Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Europe 600 ex Banks
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 ex Banks | 12,210.7 | 9,663.9 | 17.5 | 6.1 | 325.6 | 1.1 | 3.4 | 0.0 | 3.5 |
STOXX Europe 600 | 13,409.1 | 10,702.4 | 17.8 | 6.2 | 325.6 | 1.1 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Health Care | 17.2 |
---|---|
Industrial Goods and Services | 16.0 |
Technology | 8.5 |
Food, Beverage and Tobacco | 6.6 |
Insurance | 6.5 |
Consumer Products and Services | 6.3 |
Energy | 6.1 |
Financial Services | 4.9 |
Utilities | 4.4 |
Construction and Materials | 3.9 |
Country weighting
UK | 23.3 |
---|---|
France | 17.4 |
Switzerland | 16.0 |
Germany | 14.4 |
Netherlands | 6.7 |
Denmark | 5.3 |
Sweden | 5.0 |
Italy | 3.6 |
Spain | 3.0 |
Belgium | 1.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 ex Banks | 1.3 | 8.2 | 12.4 | 17.2 | 42.6 | N/A | N/A | 12.6 | 5.5 | 7.4 |
STOXX Europe 600 | 1.2 | 10.0 | 14.2 | 21.4 | 45.4 | N/A | N/A | 14.4 | 6.7 | 7.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 ex Banks | N/A | N/A | 10.3 | 14.2 | 17.3 | N/A | N/A | 0.8 | 0.2 | 0.3 |
STOXX Europe 600 | N/A | N/A | 10.4 | 14.5 | 17.7 | N/A | N/A | 1.0 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 ex Banks | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.5 | 1.2 | 1.1 | 1.3 | 1.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 ex Banks | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | -1.5 | -1.5 | -1.0 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX Europe 600 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 | ||
STOXX Europe 600 ex Banks | 21.6 | 15.8 | 18.7 | 18.7 | 2.3 | 3.2 | 1.3 | -74.6 |
STOXX Europe 600 | 17.8 | 14.0 | 15.9 | 15.9 | 2.0 | 3.7 | 1.3 | -80.8 |
Performance and annual returns
STOXX Europe 600 ex Banks | |
---|---|
1095638400000 | 101.64 |
1095724800000 | 102.07 |
1095811200000 | 101.47 |
1095897600000 | 100.74 |
1095984000000 | 100.98 |
1096243200000 | 100.42 |
1096329600000 | 100.94 |
1096416000000 | 101.21 |
1096502400000 | 100.55 |
1096588800000 | 102.29 |
1096848000000 | 103.16 |
1096934400000 | 103.23 |
1097020800000 | 103.12 |
1097107200000 | 103.03 |
1097193600000 | 102.55 |
1097452800000 | 102.4 |
1097539200000 | 101.62 |
1097625600000 | 101.84 |
1097712000000 | 101.15 |
1097798400000 | 100.98 |
1098057600000 | 100.67 |
1098144000000 | 101.7 |
1098230400000 | 100.75 |
1098316800000 | 101.38 |
1098403200000 | 101.29 |
1098662400000 | 99.66 |
1098748800000 | 99.88 |
1098835200000 | 101.18 |
1098921600000 | 101.69 |
1099008000000 | 101.43 |
1099267200000 | 102.26 |
1099353600000 | 103.12 |
1099440000000 | 103.46 |
1099526400000 | 103.2 |
1099612800000 | 103.69 |
1099872000000 | 103.57 |
1099958400000 | 103.57 |
1100044800000 | 103.81 |
1100131200000 | 104.79 |
1100217600000 | 105.19 |
1100476800000 | 105 |
1100563200000 | 104.39 |
1100649600000 | 105.33 |
1100736000000 | 105.39 |
1100822400000 | 104.56 |
1101081600000 | 103.98 |
1101168000000 | 104.19 |
1101254400000 | 104.14 |
1101340800000 | 104.98 |
1101427200000 | 104.76 |
1101686400000 | 104.68 |
1101772800000 | 104.23 |
1101859200000 | 105.36 |
1101945600000 | 105.76 |
1102032000000 | 105.5 |
1102291200000 | 105 |
1102377600000 | 105.41 |
1102464000000 | 105.16 |
1102550400000 | 104.38 |
1102636800000 | 104.8 |
1102896000000 | 105.55 |
1102982400000 | 105.63 |
1103068800000 | 105.51 |
1103155200000 | 105.86 |
1103241600000 | 104.97 |
1103500800000 | 105.43 |
1103587200000 | 105.29 |
1103673600000 | 105.75 |
1103760000000 | 105.78 |
1103846400000 | 105.89 |
1104105600000 | 105.69 |
1104192000000 | 105.81 |
1104278400000 | 105.79 |
1104364800000 | 105.82 |
1104451200000 | 105.88 |
1104710400000 | 106.49 |
1104796800000 | 106.79 |
1104883200000 | 106.1 |
1104969600000 | 106.6 |
1105056000000 | 107.24 |
1105315200000 | 107.21 |
1105401600000 | 106.45 |
1105488000000 | 105.67 |
1105574400000 | 106.15 |
1105660800000 | 106.72 |
1105920000000 | 107.13 |
1106006400000 | 107.24 |
1106092800000 | 107.39 |
1106179200000 | 106.91 |
1106265600000 | 106.85 |
1106524800000 | 106.87 |
1106611200000 | 107.52 |
1106697600000 | 107.71 |
1106784000000 | 108.19 |
1106870400000 | 107.8 |
1107129600000 | 108.5 |
1107216000000 | 109.42 |
1107302400000 | 109.78 |
1107388800000 | 109.71 |
1107475200000 | 110.78 |
1107734400000 | 111.43 |
1107820800000 | 111.58 |
1107907200000 | 111.46 |
1107993600000 | 111.21 |
1108080000000 | 112.11 |
1108339200000 | 112.29 |
1108425600000 | 112.75 |
1108512000000 | 112.26 |
1108598400000 | 112.4 |
1108684800000 | 112.55 |
1108944000000 | 112.55 |
1109030400000 | 111.74 |
1109116800000 | 111.13 |
1109203200000 | 111.07 |
1109289600000 | 112.49 |
1109548800000 | 112.13 |
1109635200000 | 112.96 |
1109721600000 | 112.99 |
1109808000000 | 113.06 |
1109894400000 | 113.81 |
1110153600000 | 113.72 |
1110240000000 | 113.03 |
1110326400000 | 112.42 |
1110412800000 | 111.44 |
1110499200000 | 111.71 |
1110758400000 | 111.54 |
1110844800000 | 112.45 |
1110931200000 | 111.17 |
1111017600000 | 111.23 |
1111104000000 | 111.49 |
1111363200000 | 111.25 |
1111449600000 | 111.42 |
1111536000000 | 111.04 |
1111622400000 | 111.66 |
1112054400000 | 111.93 |
1112140800000 | 111.72 |
1112227200000 | 111.73 |
1112313600000 | 112.27 |
1112572800000 | 111.82 |
1112659200000 | 112.81 |
1112745600000 | 113.23 |
1112832000000 | 113.63 |
1112918400000 | 113.86 |
1113177600000 | 113.66 |
1113264000000 | 113.32 |
1113350400000 | 113.77 |
1113436800000 | 113.5 |
1113523200000 | 111.81 |
1113782400000 | 109.89 |
1113868800000 | 110.7 |
1113955200000 | 110.24 |
1114041600000 | 110.16 |
1114128000000 | 111.08 |
1114387200000 | 111.63 |
1114473600000 | 111.2 |
1114560000000 | 109.78 |
1114646400000 | 109.73 |
1114732800000 | 110.05 |
1114992000000 | 110.41 |
1115078400000 | 110.89 |
1115164800000 | 111.44 |
1115251200000 | 112.1 |
1115337600000 | 112.65 |
1115596800000 | 112.27 |
1115683200000 | 111.56 |
1115769600000 | 111.36 |
1115856000000 | 112.05 |
1115942400000 | 112.1 |
1116201600000 | 111.66 |
1116288000000 | 111.87 |
1116374400000 | 113.18 |
1116460800000 | 113.76 |
1116547200000 | 113.97 |
1116806400000 | 114.49 |
1116892800000 | 114.49 |
1116979200000 | 114.49 |
1117065600000 | 115.54 |
1117152000000 | 115.43 |
1117411200000 | 116.01 |
1117497600000 | 115.96 |
1117584000000 | 117.59 |
1117670400000 | 117.58 |
1117756800000 | 117.43 |
1118016000000 | 117.05 |
1118102400000 | 118.44 |
1118188800000 | 118.19 |
1118275200000 | 118.17 |
1118361600000 | 118.9 |
1118620800000 | 119.44 |
1118707200000 | 119.58 |
1118793600000 | 118.96 |
1118880000000 | 119.61 |
1118966400000 | 119.76 |
1119225600000 | 119.87 |
1119312000000 | 120.48 |
1119398400000 | 120.58 |
1119484800000 | 121.04 |
1119571200000 | 120.05 |
1119830400000 | 118.9 |
1119916800000 | 120 |
1120003200000 | 120.36 |
1120089600000 | 120.01 |
1120176000000 | 120.98 |
1120435200000 | 121.36 |
1120521600000 | 121.06 |
1120608000000 | 121.91 |
1120694400000 | 119.65 |
1120780800000 | 121.39 |
1121040000000 | 121.95 |
1121126400000 | 121.45 |
1121212800000 | 122 |
1121299200000 | 122.43 |
1121385600000 | 122.2 |
1121644800000 | 121.88 |
1121731200000 | 122.3 |
1121817600000 | 122.06 |
1121904000000 | 122.13 |
1121990400000 | 122.27 |
1122249600000 | 122.92 |
1122336000000 | 122.97 |
1122422400000 | 123.36 |
1122508800000 | 124.1 |
1122595200000 | 124.16 |
1122854400000 | 124.25 |
1122940800000 | 125.29 |
1123027200000 | 125.24 |
1123113600000 | 124.39 |
1123200000000 | 123.78 |
1123459200000 | 124.56 |
1123545600000 | 125.42 |
1123632000000 | 126.57 |
1123718400000 | 126.18 |
1123804800000 | 125.95 |
1124064000000 | 125.92 |
1124150400000 | 125.58 |
1124236800000 | 125.35 |
1124323200000 | 124.94 |
1124409600000 | 126.21 |
1124668800000 | 126.31 |
1124755200000 | 125.57 |
1124841600000 | 125 |
1124928000000 | 124.15 |
1125014400000 | 123.32 |
1125273600000 | 123.68 |
1125360000000 | 123.72 |
1125446400000 | 124.79 |
1125532800000 | 125.74 |
1125619200000 | 125.6 |
1125878400000 | 126.28 |
1125964800000 | 127.23 |
1126051200000 | 127.61 |
1126137600000 | 127.45 |
1126224000000 | 127.94 |
1126483200000 | 128.36 |
1126569600000 | 127.48 |
1126656000000 | 127.97 |
1126742400000 | 128.12 |
1126828800000 | 128.99 |
1127088000000 | 129.36 |
1127174400000 | 129.39 |
1127260800000 | 128.1 |
1127347200000 | 127.65 |
1127433600000 | 128.23 |
1127692800000 | 129.64 |
1127779200000 | 129.23 |
1127865600000 | 130.23 |
1127952000000 | 129.77 |
1128038400000 | 130.34 |
1128297600000 | 131.29 |
1128384000000 | 131.61 |
1128470400000 | 130.26 |
1128556800000 | 128.46 |
1128643200000 | 127.81 |
1128902400000 | 128.14 |
1128988800000 | 128.47 |
1129075200000 | 127.52 |
1129161600000 | 126.16 |
1129248000000 | 126.3 |
1129507200000 | 126.35 |
1129593600000 | 126.2 |
1129680000000 | 124.05 |
1129766400000 | 124.49 |
1129852800000 | 123.83 |
1130112000000 | 125.35 |
1130198400000 | 124.93 |
1130284800000 | 125.41 |
1130371200000 | 123.71 |
1130457600000 | 123.97 |
1130716800000 | 126.92 |
1130803200000 | 126.88 |
1130889600000 | 127.29 |
1130976000000 | 129.11 |
1131062400000 | 129.02 |
1131321600000 | 129.56 |
1131408000000 | 129.63 |
1131494400000 | 129.51 |
1131580800000 | 129.39 |
1131667200000 | 130.58 |
1131926400000 | 130.66 |
1132012800000 | 130.18 |
1132099200000 | 129.16 |
1132185600000 | 129.76 |
1132272000000 | 130.5 |
1132531200000 | 130.84 |
1132617600000 | 130.98 |
1132704000000 | 131.54 |
1132790400000 | 131.27 |
1132876800000 | 131.72 |
1133136000000 | 130.71 |
1133222400000 | 131.14 |
1133308800000 | 130.59 |
1133395200000 | 132.68 |
1133481600000 | 133.86 |
1133740800000 | 133.44 |
1133827200000 | 134.04 |
1133913600000 | 133.87 |
1134000000000 | 134.05 |
1134086400000 | 134.05 |
1134345600000 | 133.95 |
1134432000000 | 134.19 |
1134518400000 | 133.74 |
1134604800000 | 133.45 |
1134691200000 | 134.24 |
1134950400000 | 134.02 |
1135036800000 | 134.46 |
1135123200000 | 135.09 |
1135209600000 | 134.8 |
1135296000000 | 134.86 |
1135641600000 | 135.23 |
1135728000000 | 135.09 |
1135814400000 | 135.92 |
1135900800000 | 135.14 |
1136160000000 | 135.7 |
1136246400000 | 136.52 |
1136332800000 | 137.86 |
1136419200000 | 137.37 |
1136505600000 | 138.29 |
1136764800000 | 138.44 |
1136851200000 | 137.59 |
1136937600000 | 138.16 |
1137024000000 | 138.34 |
1137110400000 | 137.86 |
1137369600000 | 138.25 |
1137456000000 | 137.25 |
1137542400000 | 136.23 |
1137628800000 | 136.9 |
1137715200000 | 136.12 |
1137974400000 | 135.83 |
1138060800000 | 135.62 |
1138147200000 | 137.1 |
1138233600000 | 138.22 |
1138320000000 | 139.88 |
1138579200000 | 139.91 |
1138665600000 | 139.74 |
1138752000000 | 141.04 |
1138838400000 | 139.81 |
1138924800000 | 139.96 |
1139184000000 | 139.94 |
1139270400000 | 139.38 |
1139356800000 | 139.08 |
1139443200000 | 140.58 |
1139529600000 | 140.05 |
1139788800000 | 140.67 |
1139875200000 | 140.37 |
1139961600000 | 140.85 |
1140048000000 | 141.53 |
1140134400000 | 141.94 |
1140393600000 | 142.24 |
1140480000000 | 142.6 |
1140566400000 | 143.25 |
1140652800000 | 142.81 |
1140739200000 | 143.13 |
1140998400000 | 143.55 |
1141084800000 | 141.47 |
1141171200000 | 142.87 |
1141257600000 | 141.76 |
1141344000000 | 141.97 |
1141603200000 | 142.83 |
1141689600000 | 142.25 |
1141776000000 | 141.3 |
1141862400000 | 142.5 |
1141948800000 | 143.43 |
1142208000000 | 144.5 |
1142294400000 | 144.86 |
1142380800000 | 145.23 |
1142467200000 | 145.31 |
1142553600000 | 145.38 |
1142812800000 | 145.64 |
1142899200000 | 145.76 |
1142985600000 | 146.4 |
1143072000000 | 146.32 |
1143158400000 | 147.21 |
1143417600000 | 146.09 |
1143504000000 | 145.23 |
1143590400000 | 145.66 |
1143676800000 | 146.74 |
1143763200000 | 145.78 |
1144022400000 | 147.03 |
1144108800000 | 146.25 |
1144195200000 | 146.79 |
1144281600000 | 147.13 |
1144368000000 | 146.58 |
1144627200000 | 147.4 |
1144713600000 | 145.95 |
1144800000000 | 145.66 |
1144886400000 | 146.35 |
1145318400000 | 146.41 |
1145404800000 | 148.14 |
1145491200000 | 148.55 |
1145577600000 | 149.68 |
1145836800000 | 149.19 |
1145923200000 | 148.95 |
1146009600000 | 149.23 |
1146096000000 | 148.3 |
1146182400000 | 147.56 |
1146441600000 | 147.93 |
1146528000000 | 149.19 |
1146614400000 | 148.06 |
1146700800000 | 149 |
1146787200000 | 150.5 |
1147046400000 | 150.47 |
1147132800000 | 151.25 |
1147219200000 | 150.52 |
1147305600000 | 150 |
1147392000000 | 146.94 |
1147651200000 | 144.72 |
1147737600000 | 144.95 |
1147824000000 | 141.03 |
1147910400000 | 140.49 |
1147996800000 | 140.23 |
1148256000000 | 136.37 |
1148342400000 | 140.15 |
1148428800000 | 138.1 |
1148515200000 | 139.92 |
1148601600000 | 142.74 |
1148860800000 | 142.73 |
1148947200000 | 139.78 |
1149033600000 | 141.02 |
1149120000000 | 141.49 |
1149206400000 | 141.91 |
1149465600000 | 141.08 |
1149552000000 | 138.29 |
1149638400000 | 139.11 |
1149724800000 | 135.31 |
1149811200000 | 137.62 |
1150070400000 | 136.64 |
1150156800000 | 133.75 |
1150243200000 | 133.92 |
1150329600000 | 137.16 |
1150416000000 | 136.24 |
1150675200000 | 137.29 |
1150761600000 | 138.09 |
1150848000000 | 138.17 |
1150934400000 | 138.69 |
1151020800000 | 139.01 |
1151280000000 | 138.62 |
1151366400000 | 137.76 |
1151452800000 | 138.06 |
1151539200000 | 140.48 |
1151625600000 | 142.44 |
1151884800000 | 143.18 |
1151971200000 | 143.37 |
1152057600000 | 141.69 |
1152144000000 | 142.99 |
1152230400000 | 142.76 |
1152489600000 | 143.2 |
1152576000000 | 141.93 |
1152662400000 | 142.49 |
1152748800000 | 140.56 |
1152835200000 | 138.86 |
1153094400000 | 138.27 |
1153180800000 | 138.01 |
1153267200000 | 140.91 |
1153353600000 | 141.25 |
1153440000000 | 139.94 |
1153699200000 | 142.45 |
1153785600000 | 142.71 |
1153872000000 | 143.28 |
1153958400000 | 144.61 |
1154044800000 | 145.37 |
1154304000000 | 144.88 |
1154390400000 | 143.88 |
1154476800000 | 145.35 |
1154563200000 | 144.1 |
1154649600000 | 145.7 |
1154908800000 | 144.04 |
1154995200000 | 144.1 |
1155081600000 | 145.17 |
1155168000000 | 143.95 |
1155254400000 | 144.19 |
1155513600000 | 145.41 |
1155600000000 | 146.6 |
1155686400000 | 147.16 |
1155772800000 | 147.26 |
1155859200000 | 146.88 |
1156118400000 | 146.9 |
1156204800000 | 147.38 |
1156291200000 | 146.81 |
1156377600000 | 147.14 |
1156464000000 | 147.18 |
1156723200000 | 147.79 |
1156809600000 | 148.05 |
1156896000000 | 148.99 |
1156982400000 | 148.67 |
1157068800000 | 149.43 |
1157328000000 | 149.97 |
1157414400000 | 149.42 |
1157500800000 | 147.85 |
1157587200000 | 146.43 |
1157673600000 | 147.06 |
1157932800000 | 146.17 |
1158019200000 | 148.06 |
1158105600000 | 148.53 |
1158192000000 | 148.41 |
1158278400000 | 148.62 |
1158537600000 | 148.79 |
1158624000000 | 148.02 |
1158710400000 | 149.4 |
1158796800000 | 149.98 |
1158883200000 | 148.3 |
1159142400000 | 148.13 |
1159228800000 | 150.39 |
1159315200000 | 151.39 |
1159401600000 | 151.57 |
1159488000000 | 151.37 |
1159747200000 | 151.4 |
1159833600000 | 150.98 |
1159920000000 | 151.79 |
1160006400000 | 152.5 |
1160092800000 | 152.61 |
1160352000000 | 152.81 |
1160438400000 | 153.67 |
1160524800000 | 153.97 |
1160611200000 | 155.09 |
1160697600000 | 155.53 |
1160956800000 | 156.09 |
1161043200000 | 154.71 |
1161129600000 | 156.13 |
1161216000000 | 156.28 |
1161302400000 | 156.85 |
1161561600000 | 157.31 |
1161648000000 | 157.45 |
1161734400000 | 158.14 |
1161820800000 | 157.81 |
1161907200000 | 157.33 |
1162166400000 | 156.77 |
1162252800000 | 156.82 |
1162339200000 | 157.41 |
1162425600000 | 156.97 |
1162512000000 | 157.46 |
1162771200000 | 159.25 |
1162857600000 | 159.87 |
1162944000000 | 159.79 |
1163030400000 | 159.63 |
1163116800000 | 159.56 |
1163376000000 | 159.91 |
1163462400000 | 159.56 |
1163548800000 | 160.55 |
1163635200000 | 160.97 |
1163721600000 | 159.58 |
1163980800000 | 160.28 |
1164067200000 | 160.44 |
1164153600000 | 160.26 |
1164240000000 | 159.93 |
1164326400000 | 158.86 |
1164585600000 | 156.57 |
1164672000000 | 156.12 |
1164758400000 | 158.38 |
1164844800000 | 157.31 |
1164931200000 | 156.21 |
1165190400000 | 157.21 |
1165276800000 | 158.52 |
1165363200000 | 158.42 |
1165449600000 | 159.31 |
1165536000000 | 159.43 |
1165795200000 | 160.38 |
1165881600000 | 160.93 |
1165968000000 | 162.03 |
1166054400000 | 163.01 |
1166140800000 | 163.84 |
1166400000000 | 163.78 |
1166486400000 | 162.71 |
1166572800000 | 163.14 |
1166659200000 | 162.88 |
1166745600000 | 162.07 |
1167177600000 | 163.81 |
1167264000000 | 163.78 |
1167350400000 | 163.33 |
1167696000000 | 165.21 |
1167782400000 | 164.9 |
1167868800000 | 164.37 |
1167955200000 | 162.92 |
1168214400000 | 162.88 |
1168300800000 | 163.14 |
1168387200000 | 162.21 |
1168473600000 | 165.09 |
