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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Large ex Banks | 5,469.1 | 4,155.8 | 44.7 | 25.8 | 277.9 | 8.3 | 6.7 | 0.2 | 3.8 |
EURO STOXX | 7,762.0 | 5,653.3 | 19.0 | 7.0 | 277.9 | 1.2 | 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 | -2.2 | 3.0 | 7.5 | 12.0 | 38.3 | N/A | N/A | 7.6 | 3.9 | 6.8 |
EURO STOXX | -2.6 | 3.9 | 8.6 | 12.9 | 38.3 | N/A | N/A | 8.7 | 4.2 | 6.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Large ex Banks | N/A | N/A | 14.5 | 21.1 | 22.6 | N/A | N/A | 0.2 | 0.1 | 0.2 |
EURO STOXX | N/A | N/A | 14.5 | 21.3 | 22.7 | N/A | N/A | 0.3 | 0.1 | 0.2 |
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 | -0.2 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, 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 | 2.9 | 1.3 | -6.8 |
EURO STOXX | 16.1 | 13.4 | 14.6 | 14.6 | 1.7 | 3.5 | 1.2 | -9.7 |
Performance and annual returns
EURO STOXX Large ex Banks | |
---|---|
1095638400000 | 114.61 |
1095724800000 | 116.19 |
1095811200000 | 114.78 |
1095897600000 | 114.29 |
1095984000000 | 114.28 |
1096243200000 | 114 |
1096329600000 | 114.45 |
1096416000000 | 114.99 |
1096502400000 | 115.07 |
1096588800000 | 117.69 |
1096848000000 | 117.46 |
1096934400000 | 118.11 |
1097020800000 | 118.06 |
1097107200000 | 117.96 |
1097193600000 | 118.42 |
1097452800000 | 117.88 |
1097539200000 | 115.97 |
1097625600000 | 115.79 |
1097712000000 | 116.25 |
1097798400000 | 117.05 |
1098057600000 | 117.08 |
1098144000000 | 118.46 |
1098230400000 | 118.03 |
1098316800000 | 118.72 |
1098403200000 | 119.06 |
1098662400000 | 118.13 |
1098748800000 | 118.34 |
1098835200000 | 120.21 |
1098921600000 | 121.09 |
1099008000000 | 120.63 |
1099267200000 | 121.86 |
1099353600000 | 122.3 |
1099440000000 | 123.43 |
1099526400000 | 124.15 |
1099612800000 | 125.12 |
1099872000000 | 125.53 |
1099958400000 | 124.95 |
1100044800000 | 125.42 |
1100131200000 | 126.64 |
1100217600000 | 127.26 |
1100476800000 | 126.94 |
1100563200000 | 126.38 |
1100649600000 | 128.55 |
1100736000000 | 128.1 |
1100822400000 | 127.84 |
1101081600000 | 127.03 |
1101168000000 | 127.45 |
1101254400000 | 128.15 |
1101340800000 | 130.13 |
1101427200000 | 130.08 |
1101686400000 | 130.22 |
1101772800000 | 129.47 |
1101859200000 | 131.18 |
1101945600000 | 131.37 |
1102032000000 | 131.72 |
1102291200000 | 131.93 |
1102377600000 | 132.51 |
1102464000000 | 130.71 |
1102550400000 | 129.52 |
1102636800000 | 129.94 |
1102896000000 | 131.76 |
1102982400000 | 131.9 |
1103068800000 | 132.84 |
1103155200000 | 131.74 |
1103241600000 | 129.69 |
1103500800000 | 131.88 |
1103587200000 | 131.81 |
1103673600000 | 133.13 |
1103760000000 | 134.7 |
1103846400000 | 135.08 |
1104105600000 | 135.59 |
1104192000000 | 135.81 |
1104278400000 | 135.51 |
1104364800000 | 136.01 |
1104451200000 | 135.64 |
1104710400000 | 135.32 |
1104796800000 | 133.78 |
1104883200000 | 132.54 |
1104969600000 | 132.15 |
1105056000000 | 131.29 |
1105315200000 | 131.75 |
1105401600000 | 131.19 |
1105488000000 | 131.5 |
1105574400000 | 131.22 |
1105660800000 | 130.65 |
1105920000000 | 131.18 |
1106006400000 | 130.5 |
1106092800000 | 130.51 |
1106179200000 | 128.86 |
1106265600000 | 129.46 |
1106524800000 | 129.8 |
1106611200000 | 129.82 |
1106697600000 | 130.97 |
1106784000000 | 131.3 |
1106870400000 | 130.5 |
1107129600000 | 132.16 |
1107216000000 | 133.01 |
1107302400000 | 133.76 |
1107388800000 | 132.43 |
1107475200000 | 133.8 |
1107734400000 | 133.48 |
1107820800000 | 132.94 |
1107907200000 | 132.67 |
1107993600000 | 133.43 |
1108080000000 | 134.7 |
1108339200000 | 135.5 |
1108425600000 | 136.07 |
1108512000000 | 135.64 |
1108598400000 | 136.57 |
1108684800000 | 136.82 |
1108944000000 | 136.65 |
1109030400000 | 137.33 |
1109116800000 | 136.18 |
1109203200000 | 136.13 |
1109289600000 | 137.8 |
1109548800000 | 138.11 |
1109635200000 | 138.07 |
1109721600000 | 137.49 |
1109808000000 | 137.4 |
1109894400000 | 139.83 |
1110153600000 | 139.62 |
1110240000000 | 140.35 |
1110326400000 | 139.84 |
1110412800000 | 138.98 |
1110499200000 | 139.76 |
1110758400000 | 138.84 |
1110844800000 | 139.14 |
1110931200000 | 138.29 |
1111017600000 | 138.1 |
1111104000000 | 137.75 |
1111363200000 | 136.02 |
1111449600000 | 136.64 |
1111536000000 | 134.28 |
1111622400000 | 134.91 |
1112054400000 | 134.62 |
1112140800000 | 134.79 |
1112227200000 | 135.08 |
1112313600000 | 135.09 |
1112572800000 | 132.89 |
1112659200000 | 133.92 |
1112745600000 | 134.61 |
1112832000000 | 135.83 |
1112918400000 | 135.28 |
1113177600000 | 136.09 |
1113264000000 | 134.65 |
1113350400000 | 135.36 |
1113436800000 | 134.15 |
1113523200000 | 132.88 |
1113782400000 | 130.95 |
1113868800000 | 131.54 |
1113955200000 | 131.44 |
1114041600000 | 132.27 |
1114128000000 | 133.06 |
1114387200000 | 132.56 |
1114473600000 | 132.09 |
1114560000000 | 130.37 |
1114646400000 | 129.55 |
1114732800000 | 129.89 |
1114992000000 | 130.03 |
1115078400000 | 131.04 |
1115164800000 | 132.58 |
1115251200000 | 133.51 |
1115337600000 | 133.23 |
1115596800000 | 132.59 |
1115683200000 | 132.34 |
1115769600000 | 131.14 |
1115856000000 | 130.96 |
1115942400000 | 130.49 |
1116201600000 | 130.02 |
1116288000000 | 130.11 |
1116374400000 | 132.35 |
1116460800000 | 132.87 |
1116547200000 | 132.28 |
1116806400000 | 133.59 |
1116892800000 | 133.46 |
1116979200000 | 133.48 |
1117065600000 | 133.85 |
1117152000000 | 134 |
1117411200000 | 133.97 |
1117497600000 | 131.79 |
1117584000000 | 132.99 |
1117670400000 | 133.3 |
1117756800000 | 132.73 |
1118016000000 | 132.22 |
1118102400000 | 133.61 |
1118188800000 | 134.05 |
1118275200000 | 132.28 |
1118361600000 | 132.41 |
1118620800000 | 132.23 |
1118707200000 | 132.49 |
1118793600000 | 132.26 |
1118880000000 | 132.48 |
1118966400000 | 134.8 |
1119225600000 | 133.41 |
1119312000000 | 134.17 |
1119398400000 | 134.38 |
1119484800000 | 133.91 |
1119571200000 | 133.12 |
1119830400000 | 132.7 |
1119916800000 | 133.15 |
1120003200000 | 133.73 |
1120089600000 | 134.15 |
1120176000000 | 133.8 |
1120435200000 | 133.43 |
1120521600000 | 133.04 |
1120608000000 | 134 |
1120694400000 | 132.06 |
1120780800000 | 134.06 |
1121040000000 | 136.4 |
1121126400000 | 137.38 |
1121212800000 | 137.04 |
1121299200000 | 137.77 |
1121385600000 | 137.08 |
1121644800000 | 137.08 |
1121731200000 | 137.78 |
1121817600000 | 137.69 |
1121904000000 | 138.62 |
1121990400000 | 138.42 |
1122249600000 | 138.21 |
1122336000000 | 137.76 |
1122422400000 | 138.39 |
1122508800000 | 139.89 |
1122595200000 | 140.42 |
1122854400000 | 141.1 |
1122940800000 | 142.39 |
1123027200000 | 143.44 |
1123113600000 | 142.72 |
1123200000000 | 141.13 |
1123459200000 | 142.02 |
1123545600000 | 143.46 |
1123632000000 | 145.4 |
1123718400000 | 145.28 |
1123804800000 | 144.5 |
1124064000000 | 143.44 |
1124150400000 | 142.16 |
1124236800000 | 141.58 |
1124323200000 | 139.52 |
1124409600000 | 141 |
1124668800000 | 142.21 |
1124755200000 | 140.63 |
1124841600000 | 141.06 |
1124928000000 | 140.01 |
1125014400000 | 139.1 |
1125273600000 | 139.07 |
1125360000000 | 137.94 |
1125446400000 | 140.44 |
1125532800000 | 143.03 |
1125619200000 | 143.56 |
1125878400000 | 144.39 |
1125964800000 | 145.36 |
1126051200000 | 145.16 |
1126137600000 | 144.52 |
1126224000000 | 145.31 |
1126483200000 | 143.61 |
1126569600000 | 142.37 |
1126656000000 | 143.15 |
1126742400000 | 142.24 |
1126828800000 | 143.51 |
1127088000000 | 142.27 |
1127174400000 | 143.24 |
1127260800000 | 141.99 |
1127347200000 | 140.42 |
1127433600000 | 140.36 |
1127692800000 | 142.41 |
1127779200000 | 141.44 |
1127865600000 | 143.01 |
1127952000000 | 142.36 |
1128038400000 | 143.61 |
1128297600000 | 142.75 |
1128384000000 | 143.85 |
1128470400000 | 142.28 |
1128556800000 | 142.94 |
1128643200000 | 142.29 |
1128902400000 | 141.74 |
1128988800000 | 141.38 |
1129075200000 | 140.51 |
1129161600000 | 138.28 |
1129248000000 | 140.3 |
1129507200000 | 140.03 |
1129593600000 | 138.09 |
1129680000000 | 136.4 |
1129766400000 | 136.42 |
1129852800000 | 136.21 |
1130112000000 | 137.47 |
1130198400000 | 138.18 |
1130284800000 | 138.38 |
1130371200000 | 136.56 |
1130457600000 | 136.12 |
1130716800000 | 137.67 |
1130803200000 | 137.6 |
1130889600000 | 138.76 |
1130976000000 | 139.51 |
1131062400000 | 137.13 |
1131321600000 | 137.43 |
1131408000000 | 136.98 |
1131494400000 | 136.49 |
1131580800000 | 136.38 |
1131667200000 | 137.57 |
1131926400000 | 137.87 |
1132012800000 | 137.55 |
1132099200000 | 136.5 |
1132185600000 | 137.89 |
1132272000000 | 138.51 |
1132531200000 | 139.7 |
1132617600000 | 139.44 |
1132704000000 | 141.01 |
1132790400000 | 140.71 |
1132876800000 | 140.44 |
1133136000000 | 140.45 |
1133222400000 | 140.67 |
1133308800000 | 140.46 |
1133395200000 | 141.69 |
1133481600000 | 142.38 |
1133740800000 | 142.75 |
1133827200000 | 143.71 |
1133913600000 | 142.69 |
1134000000000 | 144.23 |
1134086400000 | 144.02 |
1134345600000 | 145.87 |
1134432000000 | 146.17 |
1134518400000 | 146.99 |
1134604800000 | 146.19 |
1134691200000 | 148.07 |
1134950400000 | 147.66 |
1135036800000 | 146.61 |
1135123200000 | 146.86 |
1135209600000 | 147.41 |
1135296000000 | 147.83 |
1135641600000 | 148.31 |
1135728000000 | 148.67 |
1135814400000 | 148.29 |
1135900800000 | 146.24 |
1136160000000 | 147.41 |
1136246400000 | 150.22 |
1136332800000 | 153.03 |
1136419200000 | 152.95 |
1136505600000 | 154.44 |
1136764800000 | 153.8 |
1136851200000 | 152.69 |
1136937600000 | 153.72 |
1137024000000 | 152.95 |
1137110400000 | 151.91 |
1137369600000 | 153.1 |
1137456000000 | 150.97 |
1137542400000 | 150.13 |
1137628800000 | 151.34 |
1137715200000 | 149.36 |
1137974400000 | 151.52 |
1138060800000 | 151.13 |
1138147200000 | 152.56 |
1138233600000 | 154.5 |
1138320000000 | 155.22 |
1138579200000 | 154.4 |
1138665600000 | 155.29 |
1138752000000 | 156.11 |
1138838400000 | 154.1 |
1138924800000 | 153.4 |
1139184000000 | 153.31 |
1139270400000 | 152.9 |
1139356800000 | 152.35 |
1139443200000 | 154.15 |
1139529600000 | 152.64 |
1139788800000 | 153.68 |
1139875200000 | 153.36 |
1139961600000 | 153.66 |
1140048000000 | 154.14 |
1140134400000 | 155.03 |
1140393600000 | 155.21 |
1140480000000 | 154.97 |
1140566400000 | 155.91 |
1140652800000 | 156.16 |
1140739200000 | 156.1 |
1140998400000 | 156.48 |
1141084800000 | 154.78 |
1141171200000 | 156.17 |
1141257600000 | 155.37 |
1141344000000 | 155 |
1141603200000 | 156.21 |
1141689600000 | 154.43 |
1141776000000 | 153.97 |
1141862400000 | 155.37 |
1141948800000 | 156.13 |
1142208000000 | 157.94 |
1142294400000 | 159.6 |
1142380800000 | 160.09 |
1142467200000 | 161.65 |
1142553600000 | 161.74 |
1142812800000 | 162.13 |
1142899200000 | 161.13 |
1142985600000 | 162.07 |
1143072000000 | 160.62 |
1143158400000 | 161.71 |
1143417600000 | 160.32 |
1143504000000 | 160.33 |
1143590400000 | 159.97 |
1143676800000 | 163.75 |
1143763200000 | 162.59 |
1144022400000 | 163.8 |
1144108800000 | 164.61 |
1144195200000 | 165.08 |
1144281600000 | 164.57 |
1144368000000 | 161.8 |
1144627200000 | 162.55 |
1144713600000 | 160.87 |
1144800000000 | 160.08 |
1144886400000 | 160.16 |
1145318400000 | 162.49 |
1145404800000 | 165.38 |
1145491200000 | 166.82 |
1145577600000 | 168.53 |
1145836800000 | 168.27 |
1145923200000 | 168.75 |
1146009600000 | 169.88 |
1146096000000 | 169.97 |
1146182400000 | 169.41 |
1146441600000 | 169.71 |
1146528000000 | 171.31 |
1146614400000 | 169.21 |
1146700800000 | 171.79 |
1146787200000 | 174.15 |
1147046400000 | 173.96 |
1147132800000 | 175.17 |
1147219200000 | 174.71 |
1147305600000 | 173.64 |
1147392000000 | 170.72 |
1147651200000 | 168.34 |
1147737600000 | 169.06 |
1147824000000 | 163.12 |
1147910400000 | 163.62 |
1147996800000 | 162.47 |
1148256000000 | 159.96 |
1148342400000 | 164.49 |
1148428800000 | 161.48 |
1148515200000 | 164.2 |
1148601600000 | 166.37 |
1148860800000 | 166.27 |
1148947200000 | 164.24 |
1149033600000 | 165.55 |
1149120000000 | 165.81 |
1149206400000 | 167 |
1149465600000 | 165.77 |
1149552000000 | 160.83 |
1149638400000 | 161.79 |
1149724800000 | 155.89 |
1149811200000 | 158.51 |
1150070400000 | 156.26 |
1150156800000 | 153.07 |
1150243200000 | 153.75 |
1150329600000 | 157.08 |
1150416000000 | 156.19 |
1150675200000 | 156.56 |
1150761600000 | 157.84 |
1150848000000 | 158.99 |
1150934400000 | 158.86 |
1151020800000 | 158.48 |
1151280000000 | 158.54 |
1151366400000 | 158.05 |
1151452800000 | 157.13 |
1151539200000 | 160.44 |
1151625600000 | 166.45 |
1151884800000 | 167.31 |
1151971200000 | 167.33 |
1152057600000 | 163.98 |
1152144000000 | 166.12 |
1152230400000 | 166.5 |
1152489600000 | 166.07 |
1152576000000 | 164.11 |
1152662400000 | 164.14 |
1152748800000 | 161.45 |
1152835200000 | 158.43 |
1153094400000 | 156.47 |
1153180800000 | 155.81 |
1153267200000 | 160.55 |
1153353600000 | 162 |
1153440000000 | 160.67 |
1153699200000 | 163.06 |
1153785600000 | 163.18 |
1153872000000 | 163.49 |
1153958400000 | 166.73 |
1154044800000 | 168.14 |
1154304000000 | 167.61 |
1154390400000 | 165.63 |
1154476800000 | 168.55 |
1154563200000 | 166.99 |
1154649600000 | 170.22 |
1154908800000 | 167.22 |
1154995200000 | 167.13 |
1155081600000 | 169.55 |
1155168000000 | 166.48 |
1155254400000 | 166.32 |
1155513600000 | 167.93 |
1155600000000 | 170.44 |
1155686400000 | 172.35 |
1155772800000 | 172.8 |
1155859200000 | 171.87 |
1156118400000 | 172.65 |
1156204800000 | 172.13 |
1156291200000 | 170.63 |
1156377600000 | 171.52 |
1156464000000 | 170.77 |
1156723200000 | 172.53 |
1156809600000 | 171.9 |
1156896000000 | 173.71 |
1156982400000 | 172.91 |
1157068800000 | 173.55 |
1157328000000 | 175.08 |
1157414400000 | 173.36 |
1157500800000 | 171.2 |
1157587200000 | 169.08 |
1157673600000 | 168.89 |
1157932800000 | 168.78 |
1158019200000 | 170.85 |
1158105600000 | 171.29 |
1158192000000 | 171.81 |
1158278400000 | 170.97 |
1158537600000 | 171.43 |
1158624000000 | 170.53 |
1158710400000 | 172.69 |
1158796800000 | 173.35 |
1158883200000 | 172.49 |
1159142400000 | 171.82 |
1159228800000 | 173.45 |
1159315200000 | 175.33 |
1159401600000 | 175.31 |
1159488000000 | 175.17 |
1159747200000 | 175.97 |
1159833600000 | 175.39 |
1159920000000 | 175.51 |
1160006400000 | 176.39 |
1160092800000 | 174.96 |
1160352000000 | 175.29 |
1160438400000 | 175.26 |
1160524800000 | 175.9 |
1160611200000 | 176.81 |
1160697600000 | 176.39 |
1160956800000 | 177.25 |
1161043200000 | 175.8 |
1161129600000 | 177.03 |
1161216000000 | 178.08 |
1161302400000 | 178.8 |
1161561600000 | 179.06 |
1161648000000 | 178.92 |
1161734400000 | 180.1 |
1161820800000 | 181.57 |
1161907200000 | 181.75 |
1162166400000 | 180.97 |
1162252800000 | 181.57 |
1162339200000 | 182.37 |
1162425600000 | 180.94 |
1162512000000 | 180.9 |
1162771200000 | 183.41 |
1162857600000 | 185.52 |
1162944000000 | 184.85 |
1163030400000 | 185.52 |
1163116800000 | 186.53 |
1163376000000 | 186.87 |
1163462400000 | 186.77 |
1163548800000 | 188.03 |
1163635200000 | 188.3 |
1163721600000 | 187.2 |
1163980800000 | 187.8 |
1164067200000 | 187.96 |
1164153600000 | 189.75 |
1164240000000 | 189.6 |
1164326400000 | 190.28 |
1164585600000 | 187.82 |
1164672000000 | 187.86 |
1164758400000 | 190.46 |
1164844800000 | 190.13 |
1164931200000 | 188.79 |
1165190400000 | 190.07 |
1165276800000 | 192.17 |
1165363200000 | 192.15 |
1165449600000 | 193.12 |
1165536000000 | 193.58 |
1165795200000 | 193.67 |
1165881600000 | 194.29 |
1165968000000 | 195.59 |
1166054400000 | 195.82 |
1166140800000 | 195.66 |
1166400000000 | 195 |
1166486400000 | 195.29 |
1166572800000 | 196.28 |
1166659200000 | 195.54 |
1166745600000 | 193.57 |
1167177600000 | 196 |
1167264000000 | 196.14 |
1167350400000 | 196.65 |
1167696000000 | 200.25 |
1167782400000 | 198.84 |
1167868800000 | 196.43 |
1167955200000 | 192.88 |
1168214400000 | 193.16 |
1168300800000 | 193.4 |
1168387200000 | 191.23 |
1168473600000 | 193.79 |
1168560000000 | 194.81 |
1168819200000 | 195.47 |
1168905600000 | 194.77 |
1168992000000 | 194.4 |
1169078400000 | 194.17 |
1169164800000 | 195.75 |
1169424000000 | 194.64 |
1169510400000 | 195.39 |
1169596800000 | 196.41 |
1169683200000 | 195.9 |
1169769600000 | 194.11 |
1170028800000 | 195.52 |
1170115200000 | 197 |
1170201600000 | 196.67 |
1170288000000 | 198.93 |
1170374400000 | 198.84 |
1170633600000 | 198.1 |
1170720000000 | 198.52 |
1170806400000 | 200.43 |
1170892800000 | 199.56 |
1170979200000 | 199.88 |
1171238400000 | 197.86 |
1171324800000 | 199.73 |
