 |
1577059200000 | 370.98 |
1577145600000 | 370.96 |
1577404800000 | 371.82 |
1577664000000 | 368.57 |
1577750400000 | 368.05 |
1577923200000 | 372.01 |
1578009600000 | 370.45 |
1578268800000 | 368.76 |
1578355200000 | 369.8399 |
1578441600000 | 370.99 |
1578528000000 | 373.29 |
1578614400000 | 373.39 |
1578873600000 | 373.01 |
1578960000000 | 373.27 |
1579046400000 | 373.14 |
1579132800000 | 373.8 |
1579219200000 | 377.22 |
1579478400000 | 377.0899 |
1579564800000 | 375.98 |
1579651200000 | 374.5899 |
1579737600000 | 371.67 |
1579824000000 | 376.3 |
1580083200000 | 366.26 |
1580169600000 | 370.23 |
1580256000000 | 371.67 |
1580342400000 | 367.2 |
1580428800000 | 362.61 |
1580688000000 | 364.64 |
1580774400000 | 370.8399 |
1580860800000 | 375.0899 |
1580947200000 | 377.7 |
1581033600000 | 376.38 |
1581292800000 | 375.99 |
1581379200000 | 379.0899 |
1581465600000 | 381.54 |
1581552000000 | 381.23 |
1581638400000 | 380.95 |
1581897600000 | 381.85 |
1581984000000 | 380.23 |
1582070400000 | 383.69 |
1582156800000 | 380.01 |
1582243200000 | 377.92 |
1582502400000 | 363.12 |
1582588800000 | 356.55 |
1582675200000 | 357.37 |
1582761600000 | 345.95 |
1582848000000 | 333.67 |
1583107200000 | 335.0299 |
1583193600000 | 339.24 |
1583280000000 | 344.19 |
1583366400000 | 339.49 |
1583452800000 | 326.67 |
1583712000000 | 301.4 |
1583798400000 | 296.01 |
1583884800000 | 294.72 |
1583971200000 | 259.57 |
1584057600000 | 263.21 |
1584316800000 | 249.98 |
1584403200000 | 256.16 |
1584489600000 | 243.22 |
1584576000000 | 250.51 |
1584662400000 | 259.44 |
1584921600000 | 252.57 |
1585008000000 | 274.26 |
1585094400000 | 281.98 |
1585180800000 | 287.54 |
1585267200000 | 276.99 |
1585526400000 | 281.63 |
1585612800000 | 284.9 |
1585699200000 | 274.52 |
1585785600000 | 275.32 |
1585872000000 | 272.96 |
1586131200000 | 285.11 |
1586217600000 | 291.66 |
1586304000000 | 291.64 |
1586390400000 | 296.33 |
1586822400000 | 299.07 |
1586908800000 | 288.9 |
1586995200000 | 290.05 |
1587081600000 | 297.69 |
1587340800000 | 299.44 |
1587427200000 | 288.55 |
1587513600000 | 293.17 |
1587600000000 | 294.9 |
1587686400000 | 291.31 |
1587945600000 | 298 |
1588032000000 | 301.66 |
1588118400000 | 307.91 |
1588204800000 | 302.62 |
1588291200000 | 302.62 |
1588550400000 | 292.07 |
1588636800000 | 298.5 |
1588723200000 | 296.19 |
1588809600000 | 300.52 |
1588896000000 | 303.73 |
1589155200000 | 301.67 |
1589241600000 | 301.75 |
1589328000000 | 295.29 |
1589414400000 | 289.57 |
1589500800000 | 290.7 |
1589760000000 | 304.81 |
1589846400000 | 303.97 |
1589932800000 | 307.97 |
1590019200000 | 304.68 |
1590105600000 | 305.12 |
1590364800000 | 311.83 |
1590451200000 | 314.0899 |
1590537600000 | 317.55 |
1590624000000 | 322.66 |
1590710400000 | 318.92 |
1590969600000 | 321.49 |
1591056000000 | 328.87 |
1591142400000 | 339.43 |
1591228800000 | 338.39 |
1591315200000 | 348 |
1591574400000 | 345.56 |
1591660800000 | 341.83 |
1591747200000 | 339.85 |
1591833600000 | 325.97 |
1591920000000 | 326.8399 |
1592179200000 | 325.88 |
1592265600000 | 336.13 |
1592352000000 | 338.62 |
1592438400000 | 336.51 |
1592524800000 | 338.56 |
1592784000000 | 336.5 |
1592870400000 | 341.74 |
1592956800000 | 331.99 |
1593043200000 | 334.26 |
1593129600000 | 333.47 |
1593388800000 | 335.62 |
1593475200000 | 336.3 |
1593561600000 | 336.27 |
1593648000000 | 344.43 |
1593734400000 | 342.43 |
1593993600000 | 347.51 |
1594080000000 | 345.36 |
1594166400000 | 342.73 |
1594252800000 | 340.63 |
1594339200000 | 343.51 |
1594598400000 | 348.5899 |
1594684800000 | 345.3 |
1594771200000 | 350.8399 |
1594857600000 | 349.5299 |
1594944000000 | 349.92 |
1595203200000 | 353.1 |
1595289600000 | 354.77 |
1595376000000 | 351.73 |
1595462400000 | 352.44 |
1595548800000 | 345.5899 |
1595808000000 | 345.45 |
1595894400000 | 345.63 |
1595980800000 | 346.31 |
1596067200000 | 337.83 |
1596153600000 | 334.89 |
1596412800000 | 342.2799 |
1596499200000 | 341.91 |
1596585600000 | 343.85 |
1596672000000 | 341.05 |
1596758400000 | 342.56 |
1597017600000 | 342.37 |
1597104000000 | 348.72 |
1597190400000 | 352.57 |
1597276800000 | 351.29 |
1597363200000 | 347.0899 |