1168560000000 | 165.86 |
1168819200000 | 166.92 |
1168905600000 | 166.04 |
1168992000000 | 166.05 |
1169078400000 | 165.96 |
1169164800000 | 167.07 |
1169424000000 | 166.44 |
1169510400000 | 166.19 |
1169596800000 | 167.57 |
1169683200000 | 166.95 |
1169769600000 | 166.02 |
1170028800000 | 166.42 |
1170115200000 | 167.06 |
1170201600000 | 166.25 |
1170288000000 | 168.29 |
1170374400000 | 169.14 |
1170633600000 | 169.34 |
1170720000000 | 169.86 |
1170806400000 | 170.51 |
1170892800000 | 168.99 |
1170979200000 | 169.85 |
1171238400000 | 168.98 |
1171324800000 | 169.29 |
1171411200000 | 170.8 |
1171497600000 | 170.75 |
1171584000000 | 170.5 |
1171843200000 | 171.19 |
1171929600000 | 170.54 |
1172016000000 | 169.34 |
1172102400000 | 170.04 |
1172188800000 | 170.59 |
1172448000000 | 171.55 |
1172534400000 | 166.17 |
1172620800000 | 163.86 |
1172707200000 | 162.38 |
1172793600000 | 161.96 |
1173052800000 | 159.85 |
1173139200000 | 161.31 |
1173225600000 | 162.55 |
1173312000000 | 164.62 |
1173398400000 | 165.05 |
1173657600000 | 164.38 |
1173744000000 | 162.84 |
1173830400000 | 158.93 |
1173916800000 | 162.24 |
1174003200000 | 162.45 |
1174262400000 | 164.61 |
1174348800000 | 165.74 |
1174435200000 | 166.53 |
1174521600000 | 168.63 |
1174608000000 | 169.42 |
1174867200000 | 168.24 |
1174953600000 | 168.14 |
1175040000000 | 167.28 |
1175126400000 | 169.26 |
1175212800000 | 169.27 |
1175472000000 | 170.04 |
1175558400000 | 171.89 |
1175644800000 | 172.18 |
1175731200000 | 172.29 |
1176163200000 | 173.26 |
1176249600000 | 173.06 |
1176336000000 | 172.37 |
1176422400000 | 173.62 |
1176681600000 | 175.27 |
1176768000000 | 175.38 |
1176854400000 | 174.39 |
1176940800000 | 173.99 |
1177027200000 | 175.68 |
1177286400000 | 175.76 |
1177372800000 | 174.33 |
1177459200000 | 175.46 |
1177545600000 | 175.79 |
1177632000000 | 174.88 |
1177891200000 | 175.45 |
1177977600000 | 175.45 |
1178064000000 | 176.46 |
1178150400000 | 177.1 |
1178236800000 | 178.93 |
1178496000000 | 179.07 |
1178582400000 | 177.58 |
1178668800000 | 177.92 |
1178755200000 | 176.69 |
1178841600000 | 177.44 |
1179100800000 | 177.22 |
1179187200000 | 177.79 |
1179273600000 | 177.64 |
1179360000000 | 178.3 |
1179446400000 | 180.02 |
1179705600000 | 180.26 |
1179792000000 | 180.28 |
1179878400000 | 181.73 |
1179964800000 | 180.68 |
1180051200000 | 180.64 |
1180310400000 | 180.87 |
1180396800000 | 181.05 |
1180483200000 | 180.79 |
1180569600000 | 182.46 |
1180656000000 | 184.34 |
1180915200000 | 183.86 |
1181001600000 | 182.65 |
1181088000000 | 179.57 |
1181174400000 | 177.57 |
1181260800000 | 177.3 |
1181520000000 | 179.1 |
1181606400000 | 178.43 |
1181692800000 | 179.16 |
1181779200000 | 182.08 |
1181865600000 | 184.56 |
1182124800000 | 183.99 |
1182211200000 | 183.28 |
1182297600000 | 183.95 |
1182384000000 | 182.1 |
1182470400000 | 181.68 |
1182729600000 | 181.43 |
1182816000000 | 180.44 |
1182902400000 | 179.95 |
1182988800000 | 182.07 |
1183075200000 | 183.06 |
1183334400000 | 182.53 |
1183420800000 | 184.17 |
1183507200000 | 184.94 |
1183593600000 | 183.74 |
1183680000000 | 184.8 |
1183939200000 | 185.51 |
1184025600000 | 183.54 |
1184112000000 | 183.09 |
1184198400000 | 185.36 |
1184284800000 | 185.9 |
1184544000000 | 185.92 |
1184630400000 | 184.97 |
1184716800000 | 182.66 |
1184803200000 | 184.7 |
1184889600000 | 182.92 |
1185148800000 | 184.01 |
1185235200000 | 181.02 |
1185321600000 | 179.4 |
1185408000000 | 174.28 |
1185494400000 | 173.29 |
1185753600000 | 173.12 |
1185840000000 | 176.57 |
1185926400000 | 174.05 |
1186012800000 | 175.15 |
1186099200000 | 172.94 |
1186358400000 | 171.29 |
1186444800000 | 173.09 |
1186531200000 | 176.65 |
1186617600000 | 173.76 |
1186704000000 | 168.73 |
1186963200000 | 172.47 |
1187049600000 | 170.66 |
1187136000000 | 170.49 |
1187222400000 | 164.33 |
1187308800000 | 167.12 |
1187568000000 | 168.49 |
1187654400000 | 168.65 |
1187740800000 | 171.87 |
1187827200000 | 172.33 |
1187913600000 | 173.26 |
1188172800000 | 173.49 |
1188259200000 | 170.76 |
1188345600000 | 171.9 |
1188432000000 | 174.12 |
1188518400000 | 176.6 |
1188777600000 | 176.88 |
1188864000000 | 178 |
1188950400000 | 175.01 |
1189036800000 | 175.86 |
1189123200000 | 172.29 |
1189382400000 | 170.74 |
1189468800000 | 173.64 |
1189555200000 | 174.24 |
1189641600000 | 175.71 |
1189728000000 | 173.85 |
1189987200000 | 171.54 |
1190073600000 | 173.79 |
1190160000000 | 178.1 |
1190246400000 | 177.13 |
1190332800000 | 178.21 |
1190592000000 | 178.49 |
1190678400000 | 176.6 |
1190764800000 | 177.83 |
1190851200000 | 179 |
1190937600000 | 179.02 |
1191196800000 | 180.39 |
1191283200000 | 180.51 |
1191369600000 | 180.56 |
1191456000000 | 180.46 |
1191542400000 | 181.77 |
1191801600000 | 181.34 |
1191888000000 | 182.45 |
1191974400000 | 182.95 |
1192060800000 | 184.39 |
1192147200000 | 184.61 |
1192406400000 | 183.15 |
1192492800000 | 181.87 |
1192579200000 | 183.12 |
1192665600000 | 181.73 |
1192752000000 | 180.68 |
1193011200000 | 178.37 |
1193097600000 | 180.37 |
1193184000000 | 179.55 |
1193270400000 | 182 |
1193356800000 | 183 |
1193616000000 | 184.19 |
1193702400000 | 182.97 |
1193788800000 | 184.41 |
1193875200000 | 182.27 |
1193961600000 | 181.63 |
1194220800000 | 180.76 |
1194307200000 | 181.61 |
1194393600000 | 180.48 |
1194480000000 | 179.99 |
1194566400000 | 177.36 |
1194825600000 | 176.44 |
1194912000000 | 176.48 |
1194998400000 | 177.5 |
1195084800000 | 175.25 |
1195171200000 | 174.16 |
1195430400000 | 170.49 |
1195516800000 | 172.49 |
1195603200000 | 168.3 |
1195689600000 | 169.77 |
1195776000000 | 172.16 |
1196035200000 | 171.41 |
1196121600000 | 170.15 |
1196208000000 | 174.57 |
1196294400000 | 175.47 |
1196380800000 | 177.3 |
1196640000000 | 176.59 |
1196726400000 | 174.32 |
1196812800000 | 177.36 |
1196899200000 | 177.11 |
1196985600000 | 178.37 |
1197244800000 | 179.23 |
1197331200000 | 178.8 |
1197417600000 | 179.51 |
1197504000000 | 175.45 |
1197590400000 | 176.18 |
1197849600000 | 173.27 |
1197936000000 | 173.05 |
1198022400000 | 172.33 |
1198108800000 | 172.85 |
1198195200000 | 175.38 |
1198454400000 | 175.51 |
1198713600000 | 175.65 |
1198800000000 | 175.33 |
1199059200000 | 175.45 |
1199232000000 | 173.22 |
1199318400000 | 172.75 |
1199404800000 | 169.42 |
1199664000000 | 169.19 |
1199750400000 | 170.59 |
1199836800000 | 168.35 |
1199923200000 | 166.73 |
1200009600000 | 165.6 |
1200268800000 | 166 |
1200355200000 | 162.09 |
1200441600000 | 160.7 |
1200528000000 | 159.89 |
1200614400000 | 158.69 |
1200873600000 | 149.99 |
1200960000000 | 152.46 |
1201046400000 | 147.61 |
1201132800000 | 155.08 |
1201219200000 | 155.62 |
1201478400000 | 153.95 |
1201564800000 | 156.51 |
1201651200000 | 155.41 |
1201737600000 | 155.9 |
1201824000000 | 158.99 |
1202083200000 | 159.34 |
1202169600000 | 154.58 |
1202256000000 | 155.7 |
1202342400000 | 152.6 |
1202428800000 | 153.57 |
1202688000000 | 152.53 |
1202774400000 | 157.45 |
1202860800000 | 157.44 |
1202947200000 | 157.95 |
1203033600000 | 155.22 |
1203292800000 | 158.06 |
1203379200000 | 158.45 |
1203465600000 | 156.57 |
1203552000000 | 157.6 |
1203638400000 | 156.36 |
1203897600000 | 158.7 |
1203984000000 | 160.52 |
1204070400000 | 160.39 |
1204156800000 | 157.55 |
1204243200000 | 155.67 |
1204502400000 | 153.56 |
1204588800000 | 151.68 |
1204675200000 | 154.41 |
1204761600000 | 152.81 |
1204848000000 | 151.03 |
1205107200000 | 149.17 |
1205193600000 | 150.33 |
1205280000000 | 151.79 |
1205366400000 | 150.19 |
1205452800000 | 149 |
1205712000000 | 142.68 |
1205798400000 | 146.97 |
1205884800000 | 145.27 |
1205971200000 | 144.63 |
1206403200000 | 148.95 |
1206489600000 | 148.28 |
1206576000000 | 150.1 |
1206662400000 | 149.27 |
1206921600000 | 149.07 |
1207008000000 | 153.29 |
1207094400000 | 154.58 |
1207180800000 | 154.25 |
1207267200000 | 155 |
1207526400000 | 156.26 |
1207612800000 | 154.68 |
1207699200000 | 153.89 |
1207785600000 | 153.6 |
1207872000000 | 151.38 |
1208131200000 | 150.32 |
1208217600000 | 151.16 |
1208304000000 | 153.79 |
1208390400000 | 152.72 |
1208476800000 | 156.08 |
1208736000000 | 154.58 |
1208822400000 | 154.04 |
1208908800000 | 155.47 |
1208995200000 | 155.55 |
1209081600000 | 157.55 |
1209340800000 | 158.42 |
1209427200000 | 156.95 |
1209513600000 | 158.33 |
1209600000000 | 158.55 |
1209686400000 | 161.07 |
1209945600000 | 160.68 |
1210032000000 | 160.19 |
1210118400000 | 161.67 |
1210204800000 | 162.06 |
1210291200000 | 160.27 |
1210550400000 | 160.96 |
1210636800000 | 160.94 |
1210723200000 | 162.01 |
1210809600000 | 162.78 |
1210896000000 | 163.97 |
1211155200000 | 166.19 |
1211241600000 | 162.72 |
1211328000000 | 161.9 |
1211414400000 | 162.7 |
1211500800000 | 159.9 |
1211760000000 | 159.67 |
1211846400000 | 159.07 |
1211932800000 | 160.78 |
1212019200000 | 161.5 |
1212105600000 | 162.05 |
1212364800000 | 160.46 |
1212451200000 | 161.94 |
1212537600000 | 159.97 |
1212624000000 | 159.75 |
1212710400000 | 157.07 |
1212969600000 | 156.72 |
1213056000000 | 155.47 |
1213142400000 | 153.19 |
1213228800000 | 154.1 |
1213315200000 | 154.73 |
1213574400000 | 154.43 |
1213660800000 | 155.03 |
1213747200000 | 153.03 |
1213833600000 | 152.63 |
1213920000000 | 150.01 |
1214179200000 | 150.26 |
1214265600000 | 148.79 |
1214352000000 | 150.1 |
1214438400000 | 146.81 |
1214524800000 | 146.36 |
1214784000000 | 147.88 |
1214870400000 | 144.87 |
1214956800000 | 143.34 |
1215043200000 | 144.12 |
1215129600000 | 142.8 |
1215388800000 | 145.01 |
1215475200000 | 142.98 |
1215561600000 | 145.13 |
1215648000000 | 141.98 |
1215734400000 | 138.55 |
1215993600000 | 139.58 |
1216080000000 | 136.96 |
1216166400000 | 137.78 |
1216252800000 | 141.03 |
1216339200000 | 142.36 |
1216598400000 | 143.11 |
1216684800000 | 142.64 |
1216771200000 | 144.45 |
1216857600000 | 141.85 |
1216944000000 | 142.07 |
1217203200000 | 141.02 |
1217289600000 | 141.75 |
1217376000000 | 143.91 |
1217462400000 | 143.73 |
1217548800000 | 141.81 |
1217808000000 | 140.67 |
1217894400000 | 143.54 |
1217980800000 | 144.89 |
1218067200000 | 144.62 |
1218153600000 | 145.89 |
1218412800000 | 147.51 |
1218499200000 | 147.11 |
1218585600000 | 144.19 |
1218672000000 | 145.03 |
1218758400000 | 145.66 |
1219017600000 | 145.58 |
1219104000000 | 142.45 |
1219190400000 | 143.24 |
1219276800000 | 142.43 |
1219363200000 | 144.84 |
1219622400000 | 144.06 |
1219708800000 | 144.41 |
1219795200000 | 144.73 |
1219881600000 | 146.23 |
1219968000000 | 146.61 |
1220227200000 | 146.07 |
1220313600000 | 147.15 |
1220400000000 | 144.67 |
1220486400000 | 141.22 |
1220572800000 | 138.22 |
1220832000000 | 141.84 |
1220918400000 | 140.54 |
1221004800000 | 139.97 |
1221091200000 | 139.49 |
1221177600000 | 142 |
1221436800000 | 137.91 |
1221523200000 | 134.74 |
1221609600000 | 132.5 |
1221696000000 | 131.78 |
1221782400000 | 140.41 |
1222041600000 | 137.96 |
1222128000000 | 135.65 |
1222214400000 | 134.53 |
1222300800000 | 137.1 |
1222387200000 | 134.54 |
1222646400000 | 127.87 |
1222732800000 | 130.41 |
1222819200000 | 130.64 |
1222905600000 | 128.24 |
1222992000000 | 130.9 |
1223251200000 | 121.32 |
1223337600000 | 121.91 |
1223424000000 | 114.71 |
1223510400000 | 112.11 |
1223596800000 | 104.4 |
1223856000000 | 115.19 |
1223942400000 | 118.8 |
1224028800000 | 111.07 |
1224115200000 | 105.85 |
1224201600000 | 110.29 |
1224460800000 | 114.44 |
1224547200000 | 113.75 |
1224633600000 | 107.93 |
1224720000000 | 107.84 |
1224806400000 | 103.55 |
1225065600000 | 102.31 |
1225152000000 | 105.63 |
1225238400000 | 112.44 |
1225324800000 | 112.99 |
1225411200000 | 116.1 |
1225670400000 | 117.01 |
1225756800000 | 122 |
1225843200000 | 118.98 |
1225929600000 | 112.41 |
1226016000000 | 114.87 |
1226275200000 | 116.02 |
1226361600000 | 112.04 |
1226448000000 | 108.74 |
1226534400000 | 108.37 |
1226620800000 | 109.28 |
1226880000000 | 106.87 |
1226966400000 | 108.25 |
1227052800000 | 104.51 |
1227139200000 | 100.61 |
1227225600000 | 97.92 |
1227484800000 | 106.28 |
1227571200000 | 106.34 |
1227657600000 | 106.36 |
1227744000000 | 108.61 |
1227830400000 | 110.02 |
1228089600000 | 103.64 |
1228176000000 | 105.38 |
1228262400000 | 106.11 |
1228348800000 | 105.47 |
1228435200000 | 101.41 |
1228694400000 | 107.86 |
1228780800000 | 109.36 |
1228867200000 | 109.43 |
1228953600000 | 108.71 |
1229040000000 | 106.22 |
1229299200000 | 106.1 |
1229385600000 | 106.88 |
1229472000000 | 106.62 |
1229558400000 | 106.77 |
1229644800000 | 106.21 |
1229904000000 | 104.69 |
1229990400000 | 104.41 |
1230076800000 | 104.03 |
1230508800000 | 104.53 |
1230595200000 | 106.38 |
1230681600000 | 107.11 |
1230854400000 | 110.39 |
1231113600000 | 112.67 |
1231200000000 | 114.97 |
1231286400000 | 113.43 |
1231372800000 | 112.65 |
1231459200000 | 112.15 |
1231718400000 | 110.24 |
1231804800000 | 108.95 |
1231891200000 | 104.78 |
1231977600000 | 104.2 |
1232064000000 | 105.52 |
1232323200000 | 104.69 |
1232409600000 | 103.15 |
1232496000000 | 102.12 |
1232582400000 | 101.03 |
1232668800000 | 100.96 |
1232928000000 | 103.53 |
1233014400000 | 103.62 |
1233100800000 | 105.88 |
1233187200000 | 104.23 |
1233273600000 | 104.41 |
1233532800000 | 102.12 |
1233619200000 | 104.19 |
1233705600000 | 106.84 |
1233792000000 | 106.93 |
1233878400000 | 109.09 |
1234137600000 | 109.45 |
1234224000000 | 106.4 |
1234310400000 | 106.22 |
1234396800000 | 104.89 |
1234483200000 | 105.47 |
1234742400000 | 104.3 |
1234828800000 | 102.19 |
1234915200000 | 101.82 |
1235001600000 | 101.8 |
1235088000000 | 98.59 |
1235347200000 | 97.73 |
1235433600000 | 96.3 |
1235520000000 | 95.78 |
1235606400000 | 97.2 |
1235692800000 | 95.91 |
1235952000000 | 91.74 |
1236038400000 | 90.1 |
1236124800000 | 93.68 |
1236211200000 | 90.68 |
1236297600000 | 89.74 |
1236556800000 | 88.99 |
1236643200000 | 92.78 |
1236729600000 | 92.83 |
1236816000000 | 93.2 |
1236902400000 | 93.67 |
1237161600000 | 95.99 |
1237248000000 | 95.2 |
1237334400000 | 94.27 |
1237420800000 | 94.51 |
1237507200000 | 95.07 |
1237766400000 | 97.28 |
1237852800000 | 97.77 |
1237939200000 | 98.28 |
1238025600000 | 98.17 |
1238112000000 | 97.08 |
1238371200000 | 94.1 |
1238457600000 | 97.16 |
1238544000000 | 98.41 |
1238630400000 | 102.67 |
1238716800000 | 101.5 |
1238976000000 | 100.83 |
1239062400000 | 100.27 |
1239148800000 | 100.51 |
1239235200000 | 102.08 |
1239667200000 | 103.04 |
1239753600000 | 103.07 |
1239840000000 | 104.6 |
1239926400000 | 106.08 |
1240185600000 | 102.67 |
1240272000000 | 103.14 |
1240358400000 | 103.91 |
1240444800000 | 103.69 |
1240531200000 | 106.05 |
1240790400000 | 106.55 |
1240876800000 | 105.16 |
1240963200000 | 107.05 |
1241049600000 | 108.28 |
1241136000000 | 108.41 |
1241395200000 | 110.62 |
1241481600000 | 110.78 |
1241568000000 | 112.3 |
1241654400000 | 111.48 |
1241740800000 | 112.75 |
1242000000000 | 111.12 |
1242086400000 | 111.54 |
1242172800000 | 109.53 |
1242259200000 | 109.93 |
1242345600000 | 110.5 |
1242604800000 | 112.84 |
1242691200000 | 114.14 |
1242777600000 | 115 |
1242864000000 | 112.82 |
1242950400000 | 112.48 |
1243209600000 | 112.68 |
1243296000000 | 113.59 |
1243382400000 | 114.29 |
1243468800000 | 113.02 |
1243555200000 | 112.97 |
1243814400000 | 116.32 |
1243900800000 | 116.6 |
1243987200000 | 114.52 |
1244073600000 | 114.18 |
1244160000000 | 114.88 |
1244419200000 | 114.14 |
1244505600000 | 114.67 |
1244592000000 | 115.79 |
1244678400000 | 116.67 |
1244764800000 | 116.44 |
1245024000000 | 113.73 |
1245110400000 | 113.84 |
1245196800000 | 111.78 |
1245283200000 | 112.11 |
1245369600000 | 113.6 |
1245628800000 | 110.66 |
1245715200000 | 110.3 |
1245801600000 | 112.66 |
1245888000000 | 111.89 |
1245974400000 | 111.72 |
1246233600000 | 113.58 |
1246320000000 | 112.34 |
1246406400000 | 114.44 |
1246492800000 | 111.59 |
1246579200000 | 111.32 |
1246838400000 | 110.14 |
1246924800000 | 109.19 |
1247011200000 | 108.23 |
1247097600000 | 108.86 |
1247184000000 | 107.69 |
1247443200000 | 109.56 |
1247529600000 | 110.77 |
1247616000000 | 113.61 |
1247702400000 | 113.95 |
1247788800000 | 114.4 |
1248048000000 | 115.64 |
1248134400000 | 116.92 |
1248220800000 | 117.34 |
1248307200000 | 119.29 |
1248393600000 | 119.08 |
1248652800000 | 119.52 |
1248739200000 | 118.58 |
1248825600000 | 119.59 |
1248912000000 | 122.07 |
1248998400000 | 121.66 |
1249257600000 | 123.26 |
1249344000000 | 122.96 |
1249430400000 | 122.34 |
1249516800000 | 122.31 |
1249603200000 | 123.67 |
1249862400000 | 123.06 |
1249948800000 | 121.58 |
1250035200000 | 122.81 |
1250121600000 | 123.44 |
1250208000000 | 122.61 |
1250467200000 | 120.41 |
1250553600000 | 121.77 |
1250640000000 | 121.61 |
1250726400000 | 123.29 |
1250812800000 | 125.89 |
1251072000000 | 126.71 |
1251158400000 | 127.3 |
1251244800000 | 126.36 |
