Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Europe Large 200 ex Financials
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe Large 200 ex Financials | 9,841.8 | 8,100.7 | 51.9 | 28.9 | 377.7 | 9.5 | 4.7 | 0.1 | 4.4 |
STOXX Europe 600 ex Financials | 12,639.1 | 9,888.2 | 20.2 | 7.0 | 377.7 | 1.6 | 3.8 | 0.0 | 3.5 |
Supersector weighting (top 10)
Health Care | 22.3 |
---|---|
Industrial Goods and Services | 15.9 |
Technology | 10.8 |
Food, Beverage and Tobacco | 8.2 |
Consumer Products and Services | 7.9 |
Energy | 7.1 |
Utilities | 4.6 |
Construction and Materials | 3.8 |
Personal Care, Drug and Grocery Stores | 3.8 |
Telecommunications | 3.3 |
Country weighting
UK | 22.8 |
---|---|
France | 20.5 |
Switzerland | 16.1 |
Germany | 13.2 |
Netherlands | 8.3 |
Denmark | 6.5 |
Spain | 3.5 |
Sweden | 3.1 |
Italy | 2.9 |
Belgium | 1.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Large 200 ex Financials | -0.4 | 11.9 | 23.7 | 22.3 | 58.3 | N/A | N/A | 24.1 | 7.0 | 9.7 |
STOXX Europe 600 ex Financials | 0.0 | 11.1 | 23.6 | 16.5 | 53.9 | N/A | N/A | 24.0 | 5.3 | 9.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Large 200 ex Financials | N/A | N/A | 12.7 | 17.9 | 19.5 | N/A | N/A | 1.4 | 0.3 | 0.4 |
STOXX Europe 600 ex Financials | N/A | N/A | 13.1 | 18.4 | 19.9 | N/A | N/A | 1.4 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Large 200 ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 1.0 | 1.2 | 1.3 | 1.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Large 200 ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -6.4 | 0.9 | 0.0 | 1.2 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of September 30, 2024
SIZE INDICES
STOXX Europe Large 200 ex Financials
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe Large 200 ex Financials | 23.0 | 17.3 | 20.2 | 20.2 | 2.8 | 3.4 | 1.6 | 17.6 |
STOXX Europe 600 ex Financials | 23.2 | 17.0 | 19.5 | 19.5 | 2.5 | 3.4 | 1.4 | 17.9 |
Performance and annual returns
STOXX Europe Large 200 ex Financials | |
---|---|
1095638400000 | 103.18 |
1095724800000 | 104.68 |
1095811200000 | 103.89 |
1095897600000 | 103.7 |
1095984000000 | 103.73 |
1096243200000 | 103.44 |
1096329600000 | 104.15 |
1096416000000 | 104.39 |
1096502400000 | 104.45 |
1096588800000 | 106.21 |
1096848000000 | 105.75 |
1096934400000 | 106.28 |
1097020800000 | 106.14 |
1097107200000 | 105.76 |
1097193600000 | 106.35 |
1097452800000 | 105.9 |
1097539200000 | 104.5 |
1097625600000 | 104.35 |
1097712000000 | 104.74 |
1097798400000 | 105.46 |
1098057600000 | 105.52 |
1098144000000 | 106.7 |
1098230400000 | 106.48 |
1098316800000 | 107.21 |
1098403200000 | 107.19 |
1098662400000 | 106.57 |
1098748800000 | 106.69 |
1098835200000 | 108.16 |
1098921600000 | 108.41 |
1099008000000 | 107.98 |
1099267200000 | 109.09 |
1099353600000 | 109.57 |
1099440000000 | 110.81 |
1099526400000 | 111.3 |
1099612800000 | 111.99 |
1099872000000 | 112.2 |
1099958400000 | 111.81 |
1100044800000 | 111.99 |
1100131200000 | 112.85 |
1100217600000 | 113.58 |
1100476800000 | 113.47 |
1100563200000 | 113.15 |
1100649600000 | 114.6 |
1100736000000 | 114.35 |
1100822400000 | 113.82 |
1101081600000 | 113.03 |
1101168000000 | 113.61 |
1101254400000 | 114.12 |
1101340800000 | 115.85 |
1101427200000 | 115.75 |
1101686400000 | 115.87 |
1101772800000 | 115.24 |
1101859200000 | 116.7 |
1101945600000 | 116.62 |
1102032000000 | 117.07 |
1102291200000 | 116.91 |
1102377600000 | 117.35 |
1102464000000 | 115.62 |
1102550400000 | 114.72 |
1102636800000 | 114.87 |
1102896000000 | 116.3 |
1102982400000 | 116.19 |
1103068800000 | 117.16 |
1103155200000 | 116.31 |
1103241600000 | 114.85 |
1103500800000 | 116.74 |
1103587200000 | 116.2 |
1103673600000 | 116.91 |
1103760000000 | 117.93 |
1103846400000 | 118.4 |
1104105600000 | 118.91 |
1104192000000 | 118.91 |
1104278400000 | 118.72 |
1104364800000 | 119.12 |
1104451200000 | 118.84 |
1104710400000 | 118.29 |
1104796800000 | 117.1 |
1104883200000 | 116.19 |
1104969600000 | 115.84 |
1105056000000 | 115.42 |
1105315200000 | 115.69 |
1105401600000 | 115.37 |
1105488000000 | 115.62 |
1105574400000 | 115.46 |
1105660800000 | 115.23 |
1105920000000 | 115.56 |
1106006400000 | 115.12 |
1106092800000 | 115.3 |
1106179200000 | 114.03 |
1106265600000 | 114.44 |
1106524800000 | 114.96 |
1106611200000 | 114.77 |
1106697600000 | 116.03 |
1106784000000 | 116.37 |
1106870400000 | 115.57 |
1107129600000 | 116.5 |
1107216000000 | 117.34 |
1107302400000 | 117.9 |
1107388800000 | 117 |
1107475200000 | 118.11 |
1107734400000 | 117.82 |
1107820800000 | 117.34 |
1107907200000 | 117.42 |
1107993600000 | 118.13 |
1108080000000 | 118.92 |
1108339200000 | 119.85 |
1108425600000 | 120.43 |
1108512000000 | 120.16 |
1108598400000 | 120.95 |
1108684800000 | 121.16 |
1108944000000 | 121.47 |
1109030400000 | 121.98 |
1109116800000 | 120.94 |
1109203200000 | 120.82 |
1109289600000 | 122.26 |
1109548800000 | 122.37 |
1109635200000 | 122.5 |
1109721600000 | 122.02 |
1109808000000 | 122.21 |
1109894400000 | 124.13 |
1110153600000 | 123.47 |
1110240000000 | 124.14 |
1110326400000 | 123.54 |
1110412800000 | 122.81 |
1110499200000 | 123.52 |
1110758400000 | 122.48 |
1110844800000 | 123 |
1110931200000 | 122.65 |
1111017600000 | 122.38 |
1111104000000 | 121.82 |
1111363200000 | 120.63 |
1111449600000 | 121.07 |
1111536000000 | 118.97 |
1111622400000 | 119.18 |
1112054400000 | 119.01 |
1112140800000 | 119.26 |
1112227200000 | 119.49 |
1112313600000 | 119.66 |
1112572800000 | 118.06 |
1112659200000 | 119.36 |
1112745600000 | 119.84 |
1112832000000 | 120.82 |
1112918400000 | 120.46 |
1113177600000 | 121.22 |
1113264000000 | 120.15 |
1113350400000 | 120.65 |
1113436800000 | 119.65 |
1113523200000 | 119.17 |
1113782400000 | 118.01 |
1113868800000 | 119.1 |
1113955200000 | 118.88 |
1114041600000 | 119.21 |
1114128000000 | 120 |
1114387200000 | 119.76 |
1114473600000 | 119.2 |
1114560000000 | 117.85 |
1114646400000 | 117.65 |
1114732800000 | 117.93 |
1114992000000 | 117.58 |
1115078400000 | 118.61 |
1115164800000 | 119.96 |
1115251200000 | 120.47 |
1115337600000 | 120.3 |
1115596800000 | 119.64 |
1115683200000 | 119.5 |
1115769600000 | 118.6 |
1115856000000 | 118.32 |
1115942400000 | 117.75 |
1116201600000 | 116.99 |
1116288000000 | 117.4 |
1116374400000 | 118.87 |
1116460800000 | 119.24 |
1116547200000 | 118.81 |
1116806400000 | 119.69 |
1116892800000 | 119.7 |
1116979200000 | 119.73 |
1117065600000 | 120.12 |
1117152000000 | 120.2 |
1117411200000 | 120.14 |
1117497600000 | 118.75 |
1117584000000 | 119.7 |
1117670400000 | 119.87 |
1117756800000 | 119.61 |
1118016000000 | 119.28 |
1118102400000 | 120.64 |
1118188800000 | 120.86 |
1118275200000 | 119.41 |
1118361600000 | 119.44 |
1118620800000 | 119.17 |
1118707200000 | 119.44 |
1118793600000 | 119.32 |
1118880000000 | 119.65 |
1118966400000 | 121.29 |
1119225600000 | 120.59 |
1119312000000 | 121.19 |
1119398400000 | 121.16 |
1119484800000 | 120.82 |
1119571200000 | 120.23 |
1119830400000 | 119.89 |
1119916800000 | 120.3 |
1120003200000 | 120.47 |
1120089600000 | 120.4 |
1120176000000 | 120.06 |
1120435200000 | 119.94 |
1120521600000 | 119.66 |
1120608000000 | 120.59 |
1120694400000 | 118.61 |
1120780800000 | 120.16 |
1121040000000 | 121.86 |
1121126400000 | 122.65 |
1121212800000 | 122.14 |
1121299200000 | 122.74 |
1121385600000 | 121.84 |
1121644800000 | 121.65 |
1121731200000 | 121.29 |
1121817600000 | 121.27 |
1121904000000 | 122.2 |
1121990400000 | 122.26 |
1122249600000 | 122.62 |
1122336000000 | 122.13 |
1122422400000 | 122.58 |
1122508800000 | 123.83 |
1122595200000 | 124.57 |
1122854400000 | 125.19 |
1122940800000 | 126.4 |
1123027200000 | 127.49 |
1123113600000 | 127.12 |
1123200000000 | 126.22 |
1123459200000 | 127.43 |
1123545600000 | 128.23 |
1123632000000 | 129.68 |
1123718400000 | 129.96 |
1123804800000 | 129.64 |
1124064000000 | 128.87 |
1124150400000 | 127.97 |
1124236800000 | 127.61 |
1124323200000 | 125.86 |
1124409600000 | 126.99 |
1124668800000 | 127.92 |
1124755200000 | 126.77 |
1124841600000 | 126.68 |
1124928000000 | 126.17 |
1125014400000 | 125.57 |
1125273600000 | 125.42 |
1125360000000 | 124.64 |
1125446400000 | 126.89 |
1125532800000 | 129.66 |
1125619200000 | 130.33 |
1125878400000 | 130.71 |
1125964800000 | 131.37 |
1126051200000 | 131.19 |
1126137600000 | 130.59 |
1126224000000 | 131.3 |
1126483200000 | 130.24 |
1126569600000 | 129.28 |
1126656000000 | 130.11 |
1126742400000 | 129.48 |
1126828800000 | 130.43 |
1127088000000 | 130.09 |
1127174400000 | 130.28 |
1127260800000 | 129.56 |
1127347200000 | 128.41 |
1127433600000 | 128.21 |
1127692800000 | 129.27 |
1127779200000 | 128.51 |
1127865600000 | 129.52 |
1127952000000 | 129.05 |
1128038400000 | 130.03 |
1128297600000 | 129.5 |
1128384000000 | 130.07 |
1128470400000 | 128.8 |
1128556800000 | 128.98 |
1128643200000 | 128.21 |
1128902400000 | 127.71 |
1128988800000 | 127.48 |
1129075200000 | 126.86 |
1129161600000 | 124.66 |
1129248000000 | 126.25 |
1129507200000 | 125.92 |
1129593600000 | 124.72 |
1129680000000 | 123.31 |
1129766400000 | 123.59 |
1129852800000 | 123.27 |
1130112000000 | 124.38 |
1130198400000 | 125.02 |
1130284800000 | 125.3 |
1130371200000 | 124.32 |
1130457600000 | 124.27 |
1130716800000 | 125.94 |
1130803200000 | 125.87 |
1130889600000 | 126.93 |
1130976000000 | 128.08 |
1131062400000 | 125.93 |
1131321600000 | 126.2 |
1131408000000 | 125.91 |
1131494400000 | 125.46 |
1131580800000 | 125.15 |
1131667200000 | 125.87 |
1131926400000 | 125.94 |
1132012800000 | 125.04 |
1132099200000 | 123.83 |
1132185600000 | 125 |
1132272000000 | 125.46 |
1132531200000 | 126.13 |
1132617600000 | 126.02 |
1132704000000 | 127.31 |
1132790400000 | 127.03 |
1132876800000 | 126.87 |
1133136000000 | 126.27 |
1133222400000 | 126.36 |
1133308800000 | 126.02 |
1133395200000 | 127.22 |
1133481600000 | 128 |
1133740800000 | 128.27 |
1133827200000 | 129.04 |
1133913600000 | 128.29 |
1134000000000 | 129.77 |
1134086400000 | 129.8 |
1134345600000 | 130.9 |
1134432000000 | 131.03 |
1134518400000 | 131.6 |
1134604800000 | 130.32 |
1134691200000 | 131.6 |
1134950400000 | 131.24 |
1135036800000 | 130.46 |
1135123200000 | 130.18 |
1135209600000 | 130.4 |
1135296000000 | 130.43 |
1135641600000 | 130.71 |
1135728000000 | 131.2 |
1135814400000 | 131.26 |
1135900800000 | 129.91 |
1136160000000 | 130.41 |
1136246400000 | 133.19 |
1136332800000 | 135.57 |
1136419200000 | 135.21 |
1136505600000 | 136.81 |
1136764800000 | 136.18 |
1136851200000 | 135.4 |
1136937600000 | 136.11 |
1137024000000 | 135.48 |
1137110400000 | 135.47 |
1137369600000 | 136.34 |
1137456000000 | 134.78 |
1137542400000 | 134.28 |
1137628800000 | 134.84 |
1137715200000 | 133.78 |
1137974400000 | 135.63 |
1138060800000 | 135.29 |
1138147200000 | 136.46 |
1138233600000 | 137.28 |
1138320000000 | 137.65 |
1138579200000 | 137.18 |
1138665600000 | 137.72 |
1138752000000 | 138.42 |
1138838400000 | 136.99 |
1138924800000 | 136.23 |
1139184000000 | 135.8 |
1139270400000 | 134.83 |
1139356800000 | 134.51 |
1139443200000 | 135.99 |
1139529600000 | 134.76 |
1139788800000 | 135.37 |
1139875200000 | 134.69 |
1139961600000 | 135.35 |
1140048000000 | 135.72 |
1140134400000 | 136.5 |
1140393600000 | 137.06 |
1140480000000 | 136.86 |
1140566400000 | 137.22 |
1140652800000 | 137.07 |
1140739200000 | 136.79 |
1140998400000 | 136.81 |
1141084800000 | 135.43 |
1141171200000 | 136.95 |
1141257600000 | 136.46 |
1141344000000 | 137.26 |
1141603200000 | 137.95 |
1141689600000 | 136.2 |
1141776000000 | 136.07 |
1141862400000 | 137.27 |
1141948800000 | 137.74 |
1142208000000 | 139.16 |
1142294400000 | 140.47 |
1142380800000 | 140.85 |
1142467200000 | 142.24 |
1142553600000 | 142.17 |
1142812800000 | 142.28 |
1142899200000 | 141.43 |
1142985600000 | 142.04 |
1143072000000 | 140.73 |
1143158400000 | 142.16 |
1143417600000 | 141.12 |
1143504000000 | 140.9 |
1143590400000 | 140.3 |
1143676800000 | 143.11 |
1143763200000 | 141.59 |
1144022400000 | 143 |
1144108800000 | 143.83 |
1144195200000 | 144.44 |
1144281600000 | 144.29 |
1144368000000 | 142.51 |
1144627200000 | 143.49 |
1144713600000 | 142.63 |
1144800000000 | 142.18 |
1144886400000 | 142.55 |
1145318400000 | 144.89 |
1145404800000 | 147.13 |
1145491200000 | 147.16 |
1145577600000 | 148.72 |
1145836800000 | 148.6 |
1145923200000 | 148.69 |
1146009600000 | 149.36 |
1146096000000 | 149.46 |
1146182400000 | 149.42 |
1146441600000 | 150.07 |
1146528000000 | 151.71 |
1146614400000 | 149.91 |
1146700800000 | 151.68 |
1146787200000 | 153.55 |
1147046400000 | 152.86 |
1147132800000 | 154.47 |
1147219200000 | 154.07 |
1147305600000 | 153.76 |
1147392000000 | 151.55 |
1147651200000 | 149.02 |
1147737600000 | 149.68 |
1147824000000 | 145.12 |
1147910400000 | 145.3 |
1147996800000 | 143.66 |
1148256000000 | 141.62 |
1148342400000 | 145.53 |
1148428800000 | 142.53 |
1148515200000 | 144.76 |
1148601600000 | 146.74 |
1148860800000 | 146.98 |
1148947200000 | 145.7 |
1149033600000 | 146.3 |
1149120000000 | 146.54 |
1149206400000 | 148.09 |
1149465600000 | 147.38 |
1149552000000 | 143.46 |
1149638400000 | 144.21 |
1149724800000 | 138.93 |
1149811200000 | 141.24 |
1150070400000 | 139.69 |
1150156800000 | 136.86 |
1150243200000 | 137.42 |
1150329600000 | 140.23 |
1150416000000 | 139.45 |
1150675200000 | 139.37 |
1150761600000 | 140.62 |
1150848000000 | 141.53 |
1150934400000 | 141.22 |
1151020800000 | 141.09 |
1151280000000 | 140.95 |
1151366400000 | 140.45 |
1151452800000 | 140.02 |
1151539200000 | 142.68 |
1151625600000 | 147.48 |
1151884800000 | 148.34 |
1151971200000 | 148.33 |
1152057600000 | 145.76 |
1152144000000 | 147.57 |
1152230400000 | 148.33 |
1152489600000 | 147.85 |
1152576000000 | 146.7 |
1152662400000 | 146.52 |
1152748800000 | 144.85 |
1152835200000 | 142.54 |
1153094400000 | 140.89 |
1153180800000 | 140.43 |
1153267200000 | 143.92 |
1153353600000 | 145.07 |
1153440000000 | 144.3 |
1153699200000 | 146.21 |
1153785600000 | 146.37 |
1153872000000 | 146.79 |
1153958400000 | 149.39 |
1154044800000 | 150.68 |
1154304000000 | 150.02 |
1154390400000 | 148.63 |
1154476800000 | 150.97 |
1154563200000 | 149.43 |
1154649600000 | 152.1 |
1154908800000 | 149.87 |
1154995200000 | 149.6 |
1155081600000 | 151.45 |
1155168000000 | 148.87 |
1155254400000 | 148.81 |
1155513600000 | 149.82 |
1155600000000 | 151.62 |
1155686400000 | 152.82 |
1155772800000 | 152.78 |
1155859200000 | 151.92 |
1156118400000 | 153.23 |
1156204800000 | 152.58 |
1156291200000 | 151.79 |
1156377600000 | 152.11 |
1156464000000 | 151.52 |
1156723200000 | 152.68 |
1156809600000 | 152.36 |
1156896000000 | 154.25 |
1156982400000 | 153.41 |
1157068800000 | 154 |
1157328000000 | 155.16 |
1157414400000 | 153.98 |
1157500800000 | 152.11 |
1157587200000 | 150.09 |
1157673600000 | 149.94 |
1157932800000 | 149.17 |
1158019200000 | 151.05 |
1158105600000 | 151.24 |
1158192000000 | 151.7 |
1158278400000 | 150.42 |
1158537600000 | 151.15 |
1158624000000 | 150.61 |
1158710400000 | 151.97 |
1158796800000 | 152.67 |
1158883200000 | 151.84 |
1159142400000 | 150.82 |
1159228800000 | 152.38 |
1159315200000 | 153.87 |
1159401600000 | 153.88 |
1159488000000 | 153.22 |
1159747200000 | 154.28 |
1159833600000 | 153.81 |
1159920000000 | 153.84 |
1160006400000 | 154.35 |
1160092800000 | 153.22 |
1160352000000 | 153.72 |
1160438400000 | 153.57 |
1160524800000 | 154.09 |
1160611200000 | 154.96 |
1160697600000 | 154.88 |
1160956800000 | 155.82 |
1161043200000 | 155.09 |
1161129600000 | 155.96 |
1161216000000 | 157.14 |
1161302400000 | 157.81 |
1161561600000 | 157.62 |
1161648000000 | 157.71 |
1161734400000 | 159.14 |
1161820800000 | 159.75 |
1161907200000 | 160.02 |
1162166400000 | 159.31 |
1162252800000 | 159.66 |
1162339200000 | 160.42 |
1162425600000 | 160.04 |
1162512000000 | 159.78 |
1162771200000 | 161.56 |
1162857600000 | 163.22 |
1162944000000 | 162.49 |
1163030400000 | 162.89 |
1163116800000 | 163.51 |
1163376000000 | 163.11 |
1163462400000 | 162.81 |
1163548800000 | 163.94 |
1163635200000 | 164.33 |
1163721600000 | 163.07 |
1163980800000 | 163.59 |
1164067200000 | 163.7 |
1164153600000 | 164.72 |
1164240000000 | 164.63 |
1164326400000 | 165.5 |
1164585600000 | 163.66 |
1164672000000 | 163.57 |
1164758400000 | 165.9 |
1164844800000 | 165.93 |
1164931200000 | 165.5 |
1165190400000 | 166.4 |
1165276800000 | 167.63 |
1165363200000 | 167.5 |
1165449600000 | 168.13 |
1165536000000 | 168.48 |
1165795200000 | 168.01 |
1165881600000 | 169.05 |
1165968000000 | 169.86 |
1166054400000 | 170.26 |
1166140800000 | 170.11 |
1166400000000 | 169.56 |
1166486400000 | 169.78 |
1166572800000 | 170.23 |
1166659200000 | 169.55 |
1166745600000 | 168.51 |