1597622400000 | 348.17 |
1597708800000 | 346.57 |
1597795200000 | 348.66 |
1597881600000 | 344.64 |
1597968000000 | 343.79 |
1598227200000 | 350.68 |
1598313600000 | 350.83 |
1598400000000 | 354.11 |
1598486400000 | 351.56 |
1598572800000 | 349.5299 |
1598832000000 | 346.19 |
1598918400000 | 346.97 |
1599004800000 | 353.67 |
1599091200000 | 348.82 |
1599177600000 | 343.17 |
1599436800000 | 349.29 |
1599523200000 | 344.68 |
1599609600000 | 350.77 |
1599696000000 | 349.83 |
1599782400000 | 350.41 |
1600041600000 | 350.45 |
1600128000000 | 352.47 |
1600214400000 | 353.56 |
1600300800000 | 351.6 |
1600387200000 | 349.29 |
1600646400000 | 337.3399 |
1600732800000 | 337.98 |
1600819200000 | 340.18 |
1600905600000 | 337.89 |
1600992000000 | 336.14 |
1601251200000 | 344.15 |
1601337600000 | 343.58 |
1601424000000 | 341.9 |
1601510400000 | 343.11 |
1601596800000 | 342.7799 |
1601856000000 | 345.79 |
1601942400000 | 346.22 |
1602028800000 | 346.56 |
1602115200000 | 348.98 |
1602201600000 | 351 |
1602460800000 | 353.83 |
1602547200000 | 352.43 |
1602633600000 | 352.14 |
1602720000000 | 344.15 |
1602806400000 | 349.31 |
1603065600000 | 348.7 |
1603152000000 | 346.95 |
1603238400000 | 341.9 |
1603324800000 | 341.12 |
1603411200000 | 343.6 |
1603670400000 | 334.61 |
1603756800000 | 331.37 |
1603843200000 | 320.57 |
1603929600000 | 320.7 |
1604016000000 | 320.36 |
1604275200000 | 326.12 |
1604361600000 | 333.83 |
1604448000000 | 341.18 |
1604534400000 | 346.88 |
1604620800000 | 345.76 |
1604880000000 | 362.57 |
1604966400000 | 364.36 |
1605052800000 | 367.92 |
1605139200000 | 364.26 |
1605225600000 | 364.42 |
1605484800000 | 367.19 |
1605571200000 | 366.87 |
1605657600000 | 368.32 |
1605744000000 | 365.86 |
1605830400000 | 367.8399 |
1606089600000 | 366.48 |
1606176000000 | 369.69 |
1606262400000 | 370.43 |
1606348800000 | 370.7 |
1606435200000 | 372.92 |
1606694400000 | 369.76 |
1606780800000 | 372.14 |
1606867200000 | 371.17 |
1606953600000 | 370.49 |
1607040000000 | 372.31 |
1607299200000 | 372.12 |
1607385600000 | 371.92 |
1607472000000 | 372.01 |
1607558400000 | 371.74 |
1607644800000 | 368.48 |
1607904000000 | 370.15 |
1607990400000 | 371.27 |
1608076800000 | 374.2799 |
1608163200000 | 375.76 |
1608249600000 | 374.96 |
1608508800000 | 365.98 |
1608595200000 | 370.96 |
1608681600000 | 374.61 |
1608768000000 | 374.88 |
1609113600000 | 379.06 |
1609200000000 | 379.93 |
1609286400000 | 379.02 |
1609372800000 | 377.04 |
1609718400000 | 379.83 |
1609804800000 | 378 |
1609891200000 | 382.37 |
1609977600000 | 383.81 |
1610064000000 | 387.3 |
1610323200000 | 384.47 |
1610409600000 | 383.72 |
1610496000000 | 384.64 |
1610582400000 | 386.85 |
1610668800000 | 382.19 |
1610928000000 | 382.8 |
1611014400000 | 382.5299 |
1611100800000 | 385.6 |
1611187200000 | 385.37 |
1611273600000 | 383.71 |
1611532800000 | 379.45 |
1611619200000 | 382.56 |
1611705600000 | 376.74 |
1611792000000 | 378.71 |
1611878400000 | 371.73 |
1612137600000 | 376.97 |
1612224000000 | 382.3399 |
1612310400000 | 383.95 |
1612396800000 | 386.81 |
1612483200000 | 387.55 |
1612742400000 | 388.5299 |
1612828800000 | 387.83 |
1612915200000 | 385.98 |
1613001600000 | 388.48 |
1613088000000 | 390.49 |
1613347200000 | 393.61 |
1613433600000 | 392.95 |
1613520000000 | 389.67 |
1613606400000 | 387.7 |
1613692800000 | 390.41 |
1613952000000 | 388.06 |
1614038400000 | 386.26 |
1614124800000 | 387.35 |
1614211200000 | 385.54 |
1614297600000 | 381.19 |
1614556800000 | 388.02 |
1614643200000 | 387.74 |
1614729600000 | 387.23 |
1614816000000 | 386.2 |
1614902400000 | 382.22 |
1615161600000 | 391.25 |
1615248000000 | 394.58 |
1615334400000 | 397.87 |
1615420800000 | 401.47 |
1615507200000 | 399.67 |
1615766400000 | 399.94 |
1615852800000 | 402.2 |
1615939200000 | 401.25 |
1616025600000 | 402.42 |
1616112000000 | 400.06 |
1616371200000 | 400.32 |
1616457600000 | 400.05 |
1616544000000 | 399.87 |
1616630400000 | 400.22 |
1616716800000 | 404.12 |
1616976000000 | 405.82 |
1617062400000 | 409.05 |
1617148800000 | 408.82 |
1617235200000 | 412.0299 |
1617667200000 | 414.57 |
1617753600000 | 413.24 |
1617840000000 | 415.71 |
1617926400000 | 416.3399 |