1251331200000 | 125.66 |
1251417600000 | 126.77 |
1251676800000 | 126.1 |
1251763200000 | 124.1 |
1251849600000 | 123.89 |
1251936000000 | 123.77 |
1252022400000 | 125.26 |
1252281600000 | 127.06 |
1252368000000 | 127.81 |
1252454400000 | 129.06 |
1252540800000 | 129.49 |
1252627200000 | 130.18 |
1252886400000 | 129.81 |
1252972800000 | 129.96 |
1253059200000 | 131.48 |
1253145600000 | 131.97 |
1253232000000 | 131.31 |
1253491200000 | 130.52 |
1253577600000 | 131.24 |
1253664000000 | 131.26 |
1253750400000 | 128.72 |
1253836800000 | 128.2 |
1254096000000 | 130.4 |
1254182400000 | 130.41 |
1254268800000 | 129.98 |
1254355200000 | 128.14 |
1254441600000 | 125.93 |
1254700800000 | 126.99 |
1254787200000 | 129.42 |
1254873600000 | 129.04 |
1254960000000 | 130.8 |
1255046400000 | 130.39 |
1255305600000 | 131.34 |
1255392000000 | 130.18 |
1255478400000 | 132.51 |
1255564800000 | 132.73 |
1255651200000 | 132.02 |
1255910400000 | 133.95 |
1255996800000 | 133.48 |
1256083200000 | 133.96 |
1256169600000 | 132.56 |
1256256000000 | 131.81 |
1256515200000 | 130.46 |
1256601600000 | 131.07 |
1256688000000 | 128.64 |
1256774400000 | 130.58 |
1256860800000 | 128.05 |
1257120000000 | 128.38 |
1257206400000 | 127.38 |
1257292800000 | 129.55 |
1257379200000 | 130.39 |
1257465600000 | 130.38 |
1257724800000 | 132.78 |
1257811200000 | 132.47 |
1257897600000 | 132.96 |
1257984000000 | 133.2 |
1258070400000 | 133.96 |
1258329600000 | 135.88 |
1258416000000 | 135.6 |
1258502400000 | 135.33 |
1258588800000 | 133.14 |
1258675200000 | 132.32 |
1258934400000 | 134.74 |
1259020800000 | 134.09 |
1259107200000 | 134.84 |
1259193600000 | 130.91 |
1259280000000 | 132.29 |
1259539200000 | 130.42 |
1259625600000 | 133.89 |
1259712000000 | 134.78 |
1259798400000 | 134.38 |
1259884800000 | 135.81 |
1260144000000 | 135.39 |
1260230400000 | 133.49 |
1260316800000 | 132.23 |
1260403200000 | 133.39 |
1260489600000 | 134.46 |
1260748800000 | 135.34 |
1260835200000 | 135.69 |
1260921600000 | 137.13 |
1261008000000 | 135.8 |
1261094400000 | 135.57 |
1261353600000 | 137.31 |
1261440000000 | 138.23 |
1261526400000 | 138.55 |
1261612800000 | 138.57 |
1261958400000 | 139.19 |
1262044800000 | 139.8 |
1262131200000 | 139.41 |
1262217600000 | 139.8 |
1262563200000 | 141.69 |
1262649600000 | 141.33 |
1262736000000 | 141.45 |
1262822400000 | 141.3 |
1262908800000 | 141.68 |
1263168000000 | 141.67 |
1263254400000 | 140.38 |
1263340800000 | 140.95 |
1263427200000 | 141.99 |
1263513600000 | 140.97 |
1263772800000 | 142.09 |
1263859200000 | 143.3 |
1263945600000 | 141.39 |
1264032000000 | 139.79 |
1264118400000 | 138.43 |
1264377600000 | 137.4 |
1264464000000 | 138.15 |
1264550400000 | 137.44 |
1264636800000 | 135.98 |
1264723200000 | 137.08 |
1264982400000 | 137.68 |
1265068800000 | 138.89 |
1265155200000 | 138.42 |
1265241600000 | 135.41 |
1265328000000 | 132.53 |
1265587200000 | 133.43 |
1265673600000 | 133.45 |
1265760000000 | 134.04 |
1265846400000 | 134.9 |
1265932800000 | 134.75 |
1266192000000 | 135.1 |
1266278400000 | 136.24 |
1266364800000 | 137.98 |
1266451200000 | 138.92 |
1266537600000 | 139.53 |
1266796800000 | 138.95 |
1266883200000 | 137.55 |
1266969600000 | 137.74 |
1267056000000 | 135.49 |
1267142400000 | 136.85 |
1267401600000 | 138.85 |
1267488000000 | 139.93 |
1267574400000 | 140.89 |
1267660800000 | 141.03 |
1267747200000 | 142.93 |
1268006400000 | 142.81 |
1268092800000 | 142.95 |
1268179200000 | 143.7 |
1268265600000 | 143.46 |
1268352000000 | 143.8 |
1268611200000 | 142.91 |
1268697600000 | 144.1 |
1268784000000 | 145.23 |
1268870400000 | 145.48 |
1268956800000 | 144.84 |
1269216000000 | 144.96 |
1269302400000 | 145.86 |
1269388800000 | 146.12 |
1269475200000 | 147.35 |
1269561600000 | 146.62 |
1269820800000 | 146.93 |
1269907200000 | 147.09 |
1269993600000 | 147.04 |
1270080000000 | 149.25 |
1270512000000 | 150.29 |
1270598400000 | 149.9 |
1270684800000 | 148.83 |
1270771200000 | 150.52 |
1271030400000 | 150.04 |
1271116800000 | 149.69 |
1271203200000 | 150.59 |
1271289600000 | 151.39 |
1271376000000 | 149.4 |
1271635200000 | 148.62 |
1271721600000 | 150.71 |
1271808000000 | 150.14 |
1271894400000 | 148.76 |
1271980800000 | 150.1 |
1272240000000 | 151.49 |
1272326400000 | 147.15 |
1272412800000 | 145.28 |
1272499200000 | 147.08 |
1272585600000 | 146.28 |
1272844800000 | 146.76 |
1272931200000 | 143.21 |
1273017600000 | 142.2 |
1273104000000 | 141 |
1273190400000 | 135.58 |
1273449600000 | 143.61 |
1273536000000 | 143.38 |
1273622400000 | 145.7 |
1273708800000 | 146.32 |
1273795200000 | 141.83 |
1274054400000 | 141.6 |
1274140800000 | 143.31 |
1274227200000 | 139.12 |
1274313600000 | 136.09 |
1274400000000 | 135.11 |
1274659200000 | 135.81 |
1274745600000 | 132.75 |
1274832000000 | 136.09 |
1274918400000 | 140.15 |
1275004800000 | 139.86 |
1275264000000 | 140.46 |
1275350400000 | 140.79 |
1275436800000 | 141.19 |
1275523200000 | 143.3 |
1275609600000 | 141.26 |
1275868800000 | 140.2 |
1275955200000 | 138.76 |
1276041600000 | 141.27 |
1276128000000 | 143.33 |
1276214400000 | 143.54 |
1276473600000 | 145.21 |
1276560000000 | 146 |
1276646400000 | 146.18 |
1276732800000 | 146.28 |
1276819200000 | 146.16 |
1277078400000 | 147.78 |
1277164800000 | 147.14 |
1277251200000 | 145.81 |
1277337600000 | 143.5 |
1277424000000 | 142.45 |
1277683200000 | 144.22 |
1277769600000 | 140.28 |
1277856000000 | 139.83 |
1277942400000 | 136.44 |
1278028800000 | 136.3 |
1278288000000 | 136.08 |
1278374400000 | 139.27 |
1278460800000 | 140.56 |
1278547200000 | 141.86 |
1278633600000 | 142.68 |
1278892800000 | 143.35 |
1278979200000 | 145.93 |
1279065600000 | 146.01 |
1279152000000 | 144.55 |
1279238400000 | 142.03 |
1279497600000 | 140.89 |
1279584000000 | 140.83 |
1279670400000 | 142.55 |
1279756800000 | 145.2 |
1279843200000 | 146.21 |
1280102400000 | 146.53 |
1280188800000 | 145.92 |
1280275200000 | 145.36 |
1280361600000 | 144.94 |
1280448000000 | 144.52 |
1280707200000 | 147.97 |
1280793600000 | 147.99 |
1280880000000 | 148.3 |
1280966400000 | 147.97 |
1281052800000 | 146.45 |
1281312000000 | 148.42 |
1281398400000 | 147.19 |
1281484800000 | 144.68 |
1281571200000 | 144.94 |
1281657600000 | 145.43 |
1281916800000 | 145.58 |
1282003200000 | 147.06 |
1282089600000 | 146.76 |
1282176000000 | 144.77 |
1282262400000 | 143.85 |
1282521600000 | 144.6 |
1282608000000 | 142.28 |
1282694400000 | 141.41 |
1282780800000 | 142.49 |
1282867200000 | 143.47 |
1283126400000 | 143.51 |
1283212800000 | 143.58 |
1283299200000 | 147.34 |
1283385600000 | 147.38 |
1283472000000 | 148.46 |
1283731200000 | 148.78 |
1283817600000 | 148.35 |
1283904000000 | 150.05 |
1283990400000 | 151.35 |
1284076800000 | 151.24 |
1284336000000 | 151.96 |
1284422400000 | 151.94 |
1284508800000 | 151.53 |
1284595200000 | 150.46 |
1284681600000 | 150.34 |
1284940800000 | 152.34 |
1285027200000 | 151.74 |
1285113600000 | 149.7 |
1285200000000 | 149.82 |
1285286400000 | 151.34 |
1285545600000 | 150.83 |
1285632000000 | 150.71 |
1285718400000 | 150.23 |
1285804800000 | 149.54 |
1285891200000 | 149.31 |
1286150400000 | 148.41 |
1286236800000 | 150.07 |
1286323200000 | 150.93 |
1286409600000 | 150.83 |
1286496000000 | 151 |
1286755200000 | 151.6 |
1286841600000 | 151.18 |
1286928000000 | 153.38 |
1287014400000 | 153.4 |
1287100800000 | 153.59 |
1287360000000 | 153.84 |
1287446400000 | 152.75 |
1287532800000 | 153.38 |
1287619200000 | 154.46 |
1287705600000 | 153.93 |
1287964800000 | 154.58 |
1288051200000 | 154.39 |
1288137600000 | 153.11 |
1288224000000 | 153.81 |
1288310400000 | 154 |
1288569600000 | 154.52 |
1288656000000 | 155.23 |
1288742400000 | 154.66 |
1288828800000 | 156.94 |
1288915200000 | 157.9 |
1289174400000 | 157.89 |
1289260800000 | 158.72 |
1289347200000 | 157.94 |
1289433600000 | 158.04 |
1289520000000 | 157.2 |
1289779200000 | 158.49 |
1289865600000 | 154.98 |
1289952000000 | 155.82 |
1290038400000 | 158.09 |
1290124800000 | 157.4 |
1290384000000 | 156.75 |
1290470400000 | 154.53 |
1290556800000 | 156.2 |
1290643200000 | 157.12 |
1290729600000 | 156.76 |
1290988800000 | 154.07 |
1291075200000 | 154.08 |
1291161600000 | 156.84 |
1291248000000 | 159.27 |
1291334400000 | 158.83 |
1291593600000 | 159.39 |
1291680000000 | 161.03 |
1291766400000 | 161.41 |
1291852800000 | 161.61 |
1291939200000 | 162.03 |
1292198400000 | 162.55 |
1292284800000 | 162.95 |
1292371200000 | 162.68 |
1292457600000 | 163.36 |
1292544000000 | 162.97 |
1292803200000 | 164.12 |
1292889600000 | 165.6 |
1292976000000 | 165.86 |
1293062400000 | 166.11 |
1293148800000 | 165.92 |
1293408000000 | 164.7 |
1293494400000 | 165.07 |
1293580800000 | 165.67 |
1293667200000 | 163.57 |
1293753600000 | 162.86 |
1294012800000 | 164.14 |
1294099200000 | 165.28 |
1294185600000 | 165.12 |
1294272000000 | 165.86 |
1294358400000 | 165.82 |
1294617600000 | 164.6 |
1294704000000 | 166.51 |
1294790400000 | 167.85 |
1294876800000 | 166.42 |
1294963200000 | 166.1 |
1295222400000 | 166.46 |
1295308800000 | 167.81 |
1295395200000 | 165.39 |
1295481600000 | 163.03 |
1295568000000 | 164 |
1295827200000 | 164.51 |
1295913600000 | 163.73 |
1296000000000 | 165.53 |
1296086400000 | 165.43 |
1296172800000 | 163.94 |
1296432000000 | 163.72 |
1296518400000 | 166.04 |
1296604800000 | 166.16 |
1296691200000 | 166.52 |
1296777600000 | 167.06 |
1297036800000 | 168.77 |
1297123200000 | 168.5 |
1297209600000 | 167.88 |
1297296000000 | 167.89 |
1297382400000 | 168.61 |
1297641600000 | 169.42 |
1297728000000 | 169.27 |
1297814400000 | 169.44 |
1297900800000 | 169.53 |
1297987200000 | 169.61 |
1298246400000 | 167.78 |
1298332800000 | 166.82 |
1298419200000 | 164.92 |
1298505600000 | 164.07 |
1298592000000 | 166.09 |
1298851200000 | 167.77 |
1298937600000 | 167.07 |
1299024000000 | 165.91 |
1299110400000 | 166.74 |
1299196800000 | 166 |
1299456000000 | 165.42 |
1299542400000 | 165.88 |
1299628800000 | 165.73 |
1299715200000 | 163.76 |
1299801600000 | 162.17 |
1300060800000 | 160.09 |
1300147200000 | 156.36 |
1300233600000 | 154.22 |
1300320000000 | 157.2 |
1300406400000 | 157.6 |
1300665600000 | 160.27 |
1300752000000 | 159.98 |
1300838400000 | 160.92 |
1300924800000 | 162.49 |
1301011200000 | 162.79 |
1301270400000 | 162.83 |
1301356800000 | 163.32 |
1301443200000 | 164.77 |
1301529600000 | 163.58 |
1301616000000 | 165.86 |
1301875200000 | 166.32 |
1301961600000 | 166.82 |
1302048000000 | 166.8 |
1302134400000 | 166 |
1302220800000 | 166.64 |
1302480000000 | 166.22 |
1302566400000 | 163.37 |
1302652800000 | 164.64 |
1302739200000 | 164.27 |
1302825600000 | 165.01 |
1303084800000 | 162.54 |
1303171200000 | 163.53 |
1303257600000 | 166.66 |
1303344000000 | 167.4 |
1303776000000 | 167.89 |
1303862400000 | 168.57 |
1303948800000 | 169.11 |
1304035200000 | 169.73 |
1304294400000 | 169.98 |
1304380800000 | 169.12 |
1304467200000 | 166.89 |
1304553600000 | 166.84 |
1304640000000 | 169.23 |
1304899200000 | 169.05 |
1304985600000 | 170.52 |
1305072000000 | 171.19 |
1305158400000 | 169.97 |
1305244800000 | 169.47 |
1305504000000 | 169.43 |
1305590400000 | 167.62 |
1305676800000 | 168.27 |
1305763200000 | 169.43 |
1305849600000 | 169.47 |
1306108800000 | 166.81 |
1306195200000 | 167.34 |
1306281600000 | 168.21 |
1306368000000 | 168.17 |
1306454400000 | 169.23 |
1306713600000 | 169.21 |
1306800000000 | 170.51 |
1306886400000 | 169.2 |
1306972800000 | 166.91 |
1307059200000 | 166.12 |
1307318400000 | 165.49 |
1307404800000 | 165.35 |
1307491200000 | 163.68 |
1307577600000 | 165.54 |
1307664000000 | 163.36 |
1307923200000 | 163.72 |
1308009600000 | 164.91 |
1308096000000 | 163.4 |
1308182400000 | 162.6 |
1308268800000 | 162.57 |
1308528000000 | 161.86 |
1308614400000 | 164.1 |
1308700800000 | 163.32 |
1308787200000 | 161.34 |
1308873600000 | 161.5 |
1309132800000 | 161.58 |
1309219200000 | 162.14 |
1309305600000 | 164.98 |
1309392000000 | 166.64 |
1309478400000 | 167.41 |
1309737600000 | 168.01 |
1309824000000 | 168.29 |
1309910400000 | 168.16 |
1309996800000 | 169.09 |
1310083200000 | 168.16 |
1310342400000 | 166.15 |
1310428800000 | 164.98 |
1310515200000 | 166.19 |
1310601600000 | 164.78 |
1310688000000 | 164.47 |
1310947200000 | 161.83 |
1311033600000 | 163.05 |
1311120000000 | 164.65 |
1311206400000 | 165.61 |
1311292800000 | 166.74 |
1311552000000 | 166.91 |
1311638400000 | 166.1 |
1311724800000 | 164.51 |
1311811200000 | 164.23 |
1311897600000 | 163.17 |
1312156800000 | 161.38 |
1312243200000 | 158.42 |
1312329600000 | 155.56 |
1312416000000 | 150.37 |
1312502400000 | 147.56 |
1312761600000 | 141.34 |
1312848000000 | 143.5 |
1312934400000 | 138.79 |
1313020800000 | 142.12 |
1313107200000 | 147.16 |
1313366400000 | 147.43 |
1313452800000 | 147.17 |
1313539200000 | 147.8 |
1313625600000 | 141.16 |
1313712000000 | 138.98 |
1313971200000 | 140.35 |
1314057600000 | 141.58 |
1314144000000 | 143.59 |
1314230400000 | 141.56 |
1314316800000 | 140.88 |
1314576000000 | 142.46 |
1314662400000 | 143.82 |
1314748800000 | 148.05 |
1314835200000 | 148.91 |
1314921600000 | 145.64 |
1315180800000 | 139.98 |
1315267200000 | 139.32 |
1315353600000 | 143.54 |
1315440000000 | 144.54 |
1315526400000 | 141.35 |
1315785600000 | 138.15 |
1315872000000 | 138.92 |
1315958400000 | 141.18 |
1316044800000 | 143.67 |
1316131200000 | 144.62 |
1316390400000 | 141.66 |
1316476800000 | 144.42 |
1316563200000 | 142.05 |
1316649600000 | 135.66 |
1316736000000 | 136 |
1316995200000 | 138.24 |
1317081600000 | 143.85 |
1317168000000 | 142.41 |
1317254400000 | 143 |
1317340800000 | 141.65 |
1317600000000 | 140.35 |
1317686400000 | 136.71 |
1317772800000 | 140.65 |
1317859200000 | 144.23 |
1317945600000 | 145.44 |
1318204800000 | 147.81 |
1318291200000 | 147.27 |
1318377600000 | 149.48 |
1318464000000 | 148.36 |
1318550400000 | 149.86 |
1318809600000 | 148.56 |
1318896000000 | 148.12 |
1318982400000 | 148.71 |
1319068800000 | 146.8899 |
1319155200000 | 150.35 |
1319414400000 | 152.23 |
1319500800000 | 151.21 |
1319587200000 | 151.6399 |
1319673600000 | 156.05 |
1319760000000 | 155.77 |
1320019200000 | 152.85 |
1320105600000 | 148.11 |
1320192000000 | 149.63 |
1320278400000 | 152.8 |
1320364800000 | 151.33 |
1320624000000 | 150.68 |
1320710400000 | 151.9199 |
1320796800000 | 149.7 |
1320883200000 | 149.16 |
1320969600000 | 152.5 |
1321228800000 | 151.04 |
1321315200000 | 150.4 |
1321401600000 | 150.49 |
1321488000000 | 148.73 |
1321574400000 | 147.53 |
1321833600000 | 142.95 |
1321920000000 | 142.2 |
1322006400000 | 140.46 |
1322092800000 | 140.06 |
1322179200000 | 141.05 |
1322438400000 | 146.02 |
1322524800000 | 147.32 |
1322611200000 | 152.58 |
1322697600000 | 151.6399 |
1322784000000 | 152.46 |
1323043200000 | 153.4199 |
1323129600000 | 152.97 |
1323216000000 | 152.72 |
1323302400000 | 150.6699 |
1323388800000 | 152.19 |
1323648000000 | 149.76 |
1323734400000 | 150.78 |
1323820800000 | 147.82 |
1323907200000 | 149.22 |
1323993600000 | 148.53 |
1324252800000 | 148.6399 |
1324339200000 | 151.45 |
1324425600000 | 150.71 |
1324512000000 | 152.13 |
1324598400000 | 153.53 |
1324944000000 | 153.68 |
1325030400000 | 152.8 |
1325116800000 | 154.21 |
1325203200000 | 155.54 |
1325462400000 | 157.1699 |
1325548800000 | 159.62 |
1325635200000 | 158.91 |
1325721600000 | 157.94 |
1325808000000 | 158.2 |
1326067200000 | 157.81 |
1326153600000 | 160.32 |
1326240000000 | 159.59 |
1326326400000 | 159.07 |
1326412800000 | 158.62 |
1326672000000 | 159.9 |
1326758400000 | 161.23 |
1326844800000 | 161.44 |
1326931200000 | 162.43 |
1327017600000 | 161.72 |
1327276800000 | 162.13 |
1327363200000 | 161.65 |
1327449600000 | 161 |
1327536000000 | 162.78 |
1327622400000 | 161.18 |
1327881600000 | 159.79 |
1327968000000 | 160.97 |
1328054400000 | 163.83 |
1328140800000 | 164.03 |
1328227200000 | 166.68 |
1328486400000 | 166.56 |
1328572800000 | 165.9199 |
1328659200000 | 165.41 |
1328745600000 | 165.7 |
1328832000000 | 164.57 |
1329091200000 | 165.84 |
1329177600000 | 165.68 |
1329264000000 | 166.66 |
1329350400000 | 166.78 |
1329436800000 | 167.6399 |
1329696000000 | 168.9199 |
1329782400000 | 168.08 |
1329868800000 | 167.1 |
1329955200000 | 166.9 |
1330041600000 | 167.1699 |
1330300800000 | 167.02 |
1330387200000 | 167.28 |
1330473600000 | 167.26 |
1330560000000 | 168.81 |
1330646400000 | 168.79 |
1330905600000 | 167.96 |
1330992000000 | 163.82 |
1331078400000 | 164.9 |
1331164800000 | 167.51 |
1331251200000 | 168.56 |
1331510400000 | 168.4199 |
1331596800000 | 171.07 |
1331683200000 | 171.25 |
1331769600000 | 171.63 |
1331856000000 | 172.3899 |
1332115200000 | 172.16 |
1332201600000 | 170.32 |
1332288000000 | 170.36 |
1332374400000 | 168.54 |
1332460800000 | 168.61 |
1332720000000 | 170.36 |
1332806400000 | 169.57 |
1332892800000 | 167.93 |
1332979200000 | 166.16 |
