Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Eastern Europe 300 Basic Resources
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Eastern Europe 300 Basic Resources | 27.2 | 12.2 | 0.8 | 0.4 | 4.0 | 0.1 | 33.2 | 0.7 | 5.0 |
STOXX Eastern Europe Total Market | 689.8 | 300.1 | 0.5 | 0.1 | 12.3 | 0.0 | 4.1 | 0.0 | 6.0 |
Supersector weighting (top 10)
Basic Resources | 100.0 |
---|
Country weighting
Turkey | 50.7 |
---|---|
Poland | 46.7 |
Greece | 2.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Eastern Europe 300 Basic Resources | 0.2 | 3.5 | 2.2 | -75.7 | -65.3 | N/A | N/A | 2.2 | -37.9 | -19.3 |
STOXX Eastern Europe Total Market | 4.4 | 11.8 | 10.9 | -35.5 | -30.5 | N/A | N/A | 11.0 | -13.7 | -7.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Eastern Europe 300 Basic Resources | N/A | N/A | 22.4 | 53.1 | 45.5 | N/A | N/A | -0.1 | -0.9 | -0.5 |
STOXX Eastern Europe Total Market | N/A | N/A | 13.4 | 36.7 | 33.1 | N/A | N/A | 0.5 | -0.5 | -0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Eastern Europe 300 Basic Resources | 0.7 | 0.7 | 0.8 | 0.9 | 0.9 | 17.7 | 15.2 | 15.2 | 22.6 | 20.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Eastern Europe 300 Basic Resources | 1.3 | 1.2 | 1.3 | 1.4 | 1.3 | -2.9 | -0.5 | -0.5 | -1.0 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
SUPERSECTOR INDICES
STOXX Eastern Europe 300 Basic Resources
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 Eastern Europe 300 Basic Resources | -86.9 | 14.1 | 13.4 | 13.4 | 1.2 | 1.6 | 0.9 | N/A |
STOXX Eastern Europe Total Market | 9.6 | 8.0 | 7.4 | 7.4 | 1.2 | 3.8 | 0.7 | 18.5 |
Performance and annual returns
STOXX Eastern Europe 300 Basic Resources | |
---|---|
1104451200000 | 100 |
1104710400000 | 100.85 |
1104796800000 | 100.7 |
1104883200000 | 99.25 |
1104969600000 | 99.21 |
1105056000000 | 100.39 |
1105315200000 | 99.9 |
1105401600000 | 99.08 |
1105488000000 | 98.89 |
1105574400000 | 97.72 |
1105660800000 | 100.04 |
1105920000000 | 101.57 |
1106006400000 | 99.25 |
1106092800000 | 98.45 |
1106179200000 | 98.7 |
1106265600000 | 100.01 |
1106524800000 | 100.9 |
1106611200000 | 103.49 |
1106697600000 | 102.27 |
1106784000000 | 103.72 |
1106870400000 | 106.08 |
1107129600000 | 105.86 |
1107216000000 | 108.82 |
1107302400000 | 109.09 |
1107388800000 | 109.37 |
1107475200000 | 109.4 |
1107734400000 | 110.41 |
1107820800000 | 109.57 |
1107907200000 | 109.95 |
1107993600000 | 109.3 |
1108080000000 | 110.56 |
1108339200000 | 109.27 |
1108425600000 | 111.28 |
1108512000000 | 111.33 |
1108598400000 | 111.68 |
1108684800000 | 111.8 |
1108944000000 | 113.02 |
1109030400000 | 111.79 |
1109116800000 | 111.4 |
1109203200000 | 114.93 |
1109289600000 | 116.57 |
1109548800000 | 118.35 |
1109635200000 | 117.99 |
1109721600000 | 115.27 |
1109808000000 | 115.4 |
1109894400000 | 115.69 |
1110153600000 | 116.09 |
1110240000000 | 114.8 |
1110326400000 | 116.01 |
1110412800000 | 113.47 |
1110499200000 | 113.29 |
1110758400000 | 111.15 |