1618185600000 | 414.7 |
1618272000000 | 415.88 |
1618358400000 | 416.35 |
1618444800000 | 418.45 |
1618531200000 | 422.43 |
1618790400000 | 421.27 |
1618876800000 | 414.31 |
1618963200000 | 418.11 |
1619049600000 | 422.44 |
1619136000000 | 422.31 |
1619395200000 | 422.52 |
1619481600000 | 421.5 |
1619568000000 | 421.69 |
1619654400000 | 419.73 |
1619740800000 | 417.82 |
1620000000000 | 420.71 |
1620086400000 | 413.0899 |
1620172800000 | 421.33 |
1620259200000 | 421.31 |
1620345600000 | 425.75 |
1620604800000 | 424.16 |
1620691200000 | 415.97 |
1620777600000 | 415.5899 |
1620864000000 | 416.8399 |
1620950400000 | 423.06 |
1621209600000 | 422.35 |
1621296000000 | 422.43 |
1621382400000 | 415.87 |
1621468800000 | 422.54 |
1621555200000 | 425.08 |
1621814400000 | 426.56 |
1621900800000 | 427.02 |
1621987200000 | 427.01 |
1622073600000 | 426.78 |
1622160000000 | 430.11 |
1622419200000 | 427.24 |
1622505600000 | 430.15 |
1622592000000 | 431.61 |
1622678400000 | 430.88 |
1622764800000 | 432.6 |
1623024000000 | 433.52 |
1623110400000 | 434.09 |
1623196800000 | 434.44 |
1623283200000 | 434.06 |
1623369600000 | 437.39 |
1623628800000 | 438.1 |
1623715200000 | 438.96 |
1623801600000 | 440.18 |
1623888000000 | 440.65 |
1623974400000 | 433.76 |
1624233600000 | 436.86 |
1624320000000 | 438.17 |
1624406400000 | 433.66 |
1624492800000 | 439.22 |
1624579200000 | 438.91 |
1624838400000 | 436.51 |
1624924800000 | 438.26 |
1625011200000 | 433.89 |
1625097600000 | 435.57 |
1625184000000 | 436.91 |
1625443200000 | 437.03 |
1625529600000 | 434.49 |
1625616000000 | 437.8 |
1625702400000 | 429.49 |
1625788800000 | 436.66 |
1626048000000 | 439.71 |
1626134400000 | 440.36 |
1626220800000 | 440.54 |
1626307200000 | 435.99 |
1626393600000 | 434.38 |
1626652800000 | 424.14 |
1626739200000 | 426.5 |
1626825600000 | 433.47 |
1626912000000 | 437.38 |
1626998400000 | 442.68 |
1627257600000 | 441.52 |
1627344000000 | 437.48 |
1627430400000 | 441.97 |
1627516800000 | 443.46 |
1627603200000 | 441.13 |
1627862400000 | 444.27 |
1627948800000 | 444.67 |
1628035200000 | 447.52 |
1628121600000 | 449.21 |
1628208000000 | 449.79 |
1628467200000 | 449.98 |
1628553600000 | 451.34 |
1628640000000 | 452.83 |
1628726400000 | 454.97 |
1628812800000 | 455.65 |
1629072000000 | 453.11 |
1629158400000 | 452.76 |
1629244800000 | 452.44 |
1629331200000 | 446.06 |
1629417600000 | 448.17 |
1629676800000 | 451.19 |
1629763200000 | 451.56 |
1629849600000 | 451.29 |
1629936000000 | 449.97 |
1630022400000 | 452.09 |
1630281600000 | 452.99 |
1630368000000 | 452 |
1630454400000 | 454.97 |
1630540800000 | 455.88 |
1630627200000 | 452.89 |
1630886400000 | 457.08 |
1630972800000 | 455.07 |
1631059200000 | 450.43 |
1631145600000 | 450.47 |
1631232000000 | 449.54 |
1631491200000 | 450.65 |
1631577600000 | 451.4 |
1631664000000 | 446.7 |
1631750400000 | 448.99 |
1631836800000 | 445.01 |
1632096000000 | 437.4 |
1632182400000 | 443.39 |
1632268800000 | 447.5 |
1632355200000 | 451.5 |
1632441600000 | 446.86 |
1632700800000 | 445.44 |
1632787200000 | 434.37 |
1632873600000 | 436.02 |
1632960000000 | 433.15 |
1633046400000 | 431.55 |
1633305600000 | 428 |
1633392000000 | 433.87 |
1633478400000 | 428.12 |
1633564800000 | 436.64 |
1633651200000 | 433.95 |
1633910400000 | 433.47 |
1633996800000 | 432.19 |
1634083200000 | 436.54 |
1634169600000 | 443.09 |
1634256000000 | 446.11 |
1634515200000 | 443.18 |
1634601600000 | 445.12 |
1634688000000 | 446.04 |
1634774400000 | 445.08 |
1634860800000 | 448.37 |
1635120000000 | 448.23 |
1635206400000 | 451.59 |
1635292800000 | 451.31 |
1635379200000 | 453.43 |
1635465600000 | 453.78 |
1635724800000 | 456.63 |
1635811200000 | 459.23 |
1635897600000 | 460.64 |
1635984000000 | 463.88 |
1636070400000 | 465.63 |
1636329600000 | 465.1 |
1636416000000 | 464.46 |
1636502400000 | 464.43 |
1636588800000 | 465.64 |
1636675200000 | 467.51 |
1636934400000 | 469.32 |
1637020800000 | 471.05 |
1637107200000 | 471.66 |
1637193600000 | 470.89 |
1637280000000 | 469.52 |
1637539200000 | 467.52 |
1637625600000 | 460.71 |
1637712000000 | 460.02 |
1637798400000 | 462.24 |
1637884800000 | 443.97 |
1638144000000 | 446.6 |