1333065600000 | 167.8 |
1333324800000 | 170.56 |
1333411200000 | 169.03 |
1333497600000 | 165.54 |
1333584000000 | 165.97 |
1334016000000 | 162.19 |
1334102400000 | 163.21 |
1334188800000 | 165.06 |
1334275200000 | 162.86 |
1334534400000 | 163.77 |
1334620800000 | 166.73 |
1334707200000 | 165.98 |
1334793600000 | 165.43 |
1334880000000 | 166.24 |
1335139200000 | 162.69 |
1335225600000 | 164.21 |
1335312000000 | 165.9 |
1335398400000 | 166.37 |
1335484800000 | 167.58 |
1335744000000 | 166.68 |
1335830400000 | 167.3 |
1335916800000 | 167.03 |
1336003200000 | 167.36 |
1336089600000 | 164.45 |
1336348800000 | 165.51 |
1336435200000 | 162.87 |
1336521600000 | 162.77 |
1336608000000 | 163.51 |
1336694400000 | 164.41 |
1336953600000 | 161.65 |
1337040000000 | 160.79 |
1337126400000 | 160.07 |
1337212800000 | 158.54 |
1337299200000 | 156.88 |
1337558400000 | 157.79 |
1337644800000 | 160.65 |
1337731200000 | 157.34 |
1337817600000 | 158.9 |
1337904000000 | 159.45 |
1338163200000 | 159.6399 |
1338249600000 | 161.06 |
1338336000000 | 158.6699 |
1338422400000 | 158.06 |
1338508800000 | 154.86 |
1338768000000 | 153.82 |
1338854400000 | 154.22 |
1338940800000 | 157.61 |
1339027200000 | 159.2 |
1339113600000 | 158.8899 |
1339372800000 | 159.04 |
1339459200000 | 160.11 |
1339545600000 | 159.44 |
1339632000000 | 158.86 |
1339718400000 | 160.26 |
1339977600000 | 160.82 |
1340064000000 | 163.22 |
1340150400000 | 163.98 |
1340236800000 | 163.18 |
1340323200000 | 161.81 |
1340582400000 | 159.6399 |
1340668800000 | 159.6699 |
1340755200000 | 161.63 |
1340841600000 | 161.23 |
1340928000000 | 165.22 |
1341187200000 | 167.56 |
1341273600000 | 169.32 |
1341360000000 | 169.4199 |
1341446400000 | 169.38 |
1341532800000 | 167.96 |
1341792000000 | 167.35 |
1341878400000 | 168.8 |
1341964800000 | 168.6699 |
1342051200000 | 167.05 |
1342137600000 | 169.46 |
1342396800000 | 169.9199 |
1342483200000 | 169.63 |
1342569600000 | 171.58 |
1342656000000 | 173.53 |
1342742400000 | 171.53 |
1343001600000 | 167.31 |
1343088000000 | 166.69 |
1343174400000 | 166.49 |
1343260800000 | 170.3 |
1343347200000 | 172.19 |
1343606400000 | 174.62 |
1343692800000 | 173.12 |
1343779200000 | 173.9199 |
1343865600000 | 172.08 |
1343952000000 | 175.75 |
1344211200000 | 176.51 |
1344297600000 | 177.96 |
1344384000000 | 178.33 |
1344470400000 | 179.03 |
1344556800000 | 178.81 |
1344816000000 | 177.96 |
1344902400000 | 179.1699 |
1344988800000 | 179.1 |
1345075200000 | 179.4199 |
1345161600000 | 180.23 |
1345420800000 | 179.55 |
1345507200000 | 179.96 |
1345593600000 | 177.81 |
1345680000000 | 176.82 |
1345766400000 | 177.12 |
1346025600000 | 177.83 |
1346112000000 | 176.58 |
1346198400000 | 176.46 |
1346284800000 | 175.22 |
1346371200000 | 175.75 |
1346630400000 | 177.34 |
1346716800000 | 175.31 |
1346803200000 | 175.34 |
1346889600000 | 178.98 |
1346976000000 | 179.01 |
1347235200000 | 178.52 |
1347321600000 | 178.9199 |
1347408000000 | 178.87 |
1347494400000 | 178.73 |
1347580800000 | 180.73 |
1347840000000 | 180.06 |
1347926400000 | 179.6 |
1348012800000 | 180.32 |
1348099200000 | 180.24 |
1348185600000 | 180.87 |
1348444800000 | 180.32 |
1348531200000 | 181.04 |
1348617600000 | 178.19 |
1348704000000 | 178.66 |
1348790400000 | 176.7 |
1349049600000 | 179.06 |
1349136000000 | 178.68 |
1349222400000 | 178.51 |
1349308800000 | 178.38 |
1349395200000 | 180.03 |
1349654400000 | 178.44 |
1349740800000 | 177.73 |
1349827200000 | 176.79 |
1349913600000 | 177.9199 |
1350000000000 | 176.99 |
1350259200000 | 177.76 |
1350345600000 | 179.72 |
1350432000000 | 180.46 |
1350518400000 | 180.78 |
1350604800000 | 179.77 |
1350864000000 | 178.9 |
1350950400000 | 175.83 |
1351036800000 | 176.63 |
1351123200000 | 177.12 |
1351209600000 | 177.43 |
1351468800000 | 176.71 |
1351555200000 | 178.1 |
1351641600000 | 177.16 |
1351728000000 | 179.16 |
1351814400000 | 179.93 |
1352073600000 | 179 |
1352160000000 | 179.85 |
1352246400000 | 177.68 |
1352332800000 | 177.37 |
1352419200000 | 177.4199 |
1352678400000 | 176.88 |
1352764800000 | 177.28 |
1352851200000 | 175.82 |
1352937600000 | 173.93 |
1353024000000 | 172.41 |
1353283200000 | 175.84 |
1353369600000 | 176.62 |
1353456000000 | 177.05 |
1353542400000 | 178.06 |
1353628800000 | 179.09 |
1353888000000 | 178.4 |
1353974400000 | 178.88 |
1354060800000 | 179.23 |
1354147200000 | 181.13 |
1354233600000 | 180.73 |
1354492800000 | 181.02 |
1354579200000 | 180.95 |
1354665600000 | 181.33 |
1354752000000 | 182.59 |
1354838400000 | 182.91 |
1355097600000 | 183.4199 |
1355184000000 | 184.05 |
1355270400000 | 184.07 |
1355356800000 | 183.38 |
1355443200000 | 183.22 |
1355702400000 | 183.12 |
1355788800000 | 183.83 |
1355875200000 | 184.34 |
1355961600000 | 184.44 |
1356048000000 | 184.01 |
1356307200000 | 183.74 |
1356566400000 | 183.8 |
1356652800000 | 182.68 |
1356912000000 | 183.25 |
1357084800000 | 186.6699 |
1357171200000 | 187.69 |
1357257600000 | 188.31 |
1357516800000 | 187.13 |
1357603200000 | 186.78 |
1357689600000 | 187.62 |
1357776000000 | 186.95 |
1357862400000 | 186.61 |
1358121600000 | 185.8 |
1358208000000 | 185.9199 |
1358294400000 | 186.11 |
1358380800000 | 186.9199 |
1358467200000 | 186.63 |
1358726400000 | 187.11 |
1358812800000 | 187.15 |
1358899200000 | 187.81 |
1358985600000 | 188.07 |
1359072000000 | 188.59 |
1359331200000 | 188.16 |
1359417600000 | 188.95 |
1359504000000 | 187.87 |
1359590400000 | 186.9 |
1359676800000 | 187.77 |
1359936000000 | 185.37 |
1360022400000 | 186.25 |
1360108800000 | 185.6699 |
1360195200000 | 185.4 |
1360281600000 | 187.24 |
1360540800000 | 186.12 |
1360627200000 | 186.65 |
1360713600000 | 187.77 |
1360800000000 | 187.53 |
1360886400000 | 187.3899 |
1361145600000 | 186.99 |
1361232000000 | 189.13 |
1361318400000 | 188.68 |
1361404800000 | 186.22 |
1361491200000 | 188.6399 |
1361750400000 | 188.46 |
1361836800000 | 186.66 |
1361923200000 | 188.1699 |
1362009600000 | 190.02 |
1362096000000 | 189.69 |
1362355200000 | 189.85 |
1362441600000 | 193.18 |
1362528000000 | 193.02 |
1362614400000 | 193.07 |
1362700800000 | 194.16 |
1362960000000 | 194.12 |
1363046400000 | 194.33 |
1363132800000 | 194.51 |
1363219200000 | 196.44 |
1363305600000 | 195.85 |
1363564800000 | 195.83 |
1363651200000 | 195.46 |
1363737600000 | 196.01 |
1363824000000 | 194.75 |
1363910400000 | 194.6399 |
1364169600000 | 194.56 |
1364256000000 | 195.02 |
1364342400000 | 194.21 |
1364428800000 | 195.12 |
1364860800000 | 197.49 |
1364947200000 | 195.98 |
1365033600000 | 193.96 |
1365120000000 | 190.79 |
1365379200000 | 191.47 |
1365465600000 | 191.46 |
1365552000000 | 194.48 |
1365638400000 | 195.73 |
1365724800000 | 194.35 |
1365984000000 | 193.26 |
1366070400000 | 191.68 |
1366156800000 | 188.86 |
1366243200000 | 189.15 |
1366329600000 | 189.99 |
1366588800000 | 190.1399 |
1366675200000 | 194.58 |
1366761600000 | 196.1 |
1366848000000 | 197.74 |
1366934400000 | 197.1399 |
1367193600000 | 198.23 |
1367280000000 | 197.72 |
1367366400000 | 197.84 |
1367452800000 | 198.48 |
1367539200000 | 200.63 |
1367798400000 | 200.71 |
1367884800000 | 200.79 |
1367971200000 | 202.49 |
1368057600000 | 202.81 |
1368144000000 | 203.68 |
1368403200000 | 203.63 |
1368489600000 | 204.52 |
1368576000000 | 206.03 |
1368662400000 | 205.96 |
1368748800000 | 206.2 |
1369008000000 | 207.03 |
1369094400000 | 207.56 |
1369180800000 | 207.9 |
1369267200000 | 203.8 |
1369353600000 | 203.66 |
1369612800000 | 204.24 |
1369699200000 | 206.61 |
1369785600000 | 202.71 |
1369872000000 | 203.35 |
1369958400000 | 201.45 |
1370217600000 | 199.98 |
1370304000000 | 200.48 |
1370390400000 | 197.6399 |
1370476800000 | 195.69 |
1370563200000 | 198.1 |
1370822400000 | 198.23 |
1370908800000 | 195.98 |
1370995200000 | 195.6399 |
1371081600000 | 195.41 |
1371168000000 | 195.9 |
1371427200000 | 197.44 |
1371513600000 | 197.11 |
1371600000000 | 196.8899 |
1371686400000 | 191.26 |
1371772800000 | 189.16 |
1372032000000 | 186 |
1372118400000 | 188.7 |
1372204800000 | 191.88 |
1372291200000 | 193.46 |
1372377600000 | 192.69 |
1372636800000 | 194.72 |
1372723200000 | 194.01 |
1372809600000 | 193.09 |
1372896000000 | 197.22 |
1372982400000 | 194.6399 |
1373241600000 | 197.3 |
1373328000000 | 198.87 |
1373414400000 | 199.1699 |
1373500800000 | 200.41 |
1373587200000 | 200.19 |
1373846400000 | 200.88 |
1373932800000 | 199.57 |
1374019200000 | 200.6699 |
1374105600000 | 202.13 |
1374192000000 | 202.09 |
1374451200000 | 202.22 |
1374537600000 | 201.56 |
1374624000000 | 202.49 |
1374710400000 | 201.34 |
1374796800000 | 200.74 |
1375056000000 | 201.04 |
1375142400000 | 201.4 |
1375228800000 | 201.51 |
1375315200000 | 203.72 |
1375401600000 | 204.29 |
1375660800000 | 204.94 |
1375747200000 | 204.19 |
1375833600000 | 203.71 |
1375920000000 | 204.35 |
1376006400000 | 205.3899 |
1376265600000 | 205.4199 |
1376352000000 | 206.62 |
1376438400000 | 207.25 |
1376524800000 | 205.03 |
1376611200000 | 205.43 |
1376870400000 | 204.78 |
1376956800000 | 203.29 |
1377043200000 | 202.46 |
1377129600000 | 204.19 |
1377216000000 | 204.93 |
1377475200000 | 205 |
1377561600000 | 201.71 |
1377648000000 | 200.78 |
1377734400000 | 202.24 |
1377820800000 | 200.47 |
1378080000000 | 204.16 |
1378166400000 | 203.34 |
1378252800000 | 203.74 |
1378339200000 | 205.08 |
1378425600000 | 206.1 |
1378684800000 | 205.83 |
1378771200000 | 208.32 |
1378857600000 | 209 |
1378944000000 | 208.95 |
1379030400000 | 209.54 |
1379289600000 | 210.89 |
1379376000000 | 210.01 |
1379462400000 | 210.74 |
1379548800000 | 211.84 |
1379635200000 | 211.45 |
1379894400000 | 210.53 |
1379980800000 | 210.94 |
1380067200000 | 210.89 |
1380153600000 | 211.05 |
1380240000000 | 210.56 |
1380499200000 | 209.52 |
1380585600000 | 210.78 |
1380672000000 | 209.13 |
1380758400000 | 208.34 |
1380844800000 | 208.3 |
1381104000000 | 207.81 |
1381190400000 | 206.28 |
1381276800000 | 204.88 |
1381363200000 | 208.09 |
1381449600000 | 208.95 |
1381708800000 | 209.37 |
1381795200000 | 211.02 |
1381881600000 | 211.39 |
1381968000000 | 211.78 |
1382054400000 | 213.58 |
1382313600000 | 214.42 |
1382400000000 | 215.41 |
1382486400000 | 214.6 |
1382572800000 | 215.36 |
1382659200000 | 215.31 |
1382918400000 | 215.12 |
1383004800000 | 216.01 |
1383091200000 | 216.19 |
1383177600000 | 217.08 |
1383264000000 | 216.55 |
1383523200000 | 217.39 |
1383609600000 | 217.26 |
1383696000000 | 218.31 |
1383782400000 | 218.26 |
1383868800000 | 217.92 |
1384128000000 | 218.4 |
1384214400000 | 217.23 |
1384300800000 | 216.3 |
1384387200000 | 218.15 |
1384473600000 | 218.65 |
1384732800000 | 219.6 |
1384819200000 | 218.33 |
1384905600000 | 218.71 |
1384992000000 | 218.23 |
1385078400000 | 218.46 |
1385337600000 | 219.36 |
1385424000000 | 217.9 |
1385510400000 | 219.02 |
1385596800000 | 219.64 |
1385683200000 | 219.6 |
1385942400000 | 218.86 |
1386028800000 | 215.6 |
1386115200000 | 214.53 |
1386201600000 | 212.84 |
1386288000000 | 214.2 |
1386547200000 | 214.6 |
1386633600000 | 213.08 |
1386720000000 | 212.1 |
1386806400000 | 210.08 |
1386892800000 | 209.75 |
1387152000000 | 212.31 |
1387238400000 | 210.9 |
1387324800000 | 212.62 |
1387411200000 | 216.35 |
1387497600000 | 217.39 |
1387756800000 | 218.85 |
1387843200000 | 219.41 |
1388102400000 | 221.8 |
1388361600000 | 221.42 |
1388448000000 | 222.19 |
1388620800000 | 220.59 |
1388707200000 | 221.89 |
1388966400000 | 221.11 |
1389052800000 | 222.03 |
1389139200000 | 221.86 |
1389225600000 | 220.92 |
1389312000000 | 222.11 |
1389571200000 | 222.21 |
1389657600000 | 222.57 |
1389744000000 | 224.52 |
1389830400000 | 224.59 |
1389916800000 | 225.94 |
1390176000000 | 226.07 |
1390262400000 | 226.22 |
1390348800000 | 226.6 |
1390435200000 | 224.24 |
1390521600000 | 219 |
1390780800000 | 217.15 |
1390867200000 | 218.49 |
1390953600000 | 217.35 |
1391040000000 | 217.94 |
1391126400000 | 217.51 |
1391385600000 | 215.03 |
1391472000000 | 214.17 |
1391558400000 | 214.35 |
1391644800000 | 217.51 |
1391731200000 | 219.18 |
1391990400000 | 219.44 |
1392076800000 | 222.26 |
1392163200000 | 223.97 |
1392249600000 | 223.74 |
1392336000000 | 225.13 |
1392595200000 | 225.88 |
1392681600000 | 225.89 |
1392768000000 | 226.4 |
1392854400000 | 226.38 |
1392940800000 | 227.38 |
1393200000000 | 228.85 |
1393286400000 | 229.04 |
1393372800000 | 228.68 |
1393459200000 | 228.39 |
1393545600000 | 229.02 |
1393804800000 | 224.04 |
1393891200000 | 228.54 |
1393977600000 | 228.36 |
1394064000000 | 228.58 |
1394150400000 | 225.78 |
1394409600000 | 224.58 |
1394496000000 | 224.69 |
1394582400000 | 222.5 |
1394668800000 | 220.1 |
1394755200000 | 218.93 |
1395014400000 | 221.32 |
1395100800000 | 222.6 |
1395187200000 | 222.4 |
1395273600000 | 222.38 |
1395360000000 | 222.75 |
1395619200000 | 220.48 |
1395705600000 | 223.48 |
1395792000000 | 225.27 |
1395878400000 | 225.68 |
1395964800000 | 227.22 |
1396224000000 | 227.35 |
1396310400000 | 228.32 |
1396396800000 | 228.82 |
1396483200000 | 228.84 |
1396569600000 | 230.19 |
1396828800000 | 227.48 |
1396915200000 | 226.89 |
1397001600000 | 227.98 |
1397088000000 | 227.04 |
1397174400000 | 223.83 |
1397433600000 | 224.93 |
1397520000000 | 223.03 |
1397606400000 | 225.82 |
1397692800000 | 226.91 |
1398124800000 | 230.12 |
1398211200000 | 228.97 |
1398297600000 | 229.68 |
1398384000000 | 228.28 |
1398643200000 | 228.85 |
1398729600000 | 231.31 |
1398816000000 | 231.65 |
1398902400000 | 231.93 |
1398988800000 | 231.69 |
1399248000000 | 231.39 |
1399334400000 | 231 |
1399420800000 | 231.48 |
1399507200000 | 233.72 |
1399593600000 | 233.37 |
1399852800000 | 235.32 |
1399939200000 | 236 |
1400025600000 | 236.12 |
1400112000000 | 234.5 |
1400198400000 | 234.73 |
1400457600000 | 234.77 |
1400544000000 | 234.46 |
1400630400000 | 235.94 |
1400716800000 | 236.54 |
1400803200000 | 236.91 |
1401062400000 | 238.1 |
1401148800000 | 238.57 |
1401235200000 | 238.25 |
1401321600000 | 238.58 |
1401408000000 | 238.39 |
1401667200000 | 239.12 |
1401753600000 | 238.09 |
1401840000000 | 238.1 |
1401926400000 | 239.03 |
1402012800000 | 240.24 |
1402272000000 | 241.06 |
1402358400000 | 241.98 |
1402444800000 | 240.94 |
1402531200000 | 241.13 |
1402617600000 | 240.57 |
1402876800000 | 239.65 |
1402963200000 | 240.22 |
1403049600000 | 240.2 |
1403136000000 | 241.83 |
1403222400000 | 242.12 |
1403481600000 | 240.96 |
1403568000000 | 240.7 |
1403654400000 | 238.26 |
1403740800000 | 238.61 |
1403827200000 | 238.76 |
1404086400000 | 238.92 |
1404172800000 | 240.73 |
1404259200000 | 241.23 |
1404345600000 | 243.5 |
1404432000000 | 243.18 |
1404691200000 | 241.03 |
1404777600000 | 237.98 |
1404864000000 | 237.78 |
1404950400000 | 235.48 |
1405036800000 | 235.83 |
1405296000000 | 237.75 |
1405382400000 | 236.84 |
1405468800000 | 239.75 |
1405555200000 | 237.75 |
1405641600000 | 237.66 |
1405900800000 | 236.53 |
1405987200000 | 239.69 |
1406073600000 | 239.9 |
1406160000000 | 240.4 |
1406246400000 | 238.38 |
1406505600000 | 237.92 |
1406592000000 | 238.53 |
1406678400000 | 236.97 |
1406764800000 | 234.11 |
1406851200000 | 231.28 |
1407110400000 | 230.57 |
1407196800000 | 231.61 |
1407283200000 | 229.96 |
1407369600000 | 228.54 |
1407456000000 | 226.87 |
1407715200000 | 230.25 |
1407801600000 | 229.64 |
1407888000000 | 230.58 |
1407974400000 | 231.37 |
1408060800000 | 230.52 |
1408320000000 | 233.27 |
1408406400000 | 234.65 |
1408492800000 | 234.65 |
1408579200000 | 236.04 |
1408665600000 | 235.38 |
1408924800000 | 237.86 |
1409011200000 | 239.46 |
1409097600000 | 239.63 |
1409184000000 | 238.26 |
1409270400000 | 238.9 |
1409529600000 | 239.71 |
1409616000000 | 239.67 |
1409702400000 | 241.02 |
1409788800000 | 243.36 |
1409875200000 | 242.4 |
1410134400000 | 241.38 |
1410220800000 | 240.73 |
1410307200000 | 240.46 |
1410393600000 | 240.21 |
1410480000000 | 240.12 |
1410739200000 | 240.05 |
1410825600000 | 239.3 |
1410912000000 | 240.16 |
1410998400000 | 242.42 |
1411084800000 | 242.98 |
1411344000000 | 241.91 |
1411430400000 | 238.57 |
1411516800000 | 240.28 |
1411603200000 | 238.17 |
1411689600000 | 238.59 |
1411948800000 | 238.15 |
1412035200000 | 239.51 |
1412121600000 | 237.25 |
1412208000000 | 231.91 |
1412294400000 | 233.8 |
1412553600000 | 234.19 |
1412640000000 | 230.65 |
1412726400000 | 228.68 |
1412812800000 | 228.02 |
1412899200000 | 224.29 |
1413158400000 | 224.12 |
1413244800000 | 224.23 |
1413331200000 | 217.54 |
1413417600000 | 216.98 |
1413504000000 | 222.73 |
1413763200000 | 221.42 |
1413849600000 | 225.84 |
1413936000000 | 227.5 |
1414022400000 | 228.98 |
1414108800000 | 227.95 |
1414368000000 | 226.94 |
1414454400000 | 229.17 |
1414540800000 | 230.17 |
1414627200000 | 231.73 |
1414713600000 | 235.68 |
1414972800000 | 234.03 |
1415059200000 | 231.9 |