1110844800000 | 110.71 |
1110931200000 | 106.76 |
1111017600000 | 106.31 |
1111104000000 | 107.57 |
1111363200000 | 104.33 |
1111449600000 | 104.96 |
1111536000000 | 102.24 |
1111622400000 | 107.73 |
1112054400000 | 107.03 |
1112140800000 | 106.04 |
1112227200000 | 106.23 |
1112313600000 | 107.55 |
1112572800000 | 108.13 |
1112659200000 | 107.74 |
1112745600000 | 110.18 |
1112832000000 | 110.61 |
1112918400000 | 112.52 |
1113177600000 | 108.9 |
1113264000000 | 107.87 |
1113350400000 | 108.33 |
1113436800000 | 106.27 |
1113523200000 | 103.26 |
1113782400000 | 100.26 |
1113868800000 | 102.12 |
1113955200000 | 102.95 |
1114041600000 | 103.09 |
1114128000000 | 103.76 |
1114387200000 | 104.27 |
1114473600000 | 103.75 |
1114560000000 | 101.32 |
1114646400000 | 100.69 |
1114732800000 | 100.88 |
1114992000000 | 101.6 |
1115078400000 | 101.62 |
1115164800000 | 102.12 |
1115251200000 | 103.33 |
1115337600000 | 103.95 |
1115596800000 | 103.21 |
1115683200000 | 102.5 |
1115769600000 | 102.79 |
1115856000000 | 103.66 |
1115942400000 | 103.21 |
1116201600000 | 100.62 |
1116288000000 | 99.86 |
1116374400000 | 101.39 |
1116460800000 | 102.89 |
1116547200000 | 102.24 |
1116806400000 | 101.55 |
1116892800000 | 105.01 |
1116979200000 | 105.48 |
1117065600000 | 106.17 |
1117152000000 | 106.87 |
1117411200000 | 106.58 |
1117497600000 | 108.54 |
1117584000000 | 107.33 |
1117670400000 | 110 |
1117756800000 | 110.34 |
1118016000000 | 109.9 |
1118102400000 | 109.23 |
1118188800000 | 109.64 |
1118275200000 | 110.2 |
1118361600000 | 111.19 |
1118620800000 | 111.22 |
1118707200000 | 112.25 |
1118793600000 | 111.76 |
1118880000000 | 114.25 |
1118966400000 | 114.37 |
1119225600000 | 115.32 |
1119312000000 | 115.15 |
1119398400000 | 116.51 |
1119484800000 | 117.72 |
1119571200000 | 116.32 |
1119830400000 | 114.51 |
1119916800000 | 114.95 |
1120003200000 | 115.32 |
1120089600000 | 115.98 |
1120176000000 | 118.45 |
1120435200000 | 118.98 |
1120521600000 | 118.72 |
1120608000000 | 120.71 |
1120694400000 | 120.17 |
1120780800000 | 122.85 |
1121040000000 | 121.44 |
1121126400000 | 122.05 |
1121212800000 | 124.07 |
1121299200000 | 124.18 |
1121385600000 | 124.59 |
1121644800000 | 124.07 |
1121731200000 | 124.31 |
1121817600000 | 125.82 |
1121904000000 | 125.74 |
1121990400000 | 128.75 |
1122249600000 | 130.05 |
1122336000000 | 128.88 |
1122422400000 | 129.5 |
1122508800000 | 130.34 |
1122595200000 | 130.92 |
1122854400000 | 131.63 |
1122940800000 | 132.7 |
1123027200000 | 130.17 |
1123113600000 | 131.83 |
1123200000000 | 131.74 |
1123459200000 | 131.97 |
1123545600000 | 131.99 |
1123632000000 | 130.98 |
1123718400000 | 129.14 |
1123804800000 | 129.18 |
1124064000000 | 129.91 |
1124150400000 | 132.57 |
1124236800000 | 131.37 |
1124323200000 | 130.9 |
1124409600000 | 132.09 |
1124668800000 | 131.73 |
1124755200000 | 133.23 |
1124841600000 | 133 |
1124928000000 | 132.72 |
1125014400000 | 133.57 |
1125273600000 | 135.15 |
1125360000000 | 136.86 |
1125446400000 | 135.44 |