1638230400000 | 441.98 |
1638316800000 | 452.64 |
1638403200000 | 444.72 |
1638489600000 | 441.94 |
1638748800000 | 446.95 |
1638835200000 | 461.81 |
1638921600000 | 457.47 |
1639008000000 | 455.95 |
1639094400000 | 454.62 |
1639353600000 | 452.97 |
1639440000000 | 448.49 |
1639526400000 | 450.57 |
1639612800000 | 454.61 |
1639699200000 | 450.32 |
1639958400000 | 444.7 |
1640044800000 | 450.96 |
1640131200000 | 455.85 |
1640217600000 | 460.46 |
1640304000000 | 459.6 |
1640563200000 | 463.02 |
1640649600000 | 465.9 |
1640736000000 | 463.37 |
1640822400000 | 465.1 |
1640908800000 | 464.26 |
1641168000000 | 467.57 |
1641254400000 | 469.93 |
1641340800000 | 471.75 |
1641427200000 | 463.48 |
1641513600000 | 461.04 |
1641772800000 | 453.25 |
1641859200000 | 458.01 |
1641945600000 | 461.06 |
1642032000000 | 460.81 |
1642118400000 | 455.5 |
1642377600000 | 458.58 |
1642464000000 | 453.49 |
1642550400000 | 454.5 |
1642636800000 | 458.22 |
1642723200000 | 449.98 |
1642982400000 | 431.41 |
1643068800000 | 432.8 |
1643155200000 | 441.14 |
1643241600000 | 442.61 |
1643328000000 | 438 |
1643587200000 | 442.9 |
1643673600000 | 447.91 |
1643760000000 | 448.16 |
1643846400000 | 439.02 |
1643932800000 | 433.25 |
1644192000000 | 436.03 |
1644278400000 | 436.05 |
1644364800000 | 444.08 |
1644451200000 | 442.71 |
1644537600000 | 438.66 |
1644796800000 | 430.23 |
1644883200000 | 437.95 |
1644969600000 | 438 |
1645056000000 | 436.14 |
1645142400000 | 431.66 |
1645401600000 | 422.54 |
1645488000000 | 422.94 |
1645574400000 | 421.87 |
1645660800000 | 408.95 |
1645747200000 | 423.51 |
1646006400000 | 421.93 |
1646092800000 | 407.3399 |
1646179200000 | 411.46 |
1646265600000 | 402.45 |
1646352000000 | 384.3 |
1646611200000 | 379.99 |
1646697600000 | 377.38 |
1646784000000 | 403.5899 |
1646870400000 | 393 |
1646956800000 | 396.94 |
1647216000000 | 402.63 |
1647302400000 | 402.25 |
1647388800000 | 417.25 |
1647475200000 | 418.27 |
1647561600000 | 420.65 |
1647820800000 | 418.5899 |
1647907200000 | 423.08 |
1647993600000 | 417.5 |
1648080000000 | 417.22 |
1648166400000 | 417.81 |
1648425600000 | 419.99 |
1648512000000 | 430.77 |
1648598400000 | 427.01 |
1648684800000 | 422.14 |
1648771200000 | 423.35 |
1649030400000 | 426.88 |
1649116800000 | 424.56 |
1649203200000 | 415.49 |
1649289600000 | 413.56 |
1649376000000 | 419.08 |
1649635200000 | 416.3399 |
1649721600000 | 416.08 |
1649808000000 | 416 |
1649894400000 | 418 |
1650326400000 | 416.1 |
1650412800000 | 422.64 |
1650499200000 | 425.98 |
1650585600000 | 417.07 |
1650844800000 | 409.52 |
1650931200000 | 406.36 |
1651017600000 | 408.58 |
1651104000000 | 413.51 |
1651190400000 | 415.75 |
1651449600000 | 409.48 |
1651536000000 | 412.75 |
1651622400000 | 409.15 |
1651708800000 | 407.21 |
1651795200000 | 400.56 |
1652054400000 | 389.05 |
1652140800000 | 391.54 |
1652227200000 | 400.7799 |
1652313600000 | 397.21 |
1652400000000 | 406.93 |
1652659200000 | 405.68 |
1652745600000 | 411.5299 |
1652832000000 | 406.0299 |
1652918400000 | 401.05 |
1653004800000 | 403.1 |
1653264000000 | 408.6 |
1653350400000 | 401.75 |
1653436800000 | 404.9 |
1653523200000 | 411.01 |
1653609600000 | 418.1 |
1653868800000 | 421.42 |
1653955200000 | 415.82 |
1654041600000 | 412.25 |
1654128000000 | 416.5299 |
1654214400000 | 415.3 |
1654473600000 | 420.54 |
1654560000000 | 417.85 |
1654646400000 | 416.0899 |
1654732800000 | 409.51 |
1654819200000 | 397.67 |
1655078400000 | 387.29 |
1655164800000 | 382.65 |
1655251200000 | 388.5299 |
1655337600000 | 376.96 |
1655424000000 | 377.94 |
1655683200000 | 380.71 |
1655769600000 | 383.08 |
1655856000000 | 379.67 |
1655942400000 | 377.0899 |
1656028800000 | 387.13 |
1656288000000 | 388.37 |
1656374400000 | 389.38 |
1656460800000 | 385.31 |
1656547200000 | 379.47 |
1656633600000 | 379.68 |
1656892800000 | 380.01 |
1656979200000 | 370.97 |
1657065600000 | 377.9 |
1657152000000 | 384.85 |
1657238400000 | 387.21 |
1657497600000 | 384.25 |
1657584000000 | 386.07 |
1657670400000 | 382.69 |
1657756800000 | 377.4 |
1657843200000 | 386.0899 |
1658102400000 | 389.5 |
1658188800000 | 396.81 |
1658275200000 | 396.68 |
1658361600000 | 398.75 |