1415145600000 | 235.75 |
1415232000000 | 236.69 |
1415318400000 | 235.75 |
1415577600000 | 237.6 |
1415664000000 | 238.57 |
1415750400000 | 236.28 |
1415836800000 | 236.8 |
1415923200000 | 236.47 |
1416182400000 | 237.51 |
1416268800000 | 238.96 |
1416355200000 | 238.89 |
1416441600000 | 238.8 |
1416528000000 | 243.48 |
1416787200000 | 243.56 |
1416873600000 | 243.66 |
1416960000000 | 243.77 |
1417046400000 | 244.49 |
1417132800000 | 244.21 |
1417392000000 | 243.47 |
1417478400000 | 244.5 |
1417564800000 | 245.73 |
1417651200000 | 242.95 |
1417737600000 | 246.79 |
1417996800000 | 245.07 |
1418083200000 | 239.62 |
1418169600000 | 238.88 |
1418256000000 | 238.98 |
1418342400000 | 232.88 |
1418601600000 | 228.05 |
1418688000000 | 232.03 |
1418774400000 | 232.64 |
1418860800000 | 239.55 |
1418947200000 | 240.6 |
1419206400000 | 241.78 |
1419292800000 | 243.12 |
1419379200000 | 242.99 |
1419811200000 | 243.42 |
1419897600000 | 241.12 |
1419984000000 | 242.25 |
1420156800000 | 241.08 |
1420416000000 | 236.33 |
1420502400000 | 234.94 |
1420588800000 | 236.3 |
1420675200000 | 243.03 |
1420761600000 | 240.61 |
1421020800000 | 242.09 |
1421107200000 | 245.46 |
1421193600000 | 242.04 |
1421280000000 | 248.56 |
1421366400000 | 251.67 |
1421625600000 | 252.03 |
1421712000000 | 253.75 |
1421798400000 | 255.25 |
1421884800000 | 259.1 |
1421971200000 | 264.22 |
1422230400000 | 265.79 |
1422316800000 | 263.3399 |
1422403200000 | 264.27 |
1422489600000 | 263.9 |
1422576000000 | 262.85 |
1422835200000 | 262.91 |
1422921600000 | 264.41 |
1423008000000 | 265.8399 |
1423094400000 | 266.42 |
1423180800000 | 266.64 |
1423440000000 | 265.01 |
1423526400000 | 266.82 |
1423612800000 | 266.38 |
1423699200000 | 268.07 |
1423785600000 | 269.07 |
1424044800000 | 268.5299 |
1424131200000 | 268.86 |
1424217600000 | 270.82 |
1424304000000 | 271.79 |
1424390400000 | 272.3399 |
1424649600000 | 274.65 |
1424736000000 | 276.15 |
1424822400000 | 276.12 |
1424908800000 | 278.88 |
1424995200000 | 280 |
1425254400000 | 279.15 |
1425340800000 | 277.01 |
1425427200000 | 278.91 |
1425513600000 | 281.64 |
1425600000000 | 281.79 |
1425859200000 | 281.06 |
1425945600000 | 278.43 |
1426032000000 | 282.66 |
1426118400000 | 282.75 |
1426204800000 | 283.73 |
1426464000000 | 286.33 |
1426550400000 | 284.3 |
1426636800000 | 285.44 |
1426723200000 | 287.06 |
1426809600000 | 289.0299 |
1427068800000 | 286.8399 |
1427155200000 | 287.45 |
1427241600000 | 284.12 |
1427328000000 | 281.67 |
1427414400000 | 282.58 |
1427673600000 | 285.5 |
1427760000000 | 283.68 |
1427846400000 | 284.3 |
1427932800000 | 283.8399 |
1428364800000 | 288.86 |
1428451200000 | 289.24 |
1428537600000 | 292.66 |
1428624000000 | 295.82 |
1428883200000 | 296.04 |
1428969600000 | 295 |
1429056000000 | 296.61 |
1429142400000 | 294.77 |
1429228800000 | 289.92 |
1429488000000 | 292.25 |
1429574400000 | 294.24 |
1429660800000 | 293.91 |
1429747200000 | 292.56 |
1429833600000 | 293.19 |
1430092800000 | 295.95 |
1430179200000 | 291.36 |
1430265600000 | 284.77 |
1430352000000 | 283.98 |
1430438400000 | 283.1 |
1430697600000 | 284.94 |
1430784000000 | 281.13 |
1430870400000 | 279.25 |
1430956800000 | 279.44 |
1431043200000 | 287.75 |
1431302400000 | 288.81 |
1431388800000 | 285.07 |
1431475200000 | 284.51 |
1431561600000 | 286.56 |
1431648000000 | 285.47 |
1431907200000 | 287.16 |
1431993600000 | 292.15 |
1432080000000 | 293.06 |
1432166400000 | 294.45 |
1432252800000 | 294.35 |
1432512000000 | 293.74 |
1432598400000 | 291.71 |
1432684800000 | 295.35 |
1432771200000 | 294.08 |
1432857600000 | 288.89 |
1433116800000 | 289.57 |
1433203200000 | 286.15 |
1433289600000 | 285.5 |
1433376000000 | 283.15 |
1433462400000 | 280.58 |
1433721600000 | 278.11 |
1433808000000 | 276.94 |
1433894400000 | 281.9 |
1433980800000 | 283.64 |
1434067200000 | 280.94 |
1434326400000 | 276.55 |
1434412800000 | 278.58 |
1434499200000 | 277.35 |
1434585600000 | 277.82 |
1434672000000 | 278.54 |
1434931200000 | 284.46 |
1435017600000 | 287.87 |
1435104000000 | 286.7799 |
1435190400000 | 285.99 |
1435276800000 | 286.13 |
1435536000000 | 279.06 |
1435622400000 | 275.29 |
1435708800000 | 279.2799 |
1435795200000 | 278.3 |
1435881600000 | 276.95 |
1436140800000 | 274.17 |
1436227200000 | 270 |
1436313600000 | 270.12 |
1436400000000 | 275.8399 |
1436486400000 | 281.19 |
1436745600000 | 286.5299 |
1436832000000 | 287.94 |
1436918400000 | 289.07 |
1437004800000 | 292.93 |
1437091200000 | 293.19 |
1437350400000 | 293.88 |
1437436800000 | 290.81 |
1437523200000 | 288.9 |
1437609600000 | 287.22 |
1437696000000 | 284.72 |
1437955200000 | 278.46 |
1438041600000 | 281.25 |
1438128000000 | 284.45 |
1438214400000 | 286.0899 |
1438300800000 | 286.25 |
1438560000000 | 288.6 |
1438646400000 | 288.61 |
1438732800000 | 292.31 |
1438819200000 | 290.06 |
1438905600000 | 287.52 |
1439164800000 | 289.55 |
1439251200000 | 284.86 |
1439337600000 | 277.36 |
1439424000000 | 280.46 |
1439510400000 | 280.29 |
1439769600000 | 280.94 |
1439856000000 | 281.5 |
1439942400000 | 276.51 |
1440028800000 | 271.0299 |
1440115200000 | 262.32 |
1440374400000 | 248.58 |
1440460800000 | 258.62 |
1440547200000 | 254.05 |
1440633600000 | 262.82 |
1440720000000 | 263.73 |
1440979200000 | 263.47 |
1441065600000 | 256.44 |
1441152000000 | 257.14 |
1441238400000 | 263.33 |
1441324800000 | 256.95 |
1441584000000 | 258.29 |
1441670400000 | 261.14 |
1441756800000 | 264.48 |
1441843200000 | 261.5 |
1441929600000 | 258.7799 |
1442188800000 | 257.52 |
1442275200000 | 259.41 |
1442361600000 | 263.72 |
1442448000000 | 263.14 |
1442534400000 | 258.94 |
1442793600000 | 261.14 |
1442880000000 | 252.9 |
1442966400000 | 253.52 |
1443052800000 | 248.08 |
1443139200000 | 255.03 |
1443398400000 | 249.75 |
1443484800000 | 247.84 |
1443571200000 | 254.17 |
1443657600000 | 252.88 |
1443744000000 | 254.02 |
1444003200000 | 261.57 |
1444089600000 | 263.04 |
1444176000000 | 263.12 |
1444262400000 | 263.96 |
1444348800000 | 264.69 |
1444608000000 | 264.1 |
1444694400000 | 262.01 |
1444780800000 | 260.07 |
1444867200000 | 263.95 |
1444953600000 | 265.19 |
1445212800000 | 266.01 |
1445299200000 | 264.98 |
1445385600000 | 265.25 |
1445472000000 | 270.97 |
1445558400000 | 276.58 |
1445817600000 | 275.5 |
1445904000000 | 272.49 |
1445990400000 | 275.62 |
1446076800000 | 276.29 |
1446163200000 | 276.22 |
1446422400000 | 277.0299 |
1446508800000 | 278.63 |
1446595200000 | 279.98 |
1446681600000 | 279.2799 |
1446768000000 | 279.3399 |
1447027200000 | 276.27 |
1447113600000 | 276.71 |
1447200000000 | 278.5899 |
1447286400000 | 274.35 |
1447372800000 | 272.08 |
1447632000000 | 273.21 |
1447718400000 | 280.16 |
1447804800000 | 279.79 |
1447891200000 | 280.98 |
1447977600000 | 282.0899 |
1448236800000 | 280.9 |
1448323200000 | 277.31 |
1448409600000 | 281.43 |
1448496000000 | 284.04 |
1448582400000 | 283.57 |
1448841600000 | 284.92 |
1448928000000 | 283.65 |
1449014400000 | 283.83 |
1449100800000 | 274.76 |
1449187200000 | 273.58 |
1449446400000 | 275.36 |
1449532800000 | 270.69 |
1449619200000 | 269.52 |
1449705600000 | 268.87 |
1449792000000 | 263.51 |
1450051200000 | 258.95 |
1450137600000 | 266.08 |
1450224000000 | 266.65 |
1450310400000 | 269.7 |
1450396800000 | 266.8399 |
1450656000000 | 264.1 |
1450742400000 | 263.75 |
1450828800000 | 270.8399 |
1450915200000 | 270.7799 |
1451260800000 | 269.5299 |
1451347200000 | 273.55 |
1451433600000 | 272.19 |
1451520000000 | 270.81 |
1451865600000 | 264.06 |
1451952000000 | 265.77 |
1452038400000 | 262.69 |
1452124800000 | 256.98 |
1452211200000 | 253.43 |
1452470400000 | 252.47 |
1452556800000 | 254.77 |
1452643200000 | 255.91 |
1452729600000 | 252.17 |
1452816000000 | 245.46 |
1453075200000 | 245.11 |
1453161600000 | 248.56 |
1453248000000 | 240.99 |
1453334400000 | 245.58 |
1453420800000 | 252.91 |
1453680000000 | 252.15 |
1453766400000 | 254.04 |
1453852800000 | 255.25 |
1453939200000 | 251.49 |
1454025600000 | 256.85 |
1454284800000 | 256.76 |
1454371200000 | 252.15 |
1454457600000 | 248.85 |
1454544000000 | 247.52 |
1454630400000 | 245.12 |
1454889600000 | 237.11 |
1454976000000 | 234.09 |
1455062400000 | 237.61 |
1455148800000 | 229.7 |
1455235200000 | 235.62 |
1455494400000 | 242.53 |
1455580800000 | 241.52 |
1455667200000 | 247.64 |
1455753600000 | 248.72 |
1455840000000 | 247.01 |
1456099200000 | 250.83 |
1456185600000 | 248.03 |
1456272000000 | 242.53 |
1456358400000 | 247.18 |
1456444800000 | 250.48 |
1456704000000 | 252.25 |
1456790400000 | 256.02 |
1456876800000 | 256.82 |
1456963200000 | 255.77 |
1457049600000 | 257.61 |
1457308800000 | 257.22 |
1457395200000 | 254.53 |
1457481600000 | 255.89 |
1457568000000 | 251.3 |
1457654400000 | 257.11 |
1457913600000 | 259.15 |
1458000000000 | 256.58 |
1458086400000 | 257.16 |
1458172800000 | 257.42 |
1458259200000 | 258.07 |
1458518400000 | 257.6 |
1458604800000 | 257.41 |
1458691200000 | 257.79 |
1458777600000 | 254.31 |
1459209600000 | 255.94 |
1459296000000 | 259.54 |
1459382400000 | 256.92 |
1459468800000 | 253.69 |
1459728000000 | 254.94 |
1459814400000 | 250.59 |
1459900800000 | 252.67 |
1459987200000 | 251.42 |
1460073600000 | 254.04 |
1460332800000 | 254.83 |
1460419200000 | 256.27 |
1460505600000 | 261.5899 |
1460592000000 | 262.3 |
1460678400000 | 261.43 |
1460937600000 | 262.48 |
1461024000000 | 266.64 |
1461110400000 | 267.2 |
1461196800000 | 265.82 |
1461283200000 | 264.82 |
1461542400000 | 263.97 |
1461628800000 | 263.8399 |
1461715200000 | 264.87 |
1461801600000 | 265.57 |
1461888000000 | 260.43 |
1462147200000 | 260.75 |
1462233600000 | 257.14 |
1462320000000 | 254.47 |
1462406400000 | 255.91 |
1462492800000 | 255.08 |
1462752000000 | 256.62 |
1462838400000 | 258.82 |
1462924800000 | 257.88 |
1463011200000 | 256.96 |
1463097600000 | 258.23 |
1463356800000 | 258.45 |
1463443200000 | 258.45 |
1463529600000 | 260.32 |
1463616000000 | 257.3399 |
1463702400000 | 260.52 |
1463961600000 | 259.81 |
1464048000000 | 265.15 |
1464134400000 | 267.89 |
1464220800000 | 268.47 |
1464307200000 | 269.12 |
1464566400000 | 269.5299 |
1464652800000 | 267.76 |
1464739200000 | 265.44 |
1464825600000 | 265.77 |
1464912000000 | 263.86 |
1465171200000 | 264.95 |
1465257600000 | 267.87 |
1465344000000 | 266.8 |
1465430400000 | 264.5299 |
1465516800000 | 258.47 |
1465776000000 | 254.07 |
1465862400000 | 249.32 |
1465948800000 | 251.65 |
1466035200000 | 250.05 |
1466121600000 | 252.77 |
1466380800000 | 261.79 |
1466467200000 | 263.52 |
1466553600000 | 264.36 |
1466640000000 | 267.87 |
1466726400000 | 251.59 |
1466985600000 | 242.31 |
1467072000000 | 248.59 |
1467158400000 | 256.44 |
1467244800000 | 259.4 |
1467331200000 | 261.36 |
1467590400000 | 259.69 |
1467676800000 | 255.6 |
1467763200000 | 251.59 |
1467849600000 | 254.21 |
1467936000000 | 257.75 |
1468195200000 | 261.93 |
1468281600000 | 264.07 |
1468368000000 | 264.02 |
1468454400000 | 265.64 |
1468540800000 | 265.15 |
1468800000000 | 265.77 |
1468886400000 | 264.69 |
1468972800000 | 267.25 |
1469059200000 | 266.92 |
1469145600000 | 266.8399 |
1469404800000 | 267.52 |
1469491200000 | 267.91 |
1469577600000 | 268.89 |
1469664000000 | 266.88 |
1469750400000 | 268.37 |
1470009600000 | 267.13 |
1470096000000 | 264.3 |
1470182400000 | 263.89 |
1470268800000 | 265.64 |
1470355200000 | 268.07 |
1470614400000 | 267.7799 |
1470700800000 | 270.18 |
1470787200000 | 269.46 |
1470873600000 | 271.98 |
1470960000000 | 271.56 |
1471219200000 | 271.6 |
1471305600000 | 269.52 |
1471392000000 | 267.37 |
1471478400000 | 269.48 |
1471564800000 | 267.49 |
1471824000000 | 267.61 |
1471910400000 | 269.65 |
1471996800000 | 270.19 |
1472083200000 | 267.93 |
1472169600000 | 269.18 |
1472428800000 | 268.83 |
1472515200000 | 269.6 |
1472601600000 | 267.98 |
1472688000000 | 267.8399 |
1472774400000 | 273.15 |
1473033600000 | 273.41 |
1473120000000 | 272.95 |
1473206400000 | 273.73 |
1473292800000 | 272.38 |
1473379200000 | 268.94 |
1473638400000 | 266.75 |
1473724800000 | 264.26 |
1473811200000 | 264.12 |
1473897600000 | 265.61 |
1473984000000 | 264.0899 |
1474243200000 | 266.86 |
1474329600000 | 266.88 |
1474416000000 | 267.56 |
1474502400000 | 272.05 |
1474588800000 | 270.33 |
1474848000000 | 266.4 |
1474934400000 | 266.68 |
1475020800000 | 268.5899 |
1475107200000 | 268.61 |
1475193600000 | 268.61 |
1475452800000 | 268.9 |
1475539200000 | 271.15 |
1475625600000 | 269.0299 |
1475712000000 | 267.67 |
1475798400000 | 265.0299 |
1476057600000 | 266.99 |
1476144000000 | 265.6 |
1476230400000 | 264.21 |
1476316800000 | 262.3399 |
1476403200000 | 265.44 |
1476662400000 | 263.25 |
1476748800000 | 266.91 |
1476835200000 | 267.61 |
1476921600000 | 267.7799 |
1477008000000 | 267.61 |
1477267200000 | 267.12 |
1477353600000 | 266.2 |
1477440000000 | 264.96 |
1477526400000 | 264.57 |
1477612800000 | 263.87 |
1477872000000 | 262.67 |
1477958400000 | 260.0299 |
1478044800000 | 257.54 |
1478131200000 | 257.25 |
1478217600000 | 255.15 |
1478476800000 | 258.61 |
1478563200000 | 259.3399 |
1478649600000 | 263 |
1478736000000 | 261.54 |
1478822400000 | 260.41 |
1479081600000 | 260.3 |
1479168000000 | 261.26 |
1479254400000 | 261.12 |
1479340800000 | 262.92 |
1479427200000 | 262.06 |
1479686400000 | 262.8399 |
1479772800000 | 263.15 |
1479859200000 | 262.99 |
1479945600000 | 264.08 |
1480032000000 | 264.8399 |
1480291200000 | 263.2 |
1480377600000 | 263.91 |
1480464000000 | 264.42 |
1480550400000 | 263.02 |
1480636800000 | 262.19 |
1480896000000 | 263.61 |
1480982400000 | 264.9 |
1481068800000 | 266.72 |
1481155200000 | 269.58 |
1481241600000 | 272.88 |
1481500800000 | 271.86 |
1481587200000 | 274.7 |
1481673600000 | 273.6 |
1481760000000 | 275.33 |
1481846400000 | 276.55 |
1482105600000 | 276.88 |
1482192000000 | 277.98 |
1482278400000 | 277.49 |
1482364800000 | 277.02 |
1482451200000 | 277.35 |
1482796800000 | 277.87 |
1482883200000 | 278.79 |
1482969600000 | 278.18 |
1483056000000 | 278.98 |
1483315200000 | 280.31 |
1483401600000 | 281.41 |
1483488000000 | 280.7799 |
1483574400000 | 281.39 |
1483660800000 | 281.06 |
1483920000000 | 280.21 |
1484006400000 | 280.61 |
1484092800000 | 281.39 |
1484179200000 | 279.57 |
1484265600000 | 281.8 |
1484524800000 | 279.77 |
1484611200000 | 279.27 |
1484697600000 | 279.93 |
1484784000000 | 279.54 |
1484870400000 | 279.18 |
1485129600000 | 278.31 |
1485216000000 | 278.69 |
1485302400000 | 281.5899 |
1485388800000 | 282.2799 |
1485475200000 | 281.64 |
1485734400000 | 278.97 |
1485820800000 | 277.2799 |
1485907200000 | 279.45 |
1485993600000 | 278.71 |
1486080000000 | 280.05 |
1486339200000 | 278.41 |
1486425600000 | 279.75 |
1486512000000 | 281.11 |
1486598400000 | 283.17 |
1486684800000 | 284.02 |
1486944000000 | 286.08 |
1487030400000 | 285.73 |
1487116800000 | 286.32 |
1487203200000 | 285.73 |
1487289600000 | 286.22 |
1487548800000 | 286.79 |
1487635200000 | 289.26 |
1487721600000 | 289.33 |
1487808000000 | 289.44 |
1487894400000 | 287.49 |
1488153600000 | 287.14 |
1488240000000 | 287.61 |
1488326400000 | 291.27 |
1488412800000 | 291.62 |
1488499200000 | 290.8 |
1488758400000 | 289.58 |
1488844800000 | 288.8 |
1488931200000 | 288.74 |
1489017600000 | 288.63 |
1489104000000 | 288.61 |
1489363200000 | 289.85 |
1489449600000 | 289.32 |
1489536000000 | 290.39 |
1489622400000 | 292.68 |
1489708800000 | 293.48 |
1489968000000 | 293.24 |
1490054400000 | 291.38 |
1490140800000 | 290.29 |
1490227200000 | 292.83 |
1490313600000 | 292.44 |
1490572800000 | 291.38 |
1490659200000 | 292.86 |
1490745600000 | 294.05 |
1490832000000 | 295.86 |
1490918400000 | 296.51 |
1491177600000 | 295.49 |
1491264000000 | 296.33 |
1491350400000 | 296.31 |
1491436800000 | 296.94 |
1491523200000 | 297.52 |
1491782400000 | 297.9 |
1491868800000 | 298.13 |
1491955200000 | 299 |
1492041600000 | 298.39 |
1492473600000 | 295.16 |
1492560000000 | 295.33 |
1492646400000 | 295.81 |
1492732800000 | 295.64 |
1492992000000 | 300.86 |
1493078400000 | 301.46 |
1493164800000 | 303.01 |
1493251200000 | 302.81 |
1493337600000 | 302.26 |
1493596800000 | 301.89 |
1493683200000 | 304.45 |
1493769600000 | 304.1 |
1493856000000 | 306.04 |
1493942400000 | 308.12 |
1494201600000 | 308.06 |
1494288000000 | 309.8399 |
1494374400000 | 310.24 |
1494460800000 | 309 |
1494547200000 | 310.31 |
1494806400000 | 310.54 |
1494892800000 | 310.88 |
1494979200000 | 307.55 |
1495065600000 | 306.31 |
1495152000000 | 307.95 |
1495411200000 | 308.07 |
1495497600000 | 308.5299 |
1495584000000 | 308.85 |
1495670400000 | 308.7799 |
1495756800000 | 308.37 |
1496016000000 | 308.44 |
1496102400000 | 308.21 |
1496188800000 | 308.14 |
1496275200000 | 309.75 |
1496361600000 | 310.65 |
1496620800000 | 310.23 |
1496707200000 | 308.13 |
1496793600000 | 307.61 |
1496880000000 | 307.26 |
1496966400000 | 308.19 |