1171411200000 | 203.2 |
1171497600000 | 203.72 |
1171584000000 | 203.29 |
1171843200000 | 204.62 |
1171929600000 | 204.14 |
1172016000000 | 202.67 |
1172102400000 | 202.93 |
1172188800000 | 204.17 |
1172448000000 | 205.88 |
1172534400000 | 201.04 |
1172620800000 | 197.65 |
1172707200000 | 194.51 |
1172793600000 | 193.83 |
1173052800000 | 190.91 |
1173139200000 | 192.6 |
1173225600000 | 194.16 |
1173312000000 | 196.38 |
1173398400000 | 196.55 |
1173657600000 | 196.92 |
1173744000000 | 195.03 |
1173830400000 | 190.87 |
1173916800000 | 195.09 |
1174003200000 | 196.05 |
1174262400000 | 198.45 |
1174348800000 | 199.53 |
1174435200000 | 199.92 |
1174521600000 | 204.24 |
1174608000000 | 204.86 |
1174867200000 | 203.36 |
1174953600000 | 204.02 |
1175040000000 | 203.4 |
1175126400000 | 205.6 |
1175212800000 | 205.38 |
1175472000000 | 207.27 |
1175558400000 | 209.72 |
1175644800000 | 210.55 |
1175731200000 | 211.93 |
1176163200000 | 213.08 |
1176249600000 | 212.51 |
1176336000000 | 212.89 |
1176422400000 | 214.99 |
1176681600000 | 217.86 |
1176768000000 | 218.14 |
1176854400000 | 216.87 |
1176940800000 | 216.93 |
1177027200000 | 219.36 |
1177286400000 | 218.61 |
1177372800000 | 218.19 |
1177459200000 | 220.55 |
1177545600000 | 220.41 |
1177632000000 | 220.36 |
1177891200000 | 221.01 |
1177977600000 | 220.19 |
1178064000000 | 221.49 |
1178150400000 | 221.79 |
1178236800000 | 223.96 |
1178496000000 | 224.82 |
1178582400000 | 221.16 |
1178668800000 | 221.86 |
1178755200000 | 219.64 |
1178841600000 | 220.97 |
1179100800000 | 221.2 |
1179187200000 | 223.56 |
1179273600000 | 222.83 |
1179360000000 | 222.38 |
1179446400000 | 225.3 |
1179705600000 | 225.26 |
1179792000000 | 225.73 |
1179878400000 | 227.7 |
1179964800000 | 225.34 |
1180051200000 | 226.12 |
1180310400000 | 226.58 |
1180396800000 | 227.26 |
1180483200000 | 226.11 |
1180569600000 | 229.55 |
1180656000000 | 231.53 |
1180915200000 | 232.03 |
1181001600000 | 231.12 |
1181088000000 | 226.42 |
1181174400000 | 223.5 |
1181260800000 | 221.37 |
1181520000000 | 223.28 |
1181606400000 | 221.65 |
1181692800000 | 222.28 |
1181779200000 | 226.66 |
1181865600000 | 230.97 |
1182124800000 | 230.9 |
1182211200000 | 230.73 |
1182297600000 | 232.04 |
1182384000000 | 229.1 |
1182470400000 | 229.24 |
1182729600000 | 229.24 |
1182816000000 | 227.6 |
1182902400000 | 226.23 |
1182988800000 | 229.58 |
1183075200000 | 231.92 |
1183334400000 | 233.42 |
1183420800000 | 235.25 |
1183507200000 | 236.22 |
1183593600000 | 234.1 |
1183680000000 | 236.35 |
1183939200000 | 236.88 |
1184025600000 | 235.81 |
1184112000000 | 235.66 |
1184198400000 | 239.49 |
1184284800000 | 240.29 |
1184544000000 | 240.44 |
1184630400000 | 239.57 |
1184716800000 | 236.84 |
1184803200000 | 239.74 |
1184889600000 | 236.49 |
1185148800000 | 237.96 |
1185235200000 | 234.31 |
1185321600000 | 229.71 |
1185408000000 | 224.2 |
1185494400000 | 222.22 |
1185753600000 | 222.91 |
1185840000000 | 226.63 |
1185926400000 | 222.74 |
1186012800000 | 224.82 |
1186099200000 | 223.43 |
1186358400000 | 222.2 |
1186444800000 | 223.81 |
1186531200000 | 229.37 |
1186617600000 | 223.57 |
1186704000000 | 218.08 |
1186963200000 | 221.4 |
1187049600000 | 218.8 |
1187136000000 | 216.77 |
1187222400000 | 209.1 |
1187308800000 | 213.77 |
1187568000000 | 214.84 |
1187654400000 | 215.59 |
1187740800000 | 219.51 |
1187827200000 | 220.84 |
1187913600000 | 223.21 |
1188172800000 | 223.39 |
1188259200000 | 220.26 |
1188345600000 | 221.85 |
1188432000000 | 224.59 |
1188518400000 | 227.4 |
1188777600000 | 227.15 |
1188864000000 | 227.78 |
1188950400000 | 224.63 |
1189036800000 | 226.49 |
1189123200000 | 222.92 |
1189382400000 | 222.01 |
1189468800000 | 225.98 |
1189555200000 | 227.69 |
1189641600000 | 229.75 |
1189728000000 | 228.48 |
1189987200000 | 226.51 |
1190073600000 | 230.26 |
1190160000000 | 237.73 |
1190246400000 | 238.85 |
1190332800000 | 240.15 |
1190592000000 | 240.35 |
1190678400000 | 239.39 |
1190764800000 | 241.58 |
1190851200000 | 243.24 |
1190937600000 | 244.18 |
1191196800000 | 246.09 |
1191283200000 | 244.31 |
1191369600000 | 243.93 |
1191456000000 | 243 |
1191542400000 | 245.13 |
1191801600000 | 243.1 |
1191888000000 | 244.67 |
1191974400000 | 246.17 |
1192060800000 | 249.71 |
1192147200000 | 248.65 |
1192406400000 | 247.52 |
1192492800000 | 245.67 |
1192579200000 | 248.02 |
1192665600000 | 248.33 |
1192752000000 | 247.17 |
1193011200000 | 242.53 |
1193097600000 | 246.06 |
1193184000000 | 245.03 |
1193270400000 | 250.06 |
1193356800000 | 252.94 |
1193616000000 | 254.82 |
1193702400000 | 253.66 |
1193788800000 | 255.56 |
1193875200000 | 251.76 |
1193961600000 | 252.89 |
1194220800000 | 251.85 |
1194307200000 | 254.28 |
1194393600000 | 255.56 |
1194480000000 | 254.04 |
1194566400000 | 250.81 |
1194825600000 | 247.46 |
1194912000000 | 248.19 |
1194998400000 | 251.58 |
1195084800000 | 247.89 |
1195171200000 | 247.15 |
1195430400000 | 244.25 |
1195516800000 | 249.2 |
1195603200000 | 245.19 |
1195689600000 | 246.74 |
1195776000000 | 248.57 |
1196035200000 | 247.91 |
1196121600000 | 246.72 |
1196208000000 | 250.47 |
1196294400000 | 251.98 |
1196380800000 | 252.94 |
1196640000000 | 251.35 |
1196726400000 | 250.89 |
1196812800000 | 253.34 |
1196899200000 | 252.62 |
1196985600000 | 254.73 |
1197244800000 | 256.91 |
1197331200000 | 255.99 |
1197417600000 | 256.66 |
1197504000000 | 249.93 |
1197590400000 | 247.95 |
1197849600000 | 243.14 |
1197936000000 | 243.34 |
1198022400000 | 242.58 |
1198108800000 | 242.76 |
1198195200000 | 247.22 |
1198454400000 | 248.12 |
1198713600000 | 251.35 |
1198800000000 | 253.79 |
1199059200000 | 252.13 |
1199232000000 | 250.69 |
1199318400000 | 250.03 |
1199404800000 | 246.94 |
1199664000000 | 246.53 |
1199750400000 | 248.03 |
1199836800000 | 244.63 |
1199923200000 | 244.19 |
1200009600000 | 243.56 |
1200268800000 | 246.01 |
1200355200000 | 239.98 |
1200441600000 | 235 |
1200528000000 | 233.18 |
1200614400000 | 229.71 |
1200873600000 | 212.53 |
1200960000000 | 216.11 |
1201046400000 | 205.95 |
1201132800000 | 221.56 |
1201219200000 | 221.01 |
1201478400000 | 221.4 |
1201564800000 | 223.73 |
1201651200000 | 221.98 |
1201737600000 | 222.85 |
1201824000000 | 227.36 |
1202083200000 | 227.87 |
1202169600000 | 217.1 |
1202256000000 | 219.61 |
1202342400000 | 213.47 |
1202428800000 | 214.07 |
1202688000000 | 213.25 |
1202774400000 | 221.66 |
1202860800000 | 221.04 |
1202947200000 | 221.91 |
1203033600000 | 219.01 |
1203292800000 | 222.63 |
1203379200000 | 225.22 |
1203465600000 | 220.77 |
1203552000000 | 224.2 |
1203638400000 | 222.43 |
1203897600000 | 225.83 |
1203984000000 | 229.18 |
1204070400000 | 232.6 |
1204156800000 | 229.5 |
1204243200000 | 225.91 |
1204502400000 | 223.55 |
1204588800000 | 220.33 |
1204675200000 | 225.23 |
1204761600000 | 223.36 |
1204848000000 | 220.58 |
1205107200000 | 218.75 |
1205193600000 | 220.3 |
1205280000000 | 224.55 |
1205366400000 | 223.24 |
1205452800000 | 221.73 |
1205712000000 | 216.09 |
1205798400000 | 222.94 |
1205884800000 | 218.72 |
1205971200000 | 213.86 |
1206403200000 | 223.44 |
1206489600000 | 225.12 |
1206576000000 | 227.82 |
1206662400000 | 226.42 |
1206921600000 | 227.4 |
1207008000000 | 230.39 |
1207094400000 | 232.42 |
1207180800000 | 231.94 |
1207267200000 | 234.77 |
1207526400000 | 236.04 |
1207612800000 | 234.61 |
1207699200000 | 234.07 |
1207785600000 | 233.78 |
1207872000000 | 230.8 |
1208131200000 | 229.49 |
1208217600000 | 230.13 |
1208304000000 | 236.09 |
1208390400000 | 233.47 |
1208476800000 | 235.64 |
1208736000000 | 236.44 |
1208822400000 | 235.25 |
1208908800000 | 236.51 |
1208995200000 | 233.88 |
1209081600000 | 235.74 |
1209340800000 | 236.8 |
1209427200000 | 234.6 |
1209513600000 | 235.92 |
1209600000000 | 234.12 |
1209686400000 | 236.58 |
1209945600000 | 237.61 |
1210032000000 | 237.42 |
1210118400000 | 237.1 |
1210204800000 | 237.05 |
1210291200000 | 234.99 |
1210550400000 | 237.23 |
1210636800000 | 237.74 |
1210723200000 | 239.51 |
1210809600000 | 239.81 |
1210896000000 | 242.67 |
1211155200000 | 245.35 |
1211241600000 | 243.62 |
1211328000000 | 244.23 |
1211414400000 | 243.84 |
1211500800000 | 240.31 |
1211760000000 | 240.57 |
1211846400000 | 238.85 |
1211932800000 | 240.13 |
1212019200000 | 239.72 |
1212105600000 | 241.52 |
1212364800000 | 237.85 |
1212451200000 | 238.47 |
1212537600000 | 235.78 |
1212624000000 | 236.91 |
1212710400000 | 234.88 |
1212969600000 | 235.11 |
1213056000000 | 229.61 |
1213142400000 | 226.35 |
1213228800000 | 226.03 |
1213315200000 | 225.85 |
1213574400000 | 226.18 |
1213660800000 | 227.81 |
1213747200000 | 225.31 |
1213833600000 | 223.75 |
1213920000000 | 221.74 |
1214179200000 | 219.94 |
1214265600000 | 219.24 |
1214352000000 | 221.69 |
1214438400000 | 219.43 |
1214524800000 | 218.18 |
1214784000000 | 219.65 |
1214870400000 | 215.82 |
1214956800000 | 215.99 |
1215043200000 | 215.47 |
1215129600000 | 212.51 |
1215388800000 | 216.42 |
1215475200000 | 213.31 |
1215561600000 | 216.91 |
1215648000000 | 213.52 |
1215734400000 | 209.86 |
1215993600000 | 211.3 |
1216080000000 | 208.13 |
1216166400000 | 208.13 |
1216252800000 | 213.49 |
1216339200000 | 215.5 |
1216598400000 | 216.65 |
1216684800000 | 216.06 |
1216771200000 | 216.54 |
1216857600000 | 212.95 |
1216944000000 | 213.75 |
1217203200000 | 212.71 |
1217289600000 | 211.72 |
1217376000000 | 213.53 |
1217462400000 | 214.01 |
1217548800000 | 209.75 |
1217808000000 | 209.29 |
1217894400000 | 212.07 |
1217980800000 | 213.01 |
1218067200000 | 211.95 |
1218153600000 | 208.6 |
1218412800000 | 210.18 |
1218499200000 | 208.53 |
1218585600000 | 203.9 |
1218672000000 | 204.95 |
1218758400000 | 202.91 |
1219017600000 | 203.1 |
1219104000000 | 198.54 |
1219190400000 | 200.27 |
1219276800000 | 200.01 |
1219363200000 | 202.72 |
1219622400000 | 200.5 |
1219708800000 | 199.79 |
1219795200000 | 200.84 |
1219881600000 | 203.67 |
1219968000000 | 204.13 |
1220227200000 | 202.16 |
1220313600000 | 203.52 |
1220400000000 | 199.51 |
1220486400000 | 193.05 |
1220572800000 | 186.19 |
1220832000000 | 190.04 |
1220918400000 | 186.92 |
1221004800000 | 185.52 |
1221091200000 | 182.94 |
1221177600000 | 189.6 |
1221436800000 | 184.02 |
1221523200000 | 180.11 |
1221609600000 | 177.53 |
1221696000000 | 178.06 |
1221782400000 | 190.47 |
1222041600000 | 190.03 |
1222128000000 | 188.68 |
1222214400000 | 186.26 |
1222300800000 | 190.98 |
1222387200000 | 186.96 |
1222646400000 | 176.51 |
1222732800000 | 174.05 |
1222819200000 | 173.84 |
1222905600000 | 167.22 |
1222992000000 | 170.99 |
1223251200000 | 153.88 |
1223337600000 | 155.6 |
1223424000000 | 146.39 |
1223510400000 | 142.57 |
1223596800000 | 131.46 |
1223856000000 | 147.25 |
1223942400000 | 152.76 |
1224028800000 | 142.4 |
1224115200000 | 133.15 |
1224201600000 | 139.02 |
1224460800000 | 142.49 |
1224547200000 | 139.97 |
1224633600000 | 129.5 |
1224720000000 | 129.38 |
1224806400000 | 122.75 |
1225065600000 | 118.49 |
1225152000000 | 125.27 |
1225238400000 | 135.85 |
1225324800000 | 135.91 |
1225411200000 | 137.11 |
1225670400000 | 139.35 |
1225756800000 | 148.24 |
1225843200000 | 146.39 |
1225929600000 | 134.3 |
1226016000000 | 137.7 |
1226275200000 | 140.13 |
1226361600000 | 131.36 |
1226448000000 | 127.72 |
1226534400000 | 129.38 |
1226620800000 | 132.14 |
1226880000000 | 127.91 |
1226966400000 | 129.79 |
1227052800000 | 125.35 |
1227139200000 | 120.16 |
1227225600000 | 116.63 |
1227484800000 | 131.1 |
1227571200000 | 132.94 |
1227657600000 | 131.18 |
1227744000000 | 133.54 |
1227830400000 | 131.75 |
1228089600000 | 123.67 |
1228176000000 | 128.12 |
1228262400000 | 128.53 |
1228348800000 | 128.84 |
1228435200000 | 122.03 |
1228694400000 | 133.94 |
1228780800000 | 135.57 |
1228867200000 | 137.5 |
1228953600000 | 139.52 |
1229040000000 | 137.9 |
1229299200000 | 141.05 |
1229385600000 | 144.01 |
1229472000000 | 150.75 |
1229558400000 | 153.02 |
1229644800000 | 146.01 |
1229904000000 | 143.51 |
1229990400000 | 143.14 |
1230076800000 | 143.19 |
1230508800000 | 146.49 |
1230595200000 | 149.11 |
1230681600000 | 146.42 |
1230854400000 | 151.94 |
1231113600000 | 149.89 |
1231200000000 | 148.4 |
1231286400000 | 148.95 |
1231372800000 | 148.59 |
1231459200000 | 145.06 |
1231718400000 | 141.16 |
1231804800000 | 137.22 |
1231891200000 | 131.38 |
1231977600000 | 128.55 |
1232064000000 | 131.89 |
1232323200000 | 130.23 |
1232409600000 | 125.98 |
1232496000000 | 124.79 |
1232582400000 | 123.91 |
1232668800000 | 121.96 |
1232928000000 | 129 |
1233014400000 | 129.08 |
1233100800000 | 133.59 |
1233187200000 | 129.28 |
1233273600000 | 125 |
1233532800000 | 123.38 |
1233619200000 | 127.54 |
1233705600000 | 129.86 |
1233792000000 | 129.4 |
1233878400000 | 132.55 |
1234137600000 | 135.27 |
1234224000000 | 130.44 |
1234310400000 | 129.38 |
1234396800000 | 125.34 |
1234483200000 | 127.66 |
1234742400000 | 125.15 |
1234828800000 | 119.45 |
1234915200000 | 118.65 |
1235001600000 | 120.2 |
1235088000000 | 114.61 |
1235347200000 | 114.47 |
1235433600000 | 113.52 |
1235520000000 | 111.9 |
1235606400000 | 114.38 |
1235692800000 | 112.12 |
1235952000000 | 106.82 |
1236038400000 | 105.52 |
1236124800000 | 110.02 |
1236211200000 | 105.45 |
1236297600000 | 104.94 |
1236556800000 | 104.41 |
1236643200000 | 110.42 |
1236729600000 | 111.02 |
1236816000000 | 112.41 |
1236902400000 | 113.39 |
1237161600000 | 117.27 |
1237248000000 | 115.76 |
1237334400000 | 116.88 |
1237420800000 | 123.12 |
1237507200000 | 122.36 |
1237766400000 | 125.36 |
1237852800000 | 125.16 |
1237939200000 | 126.87 |
1238025600000 | 127.27 |
1238112000000 | 122.91 |
1238371200000 | 116.86 |
1238457600000 | 120.95 |
1238544000000 | 121.76 |
1238630400000 | 129.8 |
1238716800000 | 128.37 |
1238976000000 | 127.36 |
1239062400000 | 125.46 |
1239148800000 | 125.93 |
1239235200000 | 128.23 |
1239667200000 | 129.49 |
1239753600000 | 128.24 |
1239840000000 | 130.35 |
1239926400000 | 130.88 |
1240185600000 | 125.28 |
1240272000000 | 126.08 |
1240358400000 | 128.49 |
1240444800000 | 128.06 |
1240531200000 | 133.3 |
1240790400000 | 131.98 |
1240876800000 | 129.81 |
1240963200000 | 134.44 |
1241049600000 | 136.05 |
1241136000000 | 136.07 |
1241395200000 | 140.88 |
1241481600000 | 139.74 |
1241568000000 | 140.71 |
1241654400000 | 140.69 |
1241740800000 | 143.86 |
1242000000000 | 143.11 |
1242086400000 | 143.55 |
1242172800000 | 140.41 |
1242259200000 | 140.27 |
1242345600000 | 140.8 |
1242604800000 | 142.58 |
1242691200000 | 145.73 |
1242777600000 | 149.53 |
1242864000000 | 145.76 |
1242950400000 | 148.17 |
1243209600000 | 148.63 |
1243296000000 | 149.85 |
1243382400000 | 149.9 |
1243468800000 | 148.52 |
1243555200000 | 150.4 |
1243814400000 | 155.38 |
1243900800000 | 157.28 |
1243987200000 | 153.24 |
1244073600000 | 153.23 |
1244160000000 | 151.99 |
1244419200000 | 148.48 |
1244505600000 | 150.61 |
1244592000000 | 151.88 |
1244678400000 | 153.53 |
1244764800000 | 151.85 |
1245024000000 | 145.82 |
1245110400000 | 146.35 |
1245196800000 | 143.77 |
1245283200000 | 145.86 |
1245369600000 | 146.5 |
1245628800000 | 142.07 |
1245715200000 | 143.65 |
1245801600000 | 147.21 |
1245888000000 | 145.13 |
1245974400000 | 146.05 |
1246233600000 | 148.54 |
1246320000000 | 146.32 |
1246406400000 | 150.51 |
1246492800000 | 144.88 |
1246579200000 | 144.6 |
1246838400000 | 142.08 |
1246924800000 | 141.31 |
1247011200000 | 138.91 |
1247097600000 | 140.7 |
1247184000000 | 138.51 |
1247443200000 | 142.1 |
1247529600000 | 143.15 |
1247616000000 | 148.89 |
1247702400000 | 149.53 |
1247788800000 | 150.21 |
1248048000000 | 152.97 |
1248134400000 | 154.75 |
1248220800000 | 155.07 |
1248307200000 | 158.7 |
1248393600000 | 157.63 |
1248652800000 | 158.29 |
1248739200000 | 156.63 |
1248825600000 | 157.17 |
1248912000000 | 160.28 |
1248998400000 | 160.62 |
1249257600000 | 165.49 |
1249344000000 | 165.01 |
1249430400000 | 163.17 |
1249516800000 | 163.35 |
1249603200000 | 163.51 |
1249862400000 | 162.14 |
1249948800000 | 159.47 |
1250035200000 | 162.43 |
1250121600000 | 164.09 |
1250208000000 | 161.53 |
1250467200000 | 156.3 |
1250553600000 | 157.99 |
1250640000000 | 159.17 |
1250726400000 | 161.75 |
1250812800000 | 166.92 |
1251072000000 | 168.66 |
1251158400000 | 170.06 |
1251244800000 | 168.19 |
1251331200000 | 167.28 |
1251417600000 | 170.62 |
1251676800000 | 169.03 |
1251763200000 | 165.27 |
1251849600000 | 163.89 |
1251936000000 | 163.65 |
1252022400000 | 165.48 |
1252281600000 | 169.32 |