1125532800000 | 136.92 |
1125619200000 | 138.42 |
1125878400000 | 140.39 |
1125964800000 | 138.37 |
1126051200000 | 136.28 |
1126137600000 | 138.84 |
1126224000000 | 141.16 |
1126483200000 | 144.47 |
1126569600000 | 144.71 |
1126656000000 | 144.53 |
1126742400000 | 147.2 |
1126828800000 | 145.59 |
1127088000000 | 148.14 |
1127174400000 | 147.57 |
1127260800000 | 148.54 |
1127347200000 | 150.36 |
1127433600000 | 151.58 |
1127692800000 | 150.73 |
1127779200000 | 154.59 |
1127865600000 | 154.02 |
1127952000000 | 154.32 |
1128038400000 | 155.37 |
1128297600000 | 160.4 |
1128384000000 | 160.05 |
1128470400000 | 152.55 |
1128556800000 | 142.97 |
1128643200000 | 144.52 |
1128902400000 | 147.86 |
1128988800000 | 149.7 |
1129075200000 | 145.34 |
1129161600000 | 140.63 |
1129248000000 | 136.92 |
1129507200000 | 139.86 |
1129593600000 | 140.58 |
1129680000000 | 134.64 |
1129766400000 | 135.83 |
1129852800000 | 136.73 |
1130112000000 | 140.86 |
1130198400000 | 138.26 |
1130284800000 | 138.66 |
1130371200000 | 136.47 |
1130457600000 | 139.27 |
1130716800000 | 142.91 |
1130803200000 | 144.44 |
1130889600000 | 146.29 |
1130976000000 | 146.19 |
1131062400000 | 147.62 |
1131321600000 | 150.12 |
1131408000000 | 150.52 |
1131494400000 | 151.34 |
1131580800000 | 150.5 |
1131667200000 | 150.7 |
1131926400000 | 154.83 |
1132012800000 | 155.24 |
1132099200000 | 156.62 |
1132185600000 | 161.27 |
1132272000000 | 162.31 |
1132531200000 | 163.09 |
1132617600000 | 161.46 |
1132704000000 | 160.81 |
1132790400000 | 162.94 |
1132876800000 | 166.78 |
1133136000000 | 167.24 |
1133222400000 | 167.66 |
1133308800000 | 166.36 |
1133395200000 | 170.79 |
1133481600000 | 174.5 |
1133740800000 | 174.04 |
1133827200000 | 172.16 |
1133913600000 | 173.95 |
1134000000000 | 170.81 |
1134086400000 | 170.98 |
1134345600000 | 172.48 |
1134432000000 | 172.28 |
1134518400000 | 172.25 |
1134604800000 | 170.09 |
1134691200000 | 168.75 |
1134950400000 | 170.49 |
1135036800000 | 172.51 |
1135123200000 | 174.49 |
1135209600000 | 175.98 |
1135296000000 | 177.46 |
1135641600000 | 177.47 |
1135728000000 | 176.29 |
1135814400000 | 177.66 |
1135900800000 | 200.14 |
1136160000000 | 200.32 |
1136246400000 | 197.77 |
1136332800000 | 198.09 |
1136419200000 | 198.9 |
1136505600000 | 198.16 |
1136764800000 | 198.78 |
1136851200000 | 190.52 |
1136937600000 | 187.6 |
1137024000000 | 187.23 |
1137110400000 | 182.62 |
1137369600000 | 186.07 |
1137456000000 | 187.07 |
1137542400000 | 184.17 |
1137628800000 | 190.76 |
1137715200000 | 196.73 |
1137974400000 | 193.93 |
1138060800000 | 195.04 |
1138147200000 | 200.17 |
1138233600000 | 204.94 |
1138320000000 | 211.86 |
1138579200000 | 210.4 |
1138665600000 | 201.6 |
1138752000000 | 204.7 |
1138838400000 | 203.69 |
1138924800000 | 201.08 |
1139184000000 | 203.83 |
1139270400000 | 206.36 |
1139356800000 | 202.26 |
1139443200000 | 205.95 |
1139529600000 | 205.88 |
1139788800000 | 201.89 |
1139875200000 | 203.16 |
1139961600000 | 206.17 |