1167177600000 | 170.13 |
1167264000000 | 170.23 |
1167350400000 | 170.21 |
1167696000000 | 173.3 |
1167782400000 | 171.89 |
1167868800000 | 170.12 |
1167955200000 | 167.17 |
1168214400000 | 167.21 |
1168300800000 | 167.19 |
1168387200000 | 165.63 |
1168473600000 | 168.05 |
1168560000000 | 169.38 |
1168819200000 | 170.42 |
1168905600000 | 169.5 |
1168992000000 | 169.77 |
1169078400000 | 169.71 |
1169164800000 | 170.82 |
1169424000000 | 170.16 |
1169510400000 | 171.12 |
1169596800000 | 171.64 |
1169683200000 | 171.22 |
1169769600000 | 169.5 |
1170028800000 | 170.27 |
1170115200000 | 171.29 |
1170201600000 | 170.85 |
1170288000000 | 173.3 |
1170374400000 | 173.23 |
1170633600000 | 172.86 |
1170720000000 | 173.62 |
1170806400000 | 175.01 |
1170892800000 | 173.72 |
1170979200000 | 173.99 |
1171238400000 | 172.82 |
1171324800000 | 173.89 |
1171411200000 | 176.94 |
1171497600000 | 177.18 |
1171584000000 | 176.66 |
1171843200000 | 177.52 |
1171929600000 | 176.96 |
1172016000000 | 175.14 |
1172102400000 | 175.43 |
1172188800000 | 177.09 |
1172448000000 | 178.17 |
1172534400000 | 174.19 |
1172620800000 | 171.04 |
1172707200000 | 169.07 |
1172793600000 | 168.68 |
1173052800000 | 165.74 |
1173139200000 | 167.33 |
1173225600000 | 169 |
1173312000000 | 170.71 |
1173398400000 | 170.92 |
1173657600000 | 171.29 |
1173744000000 | 169.99 |
1173830400000 | 166.72 |
1173916800000 | 170.49 |
1174003200000 | 171.46 |
1174262400000 | 173.28 |
1174348800000 | 174.17 |
1174435200000 | 175.03 |
1174521600000 | 177.8 |
1174608000000 | 177.99 |
1174867200000 | 177.15 |
1174953600000 | 177.32 |
1175040000000 | 176.87 |
1175126400000 | 178.56 |
1175212800000 | 178.17 |
1175472000000 | 179.66 |
1175558400000 | 181.54 |
1175644800000 | 181.88 |
1175731200000 | 182.89 |
1176163200000 | 183.84 |
1176249600000 | 183.65 |
1176336000000 | 183.79 |
1176422400000 | 185.59 |
1176681600000 | 187.63 |
1176768000000 | 188.2 |
1176854400000 | 187.31 |
1176940800000 | 187.5 |
1177027200000 | 189.02 |
1177286400000 | 188.63 |
1177372800000 | 188.08 |
1177459200000 | 189.72 |
1177545600000 | 189.38 |
1177632000000 | 189.05 |
1177891200000 | 189.47 |
1177977600000 | 188.73 |
1178064000000 | 189.71 |
1178150400000 | 190.3 |
1178236800000 | 192.66 |
1178496000000 | 193.16 |
1178582400000 | 190.32 |
1178668800000 | 191.18 |
1178755200000 | 189.03 |
1178841600000 | 190.18 |
1179100800000 | 190.28 |
1179187200000 | 191.65 |
1179273600000 | 191.23 |
1179360000000 | 190.8 |
1179446400000 | 193.02 |
1179705600000 | 192.74 |
1179792000000 | 192.68 |
1179878400000 | 194.72 |
1179964800000 | 193 |
1180051200000 | 193.27 |
1180310400000 | 193.45 |
1180396800000 | 194.13 |
1180483200000 | 193.4 |
1180569600000 | 195.37 |
1180656000000 | 197.08 |
1180915200000 | 197.54 |
1181001600000 | 196.79 |
1181088000000 | 193.32 |
1181174400000 | 191.17 |
1181260800000 | 189.66 |
1181520000000 | 191.25 |
1181606400000 | 190.19 |
1181692800000 | 191.02 |
1181779200000 | 194.24 |
1181865600000 | 197.53 |
1182124800000 | 197.29 |
1182211200000 | 196.61 |
1182297600000 | 197.27 |
1182384000000 | 195.27 |
1182470400000 | 195.27 |
1182729600000 | 195.58 |
1182816000000 | 194.84 |
1182902400000 | 194.25 |
1182988800000 | 197.14 |
1183075200000 | 199.03 |
1183334400000 | 200.38 |
1183420800000 | 201.69 |
1183507200000 | 202.49 |
1183593600000 | 200.79 |
1183680000000 | 202.63 |
1183939200000 | 203.41 |
1184025600000 | 202.56 |
1184112000000 | 203.09 |
1184198400000 | 205.66 |
1184284800000 | 205.99 |
1184544000000 | 205.87 |
1184630400000 | 205.18 |
1184716800000 | 202.88 |
1184803200000 | 205.56 |
1184889600000 | 203.58 |
1185148800000 | 204.7 |
1185235200000 | 201.58 |
1185321600000 | 198.34 |
1185408000000 | 193.23 |
1185494400000 | 191.45 |
1185753600000 | 191.67 |
1185840000000 | 195.24 |
1185926400000 | 192.58 |
1186012800000 | 193.77 |
1186099200000 | 192.64 |
1186358400000 | 191.33 |
1186444800000 | 192.62 |
1186531200000 | 196.99 |
1186617600000 | 192.45 |
1186704000000 | 186.64 |
1186963200000 | 189.88 |
1187049600000 | 187.5 |
1187136000000 | 186.39 |
1187222400000 | 179.09 |
1187308800000 | 183.41 |
1187568000000 | 184.4 |
1187654400000 | 184.89 |
1187740800000 | 188.37 |
1187827200000 | 189.75 |
1187913600000 | 192.01 |
1188172800000 | 192.33 |
1188259200000 | 189.44 |
1188345600000 | 190.82 |
1188432000000 | 193.32 |
1188518400000 | 195.97 |
1188777600000 | 195.73 |
1188864000000 | 196.52 |
1188950400000 | 194.33 |
1189036800000 | 196.12 |
1189123200000 | 193.51 |
1189382400000 | 192.42 |
1189468800000 | 196.36 |
1189555200000 | 198.06 |
1189641600000 | 200.09 |
1189728000000 | 198.12 |
1189987200000 | 195.93 |
1190073600000 | 198.41 |
1190160000000 | 204.15 |
1190246400000 | 205.13 |
1190332800000 | 206.25 |
1190592000000 | 206.79 |
1190678400000 | 205.17 |
1190764800000 | 206.29 |
1190851200000 | 207.73 |
1190937600000 | 208.8 |
1191196800000 | 210.58 |
1191283200000 | 208.7 |
1191369600000 | 208.13 |
1191456000000 | 207.55 |
1191542400000 | 209.4 |
1191801600000 | 207.49 |
1191888000000 | 209.12 |
1191974400000 | 210.73 |
1192060800000 | 214.11 |
1192147200000 | 213.57 |
1192406400000 | 212.92 |
1192492800000 | 210.64 |
1192579200000 | 212.52 |
1192665600000 | 212.62 |
1192752000000 | 211.08 |
1193011200000 | 207.09 |
1193097600000 | 210.53 |
1193184000000 | 209.57 |
1193270400000 | 213.67 |
1193356800000 | 216.56 |
1193616000000 | 218.29 |
1193702400000 | 216.85 |
1193788800000 | 218.8 |
1193875200000 | 215.83 |
1193961600000 | 216.24 |
1194220800000 | 215.45 |
1194307200000 | 217.87 |
1194393600000 | 218.83 |
1194480000000 | 219.2 |
1194566400000 | 216.22 |
1194825600000 | 212.67 |
1194912000000 | 213.83 |
1194998400000 | 216.31 |
1195084800000 | 213.12 |
1195171200000 | 212.35 |
1195430400000 | 209.12 |
1195516800000 | 213.36 |
1195603200000 | 209.43 |
1195689600000 | 211.95 |
1195776000000 | 213.66 |
1196035200000 | 213.23 |
1196121600000 | 211.81 |
1196208000000 | 215.37 |
1196294400000 | 216.88 |
1196380800000 | 217.44 |
1196640000000 | 216.45 |
1196726400000 | 215.62 |
1196812800000 | 217.83 |
1196899200000 | 216.76 |
1196985600000 | 218.36 |
1197244800000 | 220.1 |
1197331200000 | 219.15 |
1197417600000 | 220.1 |
1197504000000 | 214.19 |
1197590400000 | 212.58 |
1197849600000 | 208.82 |
1197936000000 | 208.73 |
1198022400000 | 207.8 |
1198108800000 | 207.85 |
1198195200000 | 211.34 |
1198454400000 | 211.85 |
1198713600000 | 214.46 |
1198800000000 | 215.79 |
1199059200000 | 214.54 |
1199232000000 | 213.27 |
1199318400000 | 213.28 |
1199404800000 | 210.27 |
1199664000000 | 210.28 |
1199750400000 | 212.16 |
1199836800000 | 208.96 |
1199923200000 | 208.2 |
1200009600000 | 206.91 |
1200268800000 | 207.84 |
1200355200000 | 202.88 |
1200441600000 | 198.93 |
1200528000000 | 197.82 |
1200614400000 | 196.17 |
1200873600000 | 183.52 |
1200960000000 | 187.12 |
1201046400000 | 179.66 |
1201132800000 | 190.63 |
1201219200000 | 191.49 |
1201478400000 | 190.5 |
1201564800000 | 192.89 |
1201651200000 | 191.77 |
1201737600000 | 193.28 |
1201824000000 | 197.08 |
1202083200000 | 197.15 |
1202169600000 | 189.55 |
1202256000000 | 191.3 |
1202342400000 | 185.65 |
1202428800000 | 186.92 |
1202688000000 | 186.13 |
1202774400000 | 193.27 |
1202860800000 | 192.52 |
1202947200000 | 193.89 |
1203033600000 | 191.27 |
1203292800000 | 194.16 |
1203379200000 | 195.59 |
1203465600000 | 191.66 |
1203552000000 | 194.61 |
1203638400000 | 193.55 |
1203897600000 | 196.39 |
1203984000000 | 198.91 |
1204070400000 | 201.78 |
1204156800000 | 199.39 |
1204243200000 | 197.15 |
1204502400000 | 194.98 |
1204588800000 | 193.01 |
1204675200000 | 196.38 |
1204761600000 | 195.83 |
1204848000000 | 193.67 |
1205107200000 | 191.83 |
1205193600000 | 192.21 |
1205280000000 | 195.57 |
1205366400000 | 195.24 |
1205452800000 | 193.84 |
1205712000000 | 187.92 |
1205798400000 | 193.68 |
1205884800000 | 189.43 |
1205971200000 | 185.46 |
1206403200000 | 192.38 |
1206489600000 | 193.46 |
1206576000000 | 195.94 |
1206662400000 | 194.08 |
1206921600000 | 194.8 |
1207008000000 | 196.71 |
1207094400000 | 198.41 |
1207180800000 | 199.16 |
1207267200000 | 201.44 |
1207526400000 | 202.69 |
1207612800000 | 200.94 |
1207699200000 | 201.08 |
1207785600000 | 200.95 |
1207872000000 | 198.16 |
1208131200000 | 197.14 |
1208217600000 | 198.01 |
1208304000000 | 203.14 |
1208390400000 | 200.74 |
1208476800000 | 202.61 |
1208736000000 | 203.37 |
1208822400000 | 203.43 |
1208908800000 | 204.44 |
1208995200000 | 202.65 |
1209081600000 | 204.66 |
1209340800000 | 205.23 |
1209427200000 | 203.17 |
1209513600000 | 204.11 |
1209600000000 | 202.89 |
1209686400000 | 205.06 |
1209945600000 | 205.49 |
1210032000000 | 205.99 |
1210118400000 | 205.7 |
1210204800000 | 206.58 |
1210291200000 | 204.57 |
1210550400000 | 206.36 |
1210636800000 | 206.37 |
1210723200000 | 207.52 |
1210809600000 | 208.95 |
1210896000000 | 211.61 |
1211155200000 | 214.3 |
1211241600000 | 211.7 |
1211328000000 | 212.84 |
1211414400000 | 213.43 |
1211500800000 | 210.2 |
1211760000000 | 210.09 |
1211846400000 | 208.53 |
1211932800000 | 209.35 |
1212019200000 | 209.18 |
1212105600000 | 209.68 |
1212364800000 | 207.61 |
1212451200000 | 208.77 |
1212537600000 | 205.53 |
1212624000000 | 206.34 |
1212710400000 | 205.68 |
1212969600000 | 205.79 |
1213056000000 | 201.01 |
1213142400000 | 198.87 |
1213228800000 | 198.26 |
1213315200000 | 197.96 |
1213574400000 | 198.68 |
1213660800000 | 200.01 |
1213747200000 | 198.23 |
1213833600000 | 197.55 |
1213920000000 | 195.67 |
1214179200000 | 194.87 |
1214265600000 | 194.34 |
1214352000000 | 195.27 |
1214438400000 | 193.85 |
1214524800000 | 193.41 |
1214784000000 | 196.3 |
1214870400000 | 192.87 |
1214956800000 | 192.35 |
1215043200000 | 191.55 |
1215129600000 | 189.81 |
1215388800000 | 192.56 |
1215475200000 | 190.35 |
1215561600000 | 193.34 |
1215648000000 | 189.87 |
1215734400000 | 186.87 |
1215993600000 | 187.9 |
1216080000000 | 185.88 |
1216166400000 | 184.8 |
1216252800000 | 188.93 |
1216339200000 | 189.39 |
1216598400000 | 190.12 |
1216684800000 | 189.37 |
1216771200000 | 189.15 |
1216857600000 | 185.78 |
1216944000000 | 187.29 |
1217203200000 | 187.33 |
1217289600000 | 186.88 |
1217376000000 | 188.89 |
1217462400000 | 189.2 |
1217548800000 | 185.76 |
1217808000000 | 184.88 |
1217894400000 | 186.24 |
1217980800000 | 186.96 |
1218067200000 | 186.05 |
1218153600000 | 183.22 |
1218412800000 | 184.45 |
1218499200000 | 182.98 |
1218585600000 | 179.56 |
1218672000000 | 181.08 |
1218758400000 | 178.97 |
1219017600000 | 179.21 |
1219104000000 | 176.09 |
1219190400000 | 177.39 |
1219276800000 | 178.34 |
1219363200000 | 180.05 |
1219622400000 | 178.57 |
1219708800000 | 177.48 |
1219795200000 | 178.9 |
1219881600000 | 180.44 |
1219968000000 | 180.69 |
1220227200000 | 178.23 |
1220313600000 | 178.06 |
1220400000000 | 174.14 |
1220486400000 | 169.41 |
1220572800000 | 164.48 |
1220832000000 | 167.24 |
1220918400000 | 164.82 |
1221004800000 | 163.58 |
1221091200000 | 161.87 |
1221177600000 | 168.14 |
1221436800000 | 164.12 |
1221523200000 | 159.85 |
1221609600000 | 158.1 |
1221696000000 | 159.23 |
1221782400000 | 168.41 |
1222041600000 | 168.33 |
1222128000000 | 167.18 |
1222214400000 | 164.8 |
1222300800000 | 167.97 |
1222387200000 | 164.5 |
1222646400000 | 155.56 |
1222732800000 | 154.16 |
1222819200000 | 153.94 |
1222905600000 | 148.86 |
1222992000000 | 152.24 |
1223251200000 | 138.39 |
1223337600000 | 141.42 |
1223424000000 | 132.79 |
1223510400000 | 129.12 |
1223596800000 | 118.85 |
1223856000000 | 132.28 |
1223942400000 | 136.98 |
1224028800000 | 127.8 |
1224115200000 | 120.7 |
1224201600000 | 127.94 |
1224460800000 | 131.66 |
1224547200000 | 129.12 |
1224633600000 | 119.77 |
1224720000000 | 120.12 |
1224806400000 | 114.47 |
1225065600000 | 111.65 |
1225152000000 | 116.79 |
1225238400000 | 127.18 |
1225324800000 | 126.64 |
1225411200000 | 128.71 |
1225670400000 | 130.05 |
1225756800000 | 136.94 |
1225843200000 | 134.28 |
1225929600000 | 124.37 |
1226016000000 | 126.96 |
1226275200000 | 128.92 |
1226361600000 | 122.23 |
1226448000000 | 118.67 |
1226534400000 | 119.12 |
1226620800000 | 121.33 |
1226880000000 | 118.39 |
1226966400000 | 120.54 |
1227052800000 | 116.63 |
1227139200000 | 111.21 |
1227225600000 | 107.63 |
1227484800000 | 120.14 |
1227571200000 | 121.3 |
1227657600000 | 120.36 |
1227744000000 | 122.24 |
1227830400000 | 121.87 |
1228089600000 | 113.92 |
1228176000000 | 116.92 |
1228262400000 | 117.65 |
1228348800000 | 117.11 |
1228435200000 | 111.89 |
1228694400000 | 121.35 |
1228780800000 | 122.49 |
1228867200000 | 123.15 |
1228953600000 | 124.99 |
1229040000000 | 123.47 |
1229299200000 | 126.16 |
1229385600000 | 128.01 |
1229472000000 | 133.02 |
1229558400000 | 134.69 |
1229644800000 | 128.8 |
1229904000000 | 126.9 |
1229990400000 | 126.57 |
1230076800000 | 126.47 |
1230508800000 | 129.36 |
1230595200000 | 130.84 |
1230681600000 | 129.64 |
1230854400000 | 133.83 |
1231113600000 | 133.56 |
1231200000000 | 133.53 |
1231286400000 | 134.21 |
1231372800000 | 134.34 |
1231459200000 | 131.49 |
1231718400000 | 127.58 |
1231804800000 | 124.85 |
1231891200000 | 120.15 |
1231977600000 | 118.87 |
1232064000000 | 122.03 |
1232323200000 | 120.86 |
1232409600000 | 117.46 |
1232496000000 | 115.64 |
1232582400000 | 114.89 |
1232668800000 | 113.89 |
1232928000000 | 119.52 |
1233014400000 | 120.1 |
1233100800000 | 122.39 |
1233187200000 | 119.28 |
1233273600000 | 117.1 |
1233532800000 | 114.88 |
1233619200000 | 118.8 |
1233705600000 | 120.66 |
1233792000000 | 120.34 |
1233878400000 | 122.82 |
1234137600000 | 124.86 |
1234224000000 | 121.23 |
1234310400000 | 120.03 |
1234396800000 | 117.37 |
1234483200000 | 119.31 |
1234742400000 | 117.17 |
1234828800000 | 113.21 |
1234915200000 | 112.53 |
1235001600000 | 114.17 |
1235088000000 | 110.21 |
1235347200000 | 110.49 |
1235433600000 | 109.09 |
1235520000000 | 107.89 |
1235606400000 | 109.36 |
1235692800000 | 107.72 |
1235952000000 | 102.15 |
1236038400000 | 100.13 |
1236124800000 | 104.02 |
1236211200000 | 101.25 |
1236297600000 | 101.42 |
1236556800000 | 100.58 |
1236643200000 | 105.41 |
1236729600000 | 105.52 |
1236816000000 | 106.14 |
1236902400000 | 107.32 |
1237161600000 | 110.79 |
1237248000000 | 109.6 |
1237334400000 | 109.42 |
1237420800000 | 114.11 |
1237507200000 | 113.36 |
1237766400000 | 115.73 |
1237852800000 | 116.16 |
1237939200000 | 116.96 |
1238025600000 | 116.84 |
1238112000000 | 113.41 |
1238371200000 | 109.11 |
1238457600000 | 113.56 |
1238544000000 | 114.29 |
1238630400000 | 120.67 |
1238716800000 | 118.46 |
1238976000000 | 117.59 |
1239062400000 | 116.21 |
1239148800000 | 115.96 |
1239235200000 | 116.92 |
1239667200000 | 117.81 |
1239753600000 | 117.29 |
1239840000000 | 119.06 |
1239926400000 | 119.07 |
1240185600000 | 114.72 |
1240272000000 | 115.71 |
1240358400000 | 116.56 |
1240444800000 | 116.49 |
1240531200000 | 121.09 |
1240790400000 | 120.88 |
1240876800000 | 118.98 |
1240963200000 | 122.54 |
1241049600000 | 123.27 |
1241136000000 | 123.42 |
1241395200000 | 126.62 |
1241481600000 | 126.54 |
1241568000000 | 127.6 |
1241654400000 | 127.72 |
1241740800000 | 129.65 |
1242000000000 | 129.32 |
1242086400000 | 130.41 |
1242172800000 | 128.71 |
1242259200000 | 128.73 |
1242345600000 | 129.25 |
1242604800000 | 130.77 |
1242691200000 | 132.97 |
1242777600000 | 135.75 |
1242864000000 | 133.11 |
1242950400000 | 134.76 |
1243209600000 | 135.25 |
1243296000000 | 136.38 |
1243382400000 | 136.37 |
1243468800000 | 135.18 |
1243555200000 | 137.06 |
1243814400000 | 141.05 |
1243900800000 | 142.75 |
1243987200000 | 139.18 |
1244073600000 | 138.72 |
1244160000000 | 137.69 |
1244419200000 | 135.56 |
1244505600000 | 137.65 |
1244592000000 | 138.88 |
1244678400000 | 140.53 |
1244764800000 | 139.65 |
1245024000000 | 134.99 |
1245110400000 | 135.87 |
1245196800000 | 133.59 |
1245283200000 | 134.9 |
1245369600000 | 136.37 |
1245628800000 | 132.62 |
1245715200000 | 133.52 |
1245801600000 | 136.32 |
1245888000000 | 134.06 |
1245974400000 | 135.28 |
1246233600000 | 137.26 |
1246320000000 | 135.29 |
1246406400000 | 138.93 |
1246492800000 | 134.29 |
1246579200000 | 133.86 |
1246838400000 | 131.84 |
1246924800000 | 131.41 |
1247011200000 | 129.7 |
1247097600000 | 131.19 |
1247184000000 | 129.46 |
1247443200000 | 131.76 |
1247529600000 | 132.95 |
1247616000000 | 137.56 |
1247702400000 | 138.24 |
1247788800000 | 138.83 |
1248048000000 | 141.12 |
1248134400000 | 142.75 |
1248220800000 | 143.16 |
1248307200000 | 145.87 |
1248393600000 | 144.98 |
1248652800000 | 145.73 |
1248739200000 | 144.4 |
1248825600000 | 144.41 |
1248912000000 | 147.29 |
1248998400000 | 147.64 |