1252368000000 | 172.46 |
1252454400000 | 175.64 |
1252540800000 | 175.91 |
1252627200000 | 177.59 |
1252886400000 | 178 |
1252972800000 | 178.37 |
1253059200000 | 181.61 |
1253145600000 | 182.93 |
1253232000000 | 182.31 |
1253491200000 | 180.86 |
1253577600000 | 183.24 |
1253664000000 | 182.78 |
1253750400000 | 178.93 |
1253836800000 | 178.07 |
1254096000000 | 181.22 |
1254182400000 | 179.38 |
1254268800000 | 179.71 |
1254355200000 | 175.87 |
1254441600000 | 173.54 |
1254700800000 | 175.37 |
1254787200000 | 180.86 |
1254873600000 | 179.72 |
1254960000000 | 183.12 |
1255046400000 | 182.94 |
1255305600000 | 185.61 |
1255392000000 | 183.84 |
1255478400000 | 188.38 |
1255564800000 | 187.96 |
1255651200000 | 184.9 |
1255910400000 | 188.62 |
1255996800000 | 187.37 |
1256083200000 | 188.57 |
1256169600000 | 186.74 |
1256256000000 | 185.81 |
1256515200000 | 181.98 |
1256601600000 | 180.71 |
1256688000000 | 176.48 |
1256774400000 | 179.39 |
1256860800000 | 173.91 |
1257120000000 | 175.7 |
1257206400000 | 171.9 |
1257292800000 | 176.88 |
1257379200000 | 179.19 |
1257465600000 | 178.67 |
1257724800000 | 183.97 |
1257811200000 | 183.02 |
1257897600000 | 184.59 |
1257984000000 | 183.26 |
1258070400000 | 183.86 |
1258329600000 | 187.74 |
1258416000000 | 185.09 |
1258502400000 | 186.89 |
1258588800000 | 182.47 |
1258675200000 | 181.02 |
1258934400000 | 186.41 |
1259020800000 | 185.01 |
1259107200000 | 187.57 |
1259193600000 | 181.13 |
1259280000000 | 182.81 |
1259539200000 | 180.96 |
1259625600000 | 186.74 |
1259712000000 | 187.3 |
1259798400000 | 187.42 |
1259884800000 | 186.87 |
1260144000000 | 185.35 |
1260230400000 | 181.45 |
1260316800000 | 180.04 |
1260403200000 | 181.7 |
1260489600000 | 181.73 |
1260748800000 | 183.38 |
1260835200000 | 182.77 |
1260921600000 | 184.77 |
1261008000000 | 180.24 |
1261094400000 | 178.45 |
1261353600000 | 181.93 |
1261440000000 | 182.18 |
1261526400000 | 183.92 |
1261612800000 | 184.27 |
1261958400000 | 186 |
1262044800000 | 186.81 |
1262131200000 | 184.24 |
1262217600000 | 184.83 |
1262563200000 | 189.16 |
1262649600000 | 188.54 |
1262736000000 | 188.11 |
1262822400000 | 186.84 |
1262908800000 | 187.06 |
1263168000000 | 189.65 |
1263254400000 | 187.5 |
1263340800000 | 187.88 |
1263427200000 | 188.16 |
1263513600000 | 184.33 |
1263772800000 | 185.85 |
1263859200000 | 185.9 |
1263945600000 | 180.1 |
1264032000000 | 176.91 |
1264118400000 | 176.67 |
1264377600000 | 175.19 |
1264464000000 | 175.15 |
1264550400000 | 173.53 |
1264636800000 | 169.98 |
1264723200000 | 171.36 |
1264982400000 | 172.17 |
1265068800000 | 174.67 |
1265155200000 | 173.43 |
1265241600000 | 167.29 |
1265328000000 | 161.7 |
1265587200000 | 163.76 |
1265673600000 | 164.19 |
1265760000000 | 164.67 |
1265846400000 | 162.99 |
1265932800000 | 162.94 |
1266192000000 | 163.13 |
1266278400000 | 166.4 |
1266364800000 | 167.9 |
1266451200000 | 168.69 |
1266537600000 | 168.13 |
1266796800000 | 168.17 |
1266883200000 | 165.74 |
1266969600000 | 166.48 |
1267056000000 | 162.43 |
1267142400000 | 166.26 |
1267401600000 | 167.05 |
1267488000000 | 169.68 |
1267574400000 | 172.61 |
1267660800000 | 171.03 |
1267747200000 | 173.9 |
1268006400000 | 174.42 |
1268092800000 | 173.88 |
1268179200000 | 176.42 |
1268265600000 | 176.04 |
1268352000000 | 177.2 |
1268611200000 | 174.41 |
1268697600000 | 177.59 |
1268784000000 | 178.53 |
1268870400000 | 176.1 |
1268956800000 | 174.36 |
1269216000000 | 174.21 |
1269302400000 | 175.3 |
1269388800000 | 172.73 |
1269475200000 | 174.85 |
1269561600000 | 174.95 |
1269820800000 | 176.48 |
1269907200000 | 175.44 |
1269993600000 | 176.83 |
1270080000000 | 179.48 |
1270512000000 | 178.24 |
1270598400000 | 176.92 |
1270684800000 | 175.49 |
1270771200000 | 179.17 |
1271030400000 | 181.37 |
1271116800000 | 180.06 |
1271203200000 | 181.89 |
1271289600000 | 181.32 |
1271376000000 | 177.73 |
1271635200000 | 176.76 |
1271721600000 | 179.39 |
1271808000000 | 177.13 |
1271894400000 | 173.61 |
1271980800000 | 176.17 |
1272240000000 | 177.18 |
1272326400000 | 171.68 |
1272412800000 | 167.48 |
1272499200000 | 170.33 |
1272585600000 | 170.72 |
1272844800000 | 169.81 |
1272931200000 | 163.02 |
1273017600000 | 159.36 |
1273104000000 | 155.12 |
1273190400000 | 148.73 |
1273449600000 | 162.26 |
1273536000000 | 159.88 |
1273622400000 | 162.32 |
1273708800000 | 161.42 |
1273795200000 | 153.54 |
1274054400000 | 152.38 |
1274140800000 | 155.74 |
1274227200000 | 151.16 |
1274313600000 | 148.3 |
1274400000000 | 150.68 |
1274659200000 | 148.32 |
1274745600000 | 143.05 |
1274832000000 | 145.79 |
1274918400000 | 151.34 |
1275004800000 | 152.02 |
1275264000000 | 151.35 |
1275350400000 | 151.86 |
1275436800000 | 150.89 |
1275523200000 | 153.13 |
1275609600000 | 147.58 |
1275868800000 | 145.04 |
1275955200000 | 144.22 |
1276041600000 | 148.14 |
1276128000000 | 151.33 |
1276214400000 | 151.58 |
1276473600000 | 156.33 |
1276560000000 | 157.94 |
1276646400000 | 158.18 |
1276732800000 | 159.13 |
1276819200000 | 159.36 |
1277078400000 | 161.34 |
1277164800000 | 159.29 |
1277251200000 | 156.53 |
1277337600000 | 154.64 |
1277424000000 | 152.94 |
1277683200000 | 155.52 |
1277769600000 | 148.1 |
1277856000000 | 149.14 |
1277942400000 | 148.39 |
1278028800000 | 150.31 |
1278288000000 | 148.92 |
1278374400000 | 153.9 |
1278460800000 | 155.36 |
1278547200000 | 157.42 |
1278633600000 | 157.58 |
1278892800000 | 157.52 |
1278979200000 | 161.48 |
1279065600000 | 162.52 |
1279152000000 | 162.99 |
1279238400000 | 160.62 |
1279497600000 | 160.13 |
1279584000000 | 158.34 |
1279670400000 | 158.69 |
1279756800000 | 163.81 |
1279843200000 | 163.08 |
1280102400000 | 165.43 |
1280188800000 | 165.94 |
1280275200000 | 165.72 |
1280361600000 | 166.14 |
1280448000000 | 165.19 |
1280707200000 | 171.36 |
1280793600000 | 171.77 |
1280880000000 | 171.34 |
1280966400000 | 171.26 |
1281052800000 | 170.58 |
1281312000000 | 172.54 |
1281398400000 | 168.91 |
1281484800000 | 162.66 |
1281571200000 | 161.99 |
1281657600000 | 160.48 |
1281916800000 | 161.29 |
1282003200000 | 164.04 |
1282089600000 | 163.44 |
1282176000000 | 160.81 |
1282262400000 | 156.76 |
1282521600000 | 156.98 |
1282608000000 | 154.84 |
1282694400000 | 153.06 |
1282780800000 | 155.35 |
1282867200000 | 156.48 |
1283126400000 | 155.47 |
1283212800000 | 156.17 |
1283299200000 | 162.34 |
1283385600000 | 162.68 |
1283472000000 | 164.43 |
1283731200000 | 165.12 |
1283817600000 | 162.05 |
1283904000000 | 163.79 |
1283990400000 | 165.13 |
1284076800000 | 165.12 |
1284336000000 | 168.14 |
1284422400000 | 169.6 |
1284508800000 | 169.77 |
1284595200000 | 170.33 |
1284681600000 | 168.85 |
1284940800000 | 172.2 |
1285027200000 | 172.58 |
1285113600000 | 173.81 |
1285200000000 | 172.17 |
1285286400000 | 177.1 |
1285545600000 | 176.25 |
1285632000000 | 177.46 |
1285718400000 | 177.42 |
1285804800000 | 177.65 |
1285891200000 | 178.25 |
1286150400000 | 175.38 |
1286236800000 | 180.39 |
1286323200000 | 182.44 |
1286409600000 | 183.48 |
1286496000000 | 183.58 |
1286755200000 | 183.74 |
1286841600000 | 182.24 |
1286928000000 | 187.61 |
1287014400000 | 189.44 |
1287100800000 | 188.92 |
1287360000000 | 188.6 |
1287446400000 | 184.94 |
1287532800000 | 188.13 |
1287619200000 | 191.15 |
1287705600000 | 189.64 |
1287964800000 | 190.95 |
1288051200000 | 188.57 |
1288137600000 | 185.71 |
1288224000000 | 188.46 |
1288310400000 | 188.39 |
1288569600000 | 188.41 |
1288656000000 | 191.69 |
1288742400000 | 190.08 |
1288828800000 | 195.96 |
1288915200000 | 193.31 |
1289174400000 | 191.23 |
1289260800000 | 192.9 |
1289347200000 | 188.25 |
1289433600000 | 187.14 |
1289520000000 | 186.9 |
1289779200000 | 187.04 |
1289865600000 | 182.67 |
1289952000000 | 183.68 |
1290038400000 | 187.78 |
1290124800000 | 188.65 |
1290384000000 | 186.6 |
1290470400000 | 180.31 |
1290556800000 | 181.46 |
1290643200000 | 181.99 |
1290729600000 | 178.64 |
1290988800000 | 172.99 |
1291075200000 | 171.41 |
1291161600000 | 175.81 |
1291248000000 | 180.26 |
1291334400000 | 183.09 |
1291593600000 | 181.67 |
1291680000000 | 184.6 |
1291766400000 | 183.01 |
1291852800000 | 182.88 |
1291939200000 | 183.92 |
1292198400000 | 187.27 |
1292284800000 | 187.49 |
1292371200000 | 186.09 |
1292457600000 | 184.6 |
1292544000000 | 183.06 |
1292803200000 | 183.52 |
1292889600000 | 186.02 |
1292976000000 | 185.43 |
1293062400000 | 184.79 |
1293148800000 | 185.28 |
1293408000000 | 183.89 |
1293494400000 | 183.58 |
1293580800000 | 184.66 |
1293667200000 | 184.75 |
1293753600000 | 185.7 |
1294012800000 | 187.85 |
1294099200000 | 187.17 |
1294185600000 | 183.91 |
1294272000000 | 182.88 |
1294358400000 | 181.15 |
1294617600000 | 178.28 |
1294704000000 | 180.57 |
1294790400000 | 185.67 |
1294876800000 | 190.27 |
1294963200000 | 190.8 |
1295222400000 | 189.48 |
1295308800000 | 192.59 |
1295395200000 | 192.1 |
1295481600000 | 190.11 |
1295568000000 | 194.54 |
1295827200000 | 196.3 |
1295913600000 | 195.9 |
1296000000000 | 197.76 |
1296086400000 | 198.81 |
1296172800000 | 194.95 |
1296432000000 | 196.25 |
1296518400000 | 200.57 |
1296604800000 | 200.73 |
1296691200000 | 197.52 |
1296777600000 | 196.91 |
1297036800000 | 198.61 |
1297123200000 | 201.13 |
1297209600000 | 201.27 |
1297296000000 | 200.01 |
1297382400000 | 199.16 |
1297641600000 | 197.98 |
1297728000000 | 198.7 |
1297814400000 | 199.55 |
1297900800000 | 200.5 |
1297987200000 | 201.77 |
1298246400000 | 199.38 |
1298332800000 | 198.48 |
1298419200000 | 197.01 |
1298505600000 | 196.75 |
1298592000000 | 198.31 |
1298851200000 | 201.16 |
1298937600000 | 200.22 |
1299024000000 | 199.51 |
1299110400000 | 201.51 |
1299196800000 | 201.19 |
1299456000000 | 200.89 |
1299542400000 | 199.94 |
1299628800000 | 199.85 |
1299715200000 | 196.32 |
1299801600000 | 194.76 |
1300060800000 | 193.57 |
1300147200000 | 188.67 |
1300233600000 | 184.48 |
1300320000000 | 189.92 |
1300406400000 | 192.06 |
1300665600000 | 196.92 |
1300752000000 | 196.72 |
1300838400000 | 196.7 |
1300924800000 | 200.68 |
1301011200000 | 200.2 |
1301270400000 | 199.82 |
1301356800000 | 199.69 |
1301443200000 | 202.36 |
1301529600000 | 202.86 |
1301616000000 | 205.43 |
1301875200000 | 206.97 |
1301961600000 | 206.59 |
1302048000000 | 209.23 |
1302134400000 | 207.06 |
1302220800000 | 210.44 |
1302480000000 | 210.16 |
1302566400000 | 207.76 |
1302652800000 | 209.52 |
1302739200000 | 207.52 |
1302825600000 | 207.56 |
1303084800000 | 200.29 |
1303171200000 | 202.69 |
1303257600000 | 210.55 |
1303344000000 | 212.2 |
1303776000000 | 214.44 |
1303862400000 | 216.01 |
1303948800000 | 220.12 |
1304035200000 | 221.16 |
1304294400000 | 222.48 |
1304380800000 | 220.92 |
1304467200000 | 218.14 |
1304553600000 | 213.61 |
1304640000000 | 214.93 |
1304899200000 | 209.19 |
1304985600000 | 212.83 |
1305072000000 | 212.36 |
1305158400000 | 209.22 |
1305244800000 | 208.79 |
1305504000000 | 208.71 |
1305590400000 | 205 |
1305676800000 | 207.39 |
1305763200000 | 209.23 |
1305849600000 | 205.93 |
1306108800000 | 200.51 |
1306195200000 | 202.46 |
1306281600000 | 202.4 |
1306368000000 | 201.89 |
1306454400000 | 205.39 |
1306713600000 | 205.51 |
1306800000000 | 210 |
1306886400000 | 208.68 |
1306972800000 | 205.54 |
1307059200000 | 207.19 |
1307318400000 | 206.9 |
1307404800000 | 208.39 |
1307491200000 | 205.58 |
1307577600000 | 206.54 |
1307664000000 | 201.37 |
1307923200000 | 201.88 |
1308009600000 | 206.22 |
1308096000000 | 200.78 |
1308182400000 | 198.2 |
1308268800000 | 202.04 |
1308528000000 | 200.85 |
1308614400000 | 205.34 |
1308700800000 | 205.71 |
1308787200000 | 198.16 |
1308873600000 | 198.12 |
1309132800000 | 200.2 |
1309219200000 | 202.9 |
1309305600000 | 207.19 |
1309392000000 | 211.39 |
1309478400000 | 212.12 |
1309737600000 | 212.89 |
1309824000000 | 211.34 |
1309910400000 | 208.4 |
1309996800000 | 210.66 |
1310083200000 | 206.32 |
1310342400000 | 197.75 |
1310428800000 | 195.95 |
1310515200000 | 200.38 |
1310601600000 | 198.6 |
1310688000000 | 197.46 |
1310947200000 | 192.85 |
1311033600000 | 197.2 |
1311120000000 | 199.53 |
1311206400000 | 204.6 |
1311292800000 | 205.79 |
1311552000000 | 204.92 |
1311638400000 | 206.46 |
1311724800000 | 202.14 |
1311811200000 | 199.76 |
1311897600000 | 199.14 |
1312156800000 | 192.18 |
1312243200000 | 188.93 |
1312329600000 | 186.28 |
1312416000000 | 178.17 |
1312502400000 | 175.36 |
1312761600000 | 167.7 |
1312848000000 | 169.41 |
1312934400000 | 161.04 |
1313020800000 | 166.99 |
1313107200000 | 172.64 |
1313366400000 | 176.43 |
1313452800000 | 175.2 |
1313539200000 | 176.71 |
1313625600000 | 165.9 |
1313712000000 | 164.05 |
1313971200000 | 165.33 |
1314057600000 | 166.92 |
1314144000000 | 170.3 |
1314230400000 | 167.36 |
1314316800000 | 166.06 |
1314576000000 | 171.73 |
1314662400000 | 170.68 |
1314748800000 | 175.23 |
1314835200000 | 173.58 |
1314921600000 | 167.69 |
1315180800000 | 158.94 |
1315267200000 | 156.75 |
1315353600000 | 162.4 |
1315440000000 | 162.68 |
1315526400000 | 153.7 |
1315785600000 | 148.27 |
1315872000000 | 150.74 |
1315958400000 | 154.57 |
1316044800000 | 160.69 |
1316131200000 | 160.91 |
1316390400000 | 154.88 |
1316476800000 | 159.66 |
1316563200000 | 156.61 |
1316649600000 | 146.62 |
1316736000000 | 148.05 |
1316995200000 | 150.68 |
1317081600000 | 159.64 |
1317168000000 | 158.08 |
1317254400000 | 160.34 |
1317340800000 | 155.31 |
1317600000000 | 151.09 |
1317686400000 | 147.63 |
1317772800000 | 153.73 |
1317859200000 | 159.43 |
1317945600000 | 161.73 |
1318204800000 | 167.4 |
1318291200000 | 166.58 |
1318377600000 | 172.2 |
1318464000000 | 169.41 |
1318550400000 | 173.72 |
1318809600000 | 169.87 |
1318896000000 | 168.62 |
1318982400000 | 170.81 |
1319068800000 | 166.56 |
1319155200000 | 173.4 |
1319414400000 | 175.58 |
1319500800000 | 174.45 |
1319587200000 | 172.93 |
1319673600000 | 185.4199 |
1319760000000 | 184.71 |
1320019200000 | 177.01 |
1320105600000 | 165.82 |
1320192000000 | 169.85 |
1320278400000 | 173.35 |
1320364800000 | 169.91 |
1320624000000 | 169.21 |
1320710400000 | 171.52 |
1320796800000 | 165.08 |
1320883200000 | 165.43 |
1320969600000 | 171.79 |
1321228800000 | 168.19 |
1321315200000 | 164.93 |
1321401600000 | 165.52 |
1321488000000 | 163.44 |
1321574400000 | 162.79 |
1321833600000 | 156.85 |
1321920000000 | 155.99 |
1322006400000 | 151.85 |
1322092800000 | 150.9 |
1322179200000 | 151.7 |
1322438400000 | 159.76 |
1322524800000 | 160.66 |
1322611200000 | 169.05 |
1322697600000 | 167.9199 |
1322784000000 | 168.36 |
1323043200000 | 170.34 |
1323129600000 | 168.1 |
1323216000000 | 167.45 |
1323302400000 | 163.06 |
1323388800000 | 166.9 |
1323648000000 | 160.6699 |
1323734400000 | 159.01 |
1323820800000 | 153.73 |
1323907200000 | 155.4199 |
1323993600000 | 154.76 |
1324252800000 | 154.43 |
1324339200000 | 159.38 |
1324425600000 | 157.49 |
1324512000000 | 159.46 |
1324598400000 | 160.46 |
1324944000000 | 161.02 |
1325030400000 | 157.55 |
1325116800000 | 159.4199 |
1325203200000 | 161.83 |
1325462400000 | 165.43 |
1325548800000 | 167.86 |
1325635200000 | 164.02 |
1325721600000 | 161.33 |
1325808000000 | 159.79 |
1326067200000 | 159.79 |
1326153600000 | 163.84 |
1326240000000 | 161.97 |
1326326400000 | 163.31 |
1326412800000 | 160.71 |
1326672000000 | 162.52 |
1326758400000 | 165.71 |
1326844800000 | 166.59 |
1326931200000 | 169.28 |
1327017600000 | 168.93 |
1327276800000 | 170.95 |
1327363200000 | 169.47 |
1327449600000 | 168.86 |
1327536000000 | 174.13 |
1327622400000 | 172.1399 |
1327881600000 | 170.26 |
1327968000000 | 170.85 |
1328054400000 | 175.61 |
1328140800000 | 175.53 |
1328227200000 | 177.22 |
1328486400000 | 176 |
1328572800000 | 178.12 |
1328659200000 | 178.02 |
1328745600000 | 179.18 |
1328832000000 | 175.52 |
1329091200000 | 177 |
1329177600000 | 175.86 |
1329264000000 | 175.57 |
1329350400000 | 175.11 |
1329436800000 | 178.78 |
1329696000000 | 182.18 |
1329782400000 | 181.4199 |
1329868800000 | 180.06 |
1329955200000 | 180.56 |
1330041600000 | 183.25 |
1330300800000 | 181.66 |
1330387200000 | 182.56 |
1330473600000 | 181.38 |
1330560000000 | 182.95 |
1330646400000 | 181.08 |
1330905600000 | 180.59 |
1330992000000 | 173.56 |
1331078400000 | 174.68 |
1331164800000 | 180.4199 |
1331251200000 | 179.06 |
1331510400000 | 179.59 |
1331596800000 | 181.79 |
1331683200000 | 181.58 |
1331769600000 | 183.4 |
1331856000000 | 185.55 |
1332115200000 | 186.37 |
1332201600000 | 183.9199 |
1332288000000 | 183.38 |
1332374400000 | 181.12 |
1332460800000 | 181.86 |