1140048000000 | 208.11 |
1140134400000 | 215.3 |
1140393600000 | 215.81 |
1140480000000 | 215.39 |
1140566400000 | 217.82 |
1140652800000 | 217.36 |
1140739200000 | 218.16 |
1140998400000 | 219.9 |
1141084800000 | 211.43 |
1141171200000 | 211.51 |
1141257600000 | 211.41 |
1141344000000 | 212.3 |
1141603200000 | 213.59 |
1141689600000 | 204.86 |
1141776000000 | 200.04 |
1141862400000 | 197.64 |
1141948800000 | 198.02 |
1142208000000 | 200.13 |
1142294400000 | 196.59 |
1142380800000 | 199.48 |
1142467200000 | 199.93 |
1142553600000 | 204.82 |
1142812800000 | 204.58 |
1142899200000 | 204.53 |
1142985600000 | 205.95 |
1143072000000 | 211.74 |
1143158400000 | 211.34 |
1143417600000 | 217.06 |
1143504000000 | 214.58 |
1143590400000 | 212.25 |
1143676800000 | 219.08 |
1143763200000 | 218.83 |
1144022400000 | 220.43 |
1144108800000 | 219.71 |
1144195200000 | 224.59 |
1144281600000 | 227.8 |
1144368000000 | 236.97 |
1144627200000 | 243 |
1144713600000 | 244.4 |
1144800000000 | 247.9 |
1144886400000 | 248.74 |
1145318400000 | 252.13 |
1145404800000 | 251.23 |
1145491200000 | 256.94 |
1145577600000 | 259.52 |
1145836800000 | 267.52 |
1145923200000 | 274.99 |
1146009600000 | 274.45 |
1146096000000 | 262.7 |
1146182400000 | 269.08 |
1146441600000 | 269.15 |
1146528000000 | 279.28 |
1146614400000 | 284.75 |
1146700800000 | 285.54 |
1146787200000 | 297.28 |
1147046400000 | 301.1 |
1147132800000 | 297.93 |
1147219200000 | 308.17 |
1147305600000 | 309.16 |
1147392000000 | 297.51 |
1147651200000 | 271.06 |
1147737600000 | 273.23 |
1147824000000 | 263.57 |
1147910400000 | 256.82 |
1147996800000 | 249.98 |
1148256000000 | 220.29 |
1148342400000 | 243.32 |
1148428800000 | 233.06 |
1148515200000 | 249.83 |
1148601600000 | 262.4 |
1148860800000 | 261.89 |
1148947200000 | 250.74 |
1149033600000 | 245.46 |
1149120000000 | 237.86 |
1149206400000 | 247.51 |
1149465600000 | 245.99 |
1149552000000 | 237.15 |
1149638400000 | 235.36 |
1149724800000 | 228.17 |
1149811200000 | 224.99 |
1150070400000 | 223.44 |
1150156800000 | 199.35 |
1150243200000 | 207.13 |
1150329600000 | 219.67 |
1150416000000 | 213.85 |
1150675200000 | 219.31 |
1150761600000 | 218.96 |
1150848000000 | 215.07 |
1150934400000 | 219.55 |
1151020800000 | 215.78 |
1151280000000 | 219.39 |
1151366400000 | 229.42 |
1151452800000 | 236.86 |
1151539200000 | 249.29 |
1151625600000 | 259.66 |
1151884800000 | 263.46 |
1151971200000 | 268.54 |
1152057600000 | 264.56 |
1152144000000 | 268.28 |
1152230400000 | 269.49 |
1152489600000 | 269.86 |
1152576000000 | 273.39 |
1152662400000 | 276.97 |
1152748800000 | 260.92 |
1152835200000 | 260.84 |
1153094400000 | 256.98 |
1153180800000 | 255.64 |
1153267200000 | 259.43 |
1153353600000 | 262.09 |
1153440000000 | 255.33 |
1153699200000 | 258.54 |
1153785600000 | 263.37 |
1153872000000 | 268.02 |
1153958400000 | 281.4 |
1154044800000 | 280.16 |
1154304000000 | 278.12 |
1154390400000 | 274.29 |
1154476800000 | 280.07 |
1154563200000 | 280.48 |
1154649600000 | 283.6 |