1497225600000 | 305.42 |
1497312000000 | 307.21 |
1497398400000 | 306.7799 |
1497484800000 | 305.33 |
1497571200000 | 307.61 |
1497830400000 | 310.17 |
1497916800000 | 308.25 |
1498003200000 | 307.69 |
1498089600000 | 308 |
1498176000000 | 307.4 |
1498435200000 | 308.33 |
1498521600000 | 305.19 |
1498608000000 | 304.45 |
1498694400000 | 299.58 |
1498780800000 | 298.86 |
1499040000000 | 301.3 |
1499126400000 | 300.38 |
1499212800000 | 301.07 |
1499299200000 | 298.46 |
1499385600000 | 298.37 |
1499644800000 | 299.57 |
1499731200000 | 297.55 |
1499817600000 | 302.45 |
1499904000000 | 303.17 |
1499990400000 | 304.04 |
1500249600000 | 304.13 |
1500336000000 | 301 |
1500422400000 | 303.41 |
1500508800000 | 302.2799 |
1500595200000 | 299.24 |
1500854400000 | 298.0299 |
1500940800000 | 298.67 |
1501027200000 | 300.27 |
1501113600000 | 300 |
1501200000000 | 296.8 |
1501459200000 | 296.43 |
1501545600000 | 298.25 |
1501632000000 | 297.19 |
1501718400000 | 297.41 |
1501804800000 | 300.11 |
1502064000000 | 299.64 |
1502150400000 | 300.07 |
1502236800000 | 298.2 |
1502323200000 | 295.86 |
1502409600000 | 293.02 |
1502668800000 | 296.02 |
1502755200000 | 296.23 |
1502841600000 | 298.3399 |
1502928000000 | 297.22 |
1503014400000 | 294.92 |
1503273600000 | 293.99 |
1503360000000 | 296.6 |
1503446400000 | 295.24 |
1503532800000 | 295.65 |
1503619200000 | 295.21 |
1503878400000 | 293.74 |
1503964800000 | 290.86 |
1504051200000 | 292.9 |
1504137600000 | 295.26 |
1504224000000 | 297.1 |
1504483200000 | 295.7 |
1504569600000 | 295.85 |
1504656000000 | 296.19 |
1504742400000 | 297.52 |
1504828800000 | 297.66 |
1505088000000 | 300.54 |
1505174400000 | 301.61 |
1505260800000 | 301.42 |
1505347200000 | 301.69 |
1505433600000 | 301.0899 |
1505692800000 | 302.02 |
1505779200000 | 302.07 |
1505865600000 | 302.17 |
1505952000000 | 302.36 |
1506038400000 | 302.64 |
1506297600000 | 303.71 |
1506384000000 | 303.8399 |
1506470400000 | 304.35 |
1506556800000 | 305 |
1506643200000 | 306.39 |
1506902400000 | 308.29 |
1506988800000 | 308.69 |
1507075200000 | 308.94 |
1507161600000 | 309.17 |
1507248000000 | 307.91 |
1507507200000 | 308.69 |
1507593600000 | 308.8 |
1507680000000 | 308.87 |
1507766400000 | 309.3 |
1507852800000 | 310.55 |
1508112000000 | 310.55 |
1508198400000 | 309.55 |
1508284800000 | 310.33 |
1508371200000 | 308.5 |
1508457600000 | 308.88 |
1508716800000 | 309.68 |
1508803200000 | 308.14 |
1508889600000 | 306.33 |
1508976000000 | 309.89 |
1509062400000 | 312.07 |
1509321600000 | 312.52 |
1509408000000 | 313.82 |
1509494400000 | 315.35 |
1509580800000 | 313.75 |
1509667200000 | 315.17 |
1509926400000 | 315.8399 |
1510012800000 | 314.04 |
1510099200000 | 313.92 |
1510185600000 | 310.17 |
1510272000000 | 308.82 |
1510531200000 | 306.88 |
1510617600000 | 305.23 |
1510704000000 | 303.43 |
1510790400000 | 306.13 |
1510876800000 | 305.35 |
1511136000000 | 307.7 |
1511222400000 | 309.32 |
1511308800000 | 308.22 |
1511395200000 | 308.46 |
1511481600000 | 307.76 |
1511740800000 | 306.49 |
1511827200000 | 308.2799 |
1511913600000 | 308.4 |
1512000000000 | 307.57 |
1512086400000 | 305.6 |
1512345600000 | 308.24 |
1512432000000 | 307.8399 |
1512518400000 | 307.92 |
1512604800000 | 307.64 |
1512691200000 | 309.22 |
1512950400000 | 308.9 |
1513036800000 | 311 |
1513123200000 | 310.21 |
1513209600000 | 308.97 |
1513296000000 | 308.58 |
1513555200000 | 312.19 |
1513641600000 | 310.81 |
1513728000000 | 308.63 |
1513814400000 | 310.3399 |
1513900800000 | 310.26 |
1514332800000 | 310.71 |
1514419200000 | 309.99 |
1514505600000 | 309.75 |
1514851200000 | 308.99 |
1514937600000 | 310.65 |
1515024000000 | 313.05 |
1515110400000 | 316.41 |
1515369600000 | 317.22 |
1515456000000 | 318.49 |
1515542400000 | 316.11 |
1515628800000 | 314.76 |
1515715200000 | 315.81 |
1515974400000 | 315.33 |
1516060800000 | 315.77 |
1516147200000 | 315.57 |
1516233600000 | 316.14 |
1516320000000 | 317.97 |
1516579200000 | 318.52 |
1516665600000 | 319.17 |
1516752000000 | 317.5299 |
1516838400000 | 315.43 |
1516924800000 | 317.12 |
1517184000000 | 316.46 |
1517270400000 | 313.83 |
1517356800000 | 313.3399 |
1517443200000 | 311.73 |
1517529600000 | 307.3 |
1517788800000 | 302.36 |
1517875200000 | 295.2799 |
1517961600000 | 301.07 |
1518048000000 | 295.85 |
1518134400000 | 291.71 |
1518393600000 | 295.31 |
1518480000000 | 293.5299 |
1518566400000 | 296.5899 |
1518652800000 | 298.45 |
1518739200000 | 301.76 |
1518998400000 | 299.65 |
1519084800000 | 301.7799 |
1519171200000 | 302.08 |
1519257600000 | 301.75 |
1519344000000 | 302.62 |
1519603200000 | 304.35 |
1519689600000 | 303.52 |
1519776000000 | 301.2799 |
1519862400000 | 297.4 |
1519948800000 | 291.44 |
1520208000000 | 294.96 |
1520294400000 | 295.55 |
1520380800000 | 296.65 |
1520467200000 | 300.08 |
1520553600000 | 301.6 |
1520812800000 | 302.3 |
1520899200000 | 299.27 |
1520985600000 | 299.23 |
1521072000000 | 301 |
1521158400000 | 301.44 |
1521417600000 | 298.26 |
1521504000000 | 299.75 |
1521590400000 | 299.63 |
1521676800000 | 295.5299 |
1521763200000 | 293.04 |
1522022400000 | 290.85 |
1522108800000 | 294.66 |
1522195200000 | 296.16 |
1522281600000 | 297.68 |
1522713600000 | 296.33 |
1522800000000 | 295.02 |
1522886400000 | 302.19 |
1522972800000 | 301.7799 |
1523232000000 | 302.06 |
1523318400000 | 304.75 |
1523404800000 | 303.01 |
1523491200000 | 305.05 |
1523577600000 | 305.42 |
1523836800000 | 304.5 |
1523923200000 | 307.12 |
1524009600000 | 308.0899 |
1524096000000 | 307.95 |
1524182400000 | 307.8 |
1524441600000 | 308.77 |
1524528000000 | 308.86 |
1524614400000 | 306.77 |
1524700800000 | 310.22 |
1524787200000 | 311.21 |
1525046400000 | 311.94 |
1525132800000 | 311.73 |
1525219200000 | 313.91 |
1525305600000 | 312.13 |
1525392000000 | 314.46 |
1525651200000 | 316.9 |
1525737600000 | 317.44 |
1525824000000 | 319.29 |
1525910400000 | 319.19 |
1525996800000 | 319.58 |
1526256000000 | 319.66 |
1526342400000 | 319.75 |
1526428800000 | 321.2 |
1526515200000 | 323.67 |
1526601600000 | 323.33 |
1526860800000 | 324.73 |
1526947200000 | 325.25 |
1527033600000 | 321.76 |
1527120000000 | 320.5 |
1527206400000 | 321.38 |
1527465600000 | 320.79 |
1527552000000 | 317.23 |
1527638400000 | 318.26 |
1527724800000 | 316.67 |
1527811200000 | 319.42 |
1528070400000 | 320.43 |
1528156800000 | 320.08 |
1528243200000 | 319.79 |
1528329600000 | 318.92 |
1528416000000 | 318.45 |
1528675200000 | 320.41 |
1528761600000 | 320 |
1528848000000 | 320.92 |
1528934400000 | 325.23 |
1529020800000 | 322.39 |
1529280000000 | 319.66 |
1529366400000 | 317.11 |
1529452800000 | 317.86 |
1529539200000 | 315.33 |
1529625600000 | 318.69 |
1529884800000 | 312.17 |
1529971200000 | 312.38 |
1530057600000 | 314.96 |
1530144000000 | 312.18 |
1530230400000 | 314.79 |
1530489600000 | 312.21 |
1530576000000 | 314.83 |
1530662400000 | 314.91 |
1530748800000 | 316.05 |
1530835200000 | 316.79 |
1531094400000 | 318.62 |
1531180800000 | 320.44 |
1531267200000 | 316.46 |
1531353600000 | 319.18 |
1531440000000 | 319.8399 |
1531699200000 | 318.77 |
1531785600000 | 319.73 |
1531872000000 | 321.66 |
1531958400000 | 320.91 |
1532044800000 | 320.42 |
1532304000000 | 319.49 |
1532390400000 | 321.68 |
1532476800000 | 320.96 |
1532563200000 | 323.83 |
1532649600000 | 324.97 |
1532908800000 | 323.87 |
1532995200000 | 324.18 |
1533081600000 | 322.9 |
1533168000000 | 320.73 |
1533254400000 | 322.8 |
1533513600000 | 322.58 |
1533600000000 | 324.0299 |
1533686400000 | 323.3399 |
1533772800000 | 324.15 |
1533859200000 | 321.02 |
1534118400000 | 320.63 |
1534204800000 | 320.8 |
1534291200000 | 316.3399 |
1534377600000 | 318.01 |
1534464000000 | 317.93 |
1534723200000 | 319.92 |
1534809600000 | 320.5 |
1534896000000 | 320.42 |
1534982400000 | 320.06 |
1535068800000 | 320.26 |
1535328000000 | 321.98 |
1535414400000 | 322.11 |
1535500800000 | 323.04 |
1535587200000 | 322.3399 |
1535673600000 | 319.73 |
1535932800000 | 319.87 |
1536019200000 | 317.07 |
1536105600000 | 313.01 |
1536192000000 | 311.43 |
1536278400000 | 312.0899 |
1536537600000 | 313.38 |
1536624000000 | 313.35 |
1536710400000 | 315.14 |
1536796800000 | 314.33 |
1536883200000 | 315.48 |
1537142400000 | 315.6 |
1537228800000 | 316.01 |
1537315200000 | 316.6 |
1537401600000 | 318.52 |
1537488000000 | 319.97 |
1537747200000 | 318.33 |
1537833600000 | 319.87 |
1537920000000 | 320.91 |
1538006400000 | 322.2 |
1538092800000 | 320.36 |
1538352000000 | 321.39 |
1538438400000 | 319.9 |
1538524800000 | 321.52 |
1538611200000 | 317.54 |
1538697600000 | 314.85 |
1538956800000 | 311.45 |
1539043200000 | 312.04 |
1539129600000 | 306.3399 |
1539216000000 | 300.45 |
1539302400000 | 299.98 |
1539561600000 | 300.39 |
1539648000000 | 305.45 |
1539734400000 | 304.29 |
1539820800000 | 303.21 |
1539907200000 | 303 |
1540166400000 | 301.85 |
1540252800000 | 297.02 |
1540339200000 | 296.7799 |
1540425600000 | 298.12 |
1540512000000 | 295.96 |
1540771200000 | 298.23 |
1540857600000 | 298.37 |
1540944000000 | 303.65 |
1541030400000 | 304.67 |
1541116800000 | 305.1 |
1541376000000 | 304.74 |
1541462400000 | 304.04 |
1541548800000 | 307.22 |
1541635200000 | 307.64 |
1541721600000 | 306.8399 |
1541980800000 | 303.86 |
1542067200000 | 305.55 |
1542153600000 | 303.74 |
1542240000000 | 300.85 |
1542326400000 | 300.47 |
1542585600000 | 298.08 |
1542672000000 | 295.13 |
1542758400000 | 298.26 |
1542844800000 | 296.2799 |
1542931200000 | 297.44 |
1543190400000 | 300.6 |
1543276800000 | 299.89 |
1543363200000 | 299.93 |
1543449600000 | 300.75 |
1543536000000 | 300.45 |
1543795200000 | 303.3399 |
1543881600000 | 301.48 |
1543968000000 | 297.81 |
1544054400000 | 288.94 |
1544140800000 | 290.8399 |
1544400000000 | 285.68 |
1544486400000 | 290.3399 |
1544572800000 | 294.88 |
1544659200000 | 294.2799 |
1544745600000 | 292.4 |
1545004800000 | 289.23 |
1545091200000 | 286.79 |
1545177600000 | 287.73 |
1545264000000 | 283.94 |
1545350400000 | 284.08 |
1545609600000 | 283.01 |
1545868800000 | 278.26 |
1545955200000 | 283.76 |
1546214400000 | 284.96 |
1546387200000 | 284.66 |
1546473600000 | 281.69 |
1546560000000 | 289.2799 |
1546819200000 | 288.87 |
1546905600000 | 291.49 |
1546992000000 | 293.42 |
1547078400000 | 294.22 |
1547164800000 | 294.45 |
1547424000000 | 292.8399 |
1547510400000 | 294.07 |
1547596800000 | 294.93 |
1547683200000 | 295.56 |
1547769600000 | 300.74 |
1548028800000 | 300.3 |
1548115200000 | 299.45 |
1548201600000 | 299.12 |
1548288000000 | 299.97 |
1548374400000 | 301.4 |
1548633600000 | 298.74 |
1548720000000 | 301.36 |
1548806400000 | 302.52 |
1548892800000 | 303.57 |
1548979200000 | 304.72 |
1549238400000 | 305.16 |
1549324800000 | 309.43 |
1549411200000 | 309.56 |
1549497600000 | 305.21 |
1549584000000 | 303.6 |
1549843200000 | 306.06 |
1549929600000 | 307.35 |
1550016000000 | 309.35 |
1550102400000 | 308.92 |
1550188800000 | 312.82 |
1550448000000 | 313.46 |
1550534400000 | 313.05 |
1550620800000 | 315.27 |
1550707200000 | 315.05 |
1550793600000 | 315.79 |
1551052800000 | 316.25 |
1551139200000 | 317.47 |
1551225600000 | 315.92 |
1551312000000 | 315.95 |
1551398400000 | 317.48 |
1551657600000 | 318.57 |
1551744000000 | 319.26 |
1551830400000 | 319.05 |
1551916800000 | 318.68 |
1552003200000 | 316.08 |
1552262400000 | 318.29 |
1552348800000 | 318.16 |
1552435200000 | 320.04 |
1552521600000 | 322.56 |
1552608000000 | 324.76 |
1552867200000 | 325.29 |
1552953600000 | 327.39 |
1553040000000 | 324.64 |
1553126400000 | 325.12 |
1553212800000 | 321.55 |
1553472000000 | 320.05 |
1553558400000 | 322.87 |
1553644800000 | 322.72 |
1553731200000 | 322.88 |
1553817600000 | 325.08 |
1554076800000 | 328.49 |
1554163200000 | 329.54 |
1554249600000 | 332.62 |
1554336000000 | 331.7 |
1554422400000 | 332.4 |
1554681600000 | 331.88 |
1554768000000 | 330.11 |
1554854400000 | 331.26 |
1554940800000 | 331.19 |
1555027200000 | 331.1 |
1555286400000 | 331.82 |
1555372800000 | 332.57 |
1555459200000 | 332.65 |
1555545600000 | 333.54 |
1555977600000 | 335.02 |
1556064000000 | 335.12 |
1556150400000 | 334.74 |
1556236800000 | 335.57 |
1556496000000 | 335.69 |
1556582400000 | 336.0899 |
1556668800000 | 335.82 |
1556755200000 | 334.04 |
1556841600000 | 335.44 |
1557100800000 | 332.88 |
1557187200000 | 328.87 |
1557273600000 | 329.62 |
1557360000000 | 324.93 |
1557446400000 | 326.08 |
1557705600000 | 322.37 |
1557792000000 | 325.74 |
1557878400000 | 327.5299 |
1557964800000 | 332.0899 |
1558051200000 | 331.32 |
1558310400000 | 328.2799 |
1558396800000 | 330.16 |
1558483200000 | 330.33 |
1558569600000 | 325.74 |
1558656000000 | 327.68 |
1558915200000 | 328.5899 |
1559001600000 | 327.93 |
1559088000000 | 323.14 |
1559174400000 | 324.62 |
1559260800000 | 322.24 |
1559520000000 | 323.81 |
1559606400000 | 325.26 |
1559692800000 | 326.8 |
1559779200000 | 327.19 |
1559865600000 | 330.48 |
1560124800000 | 330.89 |
1560211200000 | 333.43 |
1560297600000 | 332.72 |
1560384000000 | 333.39 |
1560470400000 | 332.18 |
1560729600000 | 331.85 |
1560816000000 | 337.63 |
1560902400000 | 337.14 |
1560988800000 | 339.02 |
1561075200000 | 337.85 |
1561334400000 | 337.25 |
1561420800000 | 337.06 |
1561507200000 | 335.5299 |
1561593600000 | 335.37 |
1561680000000 | 337.82 |
1561939200000 | 340.47 |
1562025600000 | 341.83 |
1562112000000 | 344.55 |
1562198400000 | 344.6 |
1562284800000 | 341.72 |
1562544000000 | 341.91 |
1562630400000 | 340.24 |
1562716800000 | 339.42 |
1562803200000 | 338.88 |
1562889600000 | 338.96 |
1563148800000 | 339.8399 |
1563235200000 | 340.88 |
1563321600000 | 340.05 |
1563408000000 | 339.35 |
1563494400000 | 340.1 |
1563753600000 | 340.74 |
1563840000000 | 343.72 |
1563926400000 | 344.19 |
1564012800000 | 342.21 |
1564099200000 | 343.62 |
1564358400000 | 344 |
1564444800000 | 339.2799 |
1564531200000 | 339.99 |
1564617600000 | 341.69 |
1564704000000 | 333.54 |
1564963200000 | 325.81 |
1565049600000 | 324.3399 |
1565136000000 | 325.46 |
1565222400000 | 331.37 |
1565308800000 | 328.98 |
1565568000000 | 328.47 |
1565654400000 | 330.11 |
1565740800000 | 324.89 |
1565827200000 | 324.12 |
1565913600000 | 327.81 |
1566172800000 | 331.7799 |
1566259200000 | 329.63 |
1566345600000 | 333.91 |
1566432000000 | 332.17 |
1566518400000 | 329.79 |
1566777600000 | 329.65 |
1566864000000 | 331.95 |
1566950400000 | 331.27 |
1567036800000 | 334.67 |
1567123200000 | 337.26 |
1567382400000 | 338.49 |
1567468800000 | 337.8 |
1567555200000 | 340.68 |
1567641600000 | 342.65 |
1567728000000 | 343.79 |
1567987200000 | 341.92 |
1568073600000 | 341.56 |
1568160000000 | 344.54 |
1568246400000 | 345.33 |
1568332800000 | 345.6 |
1568592000000 | 343.85 |
1568678400000 | 344.41 |
1568764800000 | 344.67 |
1568851200000 | 346.35 |
1568937600000 | 347.19 |
1569196800000 | 344.94 |
1569283200000 | 345.2 |
1569369600000 | 343.04 |
1569456000000 | 345.32 |
1569542400000 | 346.85 |
1569801600000 | 348.02 |
1569888000000 | 343.5899 |
1569974400000 | 334.43 |
1570060800000 | 334.61 |
1570147200000 | 337.37 |
1570406400000 | 339.81 |
1570492800000 | 336.13 |
1570579200000 | 337.61 |
1570665600000 | 339.36 |
1570752000000 | 346.3 |
1571011200000 | 344.72 |
1571097600000 | 348.05 |
1571184000000 | 347.24 |
1571270400000 | 347.0299 |
1571356800000 | 345.87 |
1571616000000 | 347.48 |
1571702400000 | 347.86 |
1571788800000 | 348.32 |
1571875200000 | 350.5899 |
1571961600000 | 351.14 |
1572220800000 | 352.26 |
1572307200000 | 351.81 |
1572393600000 | 352.8399 |
1572480000000 | 351.27 |
1572566400000 | 353.6 |
1572825600000 | 356.74 |
1572912000000 | 357.17 |
1572998400000 | 358 |
1573084800000 | 358.98 |
1573171200000 | 358.38 |
1573430400000 | 358.25 |
1573516800000 | 359.6 |
1573603200000 | 359.37 |
1573689600000 | 358.26 |
1573776000000 | 359.73 |
1574035200000 | 359.82 |
1574121600000 | 359.3 |
1574208000000 | 357.82 |
1574294400000 | 356.37 |
1574380800000 | 357.72 |
1574640000000 | 361.42 |
1574726400000 | 362.05 |
1574812800000 | 363.0899 |
1574899200000 | 362.82 |
1574985600000 | 361.37 |
1575244800000 | 355.64 |
1575331200000 | 353.69 |
1575417600000 | 357.64 |
1575504000000 | 357.19 |
1575590400000 | 361.3399 |
1575849600000 | 360.35 |
1575936000000 | 359.46 |
1576022400000 | 360.29 |
1576108800000 | 360.77 |
1576195200000 | 364.5899 |
1576454400000 | 369.4 |
1576540800000 | 367.01 |
1576627200000 | 366.4 |
1576713600000 | 367 |
1576800000000 | 370.26 |
1577059200000 | 370.45 |
1577145600000 | 371.02 |
1577404800000 | 371.97 |
1577664000000 | 368.63 |
1577750400000 | 368.33 |
1577923200000 | 371.39 |
1578009600000 | 370.42 |
1578268800000 | 369.11 |
1578355200000 | 369.98 |
1578441600000 | 370.54 |
1578528000000 | 371.74 |
1578614400000 | 371.64 |
1578873600000 | 371.16 |
1578960000000 | 372.29 |
1579046400000 | 372.89 |