1332720000000 | 184.44 |
1332806400000 | 183.44 |
1332892800000 | 181.1699 |
1332979200000 | 178.35 |
1333065600000 | 180.95 |
1333324800000 | 182.9 |
1333411200000 | 181.1399 |
1333497600000 | 173.55 |
1333584000000 | 173.03 |
1334016000000 | 168.78 |
1334102400000 | 170.37 |
1334188800000 | 172.41 |
1334275200000 | 167.57 |
1334534400000 | 168.58 |
1334620800000 | 173.49 |
1334707200000 | 170.91 |
1334793600000 | 168.85 |
1334880000000 | 171.04 |
1335139200000 | 165.21 |
1335225600000 | 168.88 |
1335312000000 | 171.47 |
1335398400000 | 172.75 |
1335484800000 | 174.93 |
1335744000000 | 172.71 |
1335830400000 | 172.61 |
1335916800000 | 171.27 |
1336003200000 | 171.51 |
1336089600000 | 168.1399 |
1336348800000 | 169.19 |
1336435200000 | 165.35 |
1336521600000 | 164.73 |
1336608000000 | 166.33 |
1336694400000 | 167.18 |
1336953600000 | 162.34 |
1337040000000 | 160.52 |
1337126400000 | 159.86 |
1337212800000 | 157.78 |
1337299200000 | 157.3 |
1337558400000 | 158.86 |
1337644800000 | 161.63 |
1337731200000 | 155.34 |
1337817600000 | 156.84 |
1337904000000 | 156.52 |
1338163200000 | 156.43 |
1338249600000 | 157.98 |
1338336000000 | 153.08 |
1338422400000 | 152.51 |
1338508800000 | 148.57 |
1338768000000 | 149.69 |
1338854400000 | 149.86 |
1338940800000 | 153.7 |
1339027200000 | 155.15 |
1339113600000 | 154.02 |
1339372800000 | 154.45 |
1339459200000 | 154.3 |
1339545600000 | 155.41 |
1339632000000 | 155.71 |
1339718400000 | 158.29 |
1339977600000 | 157.33 |
1340064000000 | 161.44 |
1340150400000 | 162.15 |
1340236800000 | 160.27 |
1340323200000 | 158 |
1340582400000 | 154.18 |
1340668800000 | 153.93 |
1340755200000 | 156.15 |
1340841600000 | 155.21 |
1340928000000 | 165.35 |
1341187200000 | 165.84 |
1341273600000 | 168.12 |
1341360000000 | 166.61 |
1341446400000 | 163.52 |
1341532800000 | 159.75 |
1341792000000 | 159.19 |
1341878400000 | 159.91 |
1341964800000 | 159.6699 |
1342051200000 | 157.66 |
1342137600000 | 161.11 |
1342396800000 | 161.15 |
1342483200000 | 160.82 |
1342569600000 | 163.95 |
1342656000000 | 165.47 |
1342742400000 | 160.84 |
1343001600000 | 155.8 |
1343088000000 | 154.05 |
1343174400000 | 155.08 |
1343260800000 | 162.7 |
1343347200000 | 166.6399 |
1343606400000 | 166.98 |
1343692800000 | 167 |
1343779200000 | 167.35 |
1343865600000 | 161.62 |
1343952000000 | 170.53 |
1344211200000 | 173.06 |
1344297600000 | 175.37 |
1344384000000 | 173.99 |
1344470400000 | 173.78 |
1344556800000 | 173.05 |
1344816000000 | 172.87 |
1344902400000 | 173.63 |
1344988800000 | 172.81 |
1345075200000 | 175.22 |
1345161600000 | 175.05 |
1345420800000 | 175.3899 |
1345507200000 | 178.75 |
1345593600000 | 176.12 |
1345680000000 | 176.11 |
1345766400000 | 175.61 |
1346025600000 | 177.26 |
1346112000000 | 176.62 |
1346198400000 | 175.76 |
1346284800000 | 173.26 |
1346371200000 | 176.4199 |
1346630400000 | 177.9 |
1346716800000 | 175.6 |
1346803200000 | 176.4 |
1346889600000 | 181.9 |
1346976000000 | 184.83 |
1347235200000 | 183.74 |
1347321600000 | 186.1399 |
1347408000000 | 187.25 |
1347494400000 | 186.34 |
1347580800000 | 193.12 |
1347840000000 | 191.98 |
1347926400000 | 189.28 |
1348012800000 | 190.43 |
1348099200000 | 188.36 |
1348185600000 | 190.16 |
1348444800000 | 187.98 |
1348531200000 | 189.48 |
1348617600000 | 183.6 |
1348704000000 | 184.4199 |
1348790400000 | 181.24 |
1349049600000 | 184.96 |
1349136000000 | 184.96 |
1349222400000 | 184.38 |
1349308800000 | 185.4199 |
1349395200000 | 189.05 |
1349654400000 | 185.34 |
1349740800000 | 182.9 |
1349827200000 | 182.1699 |
1349913600000 | 184.43 |
1350000000000 | 183.49 |
1350259200000 | 184.12 |
1350345600000 | 188.76 |
1350432000000 | 191.18 |
1350518400000 | 190.97 |
1350604800000 | 188.54 |
1350864000000 | 188.16 |
1350950400000 | 182.79 |
1351036800000 | 183.71 |
1351123200000 | 183.4 |
1351209600000 | 183.97 |
1351468800000 | 182.63 |
1351555200000 | 185.88 |
1351641600000 | 184.71 |
1351728000000 | 186.5 |
1351814400000 | 186.19 |
1352073600000 | 183.56 |
1352160000000 | 185.08 |
1352246400000 | 180.93 |
1352332800000 | 180.08 |
1352419200000 | 180.1399 |
1352678400000 | 179.93 |
1352764800000 | 180.51 |
1352851200000 | 179.46 |
1352937600000 | 179 |
1353024000000 | 175.76 |
1353283200000 | 181.74 |
1353369600000 | 182.8 |
1353456000000 | 183.54 |
1353542400000 | 185.68 |
1353628800000 | 188.32 |
1353888000000 | 187.58 |
1353974400000 | 187.28 |
1354060800000 | 187.5 |
1354147200000 | 190.6699 |
1354233600000 | 190.7 |
1354492800000 | 192.31 |
1354579200000 | 192.69 |
1354665600000 | 192.65 |
1354752000000 | 192.46 |
1354838400000 | 191.55 |
1355097600000 | 191.72 |
1355184000000 | 194.63 |
1355270400000 | 195.52 |
1355356800000 | 195.91 |
1355443200000 | 196.5 |
1355702400000 | 197.24 |
1355788800000 | 198.83 |
1355875200000 | 200.25 |
1355961600000 | 200.09 |
1356048000000 | 198.73 |
1356307200000 | 198.94 |
1356566400000 | 200.01 |
1356652800000 | 198.05 |
1356912000000 | 198.06 |
1357084800000 | 203.7 |
1357171200000 | 200.93 |
1357257600000 | 200.66 |
1357516800000 | 199.88 |
1357603200000 | 198.6 |
1357689600000 | 199.02 |
1357776000000 | 201.4199 |
1357862400000 | 203.81 |
1358121600000 | 204 |
1358208000000 | 203.32 |
1358294400000 | 203.06 |
1358380800000 | 205.31 |
1358467200000 | 203.56 |
1358726400000 | 204.99 |
1358812800000 | 203.95 |
1358899200000 | 203.81 |
1358985600000 | 206.11 |
1359072000000 | 209.23 |
1359331200000 | 208.76 |
1359417600000 | 209.58 |
1359504000000 | 209.72 |
1359590400000 | 207.84 |
1359676800000 | 211.14 |
1359936000000 | 203.69 |
1360022400000 | 204.43 |
1360108800000 | 202.48 |
1360195200000 | 199.22 |
1360281600000 | 200.87 |
1360540800000 | 200.49 |
1360627200000 | 202.95 |
1360713600000 | 203.65 |
1360800000000 | 200.8899 |
1360886400000 | 200.28 |
1361145600000 | 200.49 |
1361232000000 | 203.91 |
1361318400000 | 203.03 |
1361404800000 | 196.85 |
1361491200000 | 199.15 |
1361750400000 | 201.43 |
1361836800000 | 194.7 |
1361923200000 | 197.85 |
1362009600000 | 199.1399 |
1362096000000 | 197.12 |
1362355200000 | 197.72 |
1362441600000 | 202.36 |
1362528000000 | 202.15 |
1362614400000 | 204.46 |
1362700800000 | 204.9 |
1362960000000 | 205.1399 |
1363046400000 | 205.12 |
1363132800000 | 203.85 |
1363219200000 | 206.85 |
1363305600000 | 207.04 |
1363564800000 | 204.94 |
1363651200000 | 202.3 |
1363737600000 | 205.37 |
1363824000000 | 202.85 |
1363910400000 | 204.05 |
1364169600000 | 200.81 |
1364256000000 | 200.57 |
1364342400000 | 197.38 |
1364428800000 | 198.97 |
1364860800000 | 202.69 |
1364947200000 | 200.57 |
1365033600000 | 199.15 |
1365120000000 | 198.44 |
1365379200000 | 198.73 |
1365465600000 | 199.2 |
1365552000000 | 203.71 |
1365638400000 | 205.74 |
1365724800000 | 202.82 |
1365984000000 | 201.69 |
1366070400000 | 201.07 |
1366156800000 | 195.71 |
1366243200000 | 196.16 |
1366329600000 | 197.44 |
1366588800000 | 197.16 |
1366675200000 | 202.4199 |
1366761600000 | 204.73 |
1366848000000 | 205.72 |
1366934400000 | 204.84 |
1367193600000 | 208.5 |
1367280000000 | 209.33 |
1367366400000 | 209.47 |
1367452800000 | 208.38 |
1367539200000 | 212.36 |
1367798400000 | 211.09 |
1367884800000 | 212.52 |
1367971200000 | 215.68 |
1368057600000 | 214.43 |
1368144000000 | 213.76 |
1368403200000 | 213.75 |
1368489600000 | 215.23 |
1368576000000 | 214.16 |
1368662400000 | 215.05 |
1368748800000 | 214.23 |
1369008000000 | 215.85 |
1369094400000 | 216.68 |
1369180800000 | 217.64 |
1369267200000 | 213.72 |
1369353600000 | 213.6 |
1369612800000 | 215.63 |
1369699200000 | 216.95 |
1369785600000 | 215.02 |
1369872000000 | 217.44 |
1369958400000 | 213.55 |
1370217600000 | 213.19 |
1370304000000 | 214.11 |
1370390400000 | 210.97 |
1370476800000 | 210.78 |
1370563200000 | 214.54 |
1370822400000 | 214.46 |
1370908800000 | 213.14 |
1370995200000 | 213.11 |
1371081600000 | 211.96 |
1371168000000 | 213.22 |
1371427200000 | 215.81 |
1371513600000 | 216.38 |
1371600000000 | 215.71 |
1371686400000 | 205.1399 |
1371772800000 | 201.91 |
1372032000000 | 198.34 |
1372118400000 | 200.68 |
1372204800000 | 203.36 |
1372291200000 | 205.2 |
1372377600000 | 204.23 |
1372636800000 | 206.44 |
1372723200000 | 205.11 |
1372809600000 | 202.23 |
1372896000000 | 206.53 |
1372982400000 | 201.63 |
1373241600000 | 205.84 |
1373328000000 | 206.1699 |
1373414400000 | 207.31 |
1373500800000 | 211.98 |
1373587200000 | 211.93 |
1373846400000 | 212.73 |
1373932800000 | 212.7 |
1374019200000 | 213.22 |
1374105600000 | 215.37 |
1374192000000 | 215.9 |
1374451200000 | 216.95 |
1374537600000 | 216.85 |
1374624000000 | 218.91 |
1374710400000 | 217.73 |
1374796800000 | 217.82 |
1375056000000 | 217.78 |
1375142400000 | 219.01 |
1375228800000 | 219.97 |
1375315200000 | 222.09 |
1375401600000 | 223.26 |
1375660800000 | 222.55 |
1375747200000 | 222.39 |
1375833600000 | 222.19 |
1375920000000 | 224.56 |
1376006400000 | 224.62 |
1376265600000 | 223.66 |
1376352000000 | 223.98 |
1376438400000 | 225.37 |
1376524800000 | 223.73 |
1376611200000 | 225.75 |
1376870400000 | 224.6 |
1376956800000 | 223.45 |
1377043200000 | 221.81 |
1377129600000 | 223.94 |
1377216000000 | 225.7 |
1377475200000 | 225.17 |
1377561600000 | 220.43 |
1377648000000 | 218.26 |
1377734400000 | 217.72 |
1377820800000 | 214.39 |
1378080000000 | 218.17 |
1378166400000 | 216.63 |
1378252800000 | 217.52 |
1378339200000 | 217.63 |
1378425600000 | 219.87 |
1378684800000 | 221.14 |
1378771200000 | 225.25 |
1378857600000 | 226.52 |
1378944000000 | 226.46 |
1379030400000 | 226.25 |
1379289600000 | 230.06 |
1379376000000 | 229.61 |
1379462400000 | 230.82 |
1379548800000 | 235.85 |
1379635200000 | 234.98 |
1379894400000 | 233.23 |
1379980800000 | 234.42 |
1380067200000 | 234.84 |
1380153600000 | 234.23 |
1380240000000 | 234.99 |
1380499200000 | 233.15 |
1380585600000 | 235.54 |
1380672000000 | 234.77 |
1380758400000 | 234.23 |
1380844800000 | 234.96 |
1381104000000 | 234.05 |
1381190400000 | 233.13 |
1381276800000 | 230.92 |
1381363200000 | 235.5 |
1381449600000 | 236.89 |
1381708800000 | 237.29 |
1381795200000 | 237.86 |
1381881600000 | 238.1 |
1381968000000 | 240.79 |
1382054400000 | 243.52 |
1382313600000 | 243.33 |
1382400000000 | 246.57 |
1382486400000 | 245.36 |
1382572800000 | 246.71 |
1382659200000 | 246.4 |
1382918400000 | 245.89 |
1383004800000 | 247.22 |
1383091200000 | 247.15 |
1383177600000 | 245.27 |
1383264000000 | 242.15 |
1383523200000 | 243.53 |
1383609600000 | 241.68 |
1383696000000 | 244.41 |
1383782400000 | 241.07 |
1383868800000 | 240.22 |
1384128000000 | 242.63 |
1384214400000 | 241.88 |
1384300800000 | 240.49 |
1384387200000 | 243.89 |
1384473600000 | 244.52 |
1384732800000 | 247.12 |
1384819200000 | 245.24 |
1384905600000 | 244.18 |
1384992000000 | 243.66 |
1385078400000 | 245.57 |
1385337600000 | 246.64 |
1385424000000 | 246.63 |
1385510400000 | 248.24 |
1385596800000 | 249.21 |
1385683200000 | 249.25 |
1385942400000 | 247.49 |
1386028800000 | 243.05 |
1386115200000 | 240.93 |
1386201600000 | 240.39 |
1386288000000 | 242.73 |
1386547200000 | 243.93 |
1386633600000 | 242.71 |
1386720000000 | 242.13 |
1386806400000 | 239.82 |
1386892800000 | 238.91 |
1387152000000 | 243.38 |
1387238400000 | 240.52 |
1387324800000 | 243.43 |
1387411200000 | 246.05 |
1387497600000 | 247.49 |
1387756800000 | 249.84 |
1387843200000 | 249.36 |
1388102400000 | 254.49 |
1388361600000 | 254.44 |
1388448000000 | 254.48 |
1388620800000 | 248.78 |
1388707200000 | 249.24 |
1388966400000 | 248.89 |
1389052800000 | 249.97 |
1389139200000 | 249.37 |
1389225600000 | 247.68 |
1389312000000 | 250.52 |
1389571200000 | 250.35 |
1389657600000 | 251.54 |
1389744000000 | 252.94 |
1389830400000 | 252.73 |
1389916800000 | 252.61 |
1390176000000 | 252.98 |
1390262400000 | 252.31 |
1390348800000 | 252.84 |
1390435200000 | 252.22 |
1390521600000 | 245.66 |
1390780800000 | 244.09 |
1390867200000 | 245.55 |
1390953600000 | 243.39 |
1391040000000 | 242.89 |
1391126400000 | 240.41 |
1391385600000 | 238.05 |
1391472000000 | 237.21 |
1391558400000 | 237.27 |
1391644800000 | 242.38 |
1391731200000 | 244.66 |
1391990400000 | 245.36 |
1392076800000 | 249.39 |
1392163200000 | 249.07 |
1392249600000 | 251.16 |
1392336000000 | 253.34 |
1392595200000 | 253.66 |
1392681600000 | 254.47 |
1392768000000 | 254.91 |
1392854400000 | 253.99 |
1392940800000 | 255.67 |
1393200000000 | 256.81 |
1393286400000 | 256.8 |
1393372800000 | 254.74 |
1393459200000 | 253.82 |
1393545600000 | 257.58 |
1393804800000 | 249.7 |
1393891200000 | 255.25 |
1393977600000 | 254.65 |
1394064000000 | 257.38 |
1394150400000 | 254.21 |
1394409600000 | 253.65 |
1394496000000 | 253.56 |
1394582400000 | 251.72 |
1394668800000 | 248.62 |
1394755200000 | 247.94 |
1395014400000 | 251.24 |
1395100800000 | 252.82 |
1395187200000 | 252.91 |
1395273600000 | 251.39 |
1395360000000 | 252.1 |
1395619200000 | 249.09 |
1395705600000 | 252.74 |
1395792000000 | 255.71 |
1395878400000 | 255.24 |
1395964800000 | 258.25 |
1396224000000 | 257.99 |
1396310400000 | 259.46 |
1396396800000 | 259.19 |
1396483200000 | 258.9 |
1396569600000 | 260.19 |
1396828800000 | 257.68 |
1396915200000 | 258.12 |
1397001600000 | 259.72 |
1397088000000 | 259.27 |
1397174400000 | 256.18 |
1397433600000 | 256.05 |
1397520000000 | 253.4 |
1397606400000 | 256.65 |
1397692800000 | 258.55 |
1398124800000 | 261.38 |
1398211200000 | 260.37 |
1398297600000 | 261.01 |
1398384000000 | 258.63 |
1398643200000 | 259.85 |
1398729600000 | 262.37 |
1398816000000 | 263.42 |
1398902400000 | 263.42 |
1398988800000 | 262.55 |
1399248000000 | 262.72 |
1399334400000 | 262.4 |
1399420800000 | 263.57 |
1399507200000 | 265.65 |
1399593600000 | 262.5299 |
1399852800000 | 265.0899 |
1399939200000 | 264.83 |
1400025600000 | 265.13 |
1400112000000 | 262.3 |
1400198400000 | 262.38 |
1400457600000 | 263.5899 |
1400544000000 | 262.5299 |
1400630400000 | 263.54 |
1400716800000 | 263.88 |
1400803200000 | 264.38 |
1401062400000 | 267.51 |
1401148800000 | 267.22 |
1401235200000 | 266.76 |
1401321600000 | 267.31 |
1401408000000 | 268.12 |
1401667200000 | 267.87 |
1401753600000 | 267.49 |
1401840000000 | 267.25 |
1401926400000 | 269.16 |
1402012800000 | 270.92 |
1402272000000 | 270.69 |
1402358400000 | 270.48 |
1402444800000 | 268.67 |
1402531200000 | 269.01 |
1402617600000 | 268.02 |
1402876800000 | 267.54 |
1402963200000 | 268.3399 |
1403049600000 | 269.19 |
1403136000000 | 272.8 |
1403222400000 | 271.2799 |
1403481600000 | 270.07 |
1403568000000 | 270.47 |
1403654400000 | 268.73 |
1403740800000 | 266.88 |
1403827200000 | 267.83 |
1404086400000 | 269.04 |
1404172800000 | 270.65 |
1404259200000 | 269.9 |
1404345600000 | 272.05 |
1404432000000 | 270.74 |
1404691200000 | 267.75 |
1404777600000 | 264.68 |
1404864000000 | 266.13 |
1404950400000 | 261.69 |
1405036800000 | 262.04 |
1405296000000 | 264.77 |
1405382400000 | 261.33 |
1405468800000 | 264.38 |
1405555200000 | 260.94 |
1405641600000 | 260.97 |
1405900800000 | 259.27 |
1405987200000 | 261.98 |
1406073600000 | 262.18 |
1406160000000 | 263.86 |
1406246400000 | 259.13 |
1406505600000 | 259.04 |
1406592000000 | 259.74 |
1406678400000 | 257.12 |
1406764800000 | 253.07 |
1406851200000 | 250.21 |
1407110400000 | 249.6 |
1407196800000 | 249.47 |
1407283200000 | 247.82 |
1407369600000 | 245.04 |
1407456000000 | 245.29 |
1407715200000 | 248.68 |
1407801600000 | 246.07 |
1407888000000 | 248.63 |
1407974400000 | 249.22 |
1408060800000 | 247.23 |
1408320000000 | 250.2 |
1408406400000 | 251.06 |
1408492800000 | 250.08 |
1408579200000 | 252.64 |
1408665600000 | 249.63 |
1408924800000 | 253.6 |
1409011200000 | 255.82 |
1409097600000 | 255.48 |
1409184000000 | 252.98 |
1409270400000 | 253.69 |
1409529600000 | 253.2 |
1409616000000 | 253.35 |
1409702400000 | 256.21 |
1409788800000 | 256.24 |
1409875200000 | 255.85 |
1410134400000 | 255.22 |
1410220800000 | 253.38 |
1410307200000 | 253.04 |
1410393600000 | 252.97 |
1410480000000 | 252.5 |
1410739200000 | 252.55 |
1410825600000 | 251.81 |
1410912000000 | 253.12 |
1410998400000 | 254.83 |
1411084800000 | 253.58 |
1411344000000 | 252.35 |
1411430400000 | 249.44 |
1411516800000 | 250.77 |
1411603200000 | 246.56 |
1411689600000 | 246.6 |
1411948800000 | 244.77 |
1412035200000 | 246.18 |
1412121600000 | 242.52 |
1412208000000 | 238 |
1412294400000 | 236.77 |
1412553600000 | 238.15 |
1412640000000 | 235.48 |
1412726400000 | 234.47 |
1412812800000 | 234.49 |
1412899200000 | 228.59 |
1413158400000 | 229.81 |
1413244800000 | 230.03 |