1154908800000 | 280.3 |
1154995200000 | 281.55 |
1155081600000 | 285.26 |
1155168000000 | 281.88 |
1155254400000 | 286.25 |
1155513600000 | 285.92 |
1155600000000 | 287.71 |
1155686400000 | 287.63 |
1155772800000 | 287.26 |
1155859200000 | 274.61 |
1156118400000 | 275.5 |
1156204800000 | 279.45 |
1156291200000 | 282.55 |
1156377600000 | 276.42 |
1156464000000 | 271.94 |
1156723200000 | 273.35 |
1156809600000 | 273.4 |
1156896000000 | 275.64 |
1156982400000 | 271.72 |
1157068800000 | 271.84 |
1157328000000 | 272.57 |
1157414400000 | 279.67 |
1157500800000 | 278.4 |
1157587200000 | 266.76 |
1157673600000 | 261.67 |
1157932800000 | 255.42 |
1158019200000 | 257.66 |
1158105600000 | 259.67 |
1158192000000 | 260.04 |
1158278400000 | 254.57 |
1158537600000 | 257.28 |
1158624000000 | 259.31 |
1158710400000 | 254.37 |
1158796800000 | 253.26 |
1158883200000 | 248.19 |
1159142400000 | 243.53 |
1159228800000 | 247.43 |
1159315200000 | 253.4 |
1159401600000 | 259.48 |
1159488000000 | 261.68 |
1159747200000 | 261.78 |
1159833600000 | 257.18 |
1159920000000 | 258.88 |
1160006400000 | 265.33 |
1160092800000 | 266.64 |
1160352000000 | 271.16 |
1160438400000 | 273.03 |
1160524800000 | 277.79 |
1160611200000 | 281.84 |
1160697600000 | 289.45 |
1160956800000 | 289.88 |
1161043200000 | 290.2 |
1161129600000 | 295.04 |
1161216000000 | 295.71 |
1161302400000 | 293.81 |
1161561600000 | 293.17 |
1161648000000 | 295.13 |
1161734400000 | 296.95 |
1161820800000 | 295.51 |
1161907200000 | 292.9 |
1162166400000 | 289.47 |
1162252800000 | 292.03 |
1162339200000 | 296.65 |
1162425600000 | 291.39 |
1162512000000 | 295.63 |
1162771200000 | 296.96 |
1162857600000 | 298.48 |
1162944000000 | 296.94 |
1163030400000 | 297.99 |
1163116800000 | 295.99 |
1163376000000 | 290.02 |
1163462400000 | 293.52 |
1163548800000 | 290.6 |
1163635200000 | 294.12 |
1163721600000 | 289.11 |
1163980800000 | 288.92 |
1164067200000 | 292.16 |
1164153600000 | 293.79 |
1164240000000 | 294.68 |
1164326400000 | 292.52 |
1164585600000 | 295.73 |
1164672000000 | 292.4 |
1164758400000 | 296.22 |
1164844800000 | 296.55 |
1164931200000 | 297.64 |
1165190400000 | 299.78 |
1165276800000 | 304.21 |
1165363200000 | 303.74 |
1165449600000 | 302.39 |
1165536000000 | 301.63 |
1165795200000 | 298.6 |
1165881600000 | 301.42 |
1165968000000 | 296.39 |
1166054400000 | 299.99 |
1166140800000 | 304.38 |
1166400000000 | 304.76 |
1166486400000 | 297.06 |
1166572800000 | 298.93 |
1166659200000 | 295.73 |
1166745600000 | 295.53 |
1167177600000 | 298.99 |
1167264000000 | 304.38 |
1167350400000 | 304.56 |
1167696000000 | 302.82 |
1167782400000 | 303.69 |
1167868800000 | 303.6 |
1167955200000 | 304.89 |
1168214400000 | 305.44 |
1168300800000 | 282.22 |
1168387200000 | 287.34 |
1168473600000 | 294.61 |
1168560000000 | 294.68 |
1168819200000 | 305.06 |
1168905600000 | 302.4 |
1168992000000 | 302.55 |
1169078400000 | 309.88 |
1169164800000 | 310.31 |
1169424000000 | 316.96 |
1169510400000 | 319.59 |