1658448000000 | 399.22 |
1658707200000 | 399.46 |
1658793600000 | 396.98 |
1658880000000 | 400.35 |
1658966400000 | 405.29 |
1659052800000 | 411.14 |
1659312000000 | 411.22 |
1659398400000 | 408.7799 |
1659484800000 | 413.16 |
1659571200000 | 415.4 |
1659657600000 | 411.56 |
1659916800000 | 415.06 |
1660003200000 | 410.8 |
1660089600000 | 414.45 |
1660176000000 | 415.38 |
1660262400000 | 416.92 |
1660521600000 | 418.47 |
1660608000000 | 420.15 |
1660694400000 | 415.06 |
1660780800000 | 417.26 |
1660867200000 | 413.22 |
1661126400000 | 405.85 |
1661212800000 | 404.71 |
1661299200000 | 406.31 |
1661385600000 | 407.39 |
1661472000000 | 399.67 |
1661731200000 | 395.5899 |
1661817600000 | 394.42 |
1661904000000 | 389.56 |
1661990400000 | 383.14 |
1662076800000 | 392.5 |
1662336000000 | 387.12 |
1662422400000 | 388.08 |
1662508800000 | 388.71 |
1662595200000 | 389.48 |
1662681600000 | 394.98 |
1662940800000 | 402.15 |
1663027200000 | 395.44 |
1663113600000 | 392.8399 |
1663200000000 | 389.12 |
1663286400000 | 384 |
1663545600000 | 384.02 |
1663632000000 | 379.63 |
1663718400000 | 383.08 |
1663804800000 | 374.92 |
1663891200000 | 367.27 |
1664150400000 | 366.67 |
1664236800000 | 365.82 |
1664323200000 | 367.12 |
1664409600000 | 360.91 |
1664496000000 | 365.64 |
1664755200000 | 368.36 |
1664841600000 | 383.02 |
1664928000000 | 379.52 |
1665014400000 | 377.9 |
1665100800000 | 370.9 |
1665360000000 | 368.99 |
1665446400000 | 367.2799 |
1665532800000 | 365.68 |
1665619200000 | 368.58 |
1665705600000 | 370.73 |
1665964800000 | 377.37 |
1666051200000 | 379.55 |
1666137600000 | 379.15 |
1666224000000 | 381.26 |
1666310400000 | 379.25 |
1666569600000 | 384.89 |
1666656000000 | 391.73 |
1666742400000 | 394.0299 |
1666828800000 | 392.89 |
1666915200000 | 393.58 |
1667174400000 | 394.14 |
1667260800000 | 396.86 |
1667347200000 | 393.71 |
1667433600000 | 389.43 |
1667520000000 | 398.99 |
1667779200000 | 400.79 |
1667865600000 | 404.85 |
1667952000000 | 404.3399 |
1668038400000 | 417.22 |
1668124800000 | 419.39 |
1668384000000 | 421.24 |
1668470400000 | 423.8 |
1668556800000 | 419.89 |
1668643200000 | 419.04 |
1668729600000 | 423.46 |
1668988800000 | 422.37 |
1669075200000 | 424.32 |
1669161600000 | 425.95 |
1669248000000 | 427.93 |
1669334400000 | 427.99 |
1669593600000 | 425.07 |
1669680000000 | 423.93 |
1669766400000 | 427.38 |
1669852800000 | 430.99 |
1669939200000 | 430.51 |
1670198400000 | 427.95 |
1670284800000 | 425.65 |
1670371200000 | 423.67 |
1670457600000 | 423.35 |
1670544000000 | 425.92 |
1670803200000 | 423.97 |
1670889600000 | 430.49 |
1670976000000 | 429.7 |
1671062400000 | 415.56 |
1671148800000 | 410.75 |
1671408000000 | 411.5899 |
1671494400000 | 409.51 |
1671580800000 | 416.61 |
1671667200000 | 411.55 |
1671753600000 | 411.14 |
1672099200000 | 412.57 |
1672185600000 | 410.15 |
1672272000000 | 414.73 |
1672358400000 | 408.65 |
1672617600000 | 414.88 |
1672704000000 | 417.18 |
1672790400000 | 425.81 |
1672876800000 | 424.66 |
1672963200000 | 430.49 |
1673222400000 | 435.96 |
1673308800000 | 434.48 |
1673395200000 | 438.95 |
1673481600000 | 441.84 |
1673568000000 | 444.08 |
1673827200000 | 445.17 |
1673913600000 | 446.66 |
1674000000000 | 446.88 |
1674086400000 | 438.6 |
1674172800000 | 441.39 |
1674432000000 | 444.57 |
1674518400000 | 444.72 |
1674604800000 | 443.91 |
1674691200000 | 446.2 |
1674777600000 | 446.59 |
1675036800000 | 444.82 |
1675123200000 | 444.5 |
1675209600000 | 445.16 |
1675296000000 | 454.02 |
1675382400000 | 455.82 |
1675641600000 | 450.48 |
1675728000000 | 450.02 |
1675814400000 | 450.11 |
1675900800000 | 453.7 |
1675987200000 | 448.67 |
1676246400000 | 453.01 |
1676332800000 | 452.75 |
1676419200000 | 457.33 |
1676505600000 | 458.42 |
1676592000000 | 456.4 |
1676851200000 | 456.19 |
1676937600000 | 453.77 |
1677024000000 | 453.78 |
1677110400000 | 454.59 |
1677196800000 | 447.16 |
1677456000000 | 453.29 |
1677542400000 | 451.26 |
1677628800000 | 449.74 |
1677715200000 | 452.11 |
1677801600000 | 457.44 |
1678060800000 | 458.74 |
1678147200000 | 455.79 |
1678233600000 | 456.31 |
1678320000000 | 456.54 |
1678406400000 | 451.7 |
1678665600000 | 440.18 |