1413331200000 | 224.26 |
1413417600000 | 224.01 |
1413504000000 | 230.09 |
1413763200000 | 227.66 |
1413849600000 | 231.39 |
1413936000000 | 231.52 |
1414022400000 | 233.67 |
1414108800000 | 232.54 |
1414368000000 | 231.74 |
1414454400000 | 235.35 |
1414540800000 | 236.16 |
1414627200000 | 235.09 |
1414713600000 | 238.43 |
1414972800000 | 235.48 |
1415059200000 | 234.26 |
1415145600000 | 236.85 |
1415232000000 | 237.24 |
1415318400000 | 234.67 |
1415577600000 | 237.45 |
1415664000000 | 238.15 |
1415750400000 | 235.73 |
1415836800000 | 236.32 |
1415923200000 | 236.53 |
1416182400000 | 237.44 |
1416268800000 | 241.53 |
1416355200000 | 241.89 |
1416441600000 | 241.32 |
1416528000000 | 245.03 |
1416787200000 | 246.44 |
1416873600000 | 248.28 |
1416960000000 | 249.22 |
1417046400000 | 249.53 |
1417132800000 | 249.54 |
1417392000000 | 249.1 |
1417478400000 | 247.87 |
1417564800000 | 246.86 |
1417651200000 | 246.18 |
1417737600000 | 248.77 |
1417996800000 | 246.6 |
1418083200000 | 243.35 |
1418169600000 | 242.5 |
1418256000000 | 242.45 |
1418342400000 | 237.29 |
1418601600000 | 230.81 |
1418688000000 | 237.28 |
1418774400000 | 235.23 |
1418860800000 | 240.31 |
1418947200000 | 240 |
1419206400000 | 241.13 |
1419292800000 | 241.97 |
1419379200000 | 241.66 |
1419811200000 | 241.88 |
1419897600000 | 238.22 |
1419984000000 | 237.81 |
1420156800000 | 235.26 |
1420416000000 | 226.33 |
1420502400000 | 225.33 |
1420588800000 | 224.63 |
1420675200000 | 232.13 |
1420761600000 | 228.52 |
1421020800000 | 231.08 |
1421107200000 | 233.68 |
1421193600000 | 230.85 |
1421280000000 | 231.72 |
1421366400000 | 233.29 |
1421625600000 | 237.41 |
1421712000000 | 237.38 |
1421798400000 | 239.46 |
1421884800000 | 239.43 |
1421971200000 | 241.18 |
1422230400000 | 243.78 |
1422316800000 | 244.22 |
1422403200000 | 243.66 |
1422489600000 | 244.18 |
1422576000000 | 241.91 |
1422835200000 | 244.36 |
1422921600000 | 248.47 |
1423008000000 | 248.5 |
1423094400000 | 248.76 |
1423180800000 | 245.82 |
1423440000000 | 242.5 |
1423526400000 | 244.62 |
1423612800000 | 243.87 |
1423699200000 | 247.9 |
1423785600000 | 249.41 |
1424044800000 | 248.4 |
1424131200000 | 248.33 |
1424217600000 | 248.92 |
1424304000000 | 251.18 |
1424390400000 | 250.9 |
1424649600000 | 252.78 |
1424736000000 | 254.14 |
1424822400000 | 254.77 |
1424908800000 | 253.61 |
1424995200000 | 255.26 |
1425254400000 | 254.22 |
1425340800000 | 251.62 |
1425427200000 | 251.21 |
1425513600000 | 252.86 |
1425600000000 | 249.21 |
1425859200000 | 248.35 |
1425945600000 | 242.79 |
1426032000000 | 245.49 |
1426118400000 | 245.96 |
1426204800000 | 244.84 |
1426464000000 | 249.37 |
1426550400000 | 247.45 |
1426636800000 | 248.37 |
1426723200000 | 247.68 |
1426809600000 | 254.44 |
1427068800000 | 255.32 |
1427155200000 | 256.5 |
1427241600000 | 255.16 |
1427328000000 | 252.54 |
1427414400000 | 252.66 |
1427673600000 | 254.61 |
1427760000000 | 250.16 |
1427846400000 | 251.39 |
1427932800000 | 254.54 |
1428364800000 | 257.83 |
1428451200000 | 254.74 |
1428537600000 | 255.26 |
1428624000000 | 256.97 |
1428883200000 | 255.97 |
1428969600000 | 257.1 |
1429056000000 | 255.83 |
1429142400000 | 255.21 |
1429228800000 | 252.03 |
1429488000000 | 254.17 |
1429574400000 | 255.11 |
1429660800000 | 254.01 |
1429747200000 | 253.79 |
1429833600000 | 256.46 |
1430092800000 | 260.91 |
1430179200000 | 258.83 |
1430265600000 | 255.46 |
1430352000000 | 257.0299 |
1430438400000 | 257.46 |
1430697600000 | 258.18 |
1430784000000 | 253.14 |
1430870400000 | 257.06 |
1430956800000 | 255.45 |
1431043200000 | 261.3399 |
1431302400000 | 258.72 |
1431388800000 | 257.49 |
1431475200000 | 258.31 |
1431561600000 | 262.55 |
1431648000000 | 262.13 |
1431907200000 | 262.5299 |
1431993600000 | 262.81 |
1432080000000 | 262.96 |
1432166400000 | 264 |
1432252800000 | 261.11 |
1432512000000 | 260.02 |
1432598400000 | 254.88 |
1432684800000 | 258.49 |
1432771200000 | 257.9 |
1432857600000 | 253.29 |
1433116800000 | 252.46 |
1433203200000 | 255.84 |
1433289600000 | 260.17 |
1433376000000 | 258.43 |
1433462400000 | 251.24 |
1433721600000 | 250.71 |
1433808000000 | 250.7 |
1433894400000 | 256.89 |
1433980800000 | 257.23 |
1434067200000 | 254.57 |
1434326400000 | 250.08 |
1434412800000 | 251.06 |
1434499200000 | 249.2 |
1434585600000 | 254.66 |
1434672000000 | 253.15 |
1434931200000 | 263.76 |
1435017600000 | 261.12 |
1435104000000 | 260.11 |
1435190400000 | 260.06 |
1435276800000 | 259.37 |
1435536000000 | 250.36 |
1435622400000 | 246.54 |
1435708800000 | 250.45 |
1435795200000 | 248.44 |
1435881600000 | 247.04 |
1436140800000 | 242.32 |
1436227200000 | 234.6 |
1436313600000 | 239.21 |
1436400000000 | 244.74 |
1436486400000 | 254.54 |
1436745600000 | 254.79 |
1436832000000 | 255.78 |
1436918400000 | 255.86 |
1437004800000 | 258.07 |
1437091200000 | 256.71 |
1437350400000 | 258.12 |
1437436800000 | 257.23 |
1437523200000 | 254.97 |
1437609600000 | 256.76 |
1437696000000 | 253.88 |
1437955200000 | 250.89 |
1438041600000 | 251.91 |
1438128000000 | 253.51 |
1438214400000 | 251.85 |
1438300800000 | 255.77 |
1438560000000 | 256.75 |
1438646400000 | 256.41 |
1438732800000 | 258.02 |
1438819200000 | 258.31 |
1438905600000 | 257 |
1439164800000 | 260.25 |
1439251200000 | 256.5 |
1439337600000 | 251.18 |
1439424000000 | 252.33 |
1439510400000 | 250.77 |
1439769600000 | 250.04 |
1439856000000 | 248.93 |
1439942400000 | 244.56 |
1440028800000 | 242.3 |
1440115200000 | 237.45 |
1440374400000 | 230.59 |
1440460800000 | 237.26 |
1440547200000 | 233.74 |
1440633600000 | 237.67 |
1440720000000 | 238.23 |
1440979200000 | 237.06 |
1441065600000 | 232.55 |
1441152000000 | 232.53 |
1441238400000 | 235.11 |
1441324800000 | 229.55 |
1441584000000 | 231.88 |
1441670400000 | 235.02 |
1441756800000 | 237.22 |
1441843200000 | 235.15 |
1441929600000 | 234.11 |
1442188800000 | 233.44 |
1442275200000 | 235.2 |
1442361600000 | 239.19 |
1442448000000 | 239.7 |
1442534400000 | 234.88 |
1442793600000 | 232.92 |
1442880000000 | 223.72 |
1442966400000 | 224.79 |
1443052800000 | 222.86 |
1443139200000 | 227.39 |
1443398400000 | 223.32 |
1443484800000 | 222.29 |
1443571200000 | 226.52 |
1443657600000 | 224.99 |
1443744000000 | 227.94 |
1444003200000 | 233.84 |
1444089600000 | 236.97 |
1444176000000 | 236.7 |
1444262400000 | 238.18 |
1444348800000 | 241.15 |
1444608000000 | 241.52 |
1444694400000 | 239.92 |
1444780800000 | 238.93 |
1444867200000 | 241.56 |
1444953600000 | 242.45 |
1445212800000 | 241.75 |
1445299200000 | 241.36 |
1445385600000 | 242.86 |
1445472000000 | 244.62 |
1445558400000 | 247.76 |
1445817600000 | 247.34 |
1445904000000 | 244.7 |
1445990400000 | 247.89 |
1446076800000 | 246.2 |
1446163200000 | 248.76 |
1446422400000 | 249.82 |
1446508800000 | 248.78 |
1446595200000 | 246.13 |
1446681600000 | 247.25 |
1446768000000 | 245.13 |
1447027200000 | 241.5 |
1447113600000 | 241.01 |
1447200000000 | 243.75 |
1447286400000 | 240.66 |
1447372800000 | 238.19 |
1447632000000 | 238.38 |
1447718400000 | 243.2 |
1447804800000 | 242.03 |
1447891200000 | 245.42 |
1447977600000 | 244.72 |
1448236800000 | 242.91 |
1448323200000 | 240.26 |
1448409600000 | 243.7 |
1448496000000 | 246.82 |
1448582400000 | 245.72 |
1448841600000 | 246.13 |
1448928000000 | 245.03 |
1449014400000 | 243.85 |
1449100800000 | 241.54 |
1449187200000 | 241.59 |
1449446400000 | 243.5 |
1449532800000 | 239.87 |
1449619200000 | 240.18 |
1449705600000 | 239.27 |
1449792000000 | 235.64 |
1450051200000 | 231.87 |
1450137600000 | 236.54 |
1450224000000 | 237.46 |
1450310400000 | 239.31 |
1450396800000 | 236.38 |
1450656000000 | 235.2 |
1450742400000 | 236.22 |
1450828800000 | 239.63 |
1450915200000 | 241.24 |
1451260800000 | 239.8 |
1451347200000 | 242.79 |
1451433600000 | 241.2 |
1451520000000 | 238.68 |
1451865600000 | 230.1 |
1451952000000 | 229.3 |
1452038400000 | 227.46 |
1452124800000 | 225.26 |
1452211200000 | 223.57 |
1452470400000 | 222.05 |
1452556800000 | 224.54 |
1452643200000 | 225.52 |
1452729600000 | 221.67 |
1452816000000 | 219.06 |
1453075200000 | 217.05 |
1453161600000 | 221.41 |
1453248000000 | 214.79 |
1453334400000 | 217.88 |
1453420800000 | 223.58 |
1453680000000 | 223.31 |
1453766400000 | 225.45 |
1453852800000 | 227.31 |
1453939200000 | 224.69 |
1454025600000 | 227.12 |
1454284800000 | 227.58 |
1454371200000 | 223.57 |
1454457600000 | 223.45 |
1454544000000 | 224.69 |
1454630400000 | 221.58 |
1454889600000 | 214.8 |
1454976000000 | 215.44 |
1455062400000 | 215.64 |
1455148800000 | 211.28 |
1455235200000 | 213.63 |
1455494400000 | 217.77 |
1455580800000 | 216.91 |
1455667200000 | 222.13 |
1455753600000 | 222.67 |
1455840000000 | 221.61 |
1456099200000 | 223.95 |
1456185600000 | 221.11 |
1456272000000 | 216.26 |
1456358400000 | 220.51 |
1456444800000 | 221.32 |
1456704000000 | 221.13 |
1456790400000 | 224.98 |
1456876800000 | 224.57 |
1456963200000 | 225.92 |
1457049600000 | 228.95 |
1457308800000 | 227.75 |
1457395200000 | 227.49 |
1457481600000 | 227.86 |
1457568000000 | 226.58 |
1457654400000 | 233.23 |
1457913600000 | 234.07 |
1458000000000 | 232.93 |
1458086400000 | 232.61 |
1458172800000 | 236.76 |
1458259200000 | 237.32 |
1458518400000 | 236.21 |
1458604800000 | 236.06 |
1458691200000 | 235.45 |
1458777600000 | 231.3 |
1459209600000 | 233.56 |
1459296000000 | 240.77 |
1459382400000 | 238.66 |
1459468800000 | 233.82 |
1459728000000 | 235.51 |
1459814400000 | 230.42 |
1459900800000 | 231.99 |
1459987200000 | 230.26 |
1460073600000 | 233.37 |
1460332800000 | 234.65 |
1460419200000 | 234.75 |
1460505600000 | 238.47 |
1460592000000 | 239.32 |
1460678400000 | 239.44 |
1460937600000 | 240.77 |
1461024000000 | 246.16 |
1461110400000 | 246.21 |
1461196800000 | 244.5 |
1461283200000 | 242.33 |
1461542400000 | 241.92 |
1461628800000 | 242.32 |
1461715200000 | 243.56 |
1461801600000 | 243.58 |
1461888000000 | 240.54 |
1462147200000 | 243.38 |
1462233600000 | 239.73 |
1462320000000 | 236.87 |
1462406400000 | 236.35 |
1462492800000 | 236.63 |
1462752000000 | 238.15 |
1462838400000 | 239.95 |
1462924800000 | 239.15 |
1463011200000 | 237.04 |
1463097600000 | 236.49 |
1463356800000 | 237.17 |
1463443200000 | 236.06 |
1463529600000 | 235.9 |
1463616000000 | 231.52 |
1463702400000 | 235.09 |
1463961600000 | 233.46 |
1464048000000 | 237.67 |
1464134400000 | 240.09 |
1464220800000 | 242.36 |
1464307200000 | 241.65 |
1464566400000 | 242.63 |
1464652800000 | 241.16 |
1464739200000 | 240.94 |
1464825600000 | 240.63 |
1464912000000 | 242.1 |
1465171200000 | 243.52 |
1465257600000 | 246.33 |
1465344000000 | 245.84 |
1465430400000 | 242.05 |
1465516800000 | 235.89 |
1465776000000 | 231.89 |
1465862400000 | 225.88 |
1465948800000 | 228.61 |
1466035200000 | 225.86 |
1466121600000 | 229.42 |
1466380800000 | 238.97 |
1466467200000 | 239.06 |
1466553600000 | 240.04 |
1466640000000 | 245.31 |
1466726400000 | 224.75 |
1466985600000 | 215.67 |
1467072000000 | 222 |
1467158400000 | 228.79 |
1467244800000 | 231.57 |
1467331200000 | 233.96 |
1467590400000 | 232.38 |
1467676800000 | 228.1 |
1467763200000 | 223.6 |
1467849600000 | 225.15 |
1467936000000 | 228.12 |
1468195200000 | 232.24 |
1468281600000 | 235.2 |
1468368000000 | 235.85 |
1468454400000 | 238.05 |
1468540800000 | 236.89 |
1468800000000 | 236.48 |
1468886400000 | 234.05 |
1468972800000 | 236.93 |
1469059200000 | 236.4 |
1469145600000 | 236.21 |
1469404800000 | 236.89 |
1469491200000 | 237.78 |
1469577600000 | 239.43 |
1469664000000 | 239.8 |
1469750400000 | 243.44 |
1470009600000 | 242.24 |
1470096000000 | 239.62 |
1470182400000 | 238.23 |
1470268800000 | 238.97 |
1470355200000 | 240.49 |
1470614400000 | 240.94 |
1470700800000 | 245.49 |
1470787200000 | 245.68 |
1470873600000 | 248.57 |
1470960000000 | 248.36 |
1471219200000 | 249.17 |
1471305600000 | 248.48 |
1471392000000 | 246.31 |
1471478400000 | 248.83 |
1471564800000 | 247.21 |
1471824000000 | 246.48 |
1471910400000 | 248.29 |
1471996800000 | 246.95 |
1472083200000 | 246.05 |
1472169600000 | 247.67 |
1472428800000 | 244.43 |
1472515200000 | 245.86 |
1472601600000 | 244.05 |
1472688000000 | 244.8 |
1472774400000 | 248.84 |
1473033600000 | 248.48 |
1473120000000 | 250.36 |
1473206400000 | 252.03 |
1473292800000 | 251.25 |
1473379200000 | 246.85 |
1473638400000 | 244.27 |
1473724800000 | 242.63 |
1473811200000 | 242.25 |
1473897600000 | 243.08 |
1473984000000 | 239.06 |
1474243200000 | 242.36 |
1474329600000 | 242.24 |
1474416000000 | 242.23 |
1474502400000 | 249.84 |
1474588800000 | 248.2 |
1474848000000 | 245.15 |
1474934400000 | 243.56 |
1475020800000 | 245.1 |
1475107200000 | 245.68 |
1475193600000 | 246.55 |
1475452800000 | 246.14 |
1475539200000 | 247.13 |
1475625600000 | 246.59 |
1475712000000 | 244.99 |
1475798400000 | 242.84 |
1476057600000 | 245.38 |
1476144000000 | 241.96 |
1476230400000 | 239.77 |
1476316800000 | 238.26 |
1476403200000 | 241.2 |
1476662400000 | 239.53 |
1476748800000 | 241.97 |
1476835200000 | 242.26 |
1476921600000 | 242.05 |
1477008000000 | 240.82 |
1477267200000 | 241.61 |
1477353600000 | 240.43 |
1477440000000 | 240.84 |
1477526400000 | 240.62 |
1477612800000 | 240.66 |
1477872000000 | 240.05 |
1477958400000 | 239.38 |
1478044800000 | 238.21 |
1478131200000 | 236.4 |
1478217600000 | 235.5 |
1478476800000 | 237.3 |
1478563200000 | 238.38 |
1478649600000 | 238.4 |
1478736000000 | 234.7 |
1478822400000 | 233.24 |
1479081600000 | 230.26 |
1479168000000 | 231.72 |
1479254400000 | 229.54 |
1479340800000 | 230.83 |
1479427200000 | 227.65 |
1479686400000 | 229.54 |
1479772800000 | 229.51 |
1479859200000 | 227.43 |
1479945600000 | 228.83 |
1480032000000 | 230.58 |
1480291200000 | 228.28 |
1480377600000 | 230.38 |
1480464000000 | 230.86 |
1480550400000 | 228.61 |
1480636800000 | 228.93 |
1480896000000 | 232.73 |
1480982400000 | 234.93 |
1481068800000 | 238.6 |
1481155200000 | 237.6 |
1481241600000 | 237.48 |
1481500800000 | 239.17 |
1481587200000 | 242.37 |
1481673600000 | 241.23 |
1481760000000 | 237.68 |
1481846400000 | 238.56 |
1482105600000 | 239.76 |
1482192000000 | 239.49 |
1482278400000 | 240.51 |
1482364800000 | 240.83 |
1482451200000 | 241.47 |
1482796800000 | 241.99 |
1482883200000 | 240.48 |
1482969600000 | 242.56 |
1483056000000 | 244.7 |
1483315200000 | 246.4 |
1483401600000 | 242.21 |
1483488000000 | 244.07 |
1483574400000 | 247.16 |
1483660800000 | 246.75 |
1483920000000 | 245.78 |
1484006400000 | 246.81 |
1484092800000 | 244.43 |
1484179200000 | 247.22 |
1484265600000 | 248.8 |
1484524800000 | 246.75 |
1484611200000 | 248.12 |
1484697600000 | 248.93 |
1484784000000 | 246.66 |
1484870400000 | 248.61 |
1485129600000 | 248.81 |
1485216000000 | 249.46 |
1485302400000 | 251.4 |
1485388800000 | 249.3 |
1485475200000 | 249.19 |
1485734400000 | 246.15 |
1485820800000 | 246.65 |
1485907200000 | 247.32 |
1485993600000 | 248.87 |
1486080000000 | 249.6 |
1486339200000 | 246.13 |
1486425600000 | 245.46 |
1486512000000 | 246.78 |
1486598400000 | 248.34 |
1486684800000 | 247.78 |
1486944000000 | 249.81 |
1487030400000 | 248.7 |
1487116800000 | 249.49 |
1487203200000 | 251.24 |
1487289600000 | 250.59 |
1487548800000 | 250.74 |
1487635200000 | 250.8 |
1487721600000 | 251.27 |
1487808000000 | 252.06 |
1487894400000 | 249.53 |
1488153600000 | 250.74 |
1488240000000 | 251.48 |
1488326400000 | 254.14 |
1488412800000 | 253.1 |
1488499200000 | 254.2 |
1488758400000 | 254.16 |
1488844800000 | 253.36 |
1488931200000 | 252.74 |
1489017600000 | 254.25 |
1489104000000 | 256.06 |
1489363200000 | 256.75 |
1489449600000 | 255.67 |
1489536000000 | 255.91 |
1489622400000 | 260.3 |
1489708800000 | 261.38 |
1489968000000 | 261.25 |
1490054400000 | 261.25 |
1490140800000 | 260.45 |
1490227200000 | 262.38 |
1490313600000 | 262.92 |
1490572800000 | 264.33 |
1490659200000 | 265.66 |
1490745600000 | 263.7 |
1490832000000 | 264.49 |
1490918400000 | 264.7799 |
1491177600000 | 262.46 |
1491264000000 | 263.56 |
1491350400000 | 262.9 |
1491436800000 | 263.77 |
1491523200000 | 263.18 |
1491782400000 | 262.08 |
1491868800000 | 262.31 |
1491955200000 | 262.41 |
1492041600000 | 261.6 |
1492473600000 | 260.54 |
1492560000000 | 261.12 |
1492646400000 | 263.43 |
1492732800000 | 261 |
1492992000000 | 273.82 |
1493078400000 | 276.02 |
1493164800000 | 274.93 |
1493251200000 | 274.27 |
1493337600000 | 274.71 |
1493596800000 | 275.42 |
1493683200000 | 277.06 |
1493769600000 | 277.37 |
1493856000000 | 281.73 |
1493942400000 | 285.19 |
1494201600000 | 282.85 |
1494288000000 | 283.01 |