1249257600000 | 151.81 |
1249344000000 | 151.3 |
1249430400000 | 149.87 |
1249516800000 | 149.34 |
1249603200000 | 149.64 |
1249862400000 | 148.14 |
1249948800000 | 146.48 |
1250035200000 | 148.7 |
1250121600000 | 149.84 |
1250208000000 | 148.05 |
1250467200000 | 143.98 |
1250553600000 | 145.91 |
1250640000000 | 147.02 |
1250726400000 | 149.17 |
1250812800000 | 152.99 |
1251072000000 | 153.69 |
1251158400000 | 154.56 |
1251244800000 | 152.34 |
1251331200000 | 151.63 |
1251417600000 | 154.32 |
1251676800000 | 153.4 |
1251763200000 | 150.63 |
1251849600000 | 150.26 |
1251936000000 | 149.89 |
1252022400000 | 151.26 |
1252281600000 | 154.4 |
1252368000000 | 157.2 |
1252454400000 | 159.39 |
1252540800000 | 159.58 |
1252627200000 | 160.91 |
1252886400000 | 160.94 |
1252972800000 | 160.71 |
1253059200000 | 163.24 |
1253145600000 | 164.44 |
1253232000000 | 163.4 |
1253491200000 | 161.9 |
1253577600000 | 164.14 |
1253664000000 | 163.87 |
1253750400000 | 159.95 |
1253836800000 | 159.26 |
1254096000000 | 161.37 |
1254182400000 | 160.2 |
1254268800000 | 160.11 |
1254355200000 | 157.2 |
1254441600000 | 155.24 |
1254700800000 | 156.71 |
1254787200000 | 160.74 |
1254873600000 | 159.33 |
1254960000000 | 162.2 |
1255046400000 | 161.44 |
1255305600000 | 163.21 |
1255392000000 | 161.99 |
1255478400000 | 165.76 |
1255564800000 | 166.38 |
1255651200000 | 164.87 |
1255910400000 | 168.24 |
1255996800000 | 167.74 |
1256083200000 | 169.3 |
1256169600000 | 167.88 |
1256256000000 | 166.92 |
1256515200000 | 164.94 |
1256601600000 | 165.05 |
1256688000000 | 162.12 |
1256774400000 | 164.64 |
1256860800000 | 160.76 |
1257120000000 | 162.06 |
1257206400000 | 159.29 |
1257292800000 | 163.23 |
1257379200000 | 165.07 |
1257465600000 | 164.66 |
1257724800000 | 169.08 |
1257811200000 | 168.39 |
1257897600000 | 168.93 |
1257984000000 | 168.08 |
1258070400000 | 169.09 |
1258329600000 | 172.53 |
1258416000000 | 170.75 |
1258502400000 | 171.87 |
1258588800000 | 168.06 |
1258675200000 | 166.99 |
1258934400000 | 171.55 |
1259020800000 | 170.47 |
1259107200000 | 172.91 |
1259193600000 | 167.5 |
1259280000000 | 169 |
1259539200000 | 167.14 |
1259625600000 | 172.37 |
1259712000000 | 173.44 |
1259798400000 | 172.82 |
1259884800000 | 172.53 |
1260144000000 | 171.28 |
1260230400000 | 167.89 |
1260316800000 | 166.78 |
1260403200000 | 167.93 |
1260489600000 | 168.21 |
1260748800000 | 169.6 |
1260835200000 | 168.93 |
1260921600000 | 170.74 |
1261008000000 | 166.4 |
1261094400000 | 165.51 |
1261353600000 | 168.11 |
1261440000000 | 168.36 |
1261526400000 | 169.93 |
1261612800000 | 170.28 |
1261958400000 | 171.41 |
1262044800000 | 172.27 |
1262131200000 | 170.42 |
1262217600000 | 171.4 |
1262563200000 | 174.63 |
1262649600000 | 173.43 |
1262736000000 | 173.08 |
1262822400000 | 171.99 |
1262908800000 | 172.33 |
1263168000000 | 175.14 |
1263254400000 | 173.54 |
1263340800000 | 173.87 |
1263427200000 | 174.76 |
1263513600000 | 172.21 |
1263772800000 | 173.89 |
1263859200000 | 174.32 |
1263945600000 | 169.98 |
1264032000000 | 167.34 |
1264118400000 | 166.82 |
1264377600000 | 165.54 |
1264464000000 | 165.52 |
1264550400000 | 164.53 |
1264636800000 | 161.6 |
1264723200000 | 162.31 |
1264982400000 | 162.77 |
1265068800000 | 164.6 |
1265155200000 | 163.68 |
1265241600000 | 158.8 |
1265328000000 | 154.33 |
1265587200000 | 156.31 |
1265673600000 | 156.61 |
1265760000000 | 156.58 |
1265846400000 | 156.69 |
1265932800000 | 156.81 |
1266192000000 | 156.98 |
1266278400000 | 159.56 |
1266364800000 | 160.69 |
1266451200000 | 161.55 |
1266537600000 | 161.06 |
1266796800000 | 161.01 |
1266883200000 | 159.12 |
1266969600000 | 159.84 |
1267056000000 | 156.24 |
1267142400000 | 159.11 |
1267401600000 | 159.64 |
1267488000000 | 161.87 |
1267574400000 | 164.41 |
1267660800000 | 163.42 |
1267747200000 | 165.6 |
1268006400000 | 166.02 |
1268092800000 | 165.45 |
1268179200000 | 167.17 |
1268265600000 | 166.95 |
1268352000000 | 168.1 |
1268611200000 | 165.92 |
1268697600000 | 168.51 |
1268784000000 | 169.45 |
1268870400000 | 168.21 |
1268956800000 | 166.54 |
1269216000000 | 166.85 |
1269302400000 | 167.67 |
1269388800000 | 165.58 |
1269475200000 | 166.73 |
1269561600000 | 166.28 |
1269820800000 | 167.56 |
1269907200000 | 167.26 |
1269993600000 | 168.57 |
1270080000000 | 171.01 |
1270512000000 | 169.93 |
1270598400000 | 168.95 |
1270684800000 | 168.01 |
1270771200000 | 170.98 |
1271030400000 | 172.44 |
1271116800000 | 171.48 |
1271203200000 | 173.23 |
1271289600000 | 173.4 |
1271376000000 | 170.41 |
1271635200000 | 169.31 |
1271721600000 | 171.57 |
1271808000000 | 170.04 |
1271894400000 | 167.32 |
1271980800000 | 169.53 |
1272240000000 | 170.65 |
1272326400000 | 165.73 |
1272412800000 | 162.67 |
1272499200000 | 164.69 |
1272585600000 | 164.39 |
1272844800000 | 163.33 |
1272931200000 | 157.97 |
1273017600000 | 155.29 |
1273104000000 | 152.33 |
1273190400000 | 146.04 |
1273449600000 | 156.16 |
1273536000000 | 154.29 |
1273622400000 | 156.18 |
1273708800000 | 155.52 |
1273795200000 | 149.17 |
1274054400000 | 148.07 |
1274140800000 | 150.3 |
1274227200000 | 145.74 |
1274313600000 | 142.72 |
1274400000000 | 143.91 |
1274659200000 | 142.67 |
1274745600000 | 138.38 |
1274832000000 | 141.48 |
1274918400000 | 146 |
1275004800000 | 146.5 |
1275264000000 | 146.38 |
1275350400000 | 146.84 |
1275436800000 | 146.34 |
1275523200000 | 148.52 |
1275609600000 | 144.6 |
1275868800000 | 142.38 |
1275955200000 | 141.27 |
1276041600000 | 144.9 |
1276128000000 | 147.28 |
1276214400000 | 147.33 |
1276473600000 | 151.02 |
1276560000000 | 152.06 |
1276646400000 | 152.4 |
1276732800000 | 153.05 |
1276819200000 | 153.06 |
1277078400000 | 154.74 |
1277164800000 | 152.83 |
1277251200000 | 150.95 |
1277337600000 | 149.66 |
1277424000000 | 148.24 |
1277683200000 | 150.63 |
1277769600000 | 144.78 |
1277856000000 | 145.32 |
1277942400000 | 144.22 |
1278028800000 | 145.53 |
1278288000000 | 144.53 |
1278374400000 | 149.16 |
1278460800000 | 150.35 |
1278547200000 | 152.13 |
1278633600000 | 152.42 |
1278892800000 | 152.65 |
1278979200000 | 156.36 |
1279065600000 | 157.21 |
1279152000000 | 157.81 |
1279238400000 | 155.8 |
1279497600000 | 154.76 |
1279584000000 | 153.77 |
1279670400000 | 154.54 |
1279756800000 | 158.41 |
1279843200000 | 158.28 |
1280102400000 | 159.88 |
1280188800000 | 159.34 |
1280275200000 | 159.16 |
1280361600000 | 159.48 |
1280448000000 | 158.43 |
1280707200000 | 164.03 |
1280793600000 | 164.51 |
1280880000000 | 164.04 |
1280966400000 | 163.72 |
1281052800000 | 163.74 |
1281312000000 | 165.46 |
1281398400000 | 162.38 |
1281484800000 | 157.61 |
1281571200000 | 157.73 |
1281657600000 | 157.24 |
1281916800000 | 158.49 |
1282003200000 | 160.1 |
1282089600000 | 159.5 |
1282176000000 | 157.39 |
1282262400000 | 154.48 |
1282521600000 | 154.92 |
1282608000000 | 152.83 |
1282694400000 | 151.33 |
1282780800000 | 153.71 |
1282867200000 | 154.49 |
1283126400000 | 154.15 |
1283212800000 | 154.57 |
1283299200000 | 159.83 |
1283385600000 | 159.79 |
1283472000000 | 161.38 |
1283731200000 | 161.93 |
1283817600000 | 159.74 |
1283904000000 | 161.86 |
1283990400000 | 163.07 |
1284076800000 | 162.68 |
1284336000000 | 165.11 |
1284422400000 | 166.45 |
1284508800000 | 166.55 |
1284595200000 | 166.36 |
1284681600000 | 165.45 |
1284940800000 | 168.29 |
1285027200000 | 168.1 |
1285113600000 | 169.4 |
1285200000000 | 168.66 |
1285286400000 | 172.08 |
1285545600000 | 171.37 |
1285632000000 | 172.13 |
1285718400000 | 172.11 |
1285804800000 | 172 |
1285891200000 | 172.93 |
1286150400000 | 171.01 |
1286236800000 | 174.93 |
1286323200000 | 176.5 |
1286409600000 | 176.98 |
1286496000000 | 177.21 |
1286755200000 | 177.32 |
1286841600000 | 176.11 |
1286928000000 | 180.28 |
1287014400000 | 181.78 |
1287100800000 | 181.21 |
1287360000000 | 180.87 |
1287446400000 | 177.21 |
1287532800000 | 180.36 |
1287619200000 | 182.05 |
1287705600000 | 180.35 |
1287964800000 | 181.75 |
1288051200000 | 180.13 |
1288137600000 | 177.51 |
1288224000000 | 180.01 |
1288310400000 | 180.28 |
1288569600000 | 180.69 |
1288656000000 | 183.47 |
1288742400000 | 182.69 |
1288828800000 | 187.98 |
1288915200000 | 186.59 |
1289174400000 | 184.79 |
1289260800000 | 185.8 |
1289347200000 | 182.21 |
1289433600000 | 182.33 |
1289520000000 | 181.77 |
1289779200000 | 181.76 |
1289865600000 | 177.31 |
1289952000000 | 178.14 |
1290038400000 | 181.61 |
1290124800000 | 181.57 |
1290384000000 | 180.21 |
1290470400000 | 175.41 |
1290556800000 | 176.86 |
1290643200000 | 177.6 |
1290729600000 | 175.18 |
1290988800000 | 170.4 |
1291075200000 | 169.65 |
1291161600000 | 172.96 |
1291248000000 | 176.63 |
1291334400000 | 178.94 |
1291593600000 | 178.32 |
1291680000000 | 180.96 |
1291766400000 | 179.51 |
1291852800000 | 179.18 |
1291939200000 | 180.32 |
1292198400000 | 183.15 |
1292284800000 | 183.65 |
1292371200000 | 182.68 |
1292457600000 | 181.7 |
1292544000000 | 180.57 |
1292803200000 | 181.12 |
1292889600000 | 183.2 |
1292976000000 | 182.94 |
1293062400000 | 182.89 |
1293148800000 | 183.47 |
1293408000000 | 182.52 |
1293494400000 | 182.64 |
1293580800000 | 183.26 |
1293667200000 | 182.8 |
1293753600000 | 183.62 |
1294012800000 | 184.22 |
1294099200000 | 184.81 |
1294185600000 | 182.26 |
1294272000000 | 181.39 |
1294358400000 | 180.54 |
1294617600000 | 178.77 |
1294704000000 | 180.57 |
1294790400000 | 183.67 |
1294876800000 | 185.77 |
1294963200000 | 185.64 |
1295222400000 | 185.1 |
1295308800000 | 188.05 |
1295395200000 | 186.77 |
1295481600000 | 183.04 |
1295568000000 | 186.55 |
1295827200000 | 188.61 |
1295913600000 | 187.71 |
1296000000000 | 189.86 |
1296086400000 | 189.7 |
1296172800000 | 186.35 |
1296432000000 | 187.48 |
1296518400000 | 191.05 |
1296604800000 | 191.67 |
1296691200000 | 189.61 |
1296777600000 | 188.83 |
1297036800000 | 190.52 |
1297123200000 | 191.92 |
1297209600000 | 191.63 |
1297296000000 | 190.45 |
1297382400000 | 190.54 |
1297641600000 | 190.07 |
1297728000000 | 190.86 |
1297814400000 | 190.92 |
1297900800000 | 191.9 |
1297987200000 | 192.87 |
1298246400000 | 191.49 |
1298332800000 | 190.74 |
1298419200000 | 189.58 |
1298505600000 | 189.25 |
1298592000000 | 190.65 |
1298851200000 | 193.43 |
1298937600000 | 192.83 |
1299024000000 | 192.3 |
1299110400000 | 194.15 |
1299196800000 | 193.66 |
1299456000000 | 193.2 |
1299542400000 | 192.07 |
1299628800000 | 191.84 |
1299715200000 | 188.3 |
1299801600000 | 187.35 |
1300060800000 | 186.66 |
1300147200000 | 182.21 |
1300233600000 | 179.22 |
1300320000000 | 183.87 |
1300406400000 | 185.62 |
1300665600000 | 189.3 |
1300752000000 | 189.36 |
1300838400000 | 189.36 |
1300924800000 | 192.27 |
1301011200000 | 191.98 |
1301270400000 | 191.4 |
1301356800000 | 191.6 |
1301443200000 | 193.74 |
1301529600000 | 193.74 |
1301616000000 | 195.79 |
1301875200000 | 197.57 |
1301961600000 | 197.86 |
1302048000000 | 199.53 |
1302134400000 | 197.84 |
1302220800000 | 200.6 |
1302480000000 | 200.47 |
1302566400000 | 197.53 |
1302652800000 | 199.21 |
1302739200000 | 198.36 |
1302825600000 | 198.84 |
1303084800000 | 193.21 |
1303171200000 | 195.8 |
1303257600000 | 202.49 |
1303344000000 | 203.91 |
1303776000000 | 205.21 |
1303862400000 | 206.34 |
1303948800000 | 209.43 |
1304035200000 | 210.37 |
1304294400000 | 211.49 |
1304380800000 | 209.79 |
1304467200000 | 207.57 |
1304553600000 | 203.77 |
1304640000000 | 205.38 |
1304899200000 | 201.75 |
1304985600000 | 204.57 |
1305072000000 | 204.53 |
1305158400000 | 201.86 |
1305244800000 | 201.44 |
1305504000000 | 202.02 |
1305590400000 | 198.89 |
1305676800000 | 200.94 |
1305763200000 | 202.33 |
1305849600000 | 200.92 |
1306108800000 | 196.08 |
1306195200000 | 197.99 |
1306281600000 | 198.44 |
1306368000000 | 198.79 |
1306454400000 | 202.17 |
1306713600000 | 202.28 |
1306800000000 | 205.25 |
1306886400000 | 204.3 |
1306972800000 | 201.52 |
1307059200000 | 202.27 |
1307318400000 | 202.12 |
1307404800000 | 203 |
1307491200000 | 200.17 |
1307577600000 | 201.11 |
1307664000000 | 196.4 |
1307923200000 | 197.15 |
1308009600000 | 199.91 |
1308096000000 | 195.52 |
1308182400000 | 192.91 |
1308268800000 | 194.99 |
1308528000000 | 194.56 |
1308614400000 | 197.9 |
1308700800000 | 197.85 |
1308787200000 | 191.77 |
1308873600000 | 192.55 |
1309132800000 | 194.32 |
1309219200000 | 196.04 |
1309305600000 | 199.59 |
1309392000000 | 202.82 |
1309478400000 | 203.23 |
1309737600000 | 204.29 |
1309824000000 | 204.06 |
1309910400000 | 201.96 |
1309996800000 | 203.95 |
1310083200000 | 201.39 |
1310342400000 | 195.92 |
1310428800000 | 194.51 |
1310515200000 | 198.15 |
1310601600000 | 196.57 |
1310688000000 | 195.94 |
1310947200000 | 192.02 |
1311033600000 | 195.55 |
1311120000000 | 197.22 |
1311206400000 | 200.53 |
1311292800000 | 201.68 |
1311552000000 | 201.84 |
1311638400000 | 203.04 |
1311724800000 | 199.89 |
1311811200000 | 198.46 |
1311897600000 | 198.16 |
1312156800000 | 193.76 |
1312243200000 | 191.03 |
1312329600000 | 188.74 |
1312416000000 | 181.16 |
1312502400000 | 178.11 |
1312761600000 | 171.02 |
1312848000000 | 173.64 |
1312934400000 | 167.33 |
1313020800000 | 172.17 |
1313107200000 | 177.41 |
1313366400000 | 180.39 |
1313452800000 | 179.97 |
1313539200000 | 181.56 |
1313625600000 | 172.19 |
1313712000000 | 170.51 |
1313971200000 | 171.93 |
1314057600000 | 173.82 |
1314144000000 | 176.32 |
1314230400000 | 172.79 |
1314316800000 | 172.25 |
1314576000000 | 176.07 |
1314662400000 | 176.2 |
1314748800000 | 180.71 |
1314835200000 | 180.11 |
1314921600000 | 175.87 |
1315180800000 | 168.03 |
1315267200000 | 166.57 |
1315353600000 | 171.46 |
1315440000000 | 172.1 |
1315526400000 | 165.2 |
1315785600000 | 160.65 |
1315872000000 | 162.41 |
1315958400000 | 164.87 |
1316044800000 | 169.58 |
1316131200000 | 169.71 |
1316390400000 | 164.51 |
1316476800000 | 169.15 |
1316563200000 | 165.97 |
1316649600000 | 156.22 |
1316736000000 | 157.54 |
1316995200000 | 159.29 |
1317081600000 | 167.41 |
1317168000000 | 165.47 |
1317254400000 | 166.5 |
1317340800000 | 162.56 |
1317600000000 | 159.59 |
1317686400000 | 156.02 |
1317772800000 | 160.75 |
1317859200000 | 165.52 |
1317945600000 | 168.05 |
1318204800000 | 172.58 |
1318291200000 | 171.83 |
1318377600000 | 175.96 |
1318464000000 | 173.86 |
1318550400000 | 177.65 |
1318809600000 | 175 |
1318896000000 | 173.5 |
1318982400000 | 175.55 |
1319068800000 | 172.51 |
1319155200000 | 178.85 |
1319414400000 | 180.43 |
1319500800000 | 179.55 |
1319587200000 | 179.1399 |
1319673600000 | 187.88 |
1319760000000 | 188.2 |
1320019200000 | 182.02 |
1320105600000 | 173.74 |
1320192000000 | 177.03 |
1320278400000 | 179.68 |
1320364800000 | 178.1399 |
1320624000000 | 177.4199 |
1320710400000 | 179.61 |
1320796800000 | 174.61 |
1320883200000 | 174.1699 |
1320969600000 | 179.69 |
1321228800000 | 176.88 |
1321315200000 | 175.03 |
1321401600000 | 175.38 |
1321488000000 | 173.37 |
1321574400000 | 172.11 |
1321833600000 | 166.31 |
1321920000000 | 165.86 |
1322006400000 | 162.23 |
1322092800000 | 161.09 |
1322179200000 | 161.74 |
1322438400000 | 168.06 |
1322524800000 | 169.16 |
1322611200000 | 176.73 |
1322697600000 | 175.87 |
1322784000000 | 175.91 |
1323043200000 | 177.23 |
1323129600000 | 175.74 |
1323216000000 | 175.7 |
1323302400000 | 172.81 |
1323388800000 | 175.2 |
1323648000000 | 171.07 |
1323734400000 | 170.75 |
1323820800000 | 165.96 |
1323907200000 | 167.99 |
1323993600000 | 167.63 |
1324252800000 | 167.56 |
1324339200000 | 171.41 |
1324425600000 | 169.78 |
1324512000000 | 171.59 |
1324598400000 | 172.87 |
1324944000000 | 173.45 |
1325030400000 | 170.98 |
1325116800000 | 172.24 |
1325203200000 | 174.53 |
1325462400000 | 176.28 |
1325548800000 | 179.86 |
1325635200000 | 177.2 |
1325721600000 | 174.83 |
1325808000000 | 173.99 |
1326067200000 | 173.95 |
1326153600000 | 176.9199 |
1326240000000 | 174.49 |
1326326400000 | 174.91 |
1326412800000 | 172.63 |
1326672000000 | 174.23 |
1326758400000 | 176.48 |
1326844800000 | 177.68 |
1326931200000 | 179.1 |
1327017600000 | 178.49 |
1327276800000 | 180.5 |
1327363200000 | 179.38 |
1327449600000 | 178.31 |
1327536000000 | 182.65 |
1327622400000 | 180.35 |
1327881600000 | 179.08 |
1327968000000 | 179.86 |
1328054400000 | 184.24 |
1328140800000 | 183.83 |
1328227200000 | 185.97 |
1328486400000 | 185.37 |
1328572800000 | 187.07 |
1328659200000 | 186.53 |
1328745600000 | 187.77 |
1328832000000 | 185.11 |
1329091200000 | 186.9 |
1329177600000 | 185.62 |
1329264000000 | 185.63 |
1329350400000 | 185.61 |
1329436800000 | 188 |
1329696000000 | 190.66 |
1329782400000 | 189.9 |
1329868800000 | 188.49 |
1329955200000 | 189.3 |
1330041600000 | 191.43 |
1330300800000 | 190.43 |
1330387200000 | 191.04 |