1169596800000 | 321.44 |
1169683200000 | 321.08 |
1169769600000 | 321.68 |
1170028800000 | 319.2 |
1170115200000 | 318.57 |
1170201600000 | 323.57 |
1170288000000 | 336.81 |
1170374400000 | 346.55 |
1170633600000 | 348.59 |
1170720000000 | 350.69 |
1170806400000 | 349 |
1170892800000 | 339.27 |
1170979200000 | 343.61 |
1171238400000 | 338.07 |
1171324800000 | 343.86 |
1171411200000 | 347.81 |
1171497600000 | 346.07 |
1171584000000 | 348.31 |
1171843200000 | 350.64 |
1171929600000 | 351.44 |
1172016000000 | 352.96 |
1172102400000 | 361.36 |
1172188800000 | 359.95 |
1172448000000 | 363.44 |
1172534400000 | 343.71 |
1172620800000 | 339.9 |
1172707200000 | 326.87 |
1172793600000 | 326.95 |
1173052800000 | 320.17 |
1173139200000 | 324.59 |
1173225600000 | 322.64 |
1173312000000 | 326.46 |
1173398400000 | 335.17 |
1173657600000 | 334.7 |
1173744000000 | 336.35 |
1173830400000 | 327.74 |
1173916800000 | 336.55 |
1174003200000 | 336.76 |
1174262400000 | 343.81 |
1174348800000 | 346.04 |
1174435200000 | 343.47 |
1174521600000 | 350 |
1174608000000 | 351.92 |
1174867200000 | 352.72 |
1174953600000 | 352.55 |
1175040000000 | 352.66 |
1175126400000 | 355.94 |
1175212800000 | 357.14 |
1175472000000 | 356.83 |
1175558400000 | 362.88 |
1175644800000 | 368.23 |
1175731200000 | 370.87 |
1176163200000 | 381.53 |
1176249600000 | 383.53 |
1176336000000 | 377.55 |
1176422400000 | 379.98 |
1176681600000 | 381.12 |
1176768000000 | 376.88 |
1176854400000 | 372.95 |
1176940800000 | 365.51 |
1177027200000 | 376.4 |
1177286400000 | 378.49 |
1177372800000 | 369.84 |
1177459200000 | 367.19 |
1177545600000 | 363.88 |
1177632000000 | 354.46 |
1177891200000 | 355.46 |
1177977600000 | 355.81 |
1178064000000 | 359.74 |
1178150400000 | 367.67 |
1178236800000 | 370.99 |
1178496000000 | 372.32 |
1178582400000 | 368.26 |
1178668800000 | 368.41 |
1178755200000 | 363.83 |
1178841600000 | 356.98 |
1179100800000 | 359.5 |
1179187200000 | 355.57 |
1179273600000 | 358.4 |
1179360000000 | 354.92 |
1179446400000 | 355.5 |
1179705600000 | 360.45 |
1179792000000 | 360.03 |
1179878400000 | 351.16 |
1179964800000 | 351.53 |
1180051200000 | 348.68 |
1180310400000 | 348.64 |
1180396800000 | 339.42 |
1180483200000 | 342.71 |
1180569600000 | 352.66 |
1180656000000 | 370.05 |
1180915200000 | 365.39 |
1181001600000 | 365.42 |
1181088000000 | 363.06 |
1181174400000 | 358.86 |
1181260800000 | 356.5 |
1181520000000 | 361.23 |
1181606400000 | 361.8 |
1181692800000 | 361.03 |
1181779200000 | 375.78 |
1181865600000 | 376.65 |
1182124800000 | 387.71 |
1182211200000 | 381.3 |
1182297600000 | 385.43 |
1182384000000 | 382.38 |
1182470400000 | 386.45 |
1182729600000 | 381.44 |
1182816000000 | 387.3 |
1182902400000 | 382.96 |
1182988800000 | 384.85 |
1183075200000 | 383.16 |
1183334400000 | 384.96 |
1183420800000 | 393.67 |
1183507200000 | 395.48 |
1183593600000 | 402.44 |
1183680000000 | 403.95 |
1183939200000 | 404.03 |
1184025600000 | 393.52 |
1184112000000 | 393.87 |
1184198400000 | 406.64 |