1494374400000 | 282.44 |
1494460800000 | 281.29 |
1494547200000 | 283.99 |
1494806400000 | 286 |
1494892800000 | 289.17 |
1494979200000 | 287.05 |
1495065600000 | 285.21 |
1495152000000 | 288.5299 |
1495411200000 | 289.62 |
1495497600000 | 290.11 |
1495584000000 | 288.6 |
1495670400000 | 289.2799 |
1495756800000 | 288.4 |
1496016000000 | 288.11 |
1496102400000 | 287.72 |
1496188800000 | 289.41 |
1496275200000 | 290.5899 |
1496361600000 | 293.95 |
1496620800000 | 292.47 |
1496707200000 | 290.96 |
1496793600000 | 290.23 |
1496880000000 | 289.32 |
1496966400000 | 289.98 |
1497225600000 | 287.67 |
1497312000000 | 289.24 |
1497398400000 | 291.24 |
1497484800000 | 285.91 |
1497571200000 | 289.0899 |
1497830400000 | 290.87 |
1497916800000 | 288.55 |
1498003200000 | 288.41 |
1498089600000 | 288.83 |
1498176000000 | 288.97 |
1498435200000 | 290.14 |
1498521600000 | 289.29 |
1498608000000 | 290.2799 |
1498694400000 | 286.19 |
1498780800000 | 284.13 |
1499040000000 | 286.31 |
1499126400000 | 284.98 |
1499212800000 | 284.68 |
1499299200000 | 284.56 |
1499385600000 | 284.2799 |
1499644800000 | 285.62 |
1499731200000 | 285.32 |
1499817600000 | 289.89 |
1499904000000 | 290.24 |
1499990400000 | 291.7 |
1500249600000 | 292 |
1500336000000 | 291.96 |
1500422400000 | 292.3399 |
1500508800000 | 294.95 |
1500595200000 | 291.39 |
1500854400000 | 290.6 |
1500940800000 | 292.04 |
1501027200000 | 292.79 |
1501113600000 | 293.92 |
1501200000000 | 293.24 |
1501459200000 | 292.96 |
1501545600000 | 295.5899 |
1501632000000 | 295.65 |
1501718400000 | 296.63 |
1501804800000 | 296.72 |
1502064000000 | 297.5299 |
1502150400000 | 296.67 |
1502236800000 | 293.55 |
1502323200000 | 291.44 |
1502409600000 | 290.42 |
1502668800000 | 293.69 |
1502755200000 | 292.71 |
1502841600000 | 294.49 |
1502928000000 | 294.3 |
1503014400000 | 292.71 |
1503273600000 | 293.08 |
1503360000000 | 294.65 |
1503446400000 | 294.79 |
1503532800000 | 294.58 |
1503619200000 | 295.76 |
1503878400000 | 296.36 |
1503964800000 | 295.15 |
1504051200000 | 294.12 |
1504137600000 | 294.92 |
1504224000000 | 296.64 |
1504483200000 | 296.41 |
1504569600000 | 296.8399 |
1504656000000 | 298.43 |
1504742400000 | 301.65 |
1504828800000 | 301.88 |
1505088000000 | 304.46 |
1505174400000 | 304.54 |
1505260800000 | 304.16 |
1505347200000 | 303.02 |
1505433600000 | 304.87 |
1505692800000 | 305.73 |
1505779200000 | 306.56 |
1505865600000 | 306.73 |
1505952000000 | 305.27 |
1506038400000 | 306.51 |
1506297600000 | 304.1 |
1506384000000 | 301.5899 |
1506470400000 | 301.47 |
1506556800000 | 303.62 |
1506643200000 | 306.86 |
1506902400000 | 305.94 |
1506988800000 | 306.86 |
1507075200000 | 307.13 |
1507161600000 | 306.71 |
1507248000000 | 306.21 |
1507507200000 | 307.22 |
1507593600000 | 308.89 |
1507680000000 | 310.37 |
1507766400000 | 310.67 |
1507852800000 | 310.89 |
1508112000000 | 309.93 |
1508198400000 | 308.64 |
1508284800000 | 310.11 |
1508371200000 | 310.69 |
1508457600000 | 309.0899 |
1508716800000 | 308.72 |
1508803200000 | 308.7799 |
1508889600000 | 308.5 |
1508976000000 | 309.51 |
1509062400000 | 308.12 |
1509321600000 | 309.8399 |
1509408000000 | 311.77 |
1509494400000 | 313.31 |
1509580800000 | 314.15 |
1509667200000 | 313.45 |
1509926400000 | 312.5899 |
1510012800000 | 310.39 |
1510099200000 | 310.41 |
1510185600000 | 307.49 |
1510272000000 | 306.76 |
1510531200000 | 305.18 |
1510617600000 | 306.27 |
1510704000000 | 305.97 |
1510790400000 | 307.3399 |
1510876800000 | 306.43 |
1511136000000 | 307.23 |
1511222400000 | 308.65 |
1511308800000 | 308.35 |
1511395200000 | 310.56 |
1511481600000 | 313.41 |
1511740800000 | 311.5899 |
1511827200000 | 311.92 |
1511913600000 | 311.43 |
1512000000000 | 312.3 |
1512086400000 | 307.49 |
1512345600000 | 310.95 |
1512432000000 | 310.49 |
1512518400000 | 308.63 |
1512604800000 | 309.06 |
1512691200000 | 308.92 |
1512950400000 | 309.44 |
1513036800000 | 309.38 |
1513123200000 | 308.74 |
1513209600000 | 307.27 |
1513296000000 | 307.12 |
1513555200000 | 312.6 |
1513641600000 | 310.71 |
1513728000000 | 310.07 |
1513814400000 | 310.81 |
1513900800000 | 309.23 |
1514332800000 | 310.94 |
1514419200000 | 310.24 |
1514505600000 | 310.36 |
1514851200000 | 310.21 |
1514937600000 | 311.96 |
1515024000000 | 317.91 |
1515110400000 | 320.83 |
1515369600000 | 319.98 |
1515456000000 | 320.0299 |
1515542400000 | 318.66 |
1515628800000 | 318.83 |
1515715200000 | 322.74 |
1515974400000 | 325.88 |
1516060800000 | 325.7 |
1516147200000 | 325.46 |
1516233600000 | 326.31 |
1516320000000 | 328.67 |
1516579200000 | 329.93 |
1516665600000 | 331.9 |
1516752000000 | 331.42 |
1516838400000 | 332.56 |
1516924800000 | 332.73 |
1517184000000 | 329.95 |
1517270400000 | 328.7799 |
1517356800000 | 330.35 |
1517443200000 | 328.64 |
1517529600000 | 322.66 |
1517788800000 | 318.19 |
1517875200000 | 308.7799 |
1517961600000 | 313.15 |
1518048000000 | 304.66 |
1518134400000 | 300.6 |
1518393600000 | 305.24 |
1518480000000 | 305.04 |
1518566400000 | 309.64 |
1518652800000 | 313.39 |
1518739200000 | 316.16 |
1518998400000 | 312.82 |
1519084800000 | 313.64 |
1519171200000 | 313.04 |
1519257600000 | 313.04 |
1519344000000 | 313.27 |
1519603200000 | 314.89 |
1519689600000 | 312.73 |
1519776000000 | 310.38 |
1519862400000 | 305.87 |
1519948800000 | 302.68 |
1520208000000 | 306.39 |
1520294400000 | 308.82 |
1520380800000 | 310.88 |
1520467200000 | 312.67 |
1520553600000 | 313.39 |
1520812800000 | 314.26 |
1520899200000 | 313.18 |
1520985600000 | 312.14 |
1521072000000 | 313.46 |
1521158400000 | 313.36 |
1521417600000 | 311.19 |
1521504000000 | 311.66 |
1521590400000 | 311.42 |
1521676800000 | 307.97 |
1521763200000 | 304.93 |
1522022400000 | 304.73 |
1522108800000 | 307.57 |
1522195200000 | 307.29 |
1522281600000 | 308.63 |
1522713600000 | 306.91 |
1522800000000 | 306.57 |
1522886400000 | 312.73 |
1522972800000 | 312.46 |
1523232000000 | 314.27 |
1523318400000 | 317.81 |
1523404800000 | 316.77 |
1523491200000 | 317.19 |
1523577600000 | 317.8399 |
1523836800000 | 318.25 |
1523923200000 | 321.32 |
1524009600000 | 323.02 |
1524096000000 | 322.22 |
1524182400000 | 320.25 |
1524441600000 | 319.85 |
1524528000000 | 319.79 |
1524614400000 | 316.92 |
1524700800000 | 318.19 |
1524787200000 | 319.39 |
1525046400000 | 320.21 |
1525132800000 | 317.75 |
1525219200000 | 319.15 |
1525305600000 | 317.71 |
1525392000000 | 319.74 |
1525651200000 | 321.46 |
1525737600000 | 319.51 |
1525824000000 | 320.33 |
1525910400000 | 321.58 |
1525996800000 | 323.5 |
1526256000000 | 324.1 |
1526342400000 | 321.22 |
1526428800000 | 319.82 |
1526515200000 | 322.93 |
1526601600000 | 321.7799 |
1526860800000 | 322.22 |
1526947200000 | 323.7799 |
1527033600000 | 317.98 |
1527120000000 | 317.31 |
1527206400000 | 315.89 |
1527465600000 | 313.38 |
1527552000000 | 308.31 |
1527638400000 | 311.35 |
1527724800000 | 311.05 |
1527811200000 | 313.86 |
1528070400000 | 316.08 |
1528156800000 | 315.5299 |
1528243200000 | 318.88 |
1528329600000 | 319.39 |
1528416000000 | 316.95 |
1528675200000 | 320.37 |
1528761600000 | 319.37 |
1528848000000 | 320.05 |
1528934400000 | 321.08 |
1529020800000 | 318.74 |
1529280000000 | 315.25 |
1529366400000 | 310.57 |
1529452800000 | 310.71 |
1529539200000 | 308.32 |
1529625600000 | 311.98 |
1529884800000 | 306.65 |
1529971200000 | 306.26 |
1530057600000 | 307.31 |
1530144000000 | 303.31 |
1530230400000 | 308.7 |
1530489600000 | 304.56 |
1530576000000 | 308.39 |
1530662400000 | 308.13 |
1530748800000 | 312.36 |
1530835200000 | 314.63 |
1531094400000 | 316 |
1531180800000 | 316.94 |
1531267200000 | 312.64 |
1531353600000 | 314.33 |
1531440000000 | 315.07 |
1531699200000 | 315.52 |
1531785600000 | 316.49 |
1531872000000 | 317.88 |
1531958400000 | 315.68 |
1532044800000 | 316.85 |
1532304000000 | 315.58 |
1532390400000 | 317.89 |
1532476800000 | 315.5899 |
1532563200000 | 318.72 |
1532649600000 | 319.5899 |
1532908800000 | 319.5299 |
1532995200000 | 319.39 |
1533081600000 | 317.33 |
1533168000000 | 313.31 |
1533254400000 | 314.2 |
1533513600000 | 313.27 |
1533600000000 | 315.77 |
1533686400000 | 315.55 |
1533772800000 | 315.07 |
1533859200000 | 306.3399 |
1534118400000 | 305.45 |
1534204800000 | 304.39 |
1534291200000 | 298.18 |
1534377600000 | 302.01 |
1534464000000 | 302.25 |
1534723200000 | 305.2799 |
1534809600000 | 308.7799 |
1534896000000 | 311.23 |
1534982400000 | 310.48 |
1535068800000 | 312.7799 |
1535328000000 | 316.82 |
1535414400000 | 317.85 |
1535500800000 | 318.18 |
1535587200000 | 315.77 |
1535673600000 | 311.76 |
1535932800000 | 311.63 |
1536019200000 | 306.0299 |
1536105600000 | 302.9 |
1536192000000 | 301.36 |
1536278400000 | 300.68 |
1536537600000 | 302.19 |
1536624000000 | 301.93 |
1536710400000 | 304.69 |
1536796800000 | 305.86 |
1536883200000 | 306.97 |
1537142400000 | 307.23 |
1537228800000 | 308.72 |
1537315200000 | 308.46 |
1537401600000 | 313.0899 |
1537488000000 | 315.62 |
1537747200000 | 314.89 |
1537833600000 | 315.6 |
1537920000000 | 315.77 |
1538006400000 | 315.24 |
1538092800000 | 310.27 |
1538352000000 | 311.12 |
1538438400000 | 308.36 |
1538524800000 | 309.05 |
1538611200000 | 305.21 |
1538697600000 | 302.14 |
1538956800000 | 297.63 |
1539043200000 | 298.48 |
1539129600000 | 293.65 |
1539216000000 | 289.2799 |
1539302400000 | 288.62 |
1539561600000 | 290.39 |
1539648000000 | 295.21 |
1539734400000 | 292.26 |
1539820800000 | 288.88 |
1539907200000 | 288.38 |
1540166400000 | 286.27 |
1540252800000 | 280.87 |
1540339200000 | 278.37 |
1540425600000 | 281 |
1540512000000 | 278.41 |
1540771200000 | 280.5899 |
1540857600000 | 279.73 |
1540944000000 | 283.66 |
1541030400000 | 285.5 |
1541116800000 | 285.75 |
1541376000000 | 286.04 |
1541462400000 | 285.7799 |
1541548800000 | 290.54 |
1541635200000 | 288.58 |
1541721600000 | 286.27 |
1541980800000 | 280.58 |
1542067200000 | 283.76 |
1542153600000 | 282.9 |
1542240000000 | 281.74 |
1542326400000 | 283.32 |
1542585600000 | 282.48 |
1542672000000 | 277.61 |
1542758400000 | 280.54 |
1542844800000 | 278.5899 |
1542931200000 | 278.04 |
1543190400000 | 280.86 |
1543276800000 | 279.11 |
1543363200000 | 278.7799 |
1543449600000 | 282.4 |
1543536000000 | 280.66 |
1543795200000 | 284.75 |
1543881600000 | 282.87 |
1543968000000 | 279.12 |
1544054400000 | 271.37 |
1544140800000 | 272.63 |
1544400000000 | 268.7 |
1544486400000 | 271.33 |
1544572800000 | 276.68 |
1544659200000 | 275.93 |
1544745600000 | 272.95 |
1545004800000 | 271.36 |
1545091200000 | 270.2799 |
1545177600000 | 272.87 |
1545264000000 | 268.46 |
1545350400000 | 268.3 |
1545609600000 | 266.32 |
1545868800000 | 262.5299 |
1545955200000 | 267.46 |
1546214400000 | 268.77 |
1546387200000 | 266.3 |
1546473600000 | 263.38 |
1546560000000 | 271.17 |
1546819200000 | 271.83 |
1546905600000 | 273.58 |
1546992000000 | 277.52 |
1547078400000 | 277.95 |
1547164800000 | 276.35 |
1547424000000 | 274.75 |
1547510400000 | 275.43 |
1547596800000 | 274.94 |
1547683200000 | 274.77 |
1547769600000 | 279.97 |
1548028800000 | 279.3 |
1548115200000 | 278.16 |
1548201600000 | 278.61 |
1548288000000 | 279.8399 |
1548374400000 | 283.71 |
1548633600000 | 282.45 |
1548720000000 | 283.54 |
1548806400000 | 284.69 |
1548892800000 | 286.7799 |
1548979200000 | 287.65 |
1549238400000 | 286.66 |
1549324800000 | 290.7 |
1549411200000 | 289.5 |
1549497600000 | 283.4 |
1549584000000 | 280.99 |
1549843200000 | 282.29 |
1549929600000 | 285.1 |
1550016000000 | 286.07 |
1550102400000 | 285.01 |
1550188800000 | 289.11 |
1550448000000 | 290.63 |
1550534400000 | 290.8399 |
1550620800000 | 293.02 |
1550707200000 | 293.39 |
1550793600000 | 293.82 |
1551052800000 | 294.5899 |
1551139200000 | 295.5 |
1551225600000 | 294.56 |
1551312000000 | 295.45 |
1551398400000 | 297.4 |
1551657600000 | 296.0899 |
1551744000000 | 296.65 |
1551830400000 | 296.41 |
1551916800000 | 293.55 |
1552003200000 | 291.87 |
1552262400000 | 293.33 |
1552348800000 | 294.69 |
1552435200000 | 296.79 |
1552521600000 | 298.29 |
1552608000000 | 302.24 |
1552867200000 | 302.51 |
1552953600000 | 304.9 |
1553040000000 | 302.0899 |
1553126400000 | 302.5 |
1553212800000 | 295.63 |
1553472000000 | 296.02 |
1553558400000 | 297.26 |
1553644800000 | 296.37 |
1553731200000 | 295.86 |
1553817600000 | 298.41 |
1554076800000 | 300.96 |
1554163200000 | 301.21 |
1554249600000 | 305.61 |
1554336000000 | 305.38 |
1554422400000 | 306.37 |
1554681600000 | 306.73 |
1554768000000 | 304.81 |
1554854400000 | 305.2799 |
1554940800000 | 306.51 |
1555027200000 | 308.21 |
1555286400000 | 308.2799 |
1555372800000 | 308.99 |
1555459200000 | 310.12 |
1555545600000 | 310.18 |
1555977600000 | 310.2 |
1556064000000 | 310.49 |
1556150400000 | 308.26 |
1556236800000 | 309.52 |
1556496000000 | 309.8399 |
1556582400000 | 312.08 |
1556668800000 | 313.02 |
1556755200000 | 309.69 |
1556841600000 | 310.83 |
1557100800000 | 307.91 |
1557187200000 | 303.79 |
1557273600000 | 305.43 |
1557360000000 | 301.39 |
1557446400000 | 303.01 |
1557705600000 | 299.43 |
1557792000000 | 302.45 |
1557878400000 | 304.56 |
1557964800000 | 308.46 |
1558051200000 | 307.14 |
1558310400000 | 303.36 |
1558396800000 | 305.76 |
1558483200000 | 305.47 |
1558569600000 | 300.17 |
1558656000000 | 303.61 |
1558915200000 | 304.8399 |
1559001600000 | 303.2799 |
1559088000000 | 297.76 |
1559174400000 | 299.05 |
1559260800000 | 296.36 |
1559520000000 | 299.65 |
1559606400000 | 302.83 |
1559692800000 | 304.68 |
1559779200000 | 305.05 |
1559865600000 | 310.3399 |
1560124800000 | 310.26 |
1560211200000 | 312.5299 |
1560297600000 | 311.55 |
1560384000000 | 310.97 |
1560470400000 | 308.48 |
1560729600000 | 308.87 |
1560816000000 | 314.0299 |
1560902400000 | 314.55 |
1560988800000 | 318.33 |
1561075200000 | 318.93 |
1561334400000 | 319.94 |
1561420800000 | 318.89 |
1561507200000 | 317.92 |
1561593600000 | 317.37 |
1561680000000 | 320.74 |
1561939200000 | 321.37 |
1562025600000 | 321.45 |
1562112000000 | 323.97 |
1562198400000 | 324.1 |
1562284800000 | 320.39 |
1562544000000 | 320.23 |
1562630400000 | 318.45 |
1562716800000 | 318.89 |
1562803200000 | 318.44 |
1562889600000 | 318.76 |
1563148800000 | 319.83 |
1563235200000 | 320.13 |
1563321600000 | 318.7 |
1563408000000 | 316.92 |
1563494400000 | 317.3 |
1563753600000 | 318.5 |
1563840000000 | 319.95 |
1563926400000 | 320.31 |
1564012800000 | 318.68 |
1564099200000 | 319.1 |
1564358400000 | 318.94 |
1564444800000 | 314.01 |
1564531200000 | 314.31 |
1564617600000 | 314.35 |
1564704000000 | 306.0899 |
1564963200000 | 302.0899 |
1565049600000 | 300.72 |
1565136000000 | 303.38 |
1565222400000 | 308.76 |
1565308800000 | 305.45 |
1565568000000 | 305.6 |
1565654400000 | 306.76 |
1565740800000 | 299.6 |
1565827200000 | 297.61 |
1565913600000 | 301.2 |
1566172800000 | 305 |
1566259200000 | 302.8399 |
1566345600000 | 307.5 |
1566432000000 | 304.7 |
1566518400000 | 302.33 |
1566777600000 | 303.47 |
1566864000000 | 305.42 |
1566950400000 | 303.91 |
1567036800000 | 307.7799 |
1567123200000 | 308.4 |
1567382400000 | 307.86 |
1567468800000 | 306.83 |
1567555200000 | 311.69 |
1567641600000 | 314.58 |
1567728000000 | 315.72 |
1567987200000 | 315.15 |
1568073600000 | 314.3399 |
1568160000000 | 314.76 |
1568246400000 | 317.58 |
1568332800000 | 319.2799 |
1568592000000 | 314.23 |
1568678400000 | 316.45 |
1568764800000 | 317.51 |
1568851200000 | 318.89 |
1568937600000 | 318.46 |
1569196800000 | 315.5899 |
1569283200000 | 315.44 |
1569369600000 | 312.37 |
1569456000000 | 313.96 |
1569542400000 | 315.51 |
1569801600000 | 315.91 |
1569888000000 | 312.33 |
1569974400000 | 304.26 |
1570060800000 | 305.83 |
1570147200000 | 308.63 |
1570406400000 | 311.2799 |
1570492800000 | 306.66 |
1570579200000 | 309.89 |
1570665600000 | 312.87 |
1570752000000 | 319.47 |
1571011200000 | 318.16 |
1571097600000 | 321.56 |
1571184000000 | 321.62 |
1571270400000 | 322.83 |
1571356800000 | 322.17 |
1571616000000 | 323.6 |
1571702400000 | 323.37 |
1571788800000 | 322.96 |
1571875200000 | 324.21 |
1571961600000 | 324.32 |
1572220800000 | 324.74 |
1572307200000 | 325.23 |
1572393600000 | 326.36 |
1572480000000 | 326.11 |
1572566400000 | 328.51 |
1572825600000 | 331.51 |
1572912000000 | 329.73 |
1572998400000 | 330.61 |
1573084800000 | 330.5899 |
1573171200000 | 329.56 |
1573430400000 | 329.75 |
1573516800000 | 330.56 |
1573603200000 | 329.85 |
1573689600000 | 328.67 |
1573776000000 | 332.22 |
1574035200000 | 332.62 |
1574121600000 | 331.75 |
1574208000000 | 330.16 |
1574294400000 | 329.37 |