1678752000000 | 447.95 |
1678838400000 | 435.53 |
1678924800000 | 444.08 |
1679011200000 | 439.19 |
1679270400000 | 444.05 |
1679356800000 | 449.47 |
1679443200000 | 450.99 |
1679529600000 | 452.82 |
1679616000000 | 445.82 |
1679875200000 | 449.6 |
1679961600000 | 449.24 |
1680048000000 | 455.69 |
1680134400000 | 461.26 |
1680220800000 | 464.63 |
1680480000000 | 463.65 |
1680566400000 | 463.97 |
1680652800000 | 462.46 |
1680739200000 | 463.41 |
1681171200000 | 466.3 |
1681257600000 | 466.04 |
1681344000000 | 468.8 |
1681430400000 | 469.98 |
1681689600000 | 468.75 |
1681776000000 | 470.67 |
1681862400000 | 470.47 |
1681948800000 | 469.62 |
1682035200000 | 472.3 |
1682294400000 | 472.38 |
1682380800000 | 471.65 |
1682467200000 | 468.7 |
1682553600000 | 468.92 |
1682640000000 | 471.32 |
1682899200000 | 471.32 |
1682985600000 | 465.67 |
1683072000000 | 467.62 |
1683158400000 | 465.71 |
1683244800000 | 471.16 |
1683504000000 | 472.17 |
1683590400000 | 470.25 |
1683676800000 | 469.11 |
1683763200000 | 469.12 |
1683849600000 | 470.72 |
1684108800000 | 471.26 |
1684195200000 | 470.71 |
1684281600000 | 471.12 |
1684368000000 | 475.69 |
1684454400000 | 478.72 |
1684713600000 | 478.83 |
1684800000000 | 474.18 |
1684886400000 | 466.12 |
1684972800000 | 465.62 |
1685059200000 | 472.51 |
1685318400000 | 471.22 |
1685404800000 | 469.08 |
1685491200000 | 462.49 |
1685577600000 | 466.38 |
1685664000000 | 472.8 |
1685923200000 | 470.02 |
1686009600000 | 470.33 |
1686096000000 | 469.88 |
1686182400000 | 470.14 |
1686268800000 | 469.59 |
1686528000000 | 472.65 |
1686614400000 | 476.15 |
1686700800000 | 478.47 |
1686787200000 | 477.47 |
1686873600000 | 480.31 |
1687132800000 | 476.05 |
1687219200000 | 473.67 |
1687305600000 | 470.87 |
1687392000000 | 469.44 |
1687478400000 | 466.19 |
1687737600000 | 466.57 |
1687824000000 | 468.42 |
1687910400000 | 473.01 |
1687996800000 | 473.7 |
1688083200000 | 478.5 |
1688342400000 | 477.86 |
1688428800000 | 477.64 |
1688515200000 | 473.46 |
1688601600000 | 460.53 |
1688688000000 | 461.73 |
1688947200000 | 463.66 |
1689033600000 | 466.56 |
1689120000000 | 474.01 |
1689206400000 | 477.24 |
1689292800000 | 478.28 |
1689552000000 | 474.48 |
1689638400000 | 475.47 |
1689724800000 | 475.22 |
1689811200000 | 476.33 |
1689897600000 | 478.19 |
1690156800000 | 477.24 |
1690243200000 | 478.03 |
1690329600000 | 473.73 |
1690416000000 | 484.23 |
1690502400000 | 484.87 |
1690761600000 | 484.67 |
1690848000000 | 479.24 |
1690934400000 | 472.18 |
1691020800000 | 467.93 |
1691107200000 | 470.24 |
1691366400000 | 470.21 |
1691452800000 | 466.97 |
1691539200000 | 469.25 |
1691625600000 | 475.29 |
1691712000000 | 469.14 |
1691971200000 | 470.03 |
1692057600000 | 465.92 |
1692144000000 | 465.62 |
1692230400000 | 459.39 |
1692316800000 | 457.81 |
1692576000000 | 458.87 |
1692662400000 | 462.5 |
1692748800000 | 463.69 |
1692835200000 | 460.07 |
1692921600000 | 460.6 |
1693180800000 | 466.17 |
1693267200000 | 469.96 |
1693353600000 | 468.72 |
1693440000000 | 467.54 |
1693526400000 | 466.33 |
1693785600000 | 465.74 |
1693872000000 | 464.66 |
1693958400000 | 462.54 |
1694044800000 | 460.98 |
1694131200000 | 462.47 |
1694390400000 | 463.84 |
1694476800000 | 461.76 |
1694563200000 | 459.58 |
1694649600000 | 465.22 |
1694736000000 | 467.18 |
1694995200000 | 462.43 |
1695081600000 | 461.64 |
1695168000000 | 464.81 |
1695254400000 | 457.78 |
1695340800000 | 457.51 |
1695600000000 | 453.13 |
1695686400000 | 448.9 |
1695772800000 | 448.26 |
1695859200000 | 450.42 |
1695945600000 | 452.42 |
1696204800000 | 448.3 |
1696291200000 | 443.36 |
1696377600000 | 444.13 |
1696464000000 | 443.88 |
1696550400000 | 447.92 |
1696809600000 | 445.51 |
1696896000000 | 455.12 |
1696982400000 | 454.33 |
1697068800000 | 454.27 |
1697155200000 | 448.25 |
1697414400000 | 449.12 |
1697500800000 | 449.13 |
1697587200000 | 444.15 |
1697673600000 | 442.13 |
1697760000000 | 435.29 |
1698019200000 | 436.69 |
1698105600000 | 440.02 |
1698192000000 | 441.09 |
1698278400000 | 438.71 |
1698364800000 | 435.02 |
1698624000000 | 436.1 |
1698710400000 | 440.24 |
1698796800000 | 443.39 |
1698883200000 | 451.88 |