1330473600000 | 190.24 |
1330560000000 | 191.4 |
1330646400000 | 189.38 |
1330905600000 | 189.12 |
1330992000000 | 183.26 |
1331078400000 | 184.34 |
1331164800000 | 189.26 |
1331251200000 | 188.27 |
1331510400000 | 188.46 |
1331596800000 | 190.73 |
1331683200000 | 189.48 |
1331769600000 | 190.3899 |
1331856000000 | 192.44 |
1332115200000 | 193.23 |
1332201600000 | 190.99 |
1332288000000 | 190.7 |
1332374400000 | 188.82 |
1332460800000 | 189.73 |
1332720000000 | 192.4199 |
1332806400000 | 191.28 |
1332892800000 | 189.08 |
1332979200000 | 187.11 |
1333065600000 | 189.37 |
1333324800000 | 192.49 |
1333411200000 | 191.23 |
1333497600000 | 184.52 |
1333584000000 | 184.2 |
1334016000000 | 180.6 |
1334102400000 | 182.03 |
1334188800000 | 184.62 |
1334275200000 | 181.04 |
1334534400000 | 182.16 |
1334620800000 | 186.27 |
1334707200000 | 185.28 |
1334793600000 | 184.87 |
1334880000000 | 186.6699 |
1335139200000 | 181.95 |
1335225600000 | 184.59 |
1335312000000 | 185.86 |
1335398400000 | 187.29 |
1335484800000 | 188.75 |
1335744000000 | 187.49 |
1335830400000 | 188.06 |
1335916800000 | 186.75 |
1336003200000 | 187.2 |
1336089600000 | 183.61 |
1336348800000 | 183.79 |
1336435200000 | 180.32 |
1336521600000 | 179.57 |
1336608000000 | 180.35 |
1336694400000 | 181.33 |
1336953600000 | 177.03 |
1337040000000 | 175.47 |
1337126400000 | 174.15 |
1337212800000 | 172.21 |
1337299200000 | 170.77 |
1337558400000 | 172.19 |
1337644800000 | 174.9 |
1337731200000 | 169.13 |
1337817600000 | 170.87 |
1337904000000 | 170.6 |
1338163200000 | 170.98 |
1338249600000 | 172.3899 |
1338336000000 | 168 |
1338422400000 | 167.06 |
1338508800000 | 163.85 |
1338768000000 | 164.48 |
1338854400000 | 164.45 |
1338940800000 | 168.3 |
1339027200000 | 170.6699 |
1339113600000 | 169.15 |
1339372800000 | 169.99 |
1339459200000 | 170.86 |
1339545600000 | 171.94 |
1339632000000 | 171.43 |
1339718400000 | 172.96 |
1339977600000 | 173.06 |
1340064000000 | 176.86 |
1340150400000 | 177.59 |
1340236800000 | 175.36 |
1340323200000 | 173.02 |
1340582400000 | 170.18 |
1340668800000 | 170.27 |
1340755200000 | 172.1 |
1340841600000 | 171.37 |
1340928000000 | 178.96 |
1341187200000 | 179.9199 |
1341273600000 | 182.1399 |
1341360000000 | 180.87 |
1341446400000 | 179.11 |
1341532800000 | 176.7 |
1341792000000 | 176 |
1341878400000 | 176.71 |
1341964800000 | 176.66 |
1342051200000 | 174 |
1342137600000 | 177.38 |
1342396800000 | 177.68 |
1342483200000 | 177.02 |
1342569600000 | 179.9199 |
1342656000000 | 181.74 |
1342742400000 | 178.41 |
1343001600000 | 173.74 |
1343088000000 | 172.6399 |
1343174400000 | 172.86 |
1343260800000 | 179.26 |
1343347200000 | 182.3 |
1343606400000 | 182.85 |
1343692800000 | 182.45 |
1343779200000 | 183.18 |
1343865600000 | 179.55 |
1343952000000 | 185.8899 |
1344211200000 | 187.53 |
1344297600000 | 189.29 |
1344384000000 | 188.83 |
1344470400000 | 188.8 |
1344556800000 | 188.58 |
1344816000000 | 188.27 |
1344902400000 | 189.04 |
1344988800000 | 188.34 |
1345075200000 | 189.71 |
1345161600000 | 189.28 |
1345420800000 | 189.41 |
1345507200000 | 191.8 |
1345593600000 | 189.23 |
1345680000000 | 189.99 |
1345766400000 | 189.55 |
1346025600000 | 190.35 |
1346112000000 | 189.8 |
1346198400000 | 188.95 |
1346284800000 | 187.11 |
1346371200000 | 189.02 |
1346630400000 | 190.57 |
1346716800000 | 187.81 |
1346803200000 | 188.37 |
1346889600000 | 192.71 |
1346976000000 | 194.76 |
1347235200000 | 193.78 |
1347321600000 | 195.22 |
1347408000000 | 195.33 |
1347494400000 | 195.58 |
1347580800000 | 201.04 |
1347840000000 | 200.16 |
1347926400000 | 198.79 |
1348012800000 | 199.74 |
1348099200000 | 198.08 |
1348185600000 | 199.21 |
1348444800000 | 197.6699 |
1348531200000 | 199.16 |
1348617600000 | 194.3899 |
1348704000000 | 195.18 |
1348790400000 | 192.86 |
1349049600000 | 195.96 |
1349136000000 | 195.93 |
1349222400000 | 195.28 |
1349308800000 | 196.51 |
1349395200000 | 199.16 |
1349654400000 | 196.15 |
1349740800000 | 194.28 |
1349827200000 | 193.38 |
1349913600000 | 195.13 |
1350000000000 | 194.38 |
1350259200000 | 194.68 |
1350345600000 | 198.06 |
1350432000000 | 200.36 |
1350518400000 | 200.21 |
1350604800000 | 198.27 |
1350864000000 | 197.81 |
1350950400000 | 192.83 |
1351036800000 | 193.8899 |
1351123200000 | 193.99 |
1351209600000 | 194.03 |
1351468800000 | 192.88 |
1351555200000 | 195.5 |
1351641600000 | 193.78 |
1351728000000 | 195.63 |
1351814400000 | 195.11 |
1352073600000 | 193.2 |
1352160000000 | 194.31 |
1352246400000 | 191.19 |
1352332800000 | 190.56 |
1352419200000 | 190.6699 |
1352678400000 | 190.05 |
1352764800000 | 190.44 |
1352851200000 | 188.99 |
1352937600000 | 187.9199 |
1353024000000 | 185.08 |
1353283200000 | 190.49 |
1353369600000 | 191.03 |
1353456000000 | 191.75 |
1353542400000 | 193.72 |
1353628800000 | 195.96 |
1353888000000 | 195.32 |
1353974400000 | 195.28 |
1354060800000 | 195.44 |
1354147200000 | 198.46 |
1354233600000 | 198.31 |
1354492800000 | 199.68 |
1354579200000 | 199.76 |
1354665600000 | 199.79 |
1354752000000 | 199.85 |
1354838400000 | 199.28 |
1355097600000 | 200 |
1355184000000 | 201.79 |
1355270400000 | 202.38 |
1355356800000 | 202.25 |
1355443200000 | 202.41 |
1355702400000 | 203.03 |
1355788800000 | 204.5 |
1355875200000 | 205.46 |
1355961600000 | 205.03 |
1356048000000 | 203.72 |
1356307200000 | 203.74 |
1356566400000 | 204.19 |
1356652800000 | 202.94 |
1356912000000 | 202.99 |
1357084800000 | 207.45 |
1357171200000 | 206.32 |
1357257600000 | 206.26 |
1357516800000 | 205.56 |
1357603200000 | 204.79 |
1357689600000 | 205.4199 |
1357776000000 | 207.37 |
1357862400000 | 209.04 |
1358121600000 | 208.49 |
1358208000000 | 208.49 |
1358294400000 | 208.06 |
1358380800000 | 209.8 |
1358467200000 | 208.33 |
1358726400000 | 209.19 |
1358812800000 | 208.87 |
1358899200000 | 209.81 |
1358985600000 | 211.5 |
1359072000000 | 213.72 |
1359331200000 | 212.97 |
1359417600000 | 214.44 |
1359504000000 | 214.49 |
1359590400000 | 213.38 |
1359676800000 | 216.17 |
1359936000000 | 211.34 |
1360022400000 | 211.78 |
1360108800000 | 211.15 |
1360195200000 | 208.35 |
1360281600000 | 210.24 |
1360540800000 | 208.86 |
1360627200000 | 210.61 |
1360713600000 | 211.34 |
1360800000000 | 209.51 |
1360886400000 | 209.43 |
1361145600000 | 209.03 |
1361232000000 | 211.51 |
1361318400000 | 211.28 |
1361404800000 | 206.25 |
1361491200000 | 207.96 |
1361750400000 | 208.77 |
1361836800000 | 204.65 |
1361923200000 | 206.83 |
1362009600000 | 208.32 |
1362096000000 | 206.61 |
1362355200000 | 207.33 |
1362441600000 | 211.18 |
1362528000000 | 210.47 |
1362614400000 | 211.94 |
1362700800000 | 211.47 |
1362960000000 | 212.16 |
1363046400000 | 212.44 |
1363132800000 | 211.31 |
1363219200000 | 213.89 |
1363305600000 | 214.63 |
1363564800000 | 212.91 |
1363651200000 | 211.52 |
1363737600000 | 213.19 |
1363824000000 | 211.41 |
1363910400000 | 212.62 |
1364169600000 | 210.86 |
1364256000000 | 210.89 |
1364342400000 | 208.99 |
1364428800000 | 210.87 |
1364860800000 | 213.33 |
1364947200000 | 211.85 |
1365033600000 | 209.78 |
1365120000000 | 209.08 |
1365379200000 | 209.89 |
1365465600000 | 210.38 |
1365552000000 | 213.79 |
1365638400000 | 215.63 |
1365724800000 | 213.55 |
1365984000000 | 212.52 |
1366070400000 | 211.51 |
1366156800000 | 207 |
1366243200000 | 208.1699 |
1366329600000 | 209.02 |
1366588800000 | 208.15 |
1366675200000 | 212.65 |
1366761600000 | 214.02 |
1366848000000 | 215.75 |
1366934400000 | 215.36 |
1367193600000 | 217.85 |
1367280000000 | 218.64 |
1367366400000 | 218.89 |
1367452800000 | 217.75 |
1367539200000 | 220.68 |
1367798400000 | 219.63 |
1367884800000 | 220.09 |
1367971200000 | 223.49 |
1368057600000 | 222.37 |
1368144000000 | 221.38 |
1368403200000 | 221.56 |
1368489600000 | 222.46 |
1368576000000 | 221.96 |
1368662400000 | 222.74 |
1368748800000 | 221.37 |
1369008000000 | 222.85 |
1369094400000 | 223.93 |
1369180800000 | 224.44 |
1369267200000 | 220.59 |
1369353600000 | 220.97 |
1369612800000 | 221.7 |
1369699200000 | 222.66 |
1369785600000 | 220.15 |
1369872000000 | 222.04 |
1369958400000 | 218.23 |
1370217600000 | 217.7 |
1370304000000 | 218.91 |
1370390400000 | 216.06 |
1370476800000 | 215.82 |
1370563200000 | 218.89 |
1370822400000 | 218.66 |
1370908800000 | 217.71 |
1370995200000 | 218.37 |
1371081600000 | 217.4 |
1371168000000 | 218.32 |
1371427200000 | 220.21 |
1371513600000 | 220.26 |
1371600000000 | 220.18 |
1371686400000 | 210.09 |
1371772800000 | 207.41 |
1372032000000 | 203.45 |
1372118400000 | 205.98 |
1372204800000 | 208.33 |
1372291200000 | 210.09 |
1372377600000 | 209.12 |
1372636800000 | 211.61 |
1372723200000 | 210.78 |
1372809600000 | 208.6399 |
1372896000000 | 212.3 |
1372982400000 | 207.93 |
1373241600000 | 211.15 |
1373328000000 | 211.5 |
1373414400000 | 212.99 |
1373500800000 | 217.45 |
1373587200000 | 217.38 |
1373846400000 | 217.95 |
1373932800000 | 218.01 |
1374019200000 | 218.51 |
1374105600000 | 219.71 |
1374192000000 | 220.42 |
1374451200000 | 221.4 |
1374537600000 | 221.15 |
1374624000000 | 222.52 |
1374710400000 | 221.05 |
1374796800000 | 220.96 |
1375056000000 | 221.08 |
1375142400000 | 221.22 |
1375228800000 | 221.98 |
1375315200000 | 223.46 |
1375401600000 | 224.84 |
1375660800000 | 224.59 |
1375747200000 | 225.08 |
1375833600000 | 224.61 |
1375920000000 | 226.08 |
1376006400000 | 226.7 |
1376265600000 | 225.73 |
1376352000000 | 226.38 |
1376438400000 | 227.49 |
1376524800000 | 225.03 |
1376611200000 | 226.75 |
1376870400000 | 226.22 |
1376956800000 | 226.17 |
1377043200000 | 224.41 |
1377129600000 | 225.74 |
1377216000000 | 227.46 |
1377475200000 | 227.29 |
1377561600000 | 224.32 |
1377648000000 | 222.46 |
1377734400000 | 222.1 |
1377820800000 | 219.6 |
1378080000000 | 223.61 |
1378166400000 | 222.04 |
1378252800000 | 223.25 |
1378339200000 | 223.29 |
1378425600000 | 225.19 |
1378684800000 | 226.07 |
1378771200000 | 228.76 |
1378857600000 | 230.33 |
1378944000000 | 230.49 |
1379030400000 | 230.26 |
1379289600000 | 233.24 |
1379376000000 | 232.24 |
1379462400000 | 233.2 |
1379548800000 | 238.16 |
1379635200000 | 237.28 |
1379894400000 | 235.99 |
1379980800000 | 236.36 |
1380067200000 | 236.59 |
1380153600000 | 236.46 |
1380240000000 | 236.93 |
1380499200000 | 235.71 |
1380585600000 | 236.55 |
1380672000000 | 235.57 |
1380758400000 | 235.24 |
1380844800000 | 234.73 |
1381104000000 | 233.9 |
1381190400000 | 232.53 |
1381276800000 | 229.38 |
1381363200000 | 232.8 |
1381449600000 | 234.59 |
1381708800000 | 235.4 |
1381795200000 | 235.7 |
1381881600000 | 235.64 |
1381968000000 | 239.23 |
1382054400000 | 241.59 |
1382313600000 | 242.18 |
1382400000000 | 245.27 |
1382486400000 | 244.49 |
1382572800000 | 245.72 |
1382659200000 | 245.71 |
1382918400000 | 245.63 |
1383004800000 | 246.36 |
1383091200000 | 246.64 |
1383177600000 | 244.33 |
1383264000000 | 241.8 |
1383523200000 | 243.09 |
1383609600000 | 242.67 |
1383696000000 | 244.61 |
1383782400000 | 242.04 |
1383868800000 | 241.04 |
1384128000000 | 242.5 |
1384214400000 | 241.87 |
1384300800000 | 240.4 |
1384387200000 | 243.45 |
1384473600000 | 244.43 |
1384732800000 | 246.45 |
1384819200000 | 244.97 |
1384905600000 | 244.49 |
1384992000000 | 243.83 |
1385078400000 | 245.22 |
1385337600000 | 245.9 |
1385424000000 | 244.88 |
1385510400000 | 246.2 |
1385596800000 | 247.28 |
1385683200000 | 247.46 |
1385942400000 | 245.59 |
1386028800000 | 242.63 |
1386115200000 | 240.9 |
1386201600000 | 240.73 |
1386288000000 | 242.84 |
1386547200000 | 243.74 |
1386633600000 | 242.5 |
1386720000000 | 241.82 |
1386806400000 | 238.98 |
1386892800000 | 238.01 |
1387152000000 | 241.48 |
1387238400000 | 239.34 |
1387324800000 | 241.8 |
1387411200000 | 244.35 |
1387497600000 | 245.4 |
1387756800000 | 247.53 |
1387843200000 | 247.43 |
1388102400000 | 252.34 |
1388361600000 | 252.37 |
1388448000000 | 252.58 |
1388620800000 | 248.3 |
1388707200000 | 248.99 |
1388966400000 | 248.45 |
1389052800000 | 248.72 |
1389139200000 | 248.19 |
1389225600000 | 246.52 |
1389312000000 | 249.37 |
1389571200000 | 249.03 |
1389657600000 | 250.13 |
1389744000000 | 250.6 |
1389830400000 | 251.12 |
1389916800000 | 251.78 |
1390176000000 | 252.38 |
1390262400000 | 252.22 |
1390348800000 | 253.22 |
1390435200000 | 252.68 |
1390521600000 | 246.95 |
1390780800000 | 244.53 |
1390867200000 | 245.16 |
1390953600000 | 243.56 |
1391040000000 | 242.81 |
1391126400000 | 241.19 |
1391385600000 | 239.13 |
1391472000000 | 237.57 |
1391558400000 | 238.06 |
1391644800000 | 242.82 |
1391731200000 | 245.12 |
1391990400000 | 245.91 |
1392076800000 | 249.61 |
1392163200000 | 249.83 |
1392249600000 | 251.07 |
1392336000000 | 253 |
1392595200000 | 254.04 |
1392681600000 | 255.12 |
1392768000000 | 255.86 |
1392854400000 | 255.24 |
1392940800000 | 257.06 |
1393200000000 | 258.2799 |
1393286400000 | 258.55 |
1393372800000 | 256.96 |
1393459200000 | 256.85 |
1393545600000 | 259.67 |
1393804800000 | 253.46 |
1393891200000 | 257.99 |
1393977600000 | 257.5899 |
1394064000000 | 259.49 |
1394150400000 | 256.48 |
1394409600000 | 255.62 |
1394496000000 | 255.44 |
1394582400000 | 253.66 |
1394668800000 | 251.23 |
1394755200000 | 250.23 |
1395014400000 | 252.6 |
1395100800000 | 253.88 |
1395187200000 | 253.78 |
1395273600000 | 251.54 |
1395360000000 | 252.39 |
1395619200000 | 249.97 |
1395705600000 | 253.37 |
1395792000000 | 255.23 |
1395878400000 | 255.06 |
1395964800000 | 257.52 |
1396224000000 | 257.98 |
1396310400000 | 258.77 |
1396396800000 | 258.7799 |
1396483200000 | 257.97 |
1396569600000 | 258.97 |
1396828800000 | 256.86 |
1396915200000 | 257.95 |
1397001600000 | 259.48 |
1397088000000 | 259.5899 |
1397174400000 | 256.24 |
1397433600000 | 257.08 |
1397520000000 | 255.22 |
1397606400000 | 257.79 |
1397692800000 | 259.26 |
1398124800000 | 261.99 |
1398211200000 | 261.2 |
1398297600000 | 261.8 |
1398384000000 | 260.62 |
1398643200000 | 261.68 |
1398729600000 | 263.91 |
1398816000000 | 265.2799 |
1398902400000 | 265.57 |
1398988800000 | 264.97 |
1399248000000 | 264.98 |
1399334400000 | 265.36 |
1399420800000 | 266.08 |
1399507200000 | 267.5899 |
1399593600000 | 265.19 |
1399852800000 | 267.29 |
1399939200000 | 267.2 |
1400025600000 | 267.8 |
1400112000000 | 266.87 |
1400198400000 | 267.62 |
1400457600000 | 267.69 |
1400544000000 | 266.39 |
1400630400000 | 267.33 |
1400716800000 | 267.74 |
1400803200000 | 267.57 |
1401062400000 | 269.21 |
1401148800000 | 268.7 |
1401235200000 | 267.7 |
1401321600000 | 268.57 |
1401408000000 | 268.69 |
1401667200000 | 268.66 |
1401753600000 | 268.06 |
1401840000000 | 267.83 |
1401926400000 | 268.5899 |
1402012800000 | 269.86 |
1402272000000 | 269.91 |
1402358400000 | 270.4 |
1402444800000 | 269.23 |
1402531200000 | 269.8399 |
1402617600000 | 269.21 |
1402876800000 | 269.16 |
1402963200000 | 269.41 |
1403049600000 | 270 |
1403136000000 | 273.21 |
1403222400000 | 272.62 |
1403481600000 | 271.63 |
1403568000000 | 271.77 |
1403654400000 | 269.65 |
1403740800000 | 268.77 |
1403827200000 | 269.88 |
1404086400000 | 271.0899 |
1404172800000 | 273.01 |
1404259200000 | 272.85 |
1404345600000 | 274.44 |
1404432000000 | 273.68 |
1404691200000 | 271.37 |
1404777600000 | 268.51 |
1404864000000 | 268.95 |
1404950400000 | 265.69 |
1405036800000 | 265.96 |
1405296000000 | 268.54 |
1405382400000 | 266.47 |
1405468800000 | 268.8399 |
1405555200000 | 266.13 |
1405641600000 | 266 |
1405900800000 | 265.07 |
1405987200000 | 267.6 |
1406073600000 | 267.68 |
1406160000000 | 268.2799 |
1406246400000 | 265.01 |
1406505600000 | 264.77 |
1406592000000 | 264.8 |
1406678400000 | 262.51 |
1406764800000 | 259.49 |
1406851200000 | 257.36 |
1407110400000 | 256.36 |
1407196800000 | 256.9 |
1407283200000 | 255.13 |
1407369600000 | 253.28 |
1407456000000 | 252.56 |
1407715200000 | 255.56 |
1407801600000 | 253.97 |
1407888000000 | 255.53 |
1407974400000 | 256.25 |
1408060800000 | 255.18 |
1408320000000 | 258.05 |
1408406400000 | 258.71 |
1408492800000 | 258.26 |
1408579200000 | 259.68 |
1408665600000 | 257.6 |
1408924800000 | 259.89 |
1409011200000 | 261.73 |
1409097600000 | 261.74 |
1409184000000 | 259.92 |
1409270400000 | 260.65 |
1409529600000 | 261.06 |
1409616000000 | 260.63 |
1409702400000 | 262.5 |
1409788800000 | 261.57 |
1409875200000 | 260.43 |
1410134400000 | 259.39 |
1410220800000 | 258.17 |
1410307200000 | 257.95 |
1410393600000 | 258.21 |
1410480000000 | 257.89 |
1410739200000 | 258.13 |
1410825600000 | 257.69 |
1410912000000 | 258.72 |
1410998400000 | 260.29 |
1411084800000 | 258.94 |
1411344000000 | 257.25 |
1411430400000 | 254.49 |
1411516800000 | 255.44 |
1411603200000 | 251.93 |
1411689600000 | 251.53 |
1411948800000 | 250.87 |
1412035200000 | 251.46 |