1574380800000 | 328.73 |
1574640000000 | 330.0899 |
1574726400000 | 330.73 |
1574812800000 | 330.7 |
1574899200000 | 330.23 |
1574985600000 | 330.62 |
1575244800000 | 325.29 |
1575331200000 | 324.52 |
1575417600000 | 328.43 |
1575504000000 | 327.68 |
1575590400000 | 330.2 |
1575849600000 | 329.2 |
1575936000000 | 329.64 |
1576022400000 | 330.68 |
1576108800000 | 332.52 |
1576195200000 | 334.94 |
1576454400000 | 338.42 |
1576540800000 | 337.02 |
1576627200000 | 335.41 |
1576713600000 | 335.22 |
1576800000000 | 337.47 |
1577059200000 | 337.79 |
1577145600000 | 337.85 |
1577404800000 | 340.86 |
1577664000000 | 339.11 |
1577750400000 | 339.2799 |
1577923200000 | 342.2 |
1578009600000 | 339.66 |
1578268800000 | 338.85 |
1578355200000 | 338.39 |
1578441600000 | 338.77 |
1578528000000 | 340.35 |
1578614400000 | 340.7799 |
1578873600000 | 341.06 |
1578960000000 | 340.92 |
1579046400000 | 341.72 |
1579132800000 | 342.01 |
1579219200000 | 343.7 |
1579478400000 | 343.2 |
1579564800000 | 342.67 |
1579651200000 | 340.7 |
1579737600000 | 337.14 |
1579824000000 | 340.7 |
1580083200000 | 331.23 |
1580169600000 | 334.46 |
1580256000000 | 335.7 |
1580342400000 | 332.77 |
1580428800000 | 330 |
1580688000000 | 331.12 |
1580774400000 | 336.17 |
1580860800000 | 338.89 |
1580947200000 | 340.5 |
1581033600000 | 338.89 |
1581292800000 | 337.3 |
1581379200000 | 339.82 |
1581465600000 | 341.39 |
1581552000000 | 339.64 |
1581638400000 | 339.3 |
1581897600000 | 339.62 |
1581984000000 | 337.96 |
1582070400000 | 340.07 |
1582156800000 | 337.15 |
1582243200000 | 336.8 |
1582502400000 | 323.75 |
1582588800000 | 318.12 |
1582675200000 | 318.88 |
1582761600000 | 312.11 |
1582848000000 | 301 |
1583107200000 | 306.27 |
1583193600000 | 311.41 |
1583280000000 | 314.91 |
1583366400000 | 311.95 |
1583452800000 | 303.43 |
1583712000000 | 282.62 |
1583798400000 | 275.77 |
1583884800000 | 272.95 |
1583971200000 | 236.22 |
1584057600000 | 239.26 |
1584316800000 | 228.66 |
1584403200000 | 230.81 |
1584489600000 | 216.38 |
1584576000000 | 220.16 |
1584662400000 | 227.73 |
1584921600000 | 223.17 |
1585008000000 | 243.17 |
1585094400000 | 250.85 |
1585180800000 | 260.32 |
1585267200000 | 251.53 |
1585526400000 | 255.09 |
1585612800000 | 256.72 |
1585699200000 | 246.27 |
1585785600000 | 245.62 |
1585872000000 | 242.06 |
1586131200000 | 252.48 |
1586217600000 | 260.64 |
1586304000000 | 260.18 |
1586390400000 | 266.19 |
1586822400000 | 269.4 |
1586908800000 | 258.72 |
1586995200000 | 258.43 |
1587081600000 | 266.2 |
1587340800000 | 267.5899 |
1587427200000 | 257.38 |
1587513600000 | 260.68 |
1587600000000 | 262.23 |
1587686400000 | 258.67 |
1587945600000 | 265.29 |
1588032000000 | 268.3399 |
1588118400000 | 274.44 |
1588204800000 | 272.2 |
1588291200000 | 273.58 |
1588550400000 | 261.8399 |
1588636800000 | 265.74 |
1588723200000 | 262.64 |
1588809600000 | 265.98 |
1588896000000 | 271.19 |
1589155200000 | 268.17 |
1589241600000 | 269.48 |
1589328000000 | 262.8399 |
1589414400000 | 257.15 |
1589500800000 | 258.27 |
1589760000000 | 271.7799 |
1589846400000 | 273.2799 |
1589932800000 | 278.01 |
1590019200000 | 273.77 |
1590105600000 | 272.88 |
1590364800000 | 278.96 |
1590451200000 | 283.33 |
1590537600000 | 286.15 |
1590624000000 | 292.94 |
1590710400000 | 291.32 |
1590969600000 | 294.05 |
1591056000000 | 302.02 |
1591142400000 | 312.74 |
1591228800000 | 315.24 |
1591315200000 | 323.32 |
1591574400000 | 320.7 |
1591660800000 | 318.74 |
1591747200000 | 316.83 |
1591833600000 | 304.66 |
1591920000000 | 301.87 |
1592179200000 | 301.73 |
1592265600000 | 310.2 |
1592352000000 | 312.08 |
1592438400000 | 310.05 |
1592524800000 | 310.94 |
1592784000000 | 310.8399 |
1592870400000 | 318.07 |
1592956800000 | 307.42 |
1593043200000 | 307.81 |
1593129600000 | 306.77 |
1593388800000 | 309.96 |
1593475200000 | 310.19 |
1593561600000 | 310.97 |
1593648000000 | 317.6 |
1593734400000 | 316.15 |
1593993600000 | 322.98 |
1594080000000 | 320.08 |
1594166400000 | 318.82 |
1594252800000 | 315.91 |
1594339200000 | 319.29 |
1594598400000 | 325.44 |
1594684800000 | 323.21 |
1594771200000 | 328.97 |
1594857600000 | 328.13 |
1594944000000 | 328.23 |
1595203200000 | 331.73 |
1595289600000 | 334.7 |
1595376000000 | 334.86 |
1595462400000 | 335.6 |
1595548800000 | 329.91 |
1595808000000 | 334.11 |
1595894400000 | 332.9 |
1595980800000 | 334.86 |
1596067200000 | 327.22 |
1596153600000 | 325.21 |
1596412800000 | 329.94 |
1596499200000 | 330.07 |
1596585600000 | 335.54 |
1596672000000 | 331.69 |
1596758400000 | 331.63 |
1597017600000 | 330.83 |
1597104000000 | 336.93 |
1597190400000 | 341.79 |
1597276800000 | 341.5 |
1597363200000 | 337.17 |
1597622400000 | 339.32 |
1597708800000 | 339.27 |
1597795200000 | 340.75 |
1597881600000 | 335.14 |
1597968000000 | 332.57 |
1598227200000 | 340.21 |
1598313600000 | 340.64 |
1598400000000 | 343.66 |
1598486400000 | 340.39 |
1598572800000 | 341.52 |
1598832000000 | 340.01 |
1598918400000 | 340.89 |
1599004800000 | 343.89 |
1599091200000 | 339.0899 |
1599177600000 | 332.47 |
1599436800000 | 339.24 |
1599523200000 | 333.79 |
1599609600000 | 340.17 |
1599696000000 | 341.0299 |
1599782400000 | 340.45 |
1600041600000 | 341.67 |
1600128000000 | 343.02 |
1600214400000 | 343.44 |
1600300800000 | 340.93 |
1600387200000 | 340.2 |
1600646400000 | 325.32 |
1600732800000 | 324.89 |
1600819200000 | 326.11 |
1600905600000 | 323 |
1600992000000 | 320.74 |
1601251200000 | 329.11 |
1601337600000 | 330.99 |
1601424000000 | 329.25 |
1601510400000 | 330.67 |
1601596800000 | 329.76 |
1601856000000 | 334.87 |
1601942400000 | 335.26 |
1602028800000 | 334.73 |
1602115200000 | 336.7 |
1602201600000 | 340.55 |
1602460800000 | 343.24 |
1602547200000 | 339.9 |
1602633600000 | 340.07 |
1602720000000 | 330.65 |
1602806400000 | 336.2 |
1603065600000 | 337.42 |
1603152000000 | 337.08 |
1603238400000 | 333.4 |
1603324800000 | 331.33 |
1603411200000 | 333.96 |
1603670400000 | 324.74 |
1603756800000 | 322.01 |
1603843200000 | 309.37 |
1603929600000 | 307.01 |
1604016000000 | 306.45 |
1604275200000 | 311.64 |
1604361600000 | 321.5899 |
1604448000000 | 328.05 |
1604534400000 | 336.89 |
1604620800000 | 337.17 |
1604880000000 | 352.06 |
1604966400000 | 353.69 |
1605052800000 | 355.26 |
1605139200000 | 353.3 |
1605225600000 | 353.74 |
1605484800000 | 356.93 |
1605571200000 | 357.7799 |
1605657600000 | 359.21 |
1605744000000 | 355.74 |
1605830400000 | 358.08 |
1606089600000 | 355.69 |
1606176000000 | 360.44 |
1606262400000 | 362.02 |
1606348800000 | 362.33 |
1606435200000 | 365.92 |
1606694400000 | 363.23 |
1606780800000 | 367.72 |
1606867200000 | 368.15 |
1606953600000 | 369.98 |
1607040000000 | 371.23 |
1607299200000 | 370.79 |
1607385600000 | 369.98 |
1607472000000 | 369.0899 |
1607558400000 | 370.29 |
1607644800000 | 366.37 |
1607904000000 | 368.57 |
1607990400000 | 370.5299 |
1608076800000 | 374.57 |
1608163200000 | 377.85 |
1608249600000 | 376.73 |
1608508800000 | 367.05 |
1608595200000 | 370.7 |
1608681600000 | 374.9 |
1608768000000 | 375.08 |
1609113600000 | 380.22 |
1609200000000 | 381.94 |
1609286400000 | 382.86 |
1609372800000 | 378.85 |
1609718400000 | 382.79 |
1609804800000 | 381.0899 |
1609891200000 | 385.64 |
1609977600000 | 386.41 |
1610064000000 | 389.81 |
1610323200000 | 383.63 |
1610409600000 | 383.14 |
1610496000000 | 384.11 |
1610582400000 | 385.52 |
1610668800000 | 379.5299 |
1610928000000 | 379.5899 |
1611014400000 | 380.98 |
1611100800000 | 383.32 |
1611187200000 | 384.5299 |
1611273600000 | 383.57 |
1611532800000 | 377.98 |
1611619200000 | 382.23 |
1611705600000 | 374.08 |
1611792000000 | 377.01 |
1611878400000 | 370.87 |
1612137600000 | 374.04 |
1612224000000 | 377.68 |
1612310400000 | 378.76 |
1612396800000 | 380.51 |
1612483200000 | 382.73 |
1612742400000 | 384.4 |
1612828800000 | 385.29 |
1612915200000 | 384.51 |
1613001600000 | 387.05 |
1613088000000 | 388.62 |
1613347200000 | 392.16 |
1613433600000 | 391.08 |
1613520000000 | 385.04 |
1613606400000 | 384.39 |
1613692800000 | 388.81 |
1613952000000 | 386.8 |
1614038400000 | 385.71 |
1614124800000 | 385.62 |
1614211200000 | 387.02 |
1614297600000 | 379.97 |
1614556800000 | 384.0299 |
1614643200000 | 384.0899 |
1614729600000 | 383.97 |
1614816000000 | 381.89 |
1614902400000 | 373.81 |
1615161600000 | 381 |
1615248000000 | 385.07 |
1615334400000 | 388.7 |
1615420800000 | 394.33 |
1615507200000 | 391.82 |
1615766400000 | 391.38 |
1615852800000 | 392.87 |
1615939200000 | 392.27 |
1616025600000 | 394.0899 |
1616112000000 | 391.2799 |
1616371200000 | 392.27 |
1616457600000 | 390.0299 |
1616544000000 | 388.49 |
1616630400000 | 387.0299 |
1616716800000 | 391.51 |
1616976000000 | 392.04 |
1617062400000 | 393.95 |
1617148800000 | 394.58 |
1617235200000 | 397.94 |
1617667200000 | 403.06 |
1617753600000 | 403.85 |
1617840000000 | 406.16 |
1617926400000 | 406.51 |
1618185600000 | 405.52 |
1618272000000 | 407.29 |
1618358400000 | 409.19 |
1618444800000 | 411.3399 |
1618531200000 | 415.58 |
1618790400000 | 415.82 |
1618876800000 | 409.93 |
1618963200000 | 413.01 |
1619049600000 | 417.08 |
1619136000000 | 417.89 |
1619395200000 | 419.24 |
1619481600000 | 418.2 |
1619568000000 | 418.66 |
1619654400000 | 417.48 |
1619740800000 | 413.05 |
1620000000000 | 417.17 |
1620086400000 | 408.17 |
1620172800000 | 415.38 |
1620259200000 | 417.23 |
1620345600000 | 424.53 |
1620604800000 | 423.57 |
1620691200000 | 415.44 |
1620777600000 | 412.14 |
1620864000000 | 413.31 |
1620950400000 | 421.55 |
1621209600000 | 421.24 |
1621296000000 | 423.87 |
1621382400000 | 417.19 |
1621468800000 | 423.88 |
1621555200000 | 425.49 |
1621814400000 | 428.03 |
1621900800000 | 429.39 |
1621987200000 | 428.43 |
1622073600000 | 427.64 |
1622160000000 | 430.27 |
1622419200000 | 428.97 |
1622505600000 | 432.55 |
1622592000000 | 432.66 |
1622678400000 | 429.47 |
1622764800000 | 432.12 |
1623024000000 | 433.88 |
1623110400000 | 434.43 |
1623196800000 | 434.74 |
1623283200000 | 433.88 |
1623369600000 | 435 |
1623628800000 | 436.21 |
1623715200000 | 437.14 |
1623801600000 | 438.08 |
1623888000000 | 432.14 |
1623974400000 | 422.32 |
1624233600000 | 427.31 |
1624320000000 | 428.16 |
1624406400000 | 425.51 |
1624492800000 | 430.18 |
1624579200000 | 430.76 |
1624838400000 | 427.53 |
1624924800000 | 428.47 |
1625011200000 | 422.56 |
1625097600000 | 424.52 |
1625184000000 | 424.93 |
1625443200000 | 425.7 |
1625529600000 | 422.11 |
1625616000000 | 424.23 |
1625702400000 | 418.12 |
1625788800000 | 425.46 |
1626048000000 | 428.55 |
1626134400000 | 427.61 |
1626220800000 | 427.59 |
1626307200000 | 423.16 |
1626393600000 | 421.25 |
1626652800000 | 411.2 |
1626739200000 | 411.98 |
1626825600000 | 419.64 |
1626912000000 | 423.57 |
1626998400000 | 427.57 |
1627257600000 | 428.14 |
1627344000000 | 424.85 |
1627430400000 | 428.27 |
1627516800000 | 432.81 |
1627603200000 | 429.58 |
1627862400000 | 433.49 |
1627948800000 | 433.07 |
1628035200000 | 435.35 |
1628121600000 | 436.72 |
1628208000000 | 434.38 |
1628467200000 | 434 |
1628553600000 | 434.38 |
1628640000000 | 436.54 |
1628726400000 | 438.25 |
1628812800000 | 441.28 |
1629072000000 | 438.65 |
1629158400000 | 435.64 |
1629244800000 | 435.14 |
1629331200000 | 427.94 |
1629417600000 | 429.86 |
1629676800000 | 435 |
1629763200000 | 436.12 |
1629849600000 | 435.52 |
1629936000000 | 434.36 |
1630022400000 | 437.57 |
1630281600000 | 438.93 |
1630368000000 | 438.17 |
1630454400000 | 442.9 |
1630540800000 | 444.29 |
1630627200000 | 441.88 |
1630886400000 | 445.24 |
1630972800000 | 442.68 |
1631059200000 | 436.93 |
1631145600000 | 437.17 |
1631232000000 | 436.89 |
1631491200000 | 437.07 |
1631577600000 | 438.22 |
1631664000000 | 433.57 |
1631750400000 | 433.74 |
1631836800000 | 428.93 |
1632096000000 | 421.17 |
1632182400000 | 426.92 |
1632268800000 | 431.2 |
1632355200000 | 435.65 |
1632441600000 | 429.85 |
1632700800000 | 428.01 |
1632787200000 | 416.41 |
1632873600000 | 415.91 |
1632960000000 | 412.25 |
1633046400000 | 410.98 |
1633305600000 | 408.56 |
1633392000000 | 413.06 |
1633478400000 | 405.81 |
1633564800000 | 414.54 |
1633651200000 | 412.46 |
1633910400000 | 411.95 |
1633996800000 | 409.9 |
1634083200000 | 414.94 |
1634169600000 | 421.71 |
1634256000000 | 425.17 |
1634515200000 | 422.24 |
1634601600000 | 425.66 |
1634688000000 | 426.64 |
1634774400000 | 425.68 |
1634860800000 | 428.84 |
1635120000000 | 427.47 |
1635206400000 | 429.97 |
1635292800000 | 429.78 |
1635379200000 | 434.79 |
1635465600000 | 431.25 |
1635724800000 | 434.64 |
1635811200000 | 436.71 |
1635897600000 | 438.23 |
1635984000000 | 439.82 |
1636070400000 | 441.82 |
1636329600000 | 442.65 |
1636416000000 | 441.86 |
1636502400000 | 439.32 |
1636588800000 | 438.65 |
1636675200000 | 439.39 |
1636934400000 | 440.16 |
1637020800000 | 439.08 |
1637107200000 | 438 |
1637193600000 | 438.86 |
1637280000000 | 436.38 |
1637539200000 | 431.79 |
1637625600000 | 426.15 |
1637712000000 | 422.98 |
1637798400000 | 425.53 |
1637884800000 | 412.56 |
1638144000000 | 413.2799 |
1638230400000 | 408.55 |
1638316800000 | 421.3 |
1638403200000 | 413.33 |
1638489600000 | 409.39 |
1638748800000 | 413.68 |
1638835200000 | 426.54 |
1638921600000 | 425.74 |
1639008000000 | 422.57 |
1639094400000 | 422.04 |
1639353600000 | 419.43 |
1639440000000 | 415.21 |
1639526400000 | 416.33 |
1639612800000 | 422.13 |
1639699200000 | 416.95 |
1639958400000 | 412.29 |
1640044800000 | 417.0899 |
1640131200000 | 423.9 |
1640217600000 | 427.62 |
1640304000000 | 427.59 |
1640563200000 | 430.4 |
1640649600000 | 432.21 |
1640736000000 | 431.92 |
1640822400000 | 432.79 |
1640908800000 | 433.57 |
1641168000000 | 433.59 |
1641254400000 | 436.45 |
1641340800000 | 439.19 |
1641427200000 | 429.95 |
1641513600000 | 429.65 |
1641772800000 | 421.33 |
1641859200000 | 426.55 |
1641945600000 | 432.41 |
1642032000000 | 433.69 |
1642118400000 | 427.69 |
1642377600000 | 429.43 |
1642464000000 | 422.43 |
1642550400000 | 423.44 |
1642636800000 | 427.02 |
1642723200000 | 419.31 |
1642982400000 | 400.66 |
1643068800000 | 400.71 |
1643155200000 | 408.73 |
1643241600000 | 405.24 |
1643328000000 | 401.62 |
1643587200000 | 407.73 |
1643673600000 | 413.7799 |
1643760000000 | 415.75 |
1643846400000 | 411.64 |
1643932800000 | 407.13 |
1644192000000 | 409.8399 |
1644278400000 | 408.94 |
1644364800000 | 416.7799 |
1644451200000 | 416.91 |
1644537600000 | 410.8 |
1644796800000 | 399.54 |
1644883200000 | 408.44 |
1644969600000 | 408.77 |
1645056000000 | 407.18 |
1645142400000 | 402.04 |
1645401600000 | 393.36 |
1645488000000 | 393.68 |
1645574400000 | 392.3399 |
1645660800000 | 373.25 |
1645747200000 | 391.11 |
1646006400000 | 389.19 |
1646092800000 | 372.7 |
1646179200000 | 373.97 |
1646265600000 | 365.62 |
1646352000000 | 344.62 |
1646611200000 | 339.38 |
1646697600000 | 337.1 |
1646784000000 | 366.0899 |
1646870400000 | 355.61 |
1646956800000 | 357.48 |
1647216000000 | 363.05 |
1647302400000 | 362.5 |
1647388800000 | 376.69 |
1647475200000 | 381.6 |
1647561600000 | 381.67 |
1647820800000 | 379.83 |
1647907200000 | 382.95 |
1647993600000 | 377.2 |
1648080000000 | 377.15 |
1648166400000 | 376.9 |
1648425600000 | 378.3399 |
1648512000000 | 392.76 |
1648598400000 | 391.51 |
1648684800000 | 385.72 |
1648771200000 | 383.7 |
1649030400000 | 385.5 |
1649116800000 | 381.38 |
1649203200000 | 372.58 |
1649289600000 | 370.58 |
1649376000000 | 374.22 |
1649635200000 | 372.57 |
1649721600000 | 371.54 |
1649808000000 | 370.58 |
1649894400000 | 369.92 |
1650326400000 | 368.5899 |
1650412800000 | 377.12 |
1650499200000 | 379.37 |
1650585600000 | 369.06 |
1650844800000 | 360.1 |
1650931200000 | 355.42 |
1651017600000 | 352.9 |
1651104000000 | 357.12 |
1651190400000 | 360.18 |
1651449600000 | 353.87 |
1651536000000 | 357.21 |
1651622400000 | 354.43 |
1651708800000 | 352.15 |
1651795200000 | 348.13 |
1652054400000 | 336.43 |
1652140800000 | 339 |
1652227200000 | 347.12 |
1652313600000 | 339.65 |
1652400000000 | 347.37 |
1652659200000 | 346.62 |
1652745600000 | 356.05 |
1652832000000 | 350.5299 |
1652918400000 | 348.76 |
1653004800000 | 349.51 |
1653264000000 | 357.98 |
1653350400000 | 353.89 |
1653436800000 | 355.11 |
1653523200000 | 361.75 |
1653609600000 | 367.73 |
1653868800000 | 373.06 |
1653955200000 | 365.81 |
1654041600000 | 361.15 |
1654128000000 | 366.57 |
1654214400000 | 365.68 |
1654473600000 | 370.24 |
1654560000000 | 367.36 |
1654646400000 | 366.7 |
1654732800000 | 358.17 |