1698969600000 | 452.54 |
1699228800000 | 450.36 |
1699315200000 | 450.08 |
1699401600000 | 452.38 |
1699488000000 | 457.72 |
1699574400000 | 454.3 |
1699833600000 | 457.45 |
1699920000000 | 464.45 |
1700006400000 | 466.91 |
1700092800000 | 465.44 |
1700179200000 | 469.21 |
1700438400000 | 470 |
1700524800000 | 468.99 |
1700611200000 | 471.41 |
1700697600000 | 472.33 |
1700784000000 | 473.46 |
1701043200000 | 472.03 |
1701129600000 | 471.05 |
1701216000000 | 473.32 |
1701302400000 | 474.85 |
1701388800000 | 478.77 |
1701648000000 | 478.2 |
1701734400000 | 481.93 |
1701820800000 | 484.69 |
1701907200000 | 484.16 |
1701993600000 | 488.89 |
1702252800000 | 490.62 |
1702339200000 | 490.52 |
1702425600000 | 490.1 |
1702512000000 | 491.94 |
1702598400000 | 492.86 |
1702857600000 | 489.76 |
1702944000000 | 491.44 |
1703030400000 | 490.8 |
1703116800000 | 489.54 |
1703203200000 | 489.52 |
1703635200000 | 490.42 |
1703721600000 | 489.02 |
1703808000000 | 489.5 |
1704153600000 | 488.22 |
1704240000000 | 481.61 |
1704326400000 | 483.68 |
1704412800000 | 482.1 |
1704672000000 | 484.69 |
1704758400000 | 483.7 |
1704844800000 | 483.83 |
1704931200000 | 481.64 |
1705017600000 | 486.26 |
1705276800000 | 483.79 |
1705363200000 | 483.24 |
1705449600000 | 478.36 |
1705536000000 | 483.24 |
1705622400000 | 482.75 |
1705881600000 | 486.41 |
1705968000000 | 484.84 |
1706054400000 | 494.08 |
1706140800000 | 496.69 |
1706227200000 | 501.74 |
1706486400000 | 502.49 |
1706572800000 | 503.66 |
1706659200000 | 502.19 |
1706745600000 | 501.66 |
1706832000000 | 502.07 |
1707091200000 | 502.52 |
1707177600000 | 505.86 |
1707264000000 | 505.27 |
1707350400000 | 508.61 |
1707436800000 | 509.39 |
1707696000000 | 511.92 |
1707782400000 | 506.08 |
1707868800000 | 508.23 |
1707955200000 | 512.21 |
1708041600000 | 514.58 |
1708300800000 | 513.9299 |
1708387200000 | 513.13 |
1708473600000 | 513.99 |
1708560000000 | 521.97 |
1708646400000 | 523.61 |
1708905600000 | 522.72 |
1708992000000 | 525.01 |
1709078400000 | 524.26 |
1709164800000 | 523.74 |
1709251200000 | 526 |
1709510400000 | 526.94 |
1709596800000 | 524.91 |
1709683200000 | 526.99 |
1709769600000 | 532.88 |
1709856000000 | 531.3099 |
1710115200000 | 528.22 |
1710201600000 | 532.87 |
1710288000000 | 533.94 |
1710374400000 | 533.6799 |
1710460800000 | 531.78 |
1710720000000 | 531.45 |
1710806400000 | 533.4 |
1710892800000 | 532.94 |
1710979200000 | 538.23 |
1711065600000 | 536.8 |
1711324800000 | 537.91 |
1711411200000 | 539.49 |
1711497600000 | 541.4 |
1711584000000 | 540.88 |
1712016000000 | 535.88 |
1712102400000 | 537.86 |
1712188800000 | 537.53 |
1712275200000 | 532.27 |
1712534400000 | 535.35 |
1712620800000 | 530.07 |
1712707200000 | 530.66 |
1712793600000 | 529.04 |
1712880000000 | 528.45 |
1713139200000 | 530.52 |
1713225600000 | 524.59 |
1713312000000 | 522.86 |
1713398400000 | 524.03 |
1713484800000 | 522.21 |
1713744000000 | 524.61 |
1713830400000 | 531.79 |
1713916800000 | 531.25 |
1714003200000 | 525.38 |
1714089600000 | 533.12 |
1714348800000 | 532.07 |
1714435200000 | 527.23 |
1714521600000 | 527.23 |
1714608000000 | 524.57 |
1714694400000 | 528.96 |
1714953600000 | 532.58 |
1715040000000 | 537.92 |
1715126400000 | 540.3 |
1715212800000 | 543.95 |
1715299200000 | 547.29 |
1715558400000 | 547.11 |
1715644800000 | 546.96 |
1715731200000 | 549.82 |
1715817600000 | 548.07 |
1715904000000 | 546.5599 |
1716163200000 | 548.45 |
1716249600000 | 546.34 |
1716336000000 | 544.82 |
1716422400000 | 545.97 |
1716508800000 | 545.64 |
1716768000000 | 548.32 |
1716854400000 | 545.19 |
1716940800000 | 538.63 |
1717027200000 | 539.74 |
1717113600000 | 539.86 |
1717372800000 | 542.08 |
1717459200000 | 538.76 |
1717545600000 | 547.77 |
1717632000000 | 550.3099 |
1717718400000 | 547.98 |
1717977600000 | 544.9299 |
1718064000000 | 540.22 |
1718150400000 | 547.4299 |
1718236800000 | 538.21 |
1718323200000 | 528.45 |
1718582400000 | 531.42 |
1718668800000 | 534.86 |
1718755200000 | 531.72 |
1718841600000 | 538.61 |
1718928000000 | 534.94 |
1719187200000 | 538.74 |
1719273600000 | 537.35 |
1719360000000 | 535.21 |
1719446400000 | 533.54 |
1719532800000 | 532.15 |