1412121600000 | 248.33 |
1412208000000 | 243.79 |
1412294400000 | 242.79 |
1412553600000 | 244.31 |
1412640000000 | 241.74 |
1412726400000 | 240.79 |
1412812800000 | 240.8 |
1412899200000 | 235.08 |
1413158400000 | 236.16 |
1413244800000 | 235.95 |
1413331200000 | 230.37 |
1413417600000 | 230.12 |
1413504000000 | 235.82 |
1413763200000 | 234.42 |
1413849600000 | 237.92 |
1413936000000 | 238.21 |
1414022400000 | 239.55 |
1414108800000 | 238.71 |
1414368000000 | 238.58 |
1414454400000 | 241.42 |
1414540800000 | 242.81 |
1414627200000 | 241.84 |
1414713600000 | 244.16 |
1414972800000 | 241.34 |
1415059200000 | 240.52 |
1415145600000 | 243.08 |
1415232000000 | 243.24 |
1415318400000 | 241.63 |
1415577600000 | 244.02 |
1415664000000 | 244.68 |
1415750400000 | 243.34 |
1415836800000 | 244.01 |
1415923200000 | 243.53 |
1416182400000 | 244.26 |
1416268800000 | 247.27 |
1416355200000 | 247.44 |
1416441600000 | 247.36 |
1416528000000 | 249.91 |
1416787200000 | 250.36 |
1416873600000 | 251.33 |
1416960000000 | 252.35 |
1417046400000 | 252.01 |
1417132800000 | 251.56 |
1417392000000 | 251.03 |
1417478400000 | 250.57 |
1417564800000 | 249.95 |
1417651200000 | 249.21 |
1417737600000 | 250.35 |
1417996800000 | 248.36 |
1418083200000 | 245.35 |
1418169600000 | 244.26 |
1418256000000 | 243.77 |
1418342400000 | 238.78 |
1418601600000 | 232.71 |
1418688000000 | 238.66 |
1418774400000 | 237.11 |
1418860800000 | 241.9 |
1418947200000 | 242.36 |
1419206400000 | 243.33 |
1419292800000 | 242.92 |
1419379200000 | 243.07 |
1419811200000 | 243.6 |
1419897600000 | 240.73 |
1419984000000 | 240.59 |
1420156800000 | 237.83 |
1420416000000 | 230.96 |
1420502400000 | 229.44 |
1420588800000 | 228.64 |
1420675200000 | 235.49 |
1420761600000 | 233.56 |
1421020800000 | 234.99 |
1421107200000 | 237.37 |
1421193600000 | 234.04 |
1421280000000 | 236.61 |
1421366400000 | 237.93 |
1421625600000 | 240.9 |
1421712000000 | 241.33 |
1421798400000 | 243.08 |
1421884800000 | 242.81 |
1421971200000 | 244.38 |
1422230400000 | 245.8 |
1422316800000 | 246.77 |
1422403200000 | 246.08 |
1422489600000 | 245.66 |
1422576000000 | 243.41 |
1422835200000 | 244.93 |
1422921600000 | 248.21 |
1423008000000 | 249.26 |
1423094400000 | 249.6 |
1423180800000 | 247.76 |
1423440000000 | 246.42 |
1423526400000 | 247.58 |
1423612800000 | 246.8 |
1423699200000 | 249.45 |
1423785600000 | 251.19 |
1424044800000 | 250.74 |
1424131200000 | 251.21 |
1424217600000 | 251.86 |
1424304000000 | 253.45 |
1424390400000 | 253.67 |
1424649600000 | 255.49 |
1424736000000 | 256.63 |
1424822400000 | 256.95 |
1424908800000 | 256.37 |
1424995200000 | 257.61 |
1425254400000 | 256.13 |
1425340800000 | 253.98 |
1425427200000 | 253.47 |
1425513600000 | 254.76 |
1425600000000 | 250.84 |
1425859200000 | 249.82 |
1425945600000 | 244.06 |
1426032000000 | 244.72 |
1426118400000 | 245.62 |
1426204800000 | 244.18 |
1426464000000 | 247.83 |
1426550400000 | 246.89 |
1426636800000 | 248.88 |
1426723200000 | 249.68 |
1426809600000 | 255.55 |
1427068800000 | 256.64 |
1427155200000 | 256.43 |
1427241600000 | 255.11 |
1427328000000 | 251.64 |
1427414400000 | 251.94 |
1427673600000 | 253.12 |
1427760000000 | 249.1 |
1427846400000 | 249.97 |
1427932800000 | 252.29 |
1428364800000 | 256.44 |
1428451200000 | 254.99 |
1428537600000 | 255.43 |
1428624000000 | 257.04 |
1428883200000 | 255.85 |
1428969600000 | 257.87 |
1429056000000 | 257.31 |
1429142400000 | 257.96 |
1429228800000 | 255.64 |
1429488000000 | 257.35 |
1429574400000 | 258.7 |
1429660800000 | 258.32 |
1429747200000 | 259.15 |
1429833600000 | 261.46 |
1430092800000 | 264.36 |
1430179200000 | 262.62 |
1430265600000 | 260.19 |
1430352000000 | 260.63 |
1430438400000 | 260.52 |
1430697600000 | 260.73 |
1430784000000 | 257.74 |
1430870400000 | 259.88 |
1430956800000 | 257.49 |
1431043200000 | 264.31 |
1431302400000 | 263.43 |
1431388800000 | 262.24 |
1431475200000 | 263.64 |
1431561600000 | 266.18 |
1431648000000 | 266.12 |
1431907200000 | 266.21 |
1431993600000 | 265.11 |
1432080000000 | 265.57 |
1432166400000 | 267.33 |
1432252800000 | 264.9 |
1432512000000 | 264.38 |
1432598400000 | 259.5 |
1432684800000 | 262.52 |
1432771200000 | 262.5899 |
1432857600000 | 258.71 |
1433116800000 | 257.7799 |
1433203200000 | 259.88 |
1433289600000 | 262.44 |
1433376000000 | 260.58 |
1433462400000 | 254.3 |
1433721600000 | 254.31 |
1433808000000 | 253.93 |
1433894400000 | 259.92 |
1433980800000 | 259.94 |
1434067200000 | 258.17 |
1434326400000 | 253.97 |
1434412800000 | 255.38 |
1434499200000 | 254.3 |
1434585600000 | 258.65 |
1434672000000 | 257.54 |
1434931200000 | 264.82 |
1435017600000 | 262.97 |
1435104000000 | 262.19 |
1435190400000 | 261.31 |
1435276800000 | 260.01 |
1435536000000 | 253.76 |
1435622400000 | 249.6 |
1435708800000 | 252.26 |
1435795200000 | 251.71 |
1435881600000 | 250.17 |
1436140800000 | 247.28 |
1436227200000 | 240.45 |
1436313600000 | 243.78 |
1436400000000 | 248.41 |
1436486400000 | 256.12 |
1436745600000 | 256.96 |
1436832000000 | 258.31 |
1436918400000 | 258.0899 |
1437004800000 | 260.21 |
1437091200000 | 259.07 |
1437350400000 | 259.95 |
1437436800000 | 258.87 |
1437523200000 | 255.79 |
1437609600000 | 256.45 |
1437696000000 | 253.83 |
1437955200000 | 251.28 |
1438041600000 | 252.28 |
1438128000000 | 255.33 |
1438214400000 | 254.45 |
1438300800000 | 257.58 |
1438560000000 | 257.92 |
1438646400000 | 257.36 |
1438732800000 | 258.82 |
1438819200000 | 257.8399 |
1438905600000 | 256.29 |
1439164800000 | 258.97 |
1439251200000 | 255.85 |
1439337600000 | 252.06 |
1439424000000 | 253.31 |
1439510400000 | 252.55 |
1439769600000 | 252.33 |
1439856000000 | 251.75 |
1439942400000 | 247.54 |
1440028800000 | 245.98 |
1440115200000 | 240.32 |
1440374400000 | 232.67 |
1440460800000 | 238.58 |
1440547200000 | 233.76 |
1440633600000 | 238.44 |
1440720000000 | 239.56 |
1440979200000 | 238.92 |
1441065600000 | 233.43 |
1441152000000 | 233.23 |
1441238400000 | 236.14 |
1441324800000 | 230.71 |
1441584000000 | 232.97 |
1441670400000 | 235.84 |
1441756800000 | 238.48 |
1441843200000 | 236.54 |
1441929600000 | 235.43 |
1442188800000 | 234.46 |
1442275200000 | 236.1 |
1442361600000 | 241.03 |
1442448000000 | 240.74 |
1442534400000 | 237.99 |
1442793600000 | 236.24 |
1442880000000 | 227.11 |
1442966400000 | 227.94 |
1443052800000 | 225.76 |
1443139200000 | 229.99 |
1443398400000 | 225.68 |
1443484800000 | 224.39 |
1443571200000 | 229.09 |
1443657600000 | 228.49 |
1443744000000 | 230.98 |
1444003200000 | 236.65 |
1444089600000 | 239.11 |
1444176000000 | 238.69 |
1444262400000 | 240.37 |
1444348800000 | 242.87 |
1444608000000 | 242.91 |
1444694400000 | 241.28 |
1444780800000 | 240.74 |
1444867200000 | 243.37 |
1444953600000 | 244.39 |
1445212800000 | 243.54 |
1445299200000 | 242.98 |
1445385600000 | 243.31 |
1445472000000 | 244.66 |
1445558400000 | 246.96 |
1445817600000 | 246.18 |
1445904000000 | 243.5 |
1445990400000 | 246.78 |
1446076800000 | 245.01 |
1446163200000 | 246.75 |
1446422400000 | 247.04 |
1446508800000 | 246.87 |
1446595200000 | 246.11 |
1446681600000 | 245.76 |
1446768000000 | 242.65 |
1447027200000 | 239.78 |
1447113600000 | 239.18 |
1447200000000 | 241.47 |
1447286400000 | 238.32 |
1447372800000 | 235.76 |
1447632000000 | 236.39 |
1447718400000 | 241.14 |
1447804800000 | 240.67 |
1447891200000 | 243.63 |
1447977600000 | 243.15 |
1448236800000 | 240.81 |
1448323200000 | 238.46 |
1448409600000 | 240.91 |
1448496000000 | 243.64 |
1448582400000 | 242.49 |
1448841600000 | 242.61 |
1448928000000 | 242.18 |
1449014400000 | 241.69 |
1449100800000 | 239.64 |
1449187200000 | 239.06 |
1449446400000 | 239.75 |
1449532800000 | 236.07 |
1449619200000 | 236.91 |
1449705600000 | 235.93 |
1449792000000 | 232.41 |
1450051200000 | 228.73 |
1450137600000 | 232.96 |
1450224000000 | 233.95 |
1450310400000 | 234.3 |
1450396800000 | 231.83 |
1450656000000 | 230.89 |
1450742400000 | 231.6 |
1450828800000 | 236.37 |
1450915200000 | 238.04 |
1451260800000 | 237.21 |
1451347200000 | 239.42 |
1451433600000 | 238.25 |
1451520000000 | 235.85 |
1451865600000 | 228.81 |
1451952000000 | 228.72 |
1452038400000 | 226.78 |
1452124800000 | 223.72 |
1452211200000 | 221.83 |
1452470400000 | 219.72 |
1452556800000 | 221.36 |
1452643200000 | 222.92 |
1452729600000 | 219.99 |
1452816000000 | 216.55 |
1453075200000 | 215.21 |
1453161600000 | 218.65 |
1453248000000 | 212.32 |
1453334400000 | 215.22 |
1453420800000 | 221.76 |
1453680000000 | 221.34 |
1453766400000 | 223.56 |
1453852800000 | 225.27 |
1453939200000 | 223.04 |
1454025600000 | 225.26 |
1454284800000 | 226.66 |
1454371200000 | 222.89 |
1454457600000 | 223.08 |
1454544000000 | 223.98 |
1454630400000 | 221.5 |
1454889600000 | 215.08 |
1454976000000 | 215.74 |
1455062400000 | 216.12 |
1455148800000 | 212.22 |
1455235200000 | 215.76 |
1455494400000 | 219.92 |
1455580800000 | 219.1 |
1455667200000 | 223.99 |
1455753600000 | 224.04 |
1455840000000 | 222.7 |
1456099200000 | 224.69 |
1456185600000 | 221.97 |
1456272000000 | 217.04 |
1456358400000 | 221.47 |
1456444800000 | 222.12 |
1456704000000 | 222.35 |
1456790400000 | 225.39 |
1456876800000 | 225.47 |
1456963200000 | 226.41 |
1457049600000 | 229.7 |
1457308800000 | 229.12 |
1457395200000 | 228.32 |
1457481600000 | 228.69 |
1457568000000 | 227.14 |
1457654400000 | 232.19 |
1457913600000 | 232.89 |
1458000000000 | 230.68 |
1458086400000 | 230.19 |
1458172800000 | 235.1 |
1458259200000 | 234.95 |
1458518400000 | 234.07 |
1458604800000 | 233.37 |
1458691200000 | 232.88 |
1458777600000 | 229.51 |
1459209600000 | 231.35 |
1459296000000 | 238.16 |
1459382400000 | 236.32 |
1459468800000 | 232.14 |
1459728000000 | 234.38 |
1459814400000 | 230.31 |
1459900800000 | 232.42 |
1459987200000 | 231.93 |
1460073600000 | 234.55 |
1460332800000 | 235.79 |
1460419200000 | 235.69 |
1460505600000 | 238.42 |
1460592000000 | 238.97 |
1460678400000 | 239.17 |
1460937600000 | 240.89 |
1461024000000 | 245.82 |
1461110400000 | 245.23 |
1461196800000 | 242.95 |
1461283200000 | 240.78 |
1461542400000 | 240.55 |
1461628800000 | 240.94 |
1461715200000 | 242.14 |
1461801600000 | 242.79 |
1461888000000 | 240.76 |
1462147200000 | 242.28 |
1462233600000 | 238.96 |
1462320000000 | 235.56 |
1462406400000 | 235.22 |
1462492800000 | 234.99 |
1462752000000 | 236.18 |
1462838400000 | 238.28 |
1462924800000 | 238.22 |
1463011200000 | 236.74 |
1463097600000 | 236.04 |
1463356800000 | 236.84 |
1463443200000 | 236.53 |
1463529600000 | 236.92 |
1463616000000 | 232.36 |
1463702400000 | 235.37 |
1463961600000 | 234.18 |
1464048000000 | 238.01 |
1464134400000 | 240.32 |
1464220800000 | 241.76 |
1464307200000 | 241.26 |
1464566400000 | 241.84 |
1464652800000 | 239.9 |
1464739200000 | 238.97 |
1464825600000 | 239 |
1464912000000 | 241.03 |
1465171200000 | 242.78 |
1465257600000 | 245.36 |
1465344000000 | 245.19 |
1465430400000 | 241.71 |
1465516800000 | 235.94 |
1465776000000 | 232.26 |
1465862400000 | 226.19 |
1465948800000 | 228.96 |
1466035200000 | 226.24 |
1466121600000 | 230.08 |
1466380800000 | 239.6 |
1466467200000 | 239.87 |
1466553600000 | 240.74 |
1466640000000 | 245.07 |
1466726400000 | 227.79 |
1466985600000 | 218.98 |
1467072000000 | 225.76 |
1467158400000 | 233.94 |
1467244800000 | 236.97 |
1467331200000 | 238.86 |
1467590400000 | 238.04 |
1467676800000 | 234.8 |
1467763200000 | 230.67 |
1467849600000 | 232.89 |
1467936000000 | 234.68 |
1468195200000 | 238.17 |
1468281600000 | 240.19 |
1468368000000 | 240.91 |
1468454400000 | 242.17 |
1468540800000 | 241.29 |
1468800000000 | 241.41 |
1468886400000 | 239.06 |
1468972800000 | 241.32 |
1469059200000 | 240.81 |
1469145600000 | 240.54 |
1469404800000 | 240.76 |
1469491200000 | 241.44 |
1469577600000 | 242.01 |
1469664000000 | 242.37 |
1469750400000 | 245.58 |
1470009600000 | 244.39 |
1470096000000 | 242.8 |
1470182400000 | 241.37 |
1470268800000 | 242.18 |
1470355200000 | 242.66 |
1470614400000 | 241.94 |
1470700800000 | 244.84 |
1470787200000 | 245.04 |
1470873600000 | 247.97 |
1470960000000 | 247.5 |
1471219200000 | 248.07 |
1471305600000 | 247.65 |
1471392000000 | 246.17 |
1471478400000 | 248.98 |
1471564800000 | 247.26 |
1471824000000 | 247.3 |
1471910400000 | 248.65 |
1471996800000 | 247.53 |
1472083200000 | 246.31 |
1472169600000 | 247.52 |
1472428800000 | 244.71 |
1472515200000 | 245.03 |
1472601600000 | 242.83 |
1472688000000 | 243.33 |
1472774400000 | 247.92 |
1473033600000 | 247.7 |
1473120000000 | 249.36 |
1473206400000 | 250.22 |
1473292800000 | 249.34 |
1473379200000 | 244.72 |
1473638400000 | 243.15 |
1473724800000 | 241.49 |
1473811200000 | 241.49 |
1473897600000 | 242.55 |
1473984000000 | 239.46 |
1474243200000 | 242.49 |
1474329600000 | 242.34 |
1474416000000 | 242.02 |
1474502400000 | 248.45 |
1474588800000 | 246.38 |
1474848000000 | 243.92 |
1474934400000 | 242.97 |
1475020800000 | 244.49 |
1475107200000 | 245.41 |
1475193600000 | 245.29 |
1475452800000 | 245.06 |
1475539200000 | 245.98 |
1475625600000 | 244.75 |
1475712000000 | 242.73 |
1475798400000 | 240.72 |
1476057600000 | 242.31 |
1476144000000 | 238.83 |
1476230400000 | 236.29 |
1476316800000 | 235.11 |
1476403200000 | 237.35 |
1476662400000 | 235.15 |
1476748800000 | 237.89 |
1476835200000 | 238.27 |
1476921600000 | 237.63 |
1477008000000 | 236.19 |
1477267200000 | 235.75 |
1477353600000 | 234.43 |
1477440000000 | 234.55 |
1477526400000 | 234.48 |
1477612800000 | 233.87 |
1477872000000 | 233.26 |
1477958400000 | 232.44 |
1478044800000 | 231.93 |
1478131200000 | 230.55 |
1478217600000 | 229.66 |
1478476800000 | 230.89 |
1478563200000 | 231.86 |
1478649600000 | 232.91 |
1478736000000 | 229.41 |
1478822400000 | 227.84 |
1479081600000 | 224.82 |
1479168000000 | 225.63 |
1479254400000 | 224.43 |
1479340800000 | 226.01 |
1479427200000 | 222.95 |
1479686400000 | 224.79 |
1479772800000 | 223.72 |
1479859200000 | 222.43 |
1479945600000 | 224.05 |
1480032000000 | 225.9 |
1480291200000 | 224.11 |
1480377600000 | 225.32 |
1480464000000 | 225.55 |
1480550400000 | 224.18 |
1480636800000 | 224.62 |
1480896000000 | 227.19 |
1480982400000 | 228.28 |
1481068800000 | 230.16 |
1481155200000 | 229.49 |
1481241600000 | 231.17 |
1481500800000 | 232.14 |
1481587200000 | 235.54 |
1481673600000 | 234.88 |
1481760000000 | 231.14 |
1481846400000 | 232.12 |
1482105600000 | 233.22 |
1482192000000 | 232.69 |
1482278400000 | 233.43 |
1482364800000 | 233.55 |
1482451200000 | 233.84 |
1482796800000 | 234.17 |
1482883200000 | 233.69 |
1482969600000 | 235.38 |
1483056000000 | 237.24 |
1483315200000 | 238.29 |
1483401600000 | 235.3 |
1483488000000 | 236.77 |
1483574400000 | 240.2 |
1483660800000 | 239.35 |
1483920000000 | 238.46 |
1484006400000 | 239.83 |
1484092800000 | 237.64 |
1484179200000 | 240.4 |
1484265600000 | 241.64 |
1484524800000 | 239.64 |
1484611200000 | 240.87 |
1484697600000 | 241.74 |
1484784000000 | 239.3 |
1484870400000 | 240.59 |
1485129600000 | 241.13 |
1485216000000 | 241.42 |
1485302400000 | 243.41 |
1485388800000 | 242.17 |
1485475200000 | 242.37 |
1485734400000 | 239.94 |
1485820800000 | 240.91 |
1485907200000 | 241.52 |
1485993600000 | 242.02 |
1486080000000 | 242.57 |
1486339200000 | 240.27 |
1486425600000 | 240.04 |
1486512000000 | 241.74 |
1486598400000 | 242.75 |
1486684800000 | 242.62 |
1486944000000 | 243.99 |
1487030400000 | 242.36 |
1487116800000 | 243.29 |
1487203200000 | 245.16 |
1487289600000 | 244.98 |
1487548800000 | 245.03 |
1487635200000 | 245.42 |
1487721600000 | 245.84 |
1487808000000 | 247.17 |
1487894400000 | 245.16 |
1488153600000 | 245.91 |
1488240000000 | 246.51 |
1488326400000 | 248.06 |
1488412800000 | 247.81 |
1488499200000 | 247.97 |
1488758400000 | 247.59 |
1488844800000 | 246.46 |
1488931200000 | 245.69 |
1489017600000 | 246.02 |
1489104000000 | 247.95 |
1489363200000 | 249.2 |
1489449600000 | 248.32 |
1489536000000 | 248.77 |
1489622400000 | 253.26 |
1489708800000 | 254.19 |
1489968000000 | 254.19 |
1490054400000 | 253.83 |
1490140800000 | 253.08 |
1490227200000 | 254.79 |
1490313600000 | 254.95 |
1490572800000 | 255.96 |
1490659200000 | 256.77 |
1490745600000 | 255.18 |
1490832000000 | 256.27 |
1490918400000 | 255.58 |
1491177600000 | 253.68 |
1491264000000 | 254.77 |
1491350400000 | 254.58 |
1491436800000 | 254.79 |
1491523200000 | 254.37 |
1491782400000 | 254.1 |
1491868800000 | 255.05 |
1491955200000 | 255.45 |
1492041600000 | 254.86 |
1492473600000 | 253.4 |
1492560000000 | 253.63 |
1492646400000 | 255.3 |
1492732800000 | 253.21 |
1492992000000 | 261.89 |
1493078400000 | 263.94 |
1493164800000 | 263.96 |
1493251200000 | 263.43 |
1493337600000 | 263.41 |
1493596800000 | 263.76 |
1493683200000 | 265.35 |
1493769600000 | 265.47 |