1579132800000 | 373.65 |
1579219200000 | 377.4 |
1579478400000 | 377.13 |
1579564800000 | 376.7799 |
1579651200000 | 376.54 |
1579737600000 | 373.92 |
1579824000000 | 377.3 |
1580083200000 | 368.82 |
1580169600000 | 371.73 |
1580256000000 | 373.3 |
1580342400000 | 369.41 |
1580428800000 | 365.6 |
1580688000000 | 366.6 |
1580774400000 | 372.48 |
1580860800000 | 376.89 |
1580947200000 | 378.11 |
1581033600000 | 376.62 |
1581292800000 | 376.97 |
1581379200000 | 380.24 |
1581465600000 | 382.33 |
1581552000000 | 382.39 |
1581638400000 | 382.14 |
1581897600000 | 383.3 |
1581984000000 | 382.41 |
1582070400000 | 385.82 |
1582156800000 | 382.58 |
1582243200000 | 380.89 |
1582502400000 | 366.52 |
1582588800000 | 360.36 |
1582675200000 | 360.3 |
1582761600000 | 347.42 |
1582848000000 | 335 |
1583107200000 | 335.95 |
1583193600000 | 341.69 |
1583280000000 | 346.81 |
1583366400000 | 342.5299 |
1583452800000 | 329.87 |
1583712000000 | 306.37 |
1583798400000 | 302.5 |
1583884800000 | 299.71 |
1583971200000 | 266.18 |
1584057600000 | 269.68 |
1584316800000 | 257.48 |
1584403200000 | 262.92 |
1584489600000 | 252.56 |
1584576000000 | 260.27 |
1584662400000 | 265.01 |
1584921600000 | 253.67 |
1585008000000 | 274.7 |
1585094400000 | 283.08 |
1585180800000 | 290.68 |
1585267200000 | 281.83 |
1585526400000 | 286.71 |
1585612800000 | 291.87 |
1585699200000 | 284.16 |
1585785600000 | 285.66 |
1585872000000 | 283.36 |
1586131200000 | 293.39 |
1586217600000 | 298.63 |
1586304000000 | 298.8399 |
1586390400000 | 303.36 |
1586822400000 | 305.87 |
1586908800000 | 296.68 |
1586995200000 | 298.83 |
1587081600000 | 306.64 |
1587340800000 | 308.87 |
1587427200000 | 298.83 |
1587513600000 | 304.05 |
1587600000000 | 306.49 |
1587686400000 | 303.64 |
1587945600000 | 308.95 |
1588032000000 | 313.44 |
1588118400000 | 318.21 |
1588204800000 | 312.5299 |
1588291200000 | 310.15 |
1588550400000 | 302.54 |
1588636800000 | 309.19 |
1588723200000 | 308.45 |
1588809600000 | 311.9 |
1588896000000 | 314.77 |
1589155200000 | 313.91 |
1589241600000 | 314.86 |
1589328000000 | 309.2 |
1589414400000 | 302.4 |
1589500800000 | 304.0899 |
1589760000000 | 316.2 |
1589846400000 | 314.44 |
1589932800000 | 317.5299 |
1590019200000 | 315.61 |
1590105600000 | 315.69 |
1590364800000 | 320.46 |
1590451200000 | 322.91 |
1590537600000 | 322.75 |
1590624000000 | 328.52 |
1590710400000 | 324.39 |
1590969600000 | 327.58 |
1591056000000 | 332.44 |
1591142400000 | 340.51 |
1591228800000 | 337.87 |
1591315200000 | 345.23 |
1591574400000 | 343.5899 |
1591660800000 | 340.11 |
1591747200000 | 339.0899 |
1591833600000 | 326.07 |
1591920000000 | 326.89 |
1592179200000 | 326.2 |
1592265600000 | 335.48 |
1592352000000 | 338.35 |
1592438400000 | 336.1 |
1592524800000 | 338.38 |
1592784000000 | 336 |
1592870400000 | 340.11 |
1592956800000 | 330.8399 |
1593043200000 | 333.06 |
1593129600000 | 332.17 |
1593388800000 | 333.3399 |
1593475200000 | 333.9 |
1593561600000 | 334.97 |
1593648000000 | 341.1 |
1593734400000 | 338.62 |
1593993600000 | 343.43 |
1594080000000 | 341.67 |
1594166400000 | 339.71 |
1594252800000 | 337.48 |
1594339200000 | 340.0899 |
1594598400000 | 343.42 |
1594684800000 | 340.44 |
1594771200000 | 346.52 |
1594857600000 | 344.75 |
1594944000000 | 345.56 |
1595203200000 | 348.33 |
1595289600000 | 349.27 |
1595376000000 | 346.41 |
1595462400000 | 346.92 |
1595548800000 | 340.83 |
1595808000000 | 340.24 |
1595894400000 | 341.65 |
1595980800000 | 341.69 |
1596067200000 | 334.83 |
1596153600000 | 331.88 |
1596412800000 | 338.8 |
1596499200000 | 338.19 |
1596585600000 | 339.95 |
1596672000000 | 337.63 |
1596758400000 | 338.82 |
1597017600000 | 339.49 |
1597104000000 | 344.69 |
1597190400000 | 348.62 |
1597276800000 | 347.0299 |
1597363200000 | 342.76 |
1597622400000 | 344.23 |
1597708800000 | 342.39 |
1597795200000 | 344.42 |
1597881600000 | 341.15 |
1597968000000 | 340.76 |
1598227200000 | 345.95 |
1598313600000 | 344.9 |
1598400000000 | 348.08 |
1598486400000 | 345.88 |
1598572800000 | 343.64 |
1598832000000 | 341.87 |
1598918400000 | 340.97 |
1599004800000 | 347.16 |
1599091200000 | 342.12 |
1599177600000 | 337.64 |
1599436800000 | 343.54 |
1599523200000 | 339.85 |
1599609600000 | 345.41 |
1599696000000 | 343.37 |
1599782400000 | 344.22 |
1600041600000 | 344.5899 |
1600128000000 | 347.2799 |
1600214400000 | 349.35 |
1600300800000 | 347.82 |
1600387200000 | 345.97 |
1600646400000 | 335.29 |
1600732800000 | 336.06 |
1600819200000 | 338.12 |
1600905600000 | 334.54 |
1600992000000 | 334.5299 |
1601251200000 | 341.2799 |
1601337600000 | 339.85 |
1601424000000 | 339.26 |
1601510400000 | 340.16 |
1601596800000 | 340.9 |
1601856000000 | 343.54 |
1601942400000 | 343.11 |
1602028800000 | 342.79 |
1602115200000 | 345.38 |
1602201600000 | 347.58 |
1602460800000 | 350.24 |
1602547200000 | 348.8 |
1602633600000 | 348.46 |
1602720000000 | 341.12 |
1602806400000 | 345.31 |
1603065600000 | 344.46 |
1603152000000 | 343.02 |
1603238400000 | 338.58 |
1603324800000 | 337.99 |
1603411200000 | 339.63 |
1603670400000 | 333.42 |
1603756800000 | 330.43 |
1603843200000 | 320.8 |
1603929600000 | 320.51 |
1604016000000 | 320.82 |
1604275200000 | 325.75 |
1604361600000 | 332.97 |
1604448000000 | 340.5899 |
1604534400000 | 344.27 |
1604620800000 | 343.76 |
1604880000000 | 355.66 |
1604966400000 | 358.0299 |
1605052800000 | 362.12 |
1605139200000 | 359.32 |
1605225600000 | 359.05 |
1605484800000 | 362.76 |
1605571200000 | 361.87 |
1605657600000 | 363.27 |
1605744000000 | 360.63 |
1605830400000 | 362.56 |
1606089600000 | 361.41 |
1606176000000 | 363.87 |
1606262400000 | 363.71 |
1606348800000 | 363.65 |
1606435200000 | 365.05 |
1606694400000 | 361.95 |
1606780800000 | 363.72 |
1606867200000 | 363.17 |
1606953600000 | 363.04 |
1607040000000 | 365.05 |
1607299200000 | 364.56 |
1607385600000 | 365.5299 |
1607472000000 | 366.66 |
1607558400000 | 365.5 |
1607644800000 | 363.02 |
1607904000000 | 364.3399 |
1607990400000 | 364.98 |
1608076800000 | 368.51 |
1608163200000 | 369.87 |
1608249600000 | 368.9 |
1608508800000 | 360.66 |
1608595200000 | 364.77 |
1608681600000 | 368.23 |
1608768000000 | 368.55 |
1609113600000 | 371.24 |
1609200000000 | 374.47 |
1609286400000 | 373.21 |
1609372800000 | 372.07 |
1609718400000 | 375.01 |
1609804800000 | 374.29 |
1609891200000 | 378.31 |
1609977600000 | 379.93 |
1610064000000 | 382.88 |
1610323200000 | 380.33 |
1610409600000 | 380.16 |
1610496000000 | 380.94 |
1610582400000 | 383.71 |
1610668800000 | 380.07 |
1610928000000 | 380.74 |
1611014400000 | 380.24 |
1611100800000 | 383.06 |
1611187200000 | 383.08 |
1611273600000 | 381.25 |
1611532800000 | 378.64 |
1611619200000 | 380.8 |
1611705600000 | 376.64 |
1611792000000 | 376.82 |
1611878400000 | 369.85 |
1612137600000 | 374.65 |
1612224000000 | 379.13 |
1612310400000 | 380.2799 |
1612396800000 | 381.97 |
1612483200000 | 381.65 |
1612742400000 | 382.65 |
1612828800000 | 382.37 |
1612915200000 | 381.2 |
1613001600000 | 383.21 |
1613088000000 | 385.6 |
1613347200000 | 390.19 |
1613433600000 | 389.62 |
1613520000000 | 386.6 |
1613606400000 | 383.8399 |
1613692800000 | 385.41 |
1613952000000 | 383.44 |
1614038400000 | 381.42 |
1614124800000 | 382.99 |
1614211200000 | 381.5299 |
1614297600000 | 375.47 |
1614556800000 | 382.63 |
1614643200000 | 383.2799 |
1614729600000 | 382.79 |
1614816000000 | 382.02 |
1614902400000 | 378.46 |
1615161600000 | 385.95 |
1615248000000 | 389.48 |
1615334400000 | 391.24 |
1615420800000 | 393.8399 |
1615507200000 | 392.3399 |
1615766400000 | 392.66 |
1615852800000 | 396.36 |
1615939200000 | 394.18 |
1616025600000 | 395.6 |
1616112000000 | 393.08 |
1616371200000 | 394.31 |
1616457600000 | 393.51 |
1616544000000 | 393.3 |
1616630400000 | 393.48 |
1616716800000 | 397.18 |
1616976000000 | 398.27 |
1617062400000 | 400.48 |
1617148800000 | 399.9 |
1617235200000 | 402.6 |
1617667200000 | 405.66 |
1617753600000 | 404.57 |
1617840000000 | 407.3399 |
1617926400000 | 408.02 |
1618185600000 | 405.97 |
1618272000000 | 406.76 |
1618358400000 | 407.42 |
1618444800000 | 409.91 |
1618531200000 | 413.45 |
1618790400000 | 413.32 |
1618876800000 | 406.24 |
1618963200000 | 409.26 |
1619049600000 | 412.35 |
1619136000000 | 411.72 |
1619395200000 | 412.33 |
1619481600000 | 411.56 |
1619568000000 | 411.3 |
1619654400000 | 409.88 |
1619740800000 | 408.83 |
1620000000000 | 411.36 |
1620086400000 | 405.64 |
1620172800000 | 412.99 |
1620259200000 | 412.75 |
1620345600000 | 416.91 |
1620604800000 | 416.95 |
1620691200000 | 408.62 |
1620777600000 | 409.68 |
1620864000000 | 409.47 |
1620950400000 | 414.14 |
1621209600000 | 414.16 |
1621296000000 | 414.75 |
1621382400000 | 408.54 |
1621468800000 | 414.25 |
1621555200000 | 416.56 |
1621814400000 | 417.45 |
1621900800000 | 417.55 |
1621987200000 | 417.96 |
1622073600000 | 418.57 |
1622160000000 | 421.06 |
1622419200000 | 419.01 |
1622505600000 | 422.19 |
1622592000000 | 423.32 |
1622678400000 | 422.77 |
1622764800000 | 424.91 |
1623024000000 | 425.72 |
1623110400000 | 426.52 |
1623196800000 | 427.33 |
1623283200000 | 427.38 |
1623369600000 | 430.35 |
1623628800000 | 431.09 |
1623715200000 | 431.72 |
1623801600000 | 433.09 |
1623888000000 | 432.45 |
1623974400000 | 426.08 |
1624233600000 | 429.18 |
1624320000000 | 430.43 |
1624406400000 | 427.13 |
1624492800000 | 430.92 |
1624579200000 | 431.33 |
1624838400000 | 429.28 |
1624924800000 | 430.59 |
1625011200000 | 427.36 |
1625097600000 | 429.74 |
1625184000000 | 431.41 |
1625443200000 | 432.44 |
1625529600000 | 430.89 |
1625616000000 | 434.58 |
1625702400000 | 427.48 |
1625788800000 | 432.88 |
1626048000000 | 435.97 |
1626134400000 | 436.48 |
1626220800000 | 435.96 |
1626307200000 | 431.63 |
1626393600000 | 430.68 |
1626652800000 | 421.35 |
1626739200000 | 423.33 |
1626825600000 | 429.91 |
1626912000000 | 432.56 |
1626998400000 | 437.34 |
1627257600000 | 436.42 |
1627344000000 | 434.05 |
1627430400000 | 437.26 |
1627516800000 | 439.01 |
1627603200000 | 437.19 |
1627862400000 | 439.99 |
1627948800000 | 440.63 |
1628035200000 | 443.19 |
1628121600000 | 444.9 |
1628208000000 | 444.24 |
1628467200000 | 444.84 |
1628553600000 | 446.46 |
1628640000000 | 448.17 |
1628726400000 | 449.25 |
1628812800000 | 450.24 |
1629072000000 | 448.28 |
1629158400000 | 449.03 |
1629244800000 | 449.51 |
1629331200000 | 443.25 |
1629417600000 | 444.77 |
1629676800000 | 447.66 |
1629763200000 | 447.59 |
1629849600000 | 447.03 |
1629936000000 | 445.86 |
1630022400000 | 447.86 |
1630281600000 | 448.36 |
1630368000000 | 446.61 |
1630454400000 | 448.58 |
1630540800000 | 450.22 |
1630627200000 | 447.75 |
1630886400000 | 450.82 |
1630972800000 | 448.53 |
1631059200000 | 443.88 |
1631145600000 | 443.53 |
1631232000000 | 442.55 |
1631491200000 | 443.33 |
1631577600000 | 443.68 |
1631664000000 | 439.89 |
1631750400000 | 441.69 |
1631836800000 | 437.59 |
1632096000000 | 431.2 |
1632182400000 | 436.01 |
1632268800000 | 439.63 |
1632355200000 | 443.31 |
1632441600000 | 438.97 |
1632700800000 | 437.14 |
1632787200000 | 427.55 |
1632873600000 | 429.77 |
1632960000000 | 429.57 |
1633046400000 | 427.87 |
1633305600000 | 426.06 |
1633392000000 | 430.23 |
1633478400000 | 425.5 |
1633564800000 | 432.34 |
1633651200000 | 430.9 |
1633910400000 | 430.9 |
1633996800000 | 430.54 |
1634083200000 | 434.39 |
1634169600000 | 439.72 |
1634256000000 | 442.62 |
1634515200000 | 440.32 |
1634601600000 | 441.85 |
1634688000000 | 443.34 |
1634774400000 | 443.16 |
1634860800000 | 445.31 |
1635120000000 | 445.34 |
1635206400000 | 448.81 |
1635292800000 | 447.54 |
1635379200000 | 448.86 |
1635465600000 | 449.04 |
1635724800000 | 451.95 |
1635811200000 | 452.88 |
1635897600000 | 454.38 |
1635984000000 | 457.18 |
1636070400000 | 457.06 |
1636329600000 | 457.32 |
1636416000000 | 456.75 |
1636502400000 | 457.62 |
1636588800000 | 459.06 |
1636675200000 | 460.72 |
1636934400000 | 462.19 |
1637020800000 | 463.17 |
1637107200000 | 463.84 |
1637193600000 | 461.97 |
1637280000000 | 461.16 |
1637539200000 | 460.2 |
1637625600000 | 453.96 |
1637712000000 | 454.38 |
1637798400000 | 456.48 |
1637884800000 | 440.9 |
1638144000000 | 443.93 |
1638230400000 | 439.64 |
1638316800000 | 447.02 |
1638403200000 | 441.67 |
1638489600000 | 439.23 |
1638748800000 | 444.68 |
1638835200000 | 455.89 |
1638921600000 | 453.35 |
1639008000000 | 453.16 |
1639094400000 | 451.88 |
1639353600000 | 450.31 |
1639440000000 | 445.97 |
1639526400000 | 447.52 |
1639612800000 | 452.69 |
1639699200000 | 450.43 |
1639958400000 | 444.14 |
1640044800000 | 450.14 |
1640131200000 | 454.44 |
1640217600000 | 458.71 |
1640304000000 | 458.25 |
1640563200000 | 461.1 |
1640649600000 | 463.98 |
1640736000000 | 463.42 |
1640822400000 | 464.15 |
1640908800000 | 463.28 |
1641168000000 | 465.27 |
1641254400000 | 468.2 |
1641340800000 | 468.46 |
1641427200000 | 461.71 |
1641513600000 | 459.37 |
1641772800000 | 451.94 |
1641859200000 | 455.92 |
1641945600000 | 458.62 |
1642032000000 | 457.96 |
1642118400000 | 453.03 |
1642377600000 | 456.38 |
1642464000000 | 451.86 |
1642550400000 | 453.35 |
1642636800000 | 456.05 |
1642723200000 | 447.72 |
1642982400000 | 430.75 |
1643068800000 | 433.01 |
1643155200000 | 439.93 |
1643241600000 | 442.5 |
1643328000000 | 438.19 |
1643587200000 | 441.54 |
1643673600000 | 446.73 |
1643760000000 | 448.69 |
1643846400000 | 440.02 |
1643932800000 | 433.76 |
1644192000000 | 436.36 |
1644278400000 | 435.7 |
1644364800000 | 443.51 |
1644451200000 | 442.43 |
1644537600000 | 439.93 |
1644796800000 | 432.45 |
1644883200000 | 438.72 |
1644969600000 | 439.35 |
1645056000000 | 436.81 |
1645142400000 | 433.07 |
1645401600000 | 427.36 |
1645488000000 | 427.82 |
1645574400000 | 426.79 |
1645660800000 | 414.95 |
1645747200000 | 428.39 |
1646006400000 | 429.63 |
1646092800000 | 420.59 |
1646179200000 | 424.23 |
1646265600000 | 415.55 |
1646352000000 | 401.7799 |
1646611200000 | 398.0299 |
1646697600000 | 395.7 |
1646784000000 | 413.36 |
1646870400000 | 406.95 |
1646956800000 | 410.87 |
1647216000000 | 415.17 |
1647302400000 | 414.01 |
1647388800000 | 426.12 |
1647475200000 | 429.06 |
1647561600000 | 433.12 |
1647820800000 | 433.38 |
1647907200000 | 436.56 |
1647993600000 | 432.58 |
1648080000000 | 431.94 |
1648166400000 | 432.73 |
1648425600000 | 433.46 |
1648512000000 | 440.33 |
1648598400000 | 439.11 |
1648684800000 | 435.46 |
1648771200000 | 437.65 |
1649030400000 | 441.71 |
1649116800000 | 443 |
1649203200000 | 436.54 |
1649289600000 | 435.91 |
1649376000000 | 441.56 |
1649635200000 | 438.95 |
1649721600000 | 437.93 |
1649808000000 | 438.01 |
1649894400000 | 440.86 |
1650326400000 | 437.52 |
1650412800000 | 440.77 |
1650499200000 | 442.08 |
1650585600000 | 434.35 |
1650844800000 | 427.02 |
1650931200000 | 423.86 |
1651017600000 | 427.23 |
1651104000000 | 430.17 |
1651190400000 | 433.4 |
1651449600000 | 427.6 |
1651536000000 | 429.53 |
1651622400000 | 424.9 |
1651708800000 | 422.58 |
1651795200000 | 414.8 |
1652054400000 | 402.76 |
1652140800000 | 405.57 |
1652227200000 | 412.49 |
1652313600000 | 409.63 |
1652400000000 | 418.49 |
1652659200000 | 418.89 |
1652745600000 | 423.92 |
1652832000000 | 418.89 |
1652918400000 | 413.31 |
1653004800000 | 416.5299 |
1653264000000 | 421.65 |
1653350400000 | 416.29 |
1653436800000 | 418.7799 |
1653523200000 | 421.98 |
1653609600000 | 428.25 |
1653868800000 | 430.93 |
1653955200000 | 427.9 |
1654041600000 | 423.55 |
1654128000000 | 426.2 |
1654214400000 | 425.18 |
1654473600000 | 428.87 |
1654560000000 | 427.89 |
1654646400000 | 425.59 |
1654732800000 | 419.79 |
1654819200000 | 409.2799 |
1655078400000 | 399.4 |
1655164800000 | 393.61 |
1655251200000 | 398.9 |
1655337600000 | 389.25 |
1655424000000 | 389.46 |
1655683200000 | 392.5299 |
1655769600000 | 393.92 |
1655856000000 | 391.16 |
1655942400000 | 388.82 |
1656028800000 | 399.22 |
1656288000000 | 401.44 |
1656374400000 | 402.41 |
1656460800000 | 399.9 |
1656547200000 | 394.33 |
1656633600000 | 394.43 |
1656892800000 | 396.6 |
1656979200000 | 388.73 |
1657065600000 | 395.8399 |
1657152000000 | 402.91 |
1657238400000 | 404.97 |
1657497600000 | 403.26 |
1657584000000 | 405.41 |
1657670400000 | 401.43 |
1657756800000 | 395.8 |
1657843200000 | 403.15 |
1658102400000 | 406.61 |
1658188800000 | 411.75 |
1658275200000 | 411.08 |
1658361600000 | 412.98 |
1658448000000 | 414.76 |
1658707200000 | 414.8 |
1658793600000 | 414.8399 |
1658880000000 | 416.63 |
1658966400000 | 421.65 |
1659052800000 | 426.86 |
1659312000000 | 425.73 |
1659398400000 | 424.3 |
1659484800000 | 426.14 |
1659571200000 | 427.16 |
1659657600000 | 423.36 |
1659916800000 | 426.59 |
1660003200000 | 423.49 |
1660089600000 | 427.38 |
1660176000000 | 427.96 |
1660262400000 | 428.49 |
1660521600000 | 430.22 |
1660608000000 | 430.77 |