1719792000000 | 534.23 |
1719878400000 | 532.99 |
1719964800000 | 538.8 |
1720051200000 | 541.17 |
1720137600000 | 540.85 |
1720396800000 | 539.72 |
1720483200000 | 533.37 |
1720569600000 | 538.98 |
1720656000000 | 541.55 |
1720742400000 | 548.16 |
1721001600000 | 541.72 |
1721088000000 | 538.1799 |
1721174400000 | 531.17 |
1721260800000 | 529.04 |
1721347200000 | 524.97 |
1721606400000 | 531.4299 |
1721692800000 | 532.8099 |
1721779200000 | 526.62 |
1721865600000 | 521 |
1721952000000 | 526.69 |
1722211200000 | 522.87 |
1722297600000 | 525.19 |
1722384000000 | 529.8099 |
1722470400000 | 520.32 |
1722556800000 | 507.39 |
1722816000000 | 499.93 |
1722902400000 | 501.07 |
1722988800000 | 510.37 |
1723075200000 | 510.51 |
1723161600000 | 511.48 |
1723420800000 | 511.22 |
1723507200000 | 513.73 |
1723593600000 | 516.78 |
1723680000000 | 524.45 |
1723766400000 | 527.33 |
1724025600000 | 530.25 |
1724112000000 | 529.32 |
1724198400000 | 532.44 |
1724284800000 | 532.26 |
1724371200000 | 534.63 |
1724630400000 | 533.73 |
1724716800000 | 533.41 |
1724803200000 | 535.24 |
1724889600000 | 541.01 |
1724976000000 | 540.0599 |
1725235200000 | 541.47 |
1725321600000 | 535.64 |
1725408000000 | 528.9299 |
1725494400000 | 525.25 |
1725580800000 | 518.13 |
1725840000000 | 522.3099 |
1725926400000 | 519.9 |
1726012800000 | 521.57 |
1726099200000 | 526.27 |
1726185600000 | 530.01 |
1726444800000 | 528.16 |
1726531200000 | 530.83 |
1726617600000 | 527.88 |
1726704000000 | 538.1 |
1726790400000 | 529.91 |
1727049600000 | 532.9299 |
1727136000000 | 538 |
1727222400000 | 536.96 |
1727308800000 | 547.49 |
1727395200000 | 551.84 |
1727654400000 | 545.37 |
1727740800000 | 542.51 |
1727827200000 | 543.1799 |
1727913600000 | 538.2 |
1728000000000 | 540.61 |
1728259200000 | 540.75 |
1728345600000 | 539.1 |
1728432000000 | 543.08 |
1728518400000 | 541.13 |
1728604800000 | 544.52 |
1728864000000 | 548.59 |
1728950400000 | 538.86 |
1729036800000 | 535.7 |
1729123200000 | 539.55 |
1729209600000 | 543.3 |
1729468800000 | 538.66 |
1729555200000 | 537.99 |
1729641600000 | 536.35 |
1729728000000 | 537.51 |
1729814400000 | 538.03 |
1730073600000 | 540.04 |
1730160000000 | 537.8099 |
1730246400000 | 530.57 |
1730332800000 | 524.29 |
1730419200000 | 528.84 |
1730678400000 | 525.35 |
1730764800000 | 527.46 |
1730851200000 | 522.27 |
1730937600000 | 528 |
1731024000000 | 523.65 |
1731283200000 | 528.78 |
1731369600000 | 517.75 |
1731456000000 | 517.55 |
1731542400000 | 526.13 |
1731628800000 | 521.12 |
1731888000000 | 520.71 |
1731974400000 | 517.5 |
1732060800000 | 515.8 |
1732147200000 | 518.82 |
1732233600000 | 524.59 |
1732492800000 | 526.41 |
1732579200000 | 522.58 |
1732665600000 | 519.96 |
1732752000000 | 522.84 |
1732838400000 | 527.33 |
EURO STOXX Large ex Banks | EURO STOXX | |
---|---|---|
2017 | 11.597074488358 | 13.592837929019 |
2018 | -9.1676069068665 | -12.220245117224 |
2019 | 29.059487025408 | 27.605865170912 |
2020 | 2.4617689982411 | 0.82450264671987 |
2021 | 23.331613350905 | 23.57417769332 |
2022 | -12.109197555199 | -11.799919763719 |
2023 | 20.123011510746 | 19.78872587645 |
2024 | 8.5093776378909 | 9.5216871131164 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0138311870 | LCXNBE | LCXNBE INDEX | .LCXNBE |
Gross Return EUR | CH0138580888 | LCXGNBT | LCXGNBT INDEX | .LCXGNBT |
Net Return EUR | CH0138311888 | LCXNBT | LCXNBT INDEX | .LCXNBT |
Price USD | CH0138311896 | LCXNBK | LCXNBK INDEX | .LCXNBK |
Net Return USD | CH0138311904 | LCXNBU | LCXNBU INDEX | .LCXNBU |
Gross Return USD | CH0138580896 | LCXGNBU | LCXGNBU INDEX | .LCXGNBU |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 6.684% |
SAP | Technology | Germany | 5.831% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.847% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.561% |
SIEMENS | Industrial Goods and Services | Germany | 3.499% |
TOTALENERGIES | Energy | France | 3.349% |
ALLIANZ | Insurance | Germany | 2.908% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 2.755% |
SANOFI | Health Care | France | 2.691% |
AIR LIQUIDE | Chemicals | France | 2.310% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.