1654819200000 | 343.9 |
1655078400000 | 331.49 |
1655164800000 | 327.14 |
1655251200000 | 332.16 |
1655337600000 | 324.93 |
1655424000000 | 324.57 |
1655683200000 | 329.42 |
1655769600000 | 332.35 |
1655856000000 | 330.39 |
1655942400000 | 326.04 |
1656028800000 | 335.23 |
1656288000000 | 337.99 |
1656374400000 | 336.22 |
1656460800000 | 331.56 |
1656547200000 | 325.79 |
1656633600000 | 324.01 |
1656892800000 | 325.31 |
1656979200000 | 312.02 |
1657065600000 | 316.38 |
1657152000000 | 321.42 |
1657238400000 | 323.5 |
1657497600000 | 318.19 |
1657584000000 | 318.62 |
1657670400000 | 317.71 |
1657756800000 | 309.82 |
1657843200000 | 319.5899 |
1658102400000 | 326.12 |
1658188800000 | 333.93 |
1658275200000 | 332.69 |
1658361600000 | 333.75 |
1658448000000 | 335.4 |
1658707200000 | 335.18 |
1658793600000 | 330.36 |
1658880000000 | 332.74 |
1658966400000 | 338 |
1659052800000 | 344.2799 |
1659312000000 | 346.92 |
1659398400000 | 342.39 |
1659484800000 | 343.72 |
1659571200000 | 348.35 |
1659657600000 | 343.57 |
1659916800000 | 348.27 |
1660003200000 | 344.88 |
1660089600000 | 352.46 |
1660176000000 | 352.9 |
1660262400000 | 350.76 |
1660521600000 | 350.3399 |
1660608000000 | 351.23 |
1660694400000 | 346.39 |
1660780800000 | 347.1 |
1660867200000 | 340.76 |
1661126400000 | 332.17 |
1661212800000 | 331.91 |
1661299200000 | 333.41 |
1661385600000 | 333.94 |
1661472000000 | 328.76 |
1661731200000 | 324.33 |
1661817600000 | 323.54 |
1661904000000 | 321.69 |
1661990400000 | 312.63 |
1662076800000 | 323.22 |
1662336000000 | 315.38 |
1662422400000 | 315.65 |
1662508800000 | 317.57 |
1662595200000 | 318.46 |
1662681600000 | 325.75 |
1662940800000 | 334.58 |
1663027200000 | 325.25 |
1663113600000 | 322.52 |
1663200000000 | 319.41 |
1663286400000 | 316.31 |
1663545600000 | 315.76 |
1663632000000 | 311.5899 |
1663718400000 | 310.77 |
1663804800000 | 302.21 |
1663891200000 | 292.73 |
1664150400000 | 290.5299 |
1664236800000 | 289.0299 |
1664323200000 | 290.35 |
1664409600000 | 289.47 |
1664496000000 | 294.16 |
1664755200000 | 296.98 |
1664841600000 | 313.18 |
1664928000000 | 307.16 |
1665014400000 | 305.42 |
1665100800000 | 298.05 |
1665360000000 | 294.01 |
1665446400000 | 292.8399 |
1665532800000 | 291.31 |
1665619200000 | 294.11 |
1665705600000 | 296.94 |
1665964800000 | 304.21 |
1666051200000 | 307.04 |
1666137600000 | 304.8399 |
1666224000000 | 308.2 |
1666310400000 | 305.11 |
1666569600000 | 312.43 |
1666656000000 | 320.36 |
1666742400000 | 325.16 |
1666828800000 | 322.57 |
1666915200000 | 321.5899 |
1667174400000 | 319.91 |
1667260800000 | 321.75 |
1667347200000 | 319.18 |
1667433600000 | 312.08 |
1667520000000 | 324.24 |
1667779200000 | 329.12 |
1667865600000 | 334.68 |
1667952000000 | 333 |
1668038400000 | 348.85 |
1668124800000 | 355.66 |
1668384000000 | 357.4 |
1668470400000 | 360.79 |
1668556800000 | 358.81 |
1668643200000 | 355.46 |
1668729600000 | 360.33 |
1668988800000 | 355.2 |
1669075200000 | 358.37 |
1669161600000 | 362.9 |
1669248000000 | 365.82 |
1669334400000 | 365.77 |
1669593600000 | 362.96 |
1669680000000 | 360.55 |
1669766400000 | 361.38 |
1669852800000 | 371.15 |
1669939200000 | 370.2799 |
1670198400000 | 369.98 |
1670284800000 | 367.12 |
1670371200000 | 365.44 |
1670457600000 | 366.63 |
1670544000000 | 368.68 |
1670803200000 | 366.33 |
1670889600000 | 376.1 |
1670976000000 | 375.72 |
1671062400000 | 363.47 |
1671148800000 | 358.08 |
1671408000000 | 357.5899 |
1671494400000 | 357.81 |
1671580800000 | 363.16 |
1671667200000 | 358.27 |
1671753600000 | 358.35 |
1672099200000 | 360.82 |
1672185600000 | 357.66 |
1672272000000 | 363.2799 |
1672358400000 | 358.16 |
1672617600000 | 363.62 |
1672704000000 | 361.63 |
1672790400000 | 370.79 |
1672876800000 | 366.85 |
1672963200000 | 374.83 |
1673222400000 | 384.57 |
1673308800000 | 382.7799 |
1673395200000 | 387.64 |
1673481600000 | 392.11 |
1673568000000 | 394.94 |
1673827200000 | 395.77 |
1673913600000 | 396.2 |
1674000000000 | 397.5 |
1674086400000 | 388.63 |
1674172800000 | 392.6 |
1674432000000 | 396.67 |
1674518400000 | 397.19 |
1674604800000 | 397.45 |
1674691200000 | 397.72 |
1674777600000 | 397.57 |
1675036800000 | 397.0899 |
1675123200000 | 396.44 |
1675209600000 | 399.26 |
1675296000000 | 407.92 |
1675382400000 | 406.42 |
1675641600000 | 397.01 |
1675728000000 | 395.16 |
1675814400000 | 396.42 |
1675900800000 | 400.98 |
1675987200000 | 393.39 |
1676246400000 | 398.79 |
1676332800000 | 398.52 |
1676419200000 | 400.96 |
1676505600000 | 401.8 |
1676592000000 | 399.67 |
1676851200000 | 400.39 |
1676937600000 | 398.12 |
1677024000000 | 396.05 |
1677110400000 | 395.58 |
1677196800000 | 387.1 |
1677456000000 | 394.64 |
1677542400000 | 393 |
1677628800000 | 394.14 |
1677715200000 | 393.95 |
1677801600000 | 398.1 |
1678060800000 | 402.31 |
1678147200000 | 396.22 |
1678233600000 | 395.43 |
1678320000000 | 396.25 |
1678406400000 | 396.44 |
1678665600000 | 387.97 |
1678752000000 | 394.48 |
1678838400000 | 376.79 |
1678924800000 | 387.32 |
1679011200000 | 383.95 |
1679270400000 | 390.97 |
1679356800000 | 397.56 |
1679443200000 | 399.68 |
1679529600000 | 404.96 |
1679616000000 | 394.0299 |
1679875200000 | 398.08 |
1679961600000 | 399.68 |
1680048000000 | 405.32 |
1680134400000 | 413.38 |
1680220800000 | 414.55 |
1680480000000 | 414.5899 |
1680566400000 | 417.96 |
1680652800000 | 414.4 |
1680739200000 | 415.7 |
1681171200000 | 417.87 |
1681257600000 | 420.13 |
1681344000000 | 425.31 |
1681430400000 | 424.84 |
1681689600000 | 420.21 |
1681776000000 | 423.73 |
1681862400000 | 423.4 |
1681948800000 | 423.4 |
1682035200000 | 425.62 |
1682294400000 | 427.87 |
1682380800000 | 425.19 |
1682467200000 | 425.07 |
1682553600000 | 424 |
1682640000000 | 427.31 |
1682899200000 | 425.01 |
1682985600000 | 419.86 |
1683072000000 | 424.46 |
1683158400000 | 420.72 |
1683244800000 | 425.87 |
1683504000000 | 427.07 |
1683590400000 | 423.08 |
1683676800000 | 422.69 |
1683763200000 | 420.62 |
1683849600000 | 419.91 |
1684108800000 | 420.5 |
1684195200000 | 420.05 |
1684281600000 | 418.64 |
1684368000000 | 420.71 |
1684454400000 | 424.08 |
1684713600000 | 424.65 |
1684800000000 | 419.72 |
1684886400000 | 411.98 |
1684972800000 | 410.24 |
1685059200000 | 415.41 |
1685318400000 | 414.41 |
1685404800000 | 413.24 |
1685491200000 | 404.91 |
1685577600000 | 411.01 |
1685664000000 | 416.44 |
1685923200000 | 413.46 |
1686009600000 | 412.91 |
1686096000000 | 413.17 |
1686182400000 | 415.8399 |
1686268800000 | 414.83 |
1686528000000 | 417.16 |
1686614400000 | 422.4 |
1686700800000 | 426.51 |
1686787200000 | 427.85 |
1686873600000 | 430.95 |
1687132800000 | 427.08 |
1687219200000 | 424.07 |
1687305600000 | 423.62 |
1687392000000 | 422.5 |
1687478400000 | 416.63 |
1687737600000 | 417.99 |
1687824000000 | 421.22 |
1687910400000 | 423.42 |
1687996800000 | 423.58 |
1688083200000 | 428.71 |
1688342400000 | 428 |
1688428800000 | 427.62 |
1688515200000 | 422.8 |
1688601600000 | 411.01 |
1688688000000 | 415.18 |
1688947200000 | 417.95 |
1689033600000 | 421.1 |
1689120000000 | 432.91 |
1689206400000 | 438.74 |
1689292800000 | 441.57 |
1689552000000 | 437.67 |
1689638400000 | 438.75 |
1689724800000 | 436.74 |
1689811200000 | 436.06 |
1689897600000 | 436.42 |
1690156800000 | 434.25 |
1690243200000 | 433.58 |
1690329600000 | 430.43 |
1690416000000 | 437.08 |
1690502400000 | 439.42 |
1690761600000 | 438.83 |
1690848000000 | 432.11 |
1690934400000 | 423.71 |
1691020800000 | 420.1 |
1691107200000 | 425.68 |
1691366400000 | 424.89 |
1691452800000 | 419.78 |
1691539200000 | 423.26 |
1691625600000 | 430.07 |
1691712000000 | 422.72 |
1691971200000 | 420.91 |
1692057600000 | 418.57 |
1692144000000 | 417.06 |
1692230400000 | 410.82 |
1692316800000 | 408.81 |
1692576000000 | 410.2799 |
1692662400000 | 412.12 |
1692748800000 | 413.0299 |
1692835200000 | 409.54 |
1692921600000 | 407.4 |
1693180800000 | 413.66 |
1693267200000 | 417.93 |
1693353600000 | 420.66 |
1693440000000 | 416.73 |
1693526400000 | 413.88 |
1693785600000 | 412.52 |
1693872000000 | 408.62 |
1693958400000 | 406.74 |
1694044800000 | 405.26 |
1694131200000 | 406.94 |
1694390400000 | 409.33 |
1694476800000 | 406.26 |
1694563200000 | 405.29 |
1694649600000 | 407.47 |
1694736000000 | 409.23 |
1694995200000 | 405.41 |
1695081600000 | 405.26 |
1695168000000 | 409.17 |
1695254400000 | 400.75 |
1695340800000 | 400.44 |
1695600000000 | 393.61 |
1695686400000 | 390.18 |
1695772800000 | 386.95 |
1695859200000 | 390.72 |
1695945600000 | 393.37 |
1696204800000 | 386.45 |
1696291200000 | 381.41 |
1696377600000 | 382.69 |
1696464000000 | 383.86 |
1696550400000 | 387.65 |
1696809600000 | 385.82 |
1696896000000 | 396.0899 |
1696982400000 | 396.37 |
1697068800000 | 393.7799 |
1697155200000 | 386.65 |
1697414400000 | 389.1 |
1697500800000 | 390.0899 |
1697587200000 | 384.39 |
1697673600000 | 383.73 |
1697760000000 | 378.5 |
1698019200000 | 381.19 |
1698105600000 | 383 |
1698192000000 | 383.48 |
1698278400000 | 379.8399 |
1698364800000 | 377.93 |
1698624000000 | 380.32 |
1698710400000 | 382.14 |
1698796800000 | 383.7 |
1698883200000 | 394.04 |
1698969600000 | 398.89 |
1699228800000 | 397.38 |
1699315200000 | 394.93 |
1699401600000 | 397.75 |
1699488000000 | 402.79 |
1699574400000 | 398.1 |
1699833600000 | 401.61 |
1699920000000 | 413.36 |
1700006400000 | 416.62 |
1700092800000 | 415.77 |
1700179200000 | 419.53 |
1700438400000 | 422.24 |
1700524800000 | 421.14 |
1700611200000 | 420.67 |
1700697600000 | 423.19 |
1700784000000 | 425.36 |
1701043200000 | 423.8 |
1701129600000 | 424.78 |
1701216000000 | 426.59 |
1701302400000 | 425.48 |
1701388800000 | 426.03 |
1701648000000 | 424.74 |
1701734400000 | 427.65 |
1701820800000 | 429.52 |
1701907200000 | 428.8 |
1701993600000 | 432.34 |
1702252800000 | 432.9 |
1702339200000 | 434.3 |
1702425600000 | 434.46 |
1702512000000 | 444.17 |
1702598400000 | 441.8 |
1702857600000 | 439.01 |
1702944000000 | 443.39 |
1703030400000 | 442.29 |
1703116800000 | 441.82 |
1703203200000 | 442.71 |
1703635200000 | 447.25 |
1703721600000 | 445.99 |
1703808000000 | 444.06 |
1704153600000 | 438.76 |
1704240000000 | 431.32 |
1704326400000 | 435.16 |
1704412800000 | 434.65 |
1704672000000 | 436.71 |
1704758400000 | 433.69 |
1704844800000 | 435.77 |
1704931200000 | 432.97 |
1705017600000 | 437.88 |
1705276800000 | 435.06 |
1705363200000 | 431.63 |
1705449600000 | 426.21 |
1705536000000 | 430.64 |
1705622400000 | 431.45 |
1705881600000 | 434.82 |
1705968000000 | 431.31 |
1706054400000 | 442.33 |
1706140800000 | 441.77 |
1706227200000 | 447.58 |
1706486400000 | 445.61 |
1706572800000 | 448.21 |
1706659200000 | 447.98 |
1706745600000 | 446.13 |
1706832000000 | 445.38 |
1707091200000 | 442.62 |
1707177600000 | 446.33 |
1707264000000 | 446.37 |
1707350400000 | 449.51 |
1707436800000 | 451.22 |
1707696000000 | 452.67 |
1707782400000 | 445.42 |
1707868800000 | 447.46 |
1707955200000 | 452.69 |
1708041600000 | 455.18 |
1708300800000 | 454.45 |
1708387200000 | 456.09 |
1708473600000 | 456.09 |
1708560000000 | 463.4 |
1708646400000 | 465.32 |
1708905600000 | 465.82 |
1708992000000 | 467.71 |
1709078400000 | 466.46 |
1709164800000 | 465.44 |
1709251200000 | 468.05 |
1709510400000 | 470.1 |
1709596800000 | 468.64 |
1709683200000 | 472.05 |
1709769600000 | 478.29 |
1709856000000 | 478.21 |
1710115200000 | 474.02 |
1710201600000 | 477.77 |
1710288000000 | 479.86 |
1710374400000 | 477.19 |
1710460800000 | 475.49 |
1710720000000 | 475.08 |
1710806400000 | 475.67 |
1710892800000 | 475.04 |
1710979200000 | 480.07 |
1711065600000 | 476.8 |
1711324800000 | 478.74 |
1711411200000 | 479.74 |
1711497600000 | 481.09 |
1711584000000 | 479.72 |
1712016000000 | 473.78 |
1712102400000 | 478.03 |
1712188800000 | 479.74 |
1712275200000 | 472.87 |
1712534400000 | 477.14 |
1712620800000 | 472.63 |
1712707200000 | 468.62 |
1712793600000 | 465.11 |
1712880000000 | 461.34 |
1713139200000 | 462.99 |
1713225600000 | 458.01 |
1713312000000 | 456.71 |
1713398400000 | 458.55 |
1713484800000 | 457.59 |
1713744000000 | 458.61 |
1713830400000 | 467.2 |
1713916800000 | 466.31 |
1714003200000 | 462.21 |
1714089600000 | 467.58 |
1714348800000 | 468.1 |
1714435200000 | 462.96 |
1714521600000 | 462.57 |
1714608000000 | 460.45 |
1714694400000 | 467.73 |
1714953600000 | 471.5 |
1715040000000 | 476.12 |
1715126400000 | 476.96 |
1715212800000 | 481.39 |
1715299200000 | 483.79 |
1715558400000 | 485.4 |
1715644800000 | 486.23 |
1715731200000 | 490.19 |
1715817600000 | 489.24 |
1715904000000 | 488.16 |
1716163200000 | 489.36 |
1716249600000 | 487.25 |
1716336000000 | 484.73 |
1716422400000 | 485.41 |
1716508800000 | 486 |
1716768000000 | 488.95 |
1716854400000 | 486.88 |
1716940800000 | 478.34 |
1717027200000 | 480.52 |
1717113600000 | 481.29 |
1717372800000 | 483.9 |
1717459200000 | 481.38 |
1717545600000 | 488.82 |
1717632000000 | 491.63 |
1717718400000 | 486.55 |
1717977600000 | 480.38 |
1718064000000 | 475.72 |
1718150400000 | 487.66 |
1718236800000 | 476.09 |
1718323200000 | 463.81 |
1718582400000 | 467.68 |
1718668800000 | 471.7 |
1718755200000 | 469.37 |
1718841600000 | 474.25 |
1718928000000 | 469.27 |
1719187200000 | 474.72 |
1719273600000 | 472.22 |
1719360000000 | 469.48 |
1719446400000 | 469.35 |
1719532800000 | 468.37 |
1719792000000 | 470.73 |
1719878400000 | 470.22 |
1719964800000 | 478.07 |
1720051200000 | 480.33 |
1720137600000 | 480.75 |
1720396800000 | 480.22 |
1720483200000 | 473.76 |
1720569600000 | 479.09 |
1720656000000 | 483.83 |
1720742400000 | 491.1 |
1721001600000 | 485.67 |
1721088000000 | 480.82 |
1721174400000 | 476.84 |
1721260800000 | 474.21 |
1721347200000 | 469.49 |
1721606400000 | 475.04 |
1721692800000 | 474.55 |
1721779200000 | 469.41 |
1721865600000 | 464.45 |
1721952000000 | 469.56 |
1722211200000 | 464.43 |
1722297600000 | 466.02 |
1722384000000 | 470.81 |
1722470400000 | 461.16 |
1722556800000 | 455.12 |
1722816000000 | 450.77 |
1722902400000 | 449.92 |
1722988800000 | 458.21 |
1723075200000 | 457.29 |
1723161600000 | 458.81 |
1723420800000 | 458.93 |
1723507200000 | 462.22 |
1723593600000 | 468.31 |
1723680000000 | 473.07 |
1723766400000 | 475.97 |
1724025600000 | 481.83 |
1724112000000 | 483 |
1724198400000 | 486.51 |
1724284800000 | 485.86 |
1724371200000 | 490.79 |
1724630400000 | 489.85 |
1724716800000 | 489.15 |
1724803200000 | 489.22 |
1724889600000 | 491.85 |
1724976000000 | 490.92 |
1725235200000 | 492.22 |
1725321600000 | 485.73 |
1725408000000 | 481.76 |
1725494400000 | 477.89 |
1725580800000 | 473.17 |
1725840000000 | 473.67 |
1725926400000 | 470.42 |
1726012800000 | 471.59 |
1726099200000 | 477.13 |
1726185600000 | 482.65 |
1726444800000 | 482.48 |
1726531200000 | 484.94 |
1726617600000 | 481.97 |
1726704000000 | 491.79 |
1726790400000 | 484.92 |
1727049600000 | 487.2 |
1727136000000 | 492.67 |
1727222400000 | 492.64 |
1727308800000 | 502.05 |
1727395200000 | 506.61 |
1727654400000 | 499.84 |
1727740800000 | 493.48 |
1727827200000 | 492.28 |
1727913600000 | 486.97 |
1728000000000 | 487 |
1728259200000 | 487.39 |
1728345600000 | 485.68 |
1728432000000 | 488.27 |
1728518400000 | 485.41 |
1728604800000 | 489.38 |
1728864000000 | 491.74 |
1728950400000 | 482.48 |
1729036800000 | 478.62 |
1729123200000 | 479.78 |
1729209600000 | 484.43 |
1729468800000 | 479.3 |
1729555200000 | 477.6 |
1729641600000 | 474.6 |
1729728000000 | 476.61 |
1729814400000 | 478.58 |
1730073600000 | 479.79 |
1730160000000 | 476.93 |
1730246400000 | 473.34 |
1730332800000 | 467.44 |
1730419200000 | 471.17 |
1730678400000 | 470.21 |
1730764800000 | 472.23 |
1730851200000 | 460.57 |
1730937600000 | 468.81 |
1731024000000 | 462.24 |
1731283200000 | 462.38 |
1731369600000 | 451.1 |
1731456000000 | 450.08 |
1731542400000 | 456.95 |
1731628800000 | 450.85 |
1731888000000 | 452.14 |
1731974400000 | 449.9 |
1732060800000 | 445.63 |
1732147200000 | 447.84 |
1732233600000 | 448.47 |
1732492800000 | 453.42 |
1732579200000 | 449.84 |
1732665600000 | 451.41 |
1732752000000 | 453.14 |
1732838400000 | 457.39 |
EURO STOXX Large ex Banks | EURO STOXX | |
---|---|---|
2017 | 27.304797469853 | 29.589539795457 |
2018 | -13.595030597859 | -16.5015211882 |
2019 | 26.694676251244 | 25.267448552406 |
2020 | 11.758462904699 | 9.9749230108024 |
2021 | 14.563463253727 | 14.781341445077 |
2022 | -17.576852720341 | -17.283836174374 |
2023 | 24.400863429418 | 24.050250859334 |
2024 | 3.2979191108977 | 4.2622128661454 |
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.