1493856000000 | 267.92 |
1493942400000 | 270.9 |
1494201600000 | 269.47 |
1494288000000 | 270.12 |
1494374400000 | 269.9 |
1494460800000 | 269.04 |
1494547200000 | 271.91 |
1494806400000 | 273.39 |
1494892800000 | 276.71 |
1494979200000 | 275.6 |
1495065600000 | 273.91 |
1495152000000 | 276.9 |
1495411200000 | 278.2799 |
1495497600000 | 278.11 |
1495584000000 | 277.05 |
1495670400000 | 277.7 |
1495756800000 | 276.64 |
1496016000000 | 276.48 |
1496102400000 | 276.2 |
1496188800000 | 277.9 |
1496275200000 | 278.62 |
1496361600000 | 280.8 |
1496620800000 | 279.94 |
1496707200000 | 278.5299 |
1496793600000 | 277.48 |
1496880000000 | 276.01 |
1496966400000 | 275.94 |
1497225600000 | 274.12 |
1497312000000 | 275.57 |
1497398400000 | 276.66 |
1497484800000 | 272.52 |
1497571200000 | 275.44 |
1497830400000 | 277.17 |
1497916800000 | 274.5 |
1498003200000 | 274.48 |
1498089600000 | 275.52 |
1498176000000 | 275.96 |
1498435200000 | 277.14 |
1498521600000 | 276.5299 |
1498608000000 | 277.51 |
1498694400000 | 274.0899 |
1498780800000 | 272.48 |
1499040000000 | 273.95 |
1499126400000 | 272.42 |
1499212800000 | 272.26 |
1499299200000 | 271.43 |
1499385600000 | 270.88 |
1499644800000 | 271.83 |
1499731200000 | 270.79 |
1499817600000 | 275.74 |
1499904000000 | 275.55 |
1499990400000 | 277.42 |
1500249600000 | 277.95 |
1500336000000 | 277.55 |
1500422400000 | 278.2799 |
1500508800000 | 280.25 |
1500595200000 | 277.7799 |
1500854400000 | 276.37 |
1500940800000 | 277.29 |
1501027200000 | 277.65 |
1501113600000 | 277.96 |
1501200000000 | 276.91 |
1501459200000 | 277.26 |
1501545600000 | 279.3 |
1501632000000 | 279.14 |
1501718400000 | 280.02 |
1501804800000 | 279.86 |
1502064000000 | 280.41 |
1502150400000 | 279.39 |
1502236800000 | 277.8 |
1502323200000 | 275.8 |
1502409600000 | 274.3399 |
1502668800000 | 276.81 |
1502755200000 | 275.6 |
1502841600000 | 277.16 |
1502928000000 | 276.98 |
1503014400000 | 274.87 |
1503273600000 | 275.54 |
1503360000000 | 277 |
1503446400000 | 276.96 |
1503532800000 | 277.1 |
1503619200000 | 278.22 |
1503878400000 | 278.8399 |
1503964800000 | 277.94 |
1504051200000 | 277.18 |
1504137600000 | 278.76 |
1504224000000 | 280.38 |
1504483200000 | 279.92 |
1504569600000 | 280.48 |
1504656000000 | 281.52 |
1504742400000 | 284.69 |
1504828800000 | 284.92 |
1505088000000 | 286.51 |
1505174400000 | 286.68 |
1505260800000 | 285.82 |
1505347200000 | 284.82 |
1505433600000 | 286.54 |
1505692800000 | 287.1 |
1505779200000 | 287.63 |
1505865600000 | 288.11 |
1505952000000 | 286.54 |
1506038400000 | 287.88 |
1506297600000 | 286.72 |
1506384000000 | 284.56 |
1506470400000 | 283.87 |
1506556800000 | 285.43 |
1506643200000 | 287.6 |
1506902400000 | 287.52 |
1506988800000 | 288.32 |
1507075200000 | 288.86 |
1507161600000 | 287.88 |
1507248000000 | 287.12 |
1507507200000 | 288.01 |
1507593600000 | 289.99 |
1507680000000 | 290.73 |
1507766400000 | 291.04 |
1507852800000 | 291.95 |
1508112000000 | 291.2 |
1508198400000 | 289.36 |
1508284800000 | 290.48 |
1508371200000 | 290.67 |
1508457600000 | 288.97 |
1508716800000 | 288.77 |
1508803200000 | 287.64 |
1508889600000 | 286.72 |
1508976000000 | 287.24 |
1509062400000 | 286.65 |
1509321600000 | 288.16 |
1509408000000 | 290.01 |
1509494400000 | 290.5899 |
1509580800000 | 290.7 |
1509667200000 | 290.72 |
1509926400000 | 290.65 |
1510012800000 | 288.5 |
1510099200000 | 288.68 |
1510185600000 | 286.05 |
1510272000000 | 285.37 |
1510531200000 | 284.11 |
1510617600000 | 284.5 |
1510704000000 | 284.01 |
1510790400000 | 285.56 |
1510876800000 | 285.07 |
1511136000000 | 286.79 |
1511222400000 | 287.7799 |
1511308800000 | 288.3 |
1511395200000 | 289.98 |
1511481600000 | 291.7 |
1511740800000 | 290.01 |
1511827200000 | 290.5899 |
1511913600000 | 289.71 |
1512000000000 | 290.38 |
1512086400000 | 287.32 |
1512345600000 | 289.47 |
1512432000000 | 288.63 |
1512518400000 | 287.91 |
1512604800000 | 287.48 |
1512691200000 | 287.88 |
1512950400000 | 288.79 |
1513036800000 | 289.57 |
1513123200000 | 289.4 |
1513209600000 | 288.33 |
1513296000000 | 287.8 |
1513555200000 | 292.13 |
1513641600000 | 290.61 |
1513728000000 | 290.17 |
1513814400000 | 291.63 |
1513900800000 | 290.69 |
1514332800000 | 292.41 |
1514419200000 | 292.67 |
1514505600000 | 294.08 |
1514851200000 | 294.07 |
1514937600000 | 295.23 |
1515024000000 | 298.87 |
1515110400000 | 301.22 |
1515369600000 | 300.3399 |
1515456000000 | 300.33 |
1515542400000 | 299.0299 |
1515628800000 | 299.31 |
1515715200000 | 302.58 |
1515974400000 | 305.33 |
1516060800000 | 304.38 |
1516147200000 | 304.2799 |
1516233600000 | 304.58 |
1516320000000 | 306.15 |
1516579200000 | 307.44 |
1516665600000 | 309.22 |
1516752000000 | 309.51 |
1516838400000 | 310.54 |
1516924800000 | 310.62 |
1517184000000 | 308.06 |
1517270400000 | 307.06 |
1517356800000 | 307.51 |
1517443200000 | 305.58 |
1517529600000 | 300.31 |
1517788800000 | 295.11 |
1517875200000 | 286.57 |
1517961600000 | 290.71 |
1518048000000 | 284.72 |
1518134400000 | 280.3399 |
1518393600000 | 284.69 |
1518480000000 | 284.7 |
1518566400000 | 288.79 |
1518652800000 | 292.19 |
1518739200000 | 294.76 |
1518998400000 | 291.13 |
1519084800000 | 291.69 |
1519171200000 | 291.26 |
1519257600000 | 291.0899 |
1519344000000 | 291.48 |
1519603200000 | 293.23 |
1519689600000 | 291.06 |
1519776000000 | 287.85 |
1519862400000 | 283.73 |
1519948800000 | 280.93 |
1520208000000 | 285.18 |
1520294400000 | 287.11 |
1520380800000 | 288.07 |
1520467200000 | 289.76 |
1520553600000 | 290.88 |
1520812800000 | 291.47 |
1520899200000 | 290.44 |
1520985600000 | 289.57 |
1521072000000 | 290.13 |
1521158400000 | 290 |
1521417600000 | 287.64 |
1521504000000 | 287.5 |
1521590400000 | 287.4 |
1521676800000 | 284.52 |
1521763200000 | 283.3 |
1522022400000 | 282.86 |
1522108800000 | 285.77 |
1522195200000 | 286.7 |
1522281600000 | 287.14 |
1522713600000 | 285.33 |
1522800000000 | 285.06 |
1522886400000 | 290.88 |
1522972800000 | 291.0299 |
1523232000000 | 292.39 |
1523318400000 | 296.07 |
1523404800000 | 295.1 |
1523491200000 | 295.18 |
1523577600000 | 295.44 |
1523836800000 | 295.32 |
1523923200000 | 297.25 |
1524009600000 | 298.96 |
1524096000000 | 298.08 |
1524182400000 | 295.89 |
1524441600000 | 295.36 |
1524528000000 | 295.64 |
1524614400000 | 292.93 |
1524700800000 | 294.72 |
1524787200000 | 295.58 |
1525046400000 | 295.91 |
1525132800000 | 293.35 |
1525219200000 | 294.44 |
1525305600000 | 292.68 |
1525392000000 | 294.71 |
1525651200000 | 296.64 |
1525737600000 | 295.15 |
1525824000000 | 297.3 |
1525910400000 | 297.95 |
1525996800000 | 299.76 |
1526256000000 | 300.71 |
1526342400000 | 297.96 |
1526428800000 | 297.74 |
1526515200000 | 300.12 |
1526601600000 | 299.11 |
1526860800000 | 299.86 |
1526947200000 | 300.94 |
1527033600000 | 295.91 |
1527120000000 | 295.21 |
1527206400000 | 293.97 |
1527465600000 | 292.39 |
1527552000000 | 288.48 |
1527638400000 | 290.76 |
1527724800000 | 290.5899 |
1527811200000 | 292.8 |
1528070400000 | 294.22 |
1528156800000 | 293.2799 |
1528243200000 | 295.75 |
1528329600000 | 295.91 |
1528416000000 | 294.02 |
1528675200000 | 296.86 |
1528761600000 | 295.81 |
1528848000000 | 296.44 |
1528934400000 | 297.46 |
1529020800000 | 294.45 |
1529280000000 | 291.6 |
1529366400000 | 288.02 |
1529452800000 | 289.1 |
1529539200000 | 287.5899 |
1529625600000 | 291.7 |
1529884800000 | 286.38 |
1529971200000 | 286.16 |
1530057600000 | 287.29 |
1530144000000 | 284.61 |
1530230400000 | 289.3399 |
1530489600000 | 285.42 |
1530576000000 | 288.95 |
1530662400000 | 289.04 |
1530748800000 | 291.7 |
1530835200000 | 293.74 |
1531094400000 | 295.3 |
1531180800000 | 296 |
1531267200000 | 292.0299 |
1531353600000 | 293.98 |
1531440000000 | 294.43 |
1531699200000 | 294.02 |
1531785600000 | 294.08 |
1531872000000 | 295.23 |
1531958400000 | 293.92 |
1532044800000 | 296.02 |
1532304000000 | 295.05 |
1532390400000 | 297.04 |
1532476800000 | 295.49 |
1532563200000 | 298.22 |
1532649600000 | 298.97 |
1532908800000 | 299.12 |
1532995200000 | 299.3 |
1533081600000 | 297.18 |
1533168000000 | 293.79 |
1533254400000 | 295.0899 |
1533513600000 | 294.14 |
1533600000000 | 296.69 |
1533686400000 | 296.17 |
1533772800000 | 295.87 |
1533859200000 | 289.2799 |
1534118400000 | 288.5299 |
1534204800000 | 287.97 |
1534291200000 | 282.31 |
1534377600000 | 285.7 |
1534464000000 | 286.31 |
1534723200000 | 288.85 |
1534809600000 | 291.3399 |
1534896000000 | 293.01 |
1534982400000 | 291.96 |
1535068800000 | 293.62 |
1535328000000 | 296.32 |
1535414400000 | 297.25 |
1535500800000 | 297.62 |
1535587200000 | 296.06 |
1535673600000 | 292.69 |
1535932800000 | 292.7 |
1536019200000 | 288.1 |
1536105600000 | 285.62 |
1536192000000 | 284.27 |
1536278400000 | 283.9 |
1536537600000 | 285.38 |
1536624000000 | 284.92 |
1536710400000 | 287.68 |
1536796800000 | 288.35 |
1536883200000 | 289.13 |
1537142400000 | 289.73 |
1537228800000 | 290.33 |
1537315200000 | 290.0899 |
1537401600000 | 293.95 |
1537488000000 | 296 |
1537747200000 | 295.19 |
1537833600000 | 296.65 |
1537920000000 | 296.8 |
1538006400000 | 296.61 |
1538092800000 | 293.55 |
1538352000000 | 293.85 |
1538438400000 | 292.04 |
1538524800000 | 293.24 |
1538611200000 | 288.95 |
1538697600000 | 286.15 |
1538956800000 | 282.36 |
1539043200000 | 283.02 |
1539129600000 | 279.65 |
1539216000000 | 275.06 |
1539302400000 | 274.32 |
1539561600000 | 276 |
1539648000000 | 280.12 |
1539734400000 | 277.6 |
1539820800000 | 275.5299 |
1539907200000 | 276.21 |
1540166400000 | 274.47 |
1540252800000 | 270.39 |
1540339200000 | 268.82 |
1540425600000 | 269.48 |
1540512000000 | 267.4 |
1540771200000 | 269.4 |
1540857600000 | 268.68 |
1540944000000 | 272.72 |
1541030400000 | 274.86 |
1541116800000 | 274.04 |
1541376000000 | 275.1 |
1541462400000 | 274.62 |
1541548800000 | 278.97 |
1541635200000 | 278.05 |
1541721600000 | 275.5899 |
1541980800000 | 270.74 |
1542067200000 | 272.74 |
1542153600000 | 271.6 |
1542240000000 | 270.36 |
1542326400000 | 271.79 |
1542585600000 | 271.15 |
1542672000000 | 268.08 |
1542758400000 | 270.4 |
1542844800000 | 268.75 |
1542931200000 | 268.13 |
1543190400000 | 270.65 |
1543276800000 | 268.7799 |
1543363200000 | 268.64 |
1543449600000 | 272.23 |
1543536000000 | 271.05 |
1543795200000 | 274.23 |
1543881600000 | 273.11 |
1543968000000 | 269.18 |
1544054400000 | 262.25 |
1544140800000 | 264.3 |
1544400000000 | 259.74 |
1544486400000 | 263.13 |
1544572800000 | 268.01 |
1544659200000 | 267.13 |
1544745600000 | 264.22 |
1545004800000 | 262.57 |
1545091200000 | 260.5299 |
1545177600000 | 262.55 |
1545264000000 | 259.02 |
1545350400000 | 259.11 |
1545609600000 | 258 |
1545868800000 | 253.25 |
1545955200000 | 258.99 |
1546214400000 | 259.82 |
1546387200000 | 257.82 |
1546473600000 | 256.22 |
1546560000000 | 263.2799 |
1546819200000 | 263.4 |
1546905600000 | 265.1 |
1546992000000 | 268.31 |
1547078400000 | 269.24 |
1547164800000 | 268.19 |
1547424000000 | 266.26 |
1547510400000 | 266.98 |
1547596800000 | 266.01 |
1547683200000 | 266.29 |
1547769600000 | 270.71 |
1548028800000 | 270.05 |
1548115200000 | 269.01 |
1548201600000 | 269.05 |
1548288000000 | 269 |
1548374400000 | 271.37 |
1548633600000 | 269.7799 |
1548720000000 | 271.85 |
1548806400000 | 273.3 |
1548892800000 | 276.3 |
1548979200000 | 277.2 |
1549238400000 | 276.47 |
1549324800000 | 280.37 |
1549411200000 | 279.5899 |
1549497600000 | 275.25 |
1549584000000 | 273.62 |
1549843200000 | 274.4 |
1549929600000 | 276.31 |
1550016000000 | 277.63 |
1550102400000 | 277.3399 |
1550188800000 | 280.86 |
1550448000000 | 282.29 |
1550534400000 | 282.57 |
1550620800000 | 284.96 |
1550707200000 | 284.89 |
1550793600000 | 285.3 |
1551052800000 | 285.74 |
1551139200000 | 286.82 |
1551225600000 | 285.96 |
1551312000000 | 285.7799 |
1551398400000 | 286.82 |
1551657600000 | 286.15 |
1551744000000 | 286.79 |
1551830400000 | 287.08 |
1551916800000 | 285.31 |
1552003200000 | 283.17 |
1552262400000 | 284.85 |
1552348800000 | 285.93 |
1552435200000 | 288.47 |
1552521600000 | 290.41 |
1552608000000 | 292.89 |
1552867200000 | 293.76 |
1552953600000 | 295.92 |
1553040000000 | 293.88 |
1553126400000 | 294.97 |
1553212800000 | 289.66 |
1553472000000 | 289.5299 |
1553558400000 | 291.15 |
1553644800000 | 290.23 |
1553731200000 | 290.24 |
1553817600000 | 292 |
1554076800000 | 294.44 |
1554163200000 | 294.37 |
1554249600000 | 297.5 |
1554336000000 | 296.52 |
1554422400000 | 297.31 |
1554681600000 | 298.26 |
1554768000000 | 297.14 |
1554854400000 | 297.27 |
1554940800000 | 297.24 |
1555027200000 | 297.79 |
1555286400000 | 298.04 |
1555372800000 | 298.1 |
1555459200000 | 298.26 |
1555545600000 | 297.5299 |
1555977600000 | 298.27 |
1556064000000 | 298.37 |
1556150400000 | 296.63 |
1556236800000 | 297.83 |
1556496000000 | 297.96 |
1556582400000 | 299.87 |
1556668800000 | 300.4 |
1556755200000 | 297.21 |
1556841600000 | 298.71 |
1557100800000 | 296.7799 |
1557187200000 | 292.74 |
1557273600000 | 294.25 |
1557360000000 | 290.79 |
1557446400000 | 291.99 |
1557705600000 | 289.1 |
1557792000000 | 291.14 |
1557878400000 | 292.87 |
1557964800000 | 296.26 |
1558051200000 | 295.37 |
1558310400000 | 292.93 |
1558396800000 | 294.67 |
1558483200000 | 294.48 |
1558569600000 | 290.62 |
1558656000000 | 293.73 |
1558915200000 | 294.39 |
1559001600000 | 293.0899 |
1559088000000 | 288.1 |
1559174400000 | 288.8399 |
1559260800000 | 287.01 |
1559520000000 | 290.61 |
1559606400000 | 292.31 |
1559692800000 | 294.37 |
1559779200000 | 295.77 |
1559865600000 | 300.29 |
1560124800000 | 300.0299 |
1560211200000 | 302.22 |
1560297600000 | 301.87 |
1560384000000 | 301.25 |
1560470400000 | 299.12 |
1560729600000 | 298.83 |
1560816000000 | 303.2799 |
1560902400000 | 303.48 |
1560988800000 | 307.55 |
1561075200000 | 307.0899 |
1561334400000 | 308.5299 |
1561420800000 | 308.1 |
1561507200000 | 306.4 |
1561593600000 | 306.04 |
1561680000000 | 308.6 |
1561939200000 | 309.17 |
1562025600000 | 309.75 |
1562112000000 | 311.63 |
1562198400000 | 311.42 |
1562284800000 | 307.23 |
1562544000000 | 307.42 |
1562630400000 | 305.81 |
1562716800000 | 306.45 |
1562803200000 | 305.82 |
1562889600000 | 305.41 |
1563148800000 | 306.3399 |
1563235200000 | 306.33 |
1563321600000 | 305.7 |
1563408000000 | 305.04 |
1563494400000 | 305.58 |
1563753600000 | 306.38 |
1563840000000 | 307.2 |
1563926400000 | 307.0899 |
1564012800000 | 305.86 |
1564099200000 | 306.67 |
1564358400000 | 307.27 |
1564444800000 | 303.57 |
1564531200000 | 304.05 |
1564617600000 | 303.3399 |
1564704000000 | 297.14 |
1564963200000 | 292.65 |
1565049600000 | 291.19 |
1565136000000 | 293.11 |
1565222400000 | 298.39 |
1565308800000 | 296.44 |
1565568000000 | 296.76 |
1565654400000 | 297.65 |
1565740800000 | 292.16 |
1565827200000 | 290.5899 |
1565913600000 | 293.68 |
1566172800000 | 296.86 |
1566259200000 | 294.8399 |
1566345600000 | 298.73 |
1566432000000 | 296.49 |
1566518400000 | 295.01 |
1566777600000 | 295.16 |
1566864000000 | 296.96 |
1566950400000 | 296.3 |
1567036800000 | 299.32 |
1567123200000 | 299.85 |
1567382400000 | 299.85 |
1567468800000 | 299.37 |
1567555200000 | 303.56 |
1567641600000 | 305.04 |
1567728000000 | 306.29 |
1567987200000 | 304.25 |
1568073600000 | 302.98 |
1568160000000 | 304.1 |
1568246400000 | 305.94 |
1568332800000 | 306.68 |
1568592000000 | 302.73 |
1568678400000 | 305.16 |
1568764800000 | 305.79 |
1568851200000 | 307.25 |
1568937600000 | 306.81 |
1569196800000 | 304.66 |
1569283200000 | 304.88 |
1569369600000 | 301.94 |
1569456000000 | 303.5299 |
1569542400000 | 304.88 |
1569801600000 | 304.68 |
1569888000000 | 300.86 |
1569974400000 | 293.3399 |
1570060800000 | 294.85 |
1570147200000 | 297.21 |
1570406400000 | 299.99 |
1570492800000 | 295.83 |
1570579200000 | 298.01 |
1570665600000 | 300.29 |
1570752000000 | 305.7799 |
1571011200000 | 304.2799 |
1571097600000 | 306.73 |
1571184000000 | 306.52 |
1571270400000 | 307.8 |
1571356800000 | 307.05 |
1571616000000 | 308.2799 |
1571702400000 | 308.45 |
1571788800000 | 308.6 |
1571875200000 | 310.42 |
1571961600000 | 310.9 |
1572220800000 | 311.58 |
1572307200000 | 311.88 |
1572393600000 | 313.6 |
1572480000000 | 313.02 |
1572566400000 | 315.47 |
1572825600000 | 317.96 |
1572912000000 | 315.92 |
1572998400000 | 316.82 |
1573084800000 | 316.29 |
1573171200000 | 315.43 |
1573430400000 | 315.66 |
1573516800000 | 316.39 |
1573603200000 | 316.52 |
1573689600000 | 315.07 |
1573776000000 | 317.66 |
1574035200000 | 318.48 |
1574121600000 | 317.7799 |
1574208000000 | 316.0299 |
1574294400000 | 315.25 |
1574380800000 | 315.16 |
1574640000000 | 317.77 |
1574726400000 | 318.0299 |
1574812800000 | 318.35 |
1574899200000 | 318.2 |
1574985600000 | 317.71 |