1660694400000 | 426.97 |
1660780800000 | 429.13 |
1660867200000 | 426.29 |
1661126400000 | 422.37 |
1661212800000 | 420.38 |
1661299200000 | 421.34 |
1661385600000 | 422.82 |
1661472000000 | 415.7 |
1661731200000 | 412.22 |
1661817600000 | 408.97 |
1661904000000 | 404.0299 |
1661990400000 | 396.85 |
1662076800000 | 404.7 |
1662336000000 | 402.35 |
1662422400000 | 403.18 |
1662508800000 | 401.13 |
1662595200000 | 402.62 |
1662681600000 | 408.5 |
1662940800000 | 415.21 |
1663027200000 | 408.67 |
1663113600000 | 404.9 |
1663200000000 | 401.46 |
1663286400000 | 395.15 |
1663545600000 | 394.8399 |
1663632000000 | 390.2 |
1663718400000 | 394.2799 |
1663804800000 | 386.63 |
1663891200000 | 378.02 |
1664150400000 | 376.75 |
1664236800000 | 376.72 |
1664323200000 | 378.69 |
1664409600000 | 372.65 |
1664496000000 | 377.35 |
1664755200000 | 380.25 |
1664841600000 | 391.83 |
1664928000000 | 388.18 |
1665014400000 | 385.86 |
1665100800000 | 381.11 |
1665360000000 | 379.6 |
1665446400000 | 377.68 |
1665532800000 | 375.82 |
1665619200000 | 378.3399 |
1665705600000 | 380.39 |
1665964800000 | 387.24 |
1666051200000 | 388.44 |
1666137600000 | 386.13 |
1666224000000 | 387.07 |
1666310400000 | 384.51 |
1666569600000 | 389.88 |
1666656000000 | 396.04 |
1666742400000 | 399 |
1666828800000 | 398.54 |
1666915200000 | 399.31 |
1667174400000 | 400.71 |
1667260800000 | 402.96 |
1667347200000 | 401.71 |
1667433600000 | 397.57 |
1667520000000 | 404.58 |
1667779200000 | 406 |
1667865600000 | 409.3 |
1667952000000 | 408.37 |
1668038400000 | 420.45 |
1668124800000 | 420.82 |
1668384000000 | 421.25 |
1668470400000 | 422.61 |
1668556800000 | 418.39 |
1668643200000 | 416.57 |
1668729600000 | 421.3 |
1668988800000 | 421.11 |
1669075200000 | 424.07 |
1669161600000 | 426.62 |
1669248000000 | 428.65 |
1669334400000 | 428.51 |
1669593600000 | 425.92 |
1669680000000 | 424.77 |
1669766400000 | 427.66 |
1669852800000 | 432.28 |
1669939200000 | 431.55 |
1670198400000 | 429.78 |
1670284800000 | 427.16 |
1670371200000 | 424.59 |
1670457600000 | 423.92 |
1670544000000 | 427.39 |
1670803200000 | 425.28 |
1670889600000 | 430.8 |
1670976000000 | 430.8 |
1671062400000 | 418.45 |
1671148800000 | 412.72 |
1671408000000 | 413.86 |
1671494400000 | 411.51 |
1671580800000 | 418.5899 |
1671667200000 | 414.37 |
1671753600000 | 414.56 |
1672099200000 | 415.15 |
1672185600000 | 414.51 |
1672272000000 | 417.46 |
1672358400000 | 412.01 |
1672617600000 | 415.9 |
1672704000000 | 420.55 |
1672790400000 | 425.96 |
1672876800000 | 424.68 |
1672963200000 | 429.78 |
1673222400000 | 434 |
1673308800000 | 431.29 |
1673395200000 | 433.11 |
1673481600000 | 435.64 |
1673568000000 | 437.79 |
1673827200000 | 440 |
1673913600000 | 441.99 |
1674000000000 | 442.97 |
1674086400000 | 436.06 |
1674172800000 | 437.47 |
1674432000000 | 439.83 |
1674518400000 | 438.43 |
1674604800000 | 437.07 |
1674691200000 | 438.44 |
1674777600000 | 439.49 |
1675036800000 | 438.7 |
1675123200000 | 437.19 |
1675209600000 | 436.75 |
1675296000000 | 443.5 |
1675382400000 | 445.14 |
1675641600000 | 441.6 |
1675728000000 | 442.2 |
1675814400000 | 443.22 |
1675900800000 | 445.61 |
1675987200000 | 441.65 |
1676246400000 | 445.77 |
1676332800000 | 446.01 |
1676419200000 | 448.36 |
1676505600000 | 448.6 |
1676592000000 | 447.83 |
1676851200000 | 448.26 |
1676937600000 | 447 |
1677024000000 | 446.06 |
1677110400000 | 446.22 |
1677196800000 | 441.33 |
1677456000000 | 445.82 |
1677542400000 | 443.66 |
1677628800000 | 440.78 |
1677715200000 | 443.65 |
1677801600000 | 447.59 |
1678060800000 | 447.26 |
1678147200000 | 444 |
1678233600000 | 444.18 |
1678320000000 | 444.13 |
1678406400000 | 439.18 |
1678665600000 | 430.02 |
1678752000000 | 436.22 |
1678838400000 | 425.12 |
1678924800000 | 430.68 |
1679011200000 | 426.04 |
1679270400000 | 430.15 |
1679356800000 | 434.95 |
1679443200000 | 435.83 |
1679529600000 | 435.95 |
1679616000000 | 431.03 |
1679875200000 | 435.49 |
1679961600000 | 435.01 |
1680048000000 | 440.49 |
1680134400000 | 445.1 |
1680220800000 | 448.46 |
1680480000000 | 448.12 |
1680566400000 | 447.77 |
1680652800000 | 447.24 |
1680739200000 | 449.28 |
1681171200000 | 452.22 |
1681257600000 | 452.97 |
1681344000000 | 454.93 |
1681430400000 | 456.75 |
1681689600000 | 457.3 |
1681776000000 | 458.7 |
1681862400000 | 457.89 |
1681948800000 | 457.54 |
1682035200000 | 459.5 |
1682294400000 | 460.07 |
1682380800000 | 459.24 |
1682467200000 | 455.26 |
1682553600000 | 455.87 |
1682640000000 | 459.65 |
1682899200000 | 459.89 |
1682985600000 | 454.46 |
1683072000000 | 456.32 |
1683158400000 | 454.94 |
1683244800000 | 459.57 |
1683504000000 | 461.28 |
1683590400000 | 460.04 |
1683676800000 | 458.37 |
1683763200000 | 458.76 |
1683849600000 | 460.75 |
1684108800000 | 461.9 |
1684195200000 | 460.03 |
1684281600000 | 459.24 |
1684368000000 | 461.13 |
1684454400000 | 464.42 |
1684713600000 | 464.67 |
1684800000000 | 461.43 |
1684886400000 | 453.38 |
1684972800000 | 451.74 |
1685059200000 | 457.19 |
1685318400000 | 456.81 |
1685404800000 | 453.11 |
1685491200000 | 448.51 |
1685577600000 | 451.77 |
1685664000000 | 458.3 |
1685923200000 | 456.28 |
1686009600000 | 457.84 |
1686096000000 | 456.63 |
1686182400000 | 456.54 |
1686268800000 | 455.96 |
1686528000000 | 456.91 |
1686614400000 | 459.51 |
1686700800000 | 460.89 |
1686787200000 | 460.57 |
1686873600000 | 462.92 |
1687132800000 | 457.8 |
1687219200000 | 455.02 |
1687305600000 | 452.49 |
1687392000000 | 450.9 |
1687478400000 | 449.77 |
1687737600000 | 449.1 |
1687824000000 | 448.97 |
1687910400000 | 452.19 |
1687996800000 | 452.33 |
1688083200000 | 457.55 |
1688342400000 | 456.12 |
1688428800000 | 456.82 |
1688515200000 | 453.42 |
1688601600000 | 442.78 |
1688688000000 | 443.02 |
1688947200000 | 443.97 |
1689033600000 | 447.08 |
1689120000000 | 453.69 |
1689206400000 | 456.48 |
1689292800000 | 456.18 |
1689552000000 | 452.8 |
1689638400000 | 455.45 |
1689724800000 | 456.73 |
1689811200000 | 458.57 |
1689897600000 | 460.09 |
1690156800000 | 460.34 |
1690243200000 | 462.52 |
1690329600000 | 459.97 |
1690416000000 | 466.65 |
1690502400000 | 465.52 |
1690761600000 | 466.05 |
1690848000000 | 461.97 |
1690934400000 | 455.99 |
1691020800000 | 452.66 |
1691107200000 | 453.85 |
1691366400000 | 454.05 |
1691452800000 | 454.07 |
1691539200000 | 455.82 |
1691625600000 | 459.7 |
1691712000000 | 454.57 |
1691971200000 | 455.33 |
1692057600000 | 451.21 |
1692144000000 | 451.19 |
1692230400000 | 446.84 |
1692316800000 | 444.26 |
1692576000000 | 444.45 |
1692662400000 | 447.66 |
1692748800000 | 449.71 |
1692835200000 | 447.74 |
1692921600000 | 447.62 |
1693180800000 | 451.45 |
1693267200000 | 455.85 |
1693353600000 | 455.11 |
1693440000000 | 454.67 |
1693526400000 | 454.65 |
1693785600000 | 454.51 |
1693872000000 | 453.52 |
1693958400000 | 451.37 |
1694044800000 | 451.04 |
1694131200000 | 452.04 |
1694390400000 | 453.27 |
1694476800000 | 452.14 |
1694563200000 | 450.31 |
1694649600000 | 456.99 |
1694736000000 | 458.21 |
1694995200000 | 453.31 |
1695081600000 | 452.62 |
1695168000000 | 456.55 |
1695254400000 | 450.13 |
1695340800000 | 448.88 |
1695600000000 | 446.06 |
1695686400000 | 443.14 |
1695772800000 | 442.15 |
1695859200000 | 443.6 |
1695945600000 | 445.39 |
1696204800000 | 440.91 |
1696291200000 | 436.01 |
1696377600000 | 435.51 |
1696464000000 | 436.68 |
1696550400000 | 439.92 |
1696809600000 | 439.29 |
1696896000000 | 447.73 |
1696982400000 | 448.23 |
1697068800000 | 448.94 |
1697155200000 | 444.72 |
1697414400000 | 445.48 |
1697500800000 | 445.03 |
1697587200000 | 440.19 |
1697673600000 | 435.08 |
1697760000000 | 429.45 |
1698019200000 | 428.96 |
1698105600000 | 431.43 |
1698192000000 | 431.6 |
1698278400000 | 429.59 |
1698364800000 | 425.92 |
1698624000000 | 427.55 |
1698710400000 | 430.15 |
1698796800000 | 433.26 |
1698883200000 | 440.32 |
1698969600000 | 440.67 |
1699228800000 | 439.83 |
1699315200000 | 439.28 |
1699401600000 | 440.63 |
1699488000000 | 444.51 |
1699574400000 | 439.91 |
1699833600000 | 442.92 |
1699920000000 | 449.06 |
1700006400000 | 450.81 |
1700092800000 | 447.73 |
1700179200000 | 452.11 |
1700438400000 | 452.66 |
1700524800000 | 452.43 |
1700611200000 | 454.05 |
1700697600000 | 455.24 |
1700784000000 | 456.76 |
1701043200000 | 455.33 |
1701129600000 | 453.67 |
1701216000000 | 455.75 |
1701302400000 | 458.36 |
1701388800000 | 462.96 |
1701648000000 | 462.4 |
1701734400000 | 464.24 |
1701820800000 | 466.47 |
1701907200000 | 465.39 |
1701993600000 | 468.77 |
1702252800000 | 470.34 |
1702339200000 | 469.55 |
1702425600000 | 469.45 |
1702512000000 | 473.63 |
1702598400000 | 473.81 |
1702857600000 | 472.45 |
1702944000000 | 474.28 |
1703030400000 | 475.18 |
1703116800000 | 474.23 |
1703203200000 | 474.65 |
1703635200000 | 475.53 |
1703721600000 | 475.21 |
1703808000000 | 476.04 |
1704153600000 | 475.24 |
1704240000000 | 471.2 |
1704326400000 | 473.97 |
1704412800000 | 472.34 |
1704672000000 | 474.13 |
1704758400000 | 473.62 |
1704844800000 | 472.98 |
1704931200000 | 469.89 |
1705017600000 | 474.12 |
1705276800000 | 471.66 |
1705363200000 | 470.93 |
1705449600000 | 465.42 |
1705536000000 | 468.14 |
1705622400000 | 466.9 |
1705881600000 | 470.36 |
1705968000000 | 468.98 |
1706054400000 | 474.52 |
1706140800000 | 476.21 |
1706227200000 | 481.61 |
1706486400000 | 482.96 |
1706572800000 | 483.23 |
1706659200000 | 483.24 |
1706745600000 | 482.18 |
1706832000000 | 481.8 |
1707091200000 | 481.82 |
1707177600000 | 484.89 |
1707264000000 | 484.06 |
1707350400000 | 483.92 |
1707436800000 | 483.76 |
1707696000000 | 486.16 |
1707782400000 | 481.25 |
1707868800000 | 483.69 |
1707955200000 | 487.34 |
1708041600000 | 490.21 |
1708300800000 | 490.92 |
1708387200000 | 489.94 |
1708473600000 | 489.52 |
1708560000000 | 493.82 |
1708646400000 | 495.79 |
1708905600000 | 494.02 |
1708992000000 | 494.8 |
1709078400000 | 492.68 |
1709164800000 | 492.8 |
1709251200000 | 495.58 |
1709510400000 | 495.27 |
1709596800000 | 493.85 |
1709683200000 | 495.75 |
1709769600000 | 501.6 |
1709856000000 | 501.71 |
1710115200000 | 499.84 |
1710201600000 | 504.41 |
1710288000000 | 505.15 |
1710374400000 | 504.91 |
1710460800000 | 502.71 |
1710720000000 | 501.72 |
1710806400000 | 502.6 |
1710892800000 | 502.7 |
1710979200000 | 507.1 |
1711065600000 | 507.21 |
1711324800000 | 507.5 |
1711411200000 | 508.38 |
1711497600000 | 509.28 |
1711584000000 | 510.12 |
1712016000000 | 505.62 |
1712102400000 | 506.5 |
1712188800000 | 506.93 |
1712275200000 | 502.68 |
1712534400000 | 504.96 |
1712620800000 | 502.1 |
1712707200000 | 502.48 |
1712793600000 | 501.76 |
1712880000000 | 502.79 |
1713139200000 | 503.43 |
1713225600000 | 496.42 |
1713312000000 | 496.16 |
1713398400000 | 496.67 |
1713484800000 | 496.27 |
1713744000000 | 499.65 |
1713830400000 | 505.02 |
1713916800000 | 503.23 |
1714003200000 | 499.64 |
1714089600000 | 505.81 |
1714348800000 | 506.55 |
1714435200000 | 503.35 |
1714521600000 | 502.67 |
1714608000000 | 501.46 |
1714694400000 | 504.44 |
1714953600000 | 507.09 |
1715040000000 | 512.59 |
1715126400000 | 514.6799 |
1715212800000 | 516.77 |
1715299200000 | 520.9 |
1715558400000 | 521.1799 |
1715644800000 | 521.62 |
1715731200000 | 525.03 |
1715817600000 | 524.6 |
1715904000000 | 523.62 |
1716163200000 | 525.11 |
1716249600000 | 524.4299 |
1716336000000 | 522.83 |
1716422400000 | 523.26 |
1716508800000 | 522.29 |
1716768000000 | 524.11 |
1716854400000 | 520.72 |
1716940800000 | 515.3 |
1717027200000 | 518.09 |
1717113600000 | 519.86 |
1717372800000 | 521.63 |
1717459200000 | 519.76 |
1717545600000 | 524.62 |
1717632000000 | 527.9 |
1717718400000 | 526.61 |
1717977600000 | 525.64 |
1718064000000 | 521.46 |
1718150400000 | 527.08 |
1718236800000 | 520.8099 |
1718323200000 | 515.95 |
1718582400000 | 515.9299 |
1718668800000 | 519.4299 |
1718755200000 | 518.39 |
1718841600000 | 523.27 |
1718928000000 | 519.88 |
1719187200000 | 523.23 |
1719273600000 | 522.28 |
1719360000000 | 519.29 |
1719446400000 | 516.98 |
1719532800000 | 515.75 |
1719792000000 | 516.49 |
1719878400000 | 514.74 |
1719964800000 | 518.24 |
1720051200000 | 520.88 |
1720137600000 | 520.33 |
1720396800000 | 520.13 |
1720483200000 | 515.55 |
1720569600000 | 520.24 |
1720656000000 | 523.4299 |
1720742400000 | 528.3 |
1721001600000 | 522.66 |
1721088000000 | 521.03 |
1721174400000 | 517.97 |
1721260800000 | 516.8 |
1721347200000 | 512.65 |
1721606400000 | 517.23 |
1721692800000 | 517.74 |
1721779200000 | 514.47 |
1721865600000 | 510.8 |
1721952000000 | 515.32 |
1722211200000 | 514.17 |
1722297600000 | 516.2 |
1722384000000 | 520.87 |
1722470400000 | 516.36 |
1722556800000 | 503.07 |
1722816000000 | 492.24 |
1722902400000 | 493.98 |
1722988800000 | 501.03 |
1723075200000 | 501.88 |
1723161600000 | 504.68 |
1723420800000 | 504.4 |
1723507200000 | 507.13 |
1723593600000 | 509.62 |
1723680000000 | 515.57 |
1723766400000 | 516.85 |
1724025600000 | 519.9 |
1724112000000 | 517.95 |
1724198400000 | 519.7 |
1724284800000 | 521.49 |
1724371200000 | 523.62 |
1724630400000 | 523.59 |
1724716800000 | 524.15 |
1724803200000 | 526.14 |
1724889600000 | 530.41 |
1724976000000 | 530.57 |
1725235200000 | 530.46 |
1725321600000 | 525.77 |
1725408000000 | 520.34 |
1725494400000 | 516.79 |
1725580800000 | 511.72 |
1725840000000 | 515.7 |
1725926400000 | 513.48 |
1726012800000 | 513.52 |
1726099200000 | 517.3 |
1726185600000 | 521.21 |
1726444800000 | 520.34 |
1726531200000 | 522.09 |
1726617600000 | 519.24 |
1726704000000 | 526.4299 |
1726790400000 | 518.4299 |
1727049600000 | 521.25 |
1727136000000 | 524.61 |
1727222400000 | 524.49 |
1727308800000 | 530.48 |
1727395200000 | 533.26 |
1727654400000 | 528.25 |
1727740800000 | 527.32 |
1727827200000 | 527.51 |
1727913600000 | 522.48 |
1728000000000 | 524.0599 |
1728259200000 | 524.54 |
1728345600000 | 521.94 |
1728432000000 | 525.59 |
1728518400000 | 524.38 |
1728604800000 | 527.25 |
1728864000000 | 530.16 |
1728950400000 | 525.44 |
1729036800000 | 524.45 |
1729123200000 | 528.71 |
1729209600000 | 529.67 |
1729468800000 | 526.36 |
1729555200000 | 524.9299 |
1729641600000 | 523.3099 |
1729728000000 | 523.71 |
1729814400000 | 523.71 |
1730073600000 | 525.66 |
1730160000000 | 522.23 |
1730246400000 | 515.5 |
1730332800000 | 508.79 |
1730419200000 | 513.98 |
1730678400000 | 511.72 |
1730764800000 | 511.84 |
1730851200000 | 509.54 |
1730937600000 | 513.25 |
1731024000000 | 510.38 |
1731283200000 | 515.82 |
1731369600000 | 505.58 |
1731456000000 | 504.86 |
1731542400000 | 510.35 |
1731628800000 | 505.61 |
1731888000000 | 505.26 |
1731974400000 | 503.56 |
1732060800000 | 503.47 |
1732147200000 | 505.74 |
1732233600000 | 513.09 |
1732492800000 | 513.49 |
1732579200000 | 510.79 |
1732665600000 | 509.9 |
1732752000000 | 512.11 |
1732838400000 | 515.1799 |
1733097600000 | 518.8 |
1733184000000 | 520.55 |
1733270400000 | 522.4299 |
1733356800000 | 523.45 |
1733443200000 | 524.8 |
1733702400000 | 525.32 |
1733788800000 | 522.26 |
1733875200000 | 523.83 |
1733961600000 | 522.85 |
1734048000000 | 519.69 |
1734307200000 | 518.9 |
1734393600000 | 517.37 |
1734480000000 | 517.69 |
1734566400000 | 509.78 |
1734652800000 | 505.31 |
1734912000000 | 506 |
1734998400000 | 506.86 |
1735257600000 | 510.03 |
1735516800000 | 507.29 |
1735603200000 | 510.05 |
STOXX Europe 600 ex Banks | STOXX Europe 600 | |
---|---|---|
2017 | 11.211120811314 | 11.401786182991 |
2018 | -8.1230576009785 | -10.369598751374 |
2019 | 29.776078574419 | 28.112147312413 |
2020 | 1.0233052116782 | -1.5008797540259 |
2021 | 24.726009772414 | 25.740639249642 |
2022 | -11.18841439464 | -10.247498390557 |
2023 | 15.801966547312 | 16.793550982569 |
2024 | 9.0550419452117 | 10.997166933946 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0138311730 | SXXGNBR | SXXGNBR INDEX | .SXXGNBR |
Net Return EUR | CH0138311722 | SXXNBR | SXXNBR INDEX | .SXXNBR |
Price EUR | CH0138311748 | SXXNBP | SXXNBP INDEX | .SXXNBP |
Net Return USD | CH0138311763 | SXXNBV | SXXNBV INDEX | .SXXNBV |
Price USD | CH0138311755 | SXXNBL | SXXNBL INDEX | .SXXNBL |
Gross Return USD | CH0138580854 | SXXGNBV | SXXGNBV INDEX | .SXXGNBV |
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 |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 3.369% |
ASML HLDG | Technology | Netherlands | 2.722% |
SAP | Technology | Germany | 2.375% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 2.228% |
NOVARTIS | Health Care | Switzerland | 2.086% |
ASTRAZENECA | Health Care | UK | 2.048% |
ROCHE HLDG P | Health Care | Switzerland | 1.996% |
SHELL | Energy | UK | 1.991% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 1.567% |
UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 1.476% |
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.