1575244800000 | 313.85 |
1575331200000 | 312.42 |
1575417600000 | 315.86 |
1575504000000 | 315.31 |
1575590400000 | 317.85 |
1575849600000 | 317.37 |
1575936000000 | 317.4 |
1576022400000 | 318.2799 |
1576108800000 | 319.3399 |
1576195200000 | 322.43 |
1576454400000 | 326.64 |
1576540800000 | 324.97 |
1576627200000 | 323.81 |
1576713600000 | 324.33 |
1576800000000 | 326.63 |
1577059200000 | 326.83 |
1577145600000 | 327.23 |
1577404800000 | 330.21 |
1577664000000 | 328.18 |
1577750400000 | 328.49 |
1577923200000 | 330.37 |
1578009600000 | 328.93 |
1578268800000 | 328.7799 |
1578355200000 | 327.9 |
1578441600000 | 327.89 |
1578528000000 | 328.5299 |
1578614400000 | 328.92 |
1578873600000 | 329.18 |
1578960000000 | 329.76 |
1579046400000 | 331.7799 |
1579132800000 | 332.0299 |
1579219200000 | 334.24 |
1579478400000 | 333.27 |
1579564800000 | 333.42 |
1579651200000 | 332.12 |
1579737600000 | 329.14 |
1579824000000 | 331.54 |
1580083200000 | 323.66 |
1580169600000 | 325.93 |
1580256000000 | 327.15 |
1580342400000 | 324.68 |
1580428800000 | 322.42 |
1580688000000 | 322.54 |
1580774400000 | 327.39 |
1580860800000 | 330.11 |
1580947200000 | 330.77 |
1581033600000 | 329.08 |
1581292800000 | 327.87 |
1581379200000 | 330.08 |
1581465600000 | 331.06 |
1581552000000 | 329.56 |
1581638400000 | 328.7 |
1581897600000 | 329.24 |
1581984000000 | 328.4 |
1582070400000 | 330.5299 |
1582156800000 | 328.3 |
1582243200000 | 328.23 |
1582502400000 | 316.02 |
1582588800000 | 311.04 |
1582675200000 | 311.33 |
1582761600000 | 304.29 |
1582848000000 | 293.3 |
1583107200000 | 298.7799 |
1583193600000 | 304.8399 |
1583280000000 | 309.15 |
1583366400000 | 307.24 |
1583452800000 | 298.71 |
1583712000000 | 280.33 |
1583798400000 | 274.88 |
1583884800000 | 271.41 |
1583971200000 | 238.08 |
1584057600000 | 241.25 |
1584316800000 | 234.19 |
1584403200000 | 237.27 |
1584489600000 | 224.97 |
1584576000000 | 229.72 |
1584662400000 | 232.6 |
1584921600000 | 224.28 |
1585008000000 | 242.41 |
1585094400000 | 250.52 |
1585180800000 | 261.37 |
1585267200000 | 254.43 |
1585526400000 | 259.3399 |
1585612800000 | 262.05 |
1585699200000 | 254.51 |
1585785600000 | 254.65 |
1585872000000 | 251.8 |
1586131200000 | 259.61 |
1586217600000 | 265.5 |
1586304000000 | 264.77 |
1586390400000 | 269.88 |
1586822400000 | 273.38 |
1586908800000 | 264.35 |
1586995200000 | 265.63 |
1587081600000 | 273 |
1587340800000 | 275.38 |
1587427200000 | 265.43 |
1587513600000 | 269.62 |
1587600000000 | 271.32 |
1587686400000 | 268.35 |
1587945600000 | 273.68 |
1588032000000 | 276.62 |
1588118400000 | 280.25 |
1588204800000 | 277.7799 |
1588291200000 | 277.23 |
1588550400000 | 268.58 |
1588636800000 | 272.62 |
1588723200000 | 270.92 |
1588809600000 | 272.75 |
1588896000000 | 277.68 |
1589155200000 | 276.04 |
1589241600000 | 278.5899 |
1589328000000 | 273 |
1589414400000 | 266.79 |
1589500800000 | 268.12 |
1589760000000 | 279.75 |
1589846400000 | 280.2799 |
1589932800000 | 284.58 |
1590019200000 | 281.32 |
1590105600000 | 279.83 |
1590364800000 | 284.19 |
1590451200000 | 287 |
1590537600000 | 286.56 |
1590624000000 | 294.14 |
1590710400000 | 292.29 |
1590969600000 | 295.24 |
1591056000000 | 300.17 |
1591142400000 | 307.7 |
1591228800000 | 308.39 |
1591315200000 | 314.2 |
1591574400000 | 312.46 |
1591660800000 | 311.77 |
1591747200000 | 311.33 |
1591833600000 | 300.5 |
1591920000000 | 297.44 |
1592179200000 | 297.3399 |
1592265600000 | 304.97 |
1592352000000 | 307.82 |
1592438400000 | 305.31 |
1592524800000 | 307.0899 |
1592784000000 | 306.61 |
1592870400000 | 312.75 |
1592956800000 | 302.8 |
1593043200000 | 303.13 |
1593129600000 | 301.96 |
1593388800000 | 304.15 |
1593475200000 | 303.8399 |
1593561600000 | 305.5899 |
1593648000000 | 310.24 |
1593734400000 | 308.16 |
1593993600000 | 314.39 |
1594080000000 | 311.76 |
1594166400000 | 311.32 |
1594252800000 | 308.63 |
1594339200000 | 311.39 |
1594598400000 | 316.02 |
1594684800000 | 313.91 |
1594771200000 | 320.4 |
1594857600000 | 318.98 |
1594944000000 | 320.08 |
1595203200000 | 322.92 |
1595289600000 | 324.94 |
1595376000000 | 324.51 |
1595462400000 | 325.61 |
1595548800000 | 320.44 |
1595808000000 | 324.31 |
1595894400000 | 324.23 |
1595980800000 | 325.54 |
1596067200000 | 320.0899 |
1596153600000 | 317.33 |
1596412800000 | 321.5899 |
1596499200000 | 321.33 |
1596585600000 | 325.69 |
1596672000000 | 322.16 |
1596758400000 | 321.55 |
1597017600000 | 321.16 |
1597104000000 | 325.85 |
1597190400000 | 331.01 |
1597276800000 | 330.63 |
1597363200000 | 326.21 |
1597622400000 | 329.06 |
1597708800000 | 328.76 |
1597795200000 | 330.29 |
1597881600000 | 325.45 |
1597968000000 | 323.27 |
1598227200000 | 329.35 |
1598313600000 | 328.62 |
1598400000000 | 331.18 |
1598486400000 | 328.44 |
1598572800000 | 328.74 |
1598832000000 | 328.66 |
1598918400000 | 328.23 |
1599004800000 | 331.33 |
1599091200000 | 326.29 |
1599177600000 | 320.91 |
1599436800000 | 327.3 |
1599523200000 | 322.93 |
1599609600000 | 328.89 |
1599696000000 | 328.69 |
1599782400000 | 328.7 |
1600041600000 | 330.06 |
1600128000000 | 332.43 |
1600214400000 | 333.48 |
1600300800000 | 331.5299 |
1600387200000 | 331.39 |
1600646400000 | 318.95 |
1600732800000 | 319.04 |
1600819200000 | 320.29 |
1600905600000 | 316.04 |
1600992000000 | 315.3399 |
1601251200000 | 321.57 |
1601337600000 | 322.92 |
1601424000000 | 321.67 |
1601510400000 | 322.7799 |
1601596800000 | 322.62 |
1601856000000 | 326.7 |
1601942400000 | 325.6 |
1602028800000 | 324.72 |
1602115200000 | 326.72 |
1602201600000 | 330.88 |
1602460800000 | 333.33 |
1602547200000 | 330.68 |
1602633600000 | 330.36 |
1602720000000 | 321.62 |
1602806400000 | 326.57 |
1603065600000 | 327 |
1603152000000 | 326.85 |
1603238400000 | 323.72 |
1603324800000 | 321.69 |
1603411200000 | 323.47 |
1603670400000 | 317.2 |
1603756800000 | 315 |
1603843200000 | 303.83 |
1603929600000 | 301.4 |
1604016000000 | 301.02 |
1604275200000 | 305.73 |
1604361600000 | 314.57 |
1604448000000 | 321.58 |
1604534400000 | 328.16 |
1604620800000 | 328.94 |
1604880000000 | 337.56 |
1604966400000 | 339.0299 |
1605052800000 | 341.7799 |
1605139200000 | 340.5 |
1605225600000 | 339.86 |
1605484800000 | 342.7 |
1605571200000 | 342.46 |
1605657600000 | 343.42 |
1605744000000 | 340.17 |
1605830400000 | 342.52 |
1606089600000 | 339.79 |
1606176000000 | 343.32 |
1606262400000 | 344.32 |
1606348800000 | 344.5 |
1606435200000 | 347.16 |
1606694400000 | 344.4 |
1606780800000 | 347.48 |
1606867200000 | 348.54 |
1606953600000 | 350.31 |
1607040000000 | 352.05 |
1607299200000 | 351.95 |
1607385600000 | 352.41 |
1607472000000 | 352.22 |
1607558400000 | 353.01 |
1607644800000 | 350.32 |
1607904000000 | 351.2799 |
1607990400000 | 351.92 |
1608076800000 | 356.31 |
1608163200000 | 359.08 |
1608249600000 | 358.0899 |
1608508800000 | 349.44 |
1608595200000 | 352.11 |
1608681600000 | 355.0899 |
1608768000000 | 355.14 |
1609113600000 | 359.1 |
1609200000000 | 362.92 |
1609286400000 | 363.6 |
1609372800000 | 360.35 |
1609718400000 | 364.93 |
1609804800000 | 364.2 |
1609891200000 | 367.72 |
1609977600000 | 368.64 |
1610064000000 | 371.8399 |
1610323200000 | 366.62 |
1610409600000 | 366.2 |
1610496000000 | 367.22 |
1610582400000 | 368.94 |
1610668800000 | 364.31 |
1610928000000 | 364.22 |
1611014400000 | 365.61 |
1611100800000 | 367.6 |
1611187200000 | 368.72 |
1611273600000 | 368.42 |
1611532800000 | 365.42 |
1611619200000 | 368.2799 |
1611705600000 | 361.71 |
1611792000000 | 362.49 |
1611878400000 | 356.24 |
1612137600000 | 358.64 |
1612224000000 | 360.8 |
1612310400000 | 361.21 |
1612396800000 | 361.5899 |
1612483200000 | 362.3399 |
1612742400000 | 363.92 |
1612828800000 | 365.33 |
1612915200000 | 365.08 |
1613001600000 | 367.06 |
1613088000000 | 369.29 |
1613347200000 | 373.74 |
1613433600000 | 372.45 |
1613520000000 | 367.17 |
1613606400000 | 366.21 |
1613692800000 | 368.52 |
1613952000000 | 366.46 |
1614038400000 | 365.08 |
1614124800000 | 364.91 |
1614211200000 | 366.04 |
1614297600000 | 357.99 |
1614556800000 | 361.99 |
1614643200000 | 362.63 |
1614729600000 | 361.86 |
1614816000000 | 360.52 |
1614902400000 | 353.73 |
1615161600000 | 359.27 |
1615248000000 | 363.25 |
1615334400000 | 365.97 |
1615420800000 | 370.45 |
1615507200000 | 368.12 |
1615766400000 | 368.08 |
1615852800000 | 370.74 |
1615939200000 | 369.45 |
1616025600000 | 370.82 |
1616112000000 | 368.2 |
1616371200000 | 370.38 |
1616457600000 | 367.96 |
1616544000000 | 366.02 |
1616630400000 | 364.72 |
1616716800000 | 368.9 |
1616976000000 | 369.72 |
1617062400000 | 370.06 |
1617148800000 | 370.61 |
1617235200000 | 372.7799 |
1617667200000 | 378.11 |
1617753600000 | 378.51 |
1617840000000 | 381.71 |
1617926400000 | 382.04 |
1618185600000 | 380.7 |
1618272000000 | 381.65 |
1618358400000 | 383.83 |
1618444800000 | 386.77 |
1618531200000 | 390.44 |
1618790400000 | 391.54 |
1618876800000 | 385.95 |
1618963200000 | 389.31 |
1619049600000 | 392.42 |
1619136000000 | 392.44 |
1619395200000 | 393.42 |
1619481600000 | 392.92 |
1619568000000 | 392.83 |
1619654400000 | 392.2799 |
1619740800000 | 388.9 |
1620000000000 | 392.47 |
1620086400000 | 385.83 |
1620172800000 | 392.29 |
1620259200000 | 393.65 |
1620345600000 | 400.31 |
1620604800000 | 400.51 |
1620691200000 | 392.81 |
1620777600000 | 391.48 |
1620864000000 | 391.43 |
1620950400000 | 397.83 |
1621209600000 | 398.52 |
1621296000000 | 400.97 |
1621382400000 | 394.85 |
1621468800000 | 400.82 |
1621555200000 | 402.32 |
1621814400000 | 404.19 |
1621900800000 | 404.98 |
1621987200000 | 404.7 |
1622073600000 | 404.1 |
1622160000000 | 405.6 |
1622419200000 | 404.77 |
1622505600000 | 408.32 |
1622592000000 | 408.45 |
1622678400000 | 405.65 |
1622764800000 | 408.79 |
1623024000000 | 410.33 |
1623110400000 | 411.25 |
1623196800000 | 412.77 |
1623283200000 | 412.73 |
1623369600000 | 413.45 |
1623628800000 | 414.61 |
1623715200000 | 415.57 |
1623801600000 | 416.6 |
1623888000000 | 410.14 |
1623974400000 | 401.32 |
1624233600000 | 406.26 |
1624320000000 | 406.96 |
1624406400000 | 405.41 |
1624492800000 | 408.49 |
1624579200000 | 409.39 |
1624838400000 | 407.04 |
1624924800000 | 407.64 |
1625011200000 | 402.95 |
1625097600000 | 405.1 |
1625184000000 | 405.67 |
1625443200000 | 406.68 |
1625529600000 | 404.2 |
1625616000000 | 406.79 |
1625702400000 | 402.3399 |
1625788800000 | 407.7799 |
1626048000000 | 410.83 |
1626134400000 | 410.01 |
1626220800000 | 409.5899 |
1626307200000 | 405.4 |
1626393600000 | 404.1 |
1626652800000 | 395.61 |
1626739200000 | 395.69 |
1626825600000 | 402.08 |
1626912000000 | 403.89 |
1626998400000 | 407.68 |
1627257600000 | 407.96 |
1627344000000 | 405.96 |
1627430400000 | 408.55 |
1627516800000 | 413.17 |
1627603200000 | 410.77 |
1627862400000 | 414.33 |
1627948800000 | 414.46 |
1628035200000 | 416.23 |
1628121600000 | 417.12 |
1628208000000 | 413.46 |
1628467200000 | 413.8399 |
1628553600000 | 414.05 |
1628640000000 | 416.22 |
1628726400000 | 417.05 |
1628812800000 | 420.21 |
1629072000000 | 418.35 |
1629158400000 | 417.04 |
1629244800000 | 416.72 |
1629331200000 | 410.13 |
1629417600000 | 411.5299 |
1629676800000 | 416.12 |
1629763200000 | 416.48 |
1629849600000 | 415.45 |
1629936000000 | 414.68 |
1630022400000 | 417.66 |
1630281600000 | 418.58 |
1630368000000 | 417.3 |
1630454400000 | 420.76 |
1630540800000 | 422.67 |
1630627200000 | 420.85 |
1630886400000 | 423.38 |
1630972800000 | 420.54 |
1631059200000 | 415.01 |
1631145600000 | 414.51 |
1631232000000 | 414.38 |
1631491200000 | 414.4 |
1631577600000 | 415.32 |
1631664000000 | 411.81 |
1631750400000 | 411.37 |
1631836800000 | 406.38 |
1632096000000 | 401.17 |
1632182400000 | 405.86 |
1632268800000 | 409.13 |
1632355200000 | 413.07 |
1632441600000 | 407.66 |
1632700800000 | 404.85 |
1632787200000 | 395.18 |
1632873600000 | 395.71 |
1632960000000 | 394.31 |
1633046400000 | 392.65 |
1633305600000 | 391.93 |
1633392000000 | 394.8 |
1633478400000 | 389.06 |
1633564800000 | 396.31 |
1633651200000 | 395.15 |
1633910400000 | 395.37 |
1633996800000 | 393.85 |
1634083200000 | 398.5899 |
1634169600000 | 404.18 |
1634256000000 | 407.49 |
1634515200000 | 405.3 |
1634601600000 | 407.92 |
1634688000000 | 409.58 |
1634774400000 | 409.21 |
1634860800000 | 411.62 |
1635120000000 | 410.44 |
1635206400000 | 412.7799 |
1635292800000 | 411.54 |
1635379200000 | 416.07 |
1635465600000 | 412.82 |
1635724800000 | 416.18 |
1635811200000 | 417.19 |
1635897600000 | 418.61 |
1635984000000 | 419.94 |
1636070400000 | 419.9 |
1636329600000 | 421.43 |
1636416000000 | 421.06 |
1636502400000 | 419.32 |
1636588800000 | 419.35 |
1636675200000 | 419.75 |
1636934400000 | 420.15 |
1637020800000 | 418.83 |
1637107200000 | 418.31 |
1637193600000 | 418.29 |
1637280000000 | 416.7799 |
1637539200000 | 413.2 |
1637625600000 | 408.15 |
1637712000000 | 405.91 |
1637798400000 | 408.13 |
1637884800000 | 398.44 |
1638144000000 | 399.42 |
1638230400000 | 394.98 |
1638316800000 | 404.77 |
1638403200000 | 398.96 |
1638489600000 | 395.73 |
1638748800000 | 400.42 |
1638835200000 | 410.39 |
1638921600000 | 411.24 |
1639008000000 | 409.55 |
1639094400000 | 409.44 |
1639353600000 | 407.33 |
1639440000000 | 403.15 |
1639526400000 | 404.0899 |
1639612800000 | 411.13 |
1639699200000 | 407.36 |
1639958400000 | 402.5 |
1640044800000 | 406.7 |
1640131200000 | 412.76 |
1640217600000 | 415.86 |
1640304000000 | 416.01 |
1640563200000 | 418.32 |
1640649600000 | 420.01 |
1640736000000 | 421.07 |
1640822400000 | 421.17 |
1640908800000 | 421.91 |
1641168000000 | 420.66 |
1641254400000 | 423.25 |
1641340800000 | 424.55 |
1641427200000 | 416.31 |
1641513600000 | 416.06 |
1641772800000 | 408.17 |
1641859200000 | 412.62 |
1641945600000 | 418 |
1642032000000 | 418.69 |
1642118400000 | 413.47 |
1642377600000 | 415.69 |
1642464000000 | 409.58 |
1642550400000 | 411.17 |
1642636800000 | 413.89 |
1642723200000 | 406.77 |
1642982400000 | 390.23 |
1643068800000 | 390.94 |
1643155200000 | 397.36 |
1643241600000 | 395.41 |
1643328000000 | 391.94 |
1643587200000 | 396.31 |
1643673600000 | 402.3 |
1643760000000 | 405.43 |
1643846400000 | 401.45 |
1643932800000 | 397.43 |
1644192000000 | 400.14 |
1644278400000 | 398.19 |
1644364800000 | 405.52 |
1644451200000 | 406.06 |
1644537600000 | 401.45 |
1644796800000 | 391.76 |
1644883200000 | 399.1 |
1644969600000 | 400 |
1645056000000 | 398.64 |
1645142400000 | 394.64 |
1645401600000 | 389.46 |
1645488000000 | 389.95 |
1645574400000 | 389.16 |
1645660800000 | 372.4 |
1645747200000 | 389.19 |
1646006400000 | 389.99 |
1646092800000 | 380.02 |
1646179200000 | 380.82 |
1646265600000 | 373.11 |
1646352000000 | 356.39 |
1646611200000 | 352.47 |
1646697600000 | 349.81 |
1646784000000 | 370.4 |
1646870400000 | 363.08 |
1646956800000 | 364.0299 |
1647216000000 | 367.39 |
1647302400000 | 366.83 |
1647388800000 | 377.2799 |
1647475200000 | 384.6 |
1647561600000 | 386.1 |
1647820800000 | 386.3 |
1647907200000 | 387.8399 |
1647993600000 | 384.17 |
1648080000000 | 384.3399 |
1648166400000 | 384.08 |
1648425600000 | 384.22 |
1648512000000 | 394.07 |
1648598400000 | 395.77 |
1648684800000 | 391.07 |
1648771200000 | 389.7799 |
1649030400000 | 392.4 |
1649116800000 | 391.76 |
1649203200000 | 385.79 |
1649289600000 | 385.29 |
1649376000000 | 389.15 |
1649635200000 | 387.62 |
1649721600000 | 385.5899 |
1649808000000 | 385.1 |
1649894400000 | 384.65 |
1650326400000 | 381.91 |
1650412800000 | 387.43 |
1650499200000 | 387.63 |
1650585600000 | 378.86 |
1650844800000 | 370.58 |
1650931200000 | 366.41 |
1651017600000 | 365.27 |
1651104000000 | 367.8399 |
1651190400000 | 371.86 |
1651449600000 | 365.99 |
1651536000000 | 368.02 |
1651622400000 | 364.58 |
1651708800000 | 363.05 |
1651795200000 | 358.22 |
1652054400000 | 346.23 |
1652140800000 | 348.79 |
1652227200000 | 354.47 |
1652313600000 | 347.39 |
1652400000000 | 354.35 |
1652659200000 | 355.0299 |
1652745600000 | 363.48 |
1652832000000 | 358.19 |
1652918400000 | 356 |
1653004800000 | 357.5899 |
1653264000000 | 365.8 |
1653350400000 | 363.19 |
1653436800000 | 363.95 |
1653523200000 | 367.94 |
1653609600000 | 373.16 |
1653868800000 | 377.7799 |
1653955200000 | 373.35 |
1654041600000 | 368.06 |
1654128000000 | 372.14 |
1654214400000 | 371.45 |
1654473600000 | 374.49 |
1654560000000 | 373.29 |
1654646400000 | 372.51 |
1654732800000 | 364.56 |
1654819200000 | 351.74 |
1655078400000 | 340.0299 |
1655164800000 | 334.5299 |
1655251200000 | 338.3399 |
1655337600000 | 333.25 |
1655424000000 | 331.65 |
1655683200000 | 336.77 |
1655769600000 | 339.48 |
1655856000000 | 338.37 |
1655942400000 | 334.88 |
1656028800000 | 344.69 |
1656288000000 | 348.15 |
1656374400000 | 345.85 |
1656460800000 | 343.51 |
1656547200000 | 337.98 |
1656633600000 | 335.75 |
1656892800000 | 339.02 |
1656979200000 | 326.93 |
1657065600000 | 331.39 |
1657152000000 | 335.87 |
1657238400000 | 337.23 |
1657497600000 | 333.47 |
1657584000000 | 333.75 |
1657670400000 | 332.69 |
1657756800000 | 324.9 |
1657843200000 | 334.19 |
1658102400000 | 340.48 |
1658188800000 | 346.5299 |
1658275200000 | 344.5899 |
1658361600000 | 345.3399 |
1658448000000 | 347.85 |
1658707200000 | 347.68 |
1658793600000 | 346.05 |
1658880000000 | 346.9 |
1658966400000 | 351.89 |
1659052800000 | 356.93 |
1659312000000 | 358.61 |
1659398400000 | 355.61 |
1659484800000 | 353.87 |
1659571200000 | 357.47 |
1659657600000 | 352.92 |
1659916800000 | 356.94 |
1660003200000 | 354.96 |
1660089600000 | 361.51 |
1660176000000 | 361.5299 |
1660262400000 | 358.6 |
1660521600000 | 358.63 |
1660608000000 | 358.65 |
1660694400000 | 355.81 |
1660780800000 | 356.44 |
1660867200000 | 351.91 |
1661126400000 | 346.74 |
1661212800000 | 345.5899 |
1661299200000 | 346.85 |
1661385600000 | 347.7799 |
1661472000000 | 343.3399 |
1661731200000 | 339.16 |
1661817600000 | 336.35 |
1661904000000 | 333.87 |
1661990400000 | 324.5899 |
1662076800000 | 333.56 |
1662336000000 | 328.72 |
1662422400000 | 328.44 |
1662508800000 | 328.25 |
1662595200000 | 329.65 |
1662681600000 | 337.06 |
1662940800000 | 345.14 |
1663027200000 | 336.2 |
1663113600000 | 332.92 |
1663200000000 | 329.6 |
1663286400000 | 325.49 |
1663545600000 | 324.72 |
1663632000000 | 320.99 |
1663718400000 | 320.7 |
1663804800000 | 312.82 |
1663891200000 | 303 |
1664150400000 | 300.55 |
1664236800000 | 300.19 |
1664323200000 | 302.7799 |
1664409600000 | 302.9 |
1664496000000 | 306.91 |
1664755200000 | 309.65 |
1664841600000 | 323.38 |
1664928000000 | 317.94 |
1665014400000 | 315.65 |
1665100800000 | 310.38 |
1665360000000 | 306.26 |
1665446400000 | 305.27 |
1665532800000 | 304.26 |
1665619200000 | 305.83 |
1665705600000 | 308.44 |
1665964800000 | 315.45 |
1666051200000 | 317.16 |
1666137600000 | 313.77 |
1666224000000 | 316.12 |
1666310400000 | 312.99 |
1666569600000 | 319.96 |
1666656000000 | 326.98 |
1666742400000 | 332.2 |
1666828800000 | 329.87 |
1666915200000 | 329.54 |
1667174400000 | 328.65 |
1667260800000 | 329.7 |
1667347200000 | 328.82 |
1667433600000 | 321.75 |
1667520000000 | 331.8 |
1667779200000 | 335.9 |
1667865600000 | 340.52 |
1667952000000 | 338.48 |
1668038400000 | 352.95 |
1668124800000 | 356.95 |
1668384000000 | 357.81 |
1668470400000 | 360.7 |
1668556800000 | 358.99 |
1668643200000 | 355.13 |
1668729600000 | 360.1 |
1668988800000 | 355.86 |
1669075200000 | 360.18 |
1669161600000 | 365.31 |
1669248000000 | 367.86 |
1669334400000 | 367.87 |
1669593600000 | 366.06 |
1669680000000 | 363.5899 |
1669766400000 | 364.55 |
1669852800000 | 374.8 |
1669939200000 | 373.45 |
1670198400000 | 373.72 |
1670284800000 | 370.67 |
1670371200000 | 368.55 |
1670457600000 | 369.63 |
1670544000000 | 371.95 |
1670803200000 | 369.62 |
1670889600000 | 378.3399 |
1670976000000 | 378.86 |
1671062400000 | 367.79 |
1671148800000 | 361.98 |
1671408000000 | 361.75 |
1671494400000 | 361.81 |
1671580800000 | 366.8 |
1671667200000 | 362.65 |
1671753600000 | 362.93 |
1672099200000 | 364.81 |
1672185600000 | 363.04 |
1672272000000 | 367.24 |
1672358400000 | 362.61 |
1672617600000 | 366.17 |
1672704000000 | 365.93 |
1672790400000 | 371.95 |
1672876800000 | 367.8399 |
1672963200000 | 375.35 |
1673222400000 | 383.73 |
1673308800000 | 380.74 |
1673395200000 | 383.23 |
1673481600000 | 386.98 |
1673568000000 | 390.06 |
1673827200000 | 391.55 |
1673913600000 | 392.63 |
1674000000000 | 394.21 |
1674086400000 | 386.79 |
1674172800000 | 388.99 |
1674432000000 | 392.38 |
1674518400000 | 390.96 |
1674604800000 | 390.88 |
1674691200000 | 389.6 |
1674777600000 | 389.65 |
1675036800000 | 390.46 |
1675123200000 | 389.22 |
1675209600000 | 390.45 |
1675296000000 | 395.7799 |
1675382400000 | 395.36 |
1675641600000 | 388.06 |
1675728000000 | 387.47 |
1675814400000 | 389.46 |
1675900800000 | 393.17 |
1675987200000 | 387.39 |
1676246400000 | 392.91 |
1676332800000 | 393.0899 |
1676419200000 | 393.68 |
1676505600000 | 393.5299 |
1676592000000 | 392.7799 |
1676851200000 | 393.99 |
1676937600000 | 393.13 |
1677024000000 | 390.81 |
1677110400000 | 389.3399 |
1677196800000 | 382.51 |
1677456000000 | 388.29 |
1677542400000 | 385.58 |
1677628800000 | 385.66 |
1677715200000 | 386.72 |
1677801600000 | 389.46 |
1678060800000 | 391.7799 |
1678147200000 | 385.86 |
1678233600000 | 384.66 |
1678320000000 | 385.7799 |
1678406400000 | 386.5899 |
1678665600000 | 381.0899 |
1678752000000 | 386.17 |
1678838400000 | 371.1 |
1678924800000 | 379 |
1679011200000 | 376.82 |
1679270400000 | 383.01 |
1679356800000 | 387.87 |
1679443200000 | 390.3 |
1679529600000 | 394.2 |
1679616000000 | 385.92 |
1679875200000 | 390.75 |
1679961600000 | 392.22 |
1680048000000 | 396.79 |
1680134400000 | 403.33 |
1680220800000 | 404.61 |
1680480000000 | 405.74 |
1680566400000 | 408.21 |
1680652800000 | 406.64 |
1680739200000 | 408.4 |
1681171200000 | 410.24 |
1681257600000 | 413.3399 |
1681344000000 | 417.9 |
1681430400000 | 417.96 |
1681689600000 | 415.51 |
1681776000000 | 418.26 |
1681862400000 | 417.12 |
1681948800000 | 417.73 |
1682035200000 | 419.95 |
1682294400000 | 422.45 |
1682380800000 | 420.28 |
1682467200000 | 418.4 |
1682553600000 | 417.37 |
1682640000000 | 421.39 |
1682899200000 | 419.36 |
1682985600000 | 414.62 |
1683072000000 | 419.29 |
1683158400000 | 416.35 |
1683244800000 | 420.21 |
1683504000000 | 422.17 |
1683590400000 | 419 |
1683676800000 | 418.21 |
1683763200000 | 416.64 |
1683849600000 | 416.63 |
1684108800000 | 417.41 |
1684195200000 | 416.0299 |
1684281600000 | 413.7799 |
1684368000000 | 413.81 |
1684454400000 | 417.11 |
1684713600000 | 417.86 |
1684800000000 | 413.65 |
1684886400000 | 406.5 |
1684972800000 | 403.76 |
1685059200000 | 408.15 |
1685318400000 | 407.86 |
1685404800000 | 404.51 |
1685491200000 | 398.08 |
1685577600000 | 403.46 |
1685664000000 | 408.26 |
1685923200000 | 406.02 |
1686009600000 | 406.51 |
1686096000000 | 405.97 |
1686182400000 | 408.35 |
1686268800000 | 407.24 |
1686528000000 | 407.73 |
1686614400000 | 412.31 |
1686700800000 | 415.5 |
1686787200000 | 417.95 |
1686873600000 | 420.89 |
1687132800000 | 416.56 |
1687219200000 | 413.4 |
1687305600000 | 413.5899 |
1687392000000 | 412.39 |
1687478400000 | 408.51 |
1687737600000 | 408.72 |
1687824000000 | 409.93 |
1687910400000 | 410.96 |
1687996800000 | 410.58 |
1688083200000 | 416.11 |
1688342400000 | 414.18 |
1688428800000 | 414.4 |
1688515200000 | 410.8399 |
1688601600000 | 400.92 |
1688688000000 | 403.21 |
1688947200000 | 405.22 |
1689033600000 | 408.08 |
1689120000000 | 418.5 |
1689206400000 | 423.91 |
1689292800000 | 425.95 |
1689552000000 | 422.09 |
1689638400000 | 424.15 |
1689724800000 | 422.95 |
1689811200000 | 423.12 |
1689897600000 | 423.45 |
1690156800000 | 422.07 |
1690243200000 | 422.3 |
1690329600000 | 419.8 |
1690416000000 | 423.87 |
1690502400000 | 424.61 |
1690761600000 | 425.25 |
1690848000000 | 419.77 |
1690934400000 | 412.7799 |
1691020800000 | 409.41 |
1691107200000 | 413.42 |
1691366400000 | 412.92 |
1691452800000 | 411.72 |
1691539200000 | 414.73 |
1691625600000 | 419.31 |
1691712000000 | 412.92 |
1691971200000 | 410.96 |
1692057600000 | 408.36 |
1692144000000 | 407.22 |
1692230400000 | 402.5 |
1692316800000 | 400.04 |
1692576000000 | 401.18 |
1692662400000 | 402.7799 |
1692748800000 | 404.5899 |
1692835200000 | 402.21 |
1692921600000 | 399.74 |
1693180800000 | 404.47 |
1693267200000 | 408.92 |
1693353600000 | 411.64 |
1693440000000 | 407.73 |
1693526400000 | 406.0899 |
1693785600000 | 405.2 |
1693872000000 | 401.37 |
1693958400000 | 399.49 |
1694044800000 | 399.65 |
1694131200000 | 400.98 |
1694390400000 | 402.83 |
1694476800000 | 400.49 |
1694563200000 | 399.3 |
1694649600000 | 402.5899 |
1694736000000 | 403.79 |
1694995200000 | 399.97 |
1695081600000 | 399.57 |
1695168000000 | 404.23 |
1695254400000 | 396.26 |
1695340800000 | 395.27 |
1695600000000 | 390.04 |
1695686400000 | 387.52 |
1695772800000 | 384.48 |
1695859200000 | 387.82 |
1695945600000 | 389.88 |
1696204800000 | 383.04 |
1696291200000 | 378.46 |
1696377600000 | 378.94 |
1696464000000 | 381.12 |
1696550400000 | 383.77 |
1696809600000 | 383.8399 |
1696896000000 | 393.16 |
1696982400000 | 394.75 |
1697068800000 | 393.15 |
1697155200000 | 388.15 |
1697414400000 | 390.11 |
1697500800000 | 390.86 |
1697587200000 | 385.23 |
1697673600000 | 381.72 |
1697760000000 | 377.96 |
1698019200000 | 379.04 |
1698105600000 | 380.2 |
1698192000000 | 380.49 |
1698278400000 | 376.67 |
1698364800000 | 373.98 |
1698624000000 | 376.76 |
1698710400000 | 376.86 |
1698796800000 | 378.23 |
1698883200000 | 387.45 |
1698969600000 | 391.02 |
1699228800000 | 391.06 |
1699315200000 | 388.3399 |
1699401600000 | 390.23 |
1699488000000 | 393.94 |
1699574400000 | 388.21 |
1699833600000 | 391.73 |
1699920000000 | 401.42 |
1700006400000 | 403.82 |
1700092800000 | 401.96 |
1700179200000 | 405.92 |
1700438400000 | 408.22 |
1700524800000 | 408.35 |
1700611200000 | 407.23 |
1700697600000 | 410.0299 |
1700784000000 | 412.37 |
1701043200000 | 410.63 |
1701129600000 | 410.67 |
1701216000000 | 412.01 |
1701302400000 | 412.05 |
1701388800000 | 413.13 |
1701648000000 | 412.0899 |
1701734400000 | 413.24 |
1701820800000 | 413.95 |
1701907200000 | 412.47 |
1701993600000 | 415.04 |
1702252800000 | 415.48 |
1702339200000 | 416.29 |
1702425600000 | 416.94 |
1702512000000 | 427.36 |
1702598400000 | 424.46 |
1702857600000 | 423.19 |
1702944000000 | 427.13 |
1703030400000 | 427.19 |
1703116800000 | 427.16 |
1703203200000 | 428.22 |
1703635200000 | 432.42 |
1703721600000 | 432.44 |
1703808000000 | 431.08 |
1704153600000 | 426.52 |
1704240000000 | 422.32 |
1704326400000 | 426.66 |
1704412800000 | 426.12 |
1704672000000 | 427.07 |
1704758400000 | 425 |
1704844800000 | 426.6 |
1704931200000 | 423.27 |
1705017600000 | 427.78 |
1705276800000 | 424.91 |
1705363200000 | 421.74 |
1705449600000 | 415.97 |
1705536000000 | 418.68 |
1705622400000 | 418.86 |
1705881600000 | 421.48 |
1705968000000 | 418.11 |
1706054400000 | 426.04 |
1706140800000 | 425.07 |
1706227200000 | 431.72 |
1706486400000 | 431.05 |
1706572800000 | 432.92 |
1706659200000 | 433.54 |
1706745600000 | 432.16 |
1706832000000 | 430.71 |
1707091200000 | 428.42 |
1707177600000 | 432.06 |
1707264000000 | 432.01 |
1707350400000 | 432.27 |
1707436800000 | 433.36 |
1707696000000 | 433.97 |
1707782400000 | 427.84 |
1707868800000 | 430.21 |
1707955200000 | 434.88 |
1708041600000 | 437.96 |
1708300800000 | 438.83 |
1708387200000 | 439.97 |
1708473600000 | 438.73 |
1708560000000 | 442.86 |
1708646400000 | 445.37 |
1708905600000 | 444.95 |
1708992000000 | 445.46 |
1709078400000 | 442.93 |
1709164800000 | 442.04 |
1709251200000 | 445.42 |
1709510400000 | 446.83 |
1709596800000 | 445.51 |
1709683200000 | 448.54 |
1709769600000 | 455.53 |
1709856000000 | 456.15 |
1710115200000 | 452.93 |
1710201600000 | 456.6 |
1710288000000 | 458.5 |
1710374400000 | 456.18 |
1710460800000 | 453.34 |
1710720000000 | 452.56 |
1710806400000 | 451.95 |
1710892800000 | 451.74 |
1710979200000 | 455.6 |
1711065600000 | 453.66 |
1711324800000 | 455.04 |
1711411200000 | 455.18 |
1711497600000 | 455.56 |
1711584000000 | 455.55 |
1712016000000 | 450.08 |
1712102400000 | 453.41 |
1712188800000 | 455.37 |
1712275200000 | 449.71 |
1712534400000 | 453.02 |
1712620800000 | 450.72 |
1712707200000 | 447.1 |
1712793600000 | 444.9 |
1712880000000 | 443.03 |
1713139200000 | 443.22 |
1713225600000 | 437.85 |
1713312000000 | 437.57 |
1713398400000 | 438.52 |
1713484800000 | 438.89 |
1713744000000 | 440.79 |
1713830400000 | 447.62 |
1713916800000 | 446.64 |
1714003200000 | 444.81 |
1714089600000 | 449.3 |
1714348800000 | 450.42 |
1714435200000 | 446.61 |
1714521600000 | 445.65 |
1714608000000 | 444.2 |
1714694400000 | 449.92 |
1714953600000 | 452.29 |
1715040000000 | 457.05 |
1715126400000 | 457.74 |
1715212800000 | 460.94 |
1715299200000 | 463.78 |
1715558400000 | 465.91 |
1715644800000 | 466.82 |
1715731200000 | 470.94 |
1715817600000 | 470.34 |
1715904000000 | 469.66 |
1716163200000 | 470.48 |
1716249600000 | 469.64 |
1716336000000 | 467.17 |
1716422400000 | 467.59 |
1716508800000 | 466.87 |
1716768000000 | 468.95 |
1716854400000 | 466.36 |
1716940800000 | 459.16 |
1717027200000 | 462.56 |
1717113600000 | 464.9 |
1717372800000 | 466.67 |
1717459200000 | 466.13 |
1717545600000 | 470.87 |
1717632000000 | 474.91 |
1717718400000 | 471.26 |
1717977600000 | 467.18 |
1718064000000 | 463.15 |
1718150400000 | 473.18 |
1718236800000 | 464.95 |
1718323200000 | 457.4 |
1718582400000 | 458.38 |
1718668800000 | 462.08 |
1718755200000 | 461.43 |
1718841600000 | 464.44 |
1718928000000 | 459.89 |
1719187200000 | 464.63 |
1719273600000 | 463.57 |
1719360000000 | 460.23 |
1719446400000 | 459.28 |
1719532800000 | 458.52 |
1719792000000 | 459.39 |
1719878400000 | 458.7 |
1719964800000 | 464.01 |
1720051200000 | 466.42 |
1720137600000 | 466.42 |
1720396800000 | 466.53 |
1720483200000 | 461.46 |
1720569600000 | 465.95 |
1720656000000 | 470.7 |
1720742400000 | 476.81 |
1721001600000 | 471.67 |
1721088000000 | 468.37 |
1721174400000 | 467.12 |
1721260800000 | 464.5 |
1721347200000 | 460.5 |
1721606400000 | 464.72 |
1721692800000 | 463.63 |
1721779200000 | 460.76 |
1721865600000 | 457.59 |
1721952000000 | 461.71 |
1722211200000 | 458.77 |
1722297600000 | 459.7 |
1722384000000 | 465.13 |
1722470400000 | 460.14 |
1722556800000 | 454.05 |
1722816000000 | 447.18 |
1722902400000 | 447.15 |
1722988800000 | 452.88 |
1723075200000 | 453.1 |
1723161600000 | 456.22 |
1723420800000 | 455.83 |
1723507200000 | 459.48 |
1723593600000 | 464.57 |
1723680000000 | 468.25 |
1723766400000 | 469.39 |
1724025600000 | 475.1 |
1724112000000 | 475.33 |
1724198400000 | 477.64 |
1724284800000 | 478.49 |
1724371200000 | 482.52 |
1724630400000 | 482.31 |
1724716800000 | 482.37 |
1724803200000 | 482.53 |
1724889600000 | 484.71 |
1724976000000 | 484.47 |
1725235200000 | 484.42 |
1725321600000 | 478.86 |
1725408000000 | 475.29 |
1725494400000 | 470.35 |
1725580800000 | 467.43 |
1725840000000 | 467.65 |
1725926400000 | 464.4 |
1726012800000 | 464.43 |
1726099200000 | 469.03 |
1726185600000 | 474.11 |
1726444800000 | 474.38 |
1726531200000 | 475.64 |
1726617600000 | 472.53 |
1726704000000 | 479.7 |
1726790400000 | 472.25 |
1727049600000 | 474.23 |
1727136000000 | 478.65 |
1727222400000 | 479.55 |
1727308800000 | 484.92 |
1727395200000 | 487.71 |
1727654400000 | 482.38 |
1727740800000 | 478.23 |
1727827200000 | 477 |
1727913600000 | 471.79 |
1728000000000 | 470.57 |
1728259200000 | 471.99 |
1728345600000 | 469.48 |
1728432000000 | 471.59 |
1728518400000 | 469.52 |
1728604800000 | 472.81 |
1728864000000 | 474.44 |
1728950400000 | 467.87 |
1729036800000 | 465.51 |
1729123200000 | 467.42 |
1729209600000 | 469.66 |
1729468800000 | 466.12 |
1729555200000 | 464.16 |
STOXX Europe Large 200 ex Financials | STOXX Europe 600 ex Financials | |
---|---|---|
2017 | 24.37555635664 | 26.538949485682 |
2018 | -11.820714704617 | -12.638235420826 |
2019 | 26.89396690739 | 26.925152507729 |
2020 | 9.7776727227 | 11.137023210919 |
2021 | 17.22662560556 | 15.945271817251 |
2022 | -14.206952011664 | -17.004628368575 |
2023 | 19.204271411351 | 19.352459604101 |
2024 | 16.354519961317 | 15.282198892908 |
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 | CH0138312233 | LCXGNFR | LCXGNFR INDEX | .LCXGNFR |
Net Return EUR | CH0138312225 | LCXNFR | LCXNFR INDEX | .LCXNFR |
Price EUR | CH0138312217 | LCXNFP | LCXNFP INDEX | .LCXNFP |
Gross Return USD | CH0138580961 | LCXGNFV | LCXGNFV INDEX | .LCXGNFV |
Net Return USD | CH0138312258 | LCXNFV | LCXNFV INDEX | .LCXNFV |
Price USD | CH0138312241 | LCXNFL | LCXNFL INDEX | .LCXNFL |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://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.
SIZE INDICES
STOXX Europe Large 200 ex Financials
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 4.662% |
ASML HLDG | Technology | Netherlands | 4.104% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 3.257% |
ASTRAZENECA | Health Care | UK | 2.974% |
SAP | Technology | Germany | 2.874% |
NOVARTIS | Health Care | Switzerland | 2.859% |
ROCHE HLDG P | Health Care | Switzerland | 2.782% |
SHELL | Energy | UK | 2.552% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 2.424% |
UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 2.020% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 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.