1184284800000 | 408 |
1184544000000 | 403.36 |
1184630400000 | 397.65 |
1184716800000 | 394.85 |
1184803200000 | 404.19 |
1184889600000 | 401.48 |
1185148800000 | 409.48 |
1185235200000 | 407.96 |
1185321600000 | 412.46 |
1185408000000 | 400.49 |
1185494400000 | 400.32 |
1185753600000 | 398.31 |
1185840000000 | 403.55 |
1185926400000 | 395.67 |
1186012800000 | 398.36 |
1186099200000 | 394.71 |
1186358400000 | 390.71 |
1186444800000 | 391.13 |
1186531200000 | 391.99 |
1186617600000 | 380.04 |
1186704000000 | 369.8 |
1186963200000 | 379.31 |
1187049600000 | 382.73 |
1187136000000 | 375.73 |
1187222400000 | 361.36 |
1187308800000 | 366.58 |
1187568000000 | 366.85 |
1187654400000 | 362.97 |
1187740800000 | 372.27 |
1187827200000 | 381.27 |
1187913600000 | 378.56 |
1188172800000 | 384.38 |
1188259200000 | 383.87 |
1188345600000 | 382.72 |
1188432000000 | 385.59 |
1188518400000 | 399.18 |
1188777600000 | 399.57 |
1188864000000 | 396.9 |
1188950400000 | 394.26 |
1189036800000 | 395.53 |
1189123200000 | 390.95 |
1189382400000 | 393.03 |
1189468800000 | 395.2 |
1189555200000 | 392.9 |
1189641600000 | 395.91 |
1189728000000 | 397.32 |
1189987200000 | 393.97 |
1190073600000 | 398.82 |
1190160000000 | 419.71 |
1190246400000 | 420.53 |
1190332800000 | 427.16 |
1190592000000 | 439.24 |
1190678400000 | 424.11 |
1190764800000 | 435.58 |
1190851200000 | 433.97 |
1190937600000 | 431.52 |
1191196800000 | 429.19 |
1191283200000 | 450.57 |
1191369600000 | 453.14 |
1191456000000 | 454.44 |
1191542400000 | 451.05 |
1191801600000 | 456.28 |
1191888000000 | 462.8 |
1191974400000 | 463.77 |
1192060800000 | 471.26 |
1192147200000 | 469.47 |
1192406400000 | 465.58 |
1192492800000 | 456.31 |
1192579200000 | 460.78 |
1192665600000 | 451.37 |
1192752000000 | 453.14 |
1193011200000 | 446.56 |
1193097600000 | 456.93 |
1193184000000 | 458.34 |
1193270400000 | 468.97 |
1193356800000 | 475.24 |
1193616000000 | 478.52 |
1193702400000 | 468.63 |
1193788800000 | 476.18 |
1193875200000 | 479.95 |
1193961600000 | 485.62 |
1194220800000 | 484.2 |
1194307200000 | 482.01 |
1194393600000 | 476.38 |
1194480000000 | 481.41 |
1194566400000 | 476.5 |
1194825600000 | 480.37 |
1194912000000 | 473.91 |
1194998400000 | 472.49 |
1195084800000 | 459.29 |
1195171200000 | 447.57 |
1195430400000 | 433.08 |
1195516800000 | 437.14 |
1195603200000 | 434.83 |
1195689600000 | 430.22 |
1195776000000 | 442.87 |
1196035200000 | 444.53 |
1196121600000 | 436.1 |
1196208000000 | 439.98 |
1196294400000 | 439.21 |
1196380800000 | 450.82 |
1196640000000 | 437.6 |
1196726400000 | 431.66 |
1196812800000 | 442.52 |
1196899200000 | 441.53 |
1196985600000 | 447.16 |
1197244800000 | 445.73 |
1197331200000 | 443.74 |
1197417600000 | 444.37 |
1197504000000 | 437.01 |
1197590400000 | 428.75 |
1197849600000 | 421.91 |
1197936000000 | 426.16 |
1198022400000 | 427.62 |
1198108800000 | 437.02 |
1198195200000 | 440.51 |
1198454400000 | 438.89 |
1198713600000 | 436.48 |
1198800000000 | 429.53 |
1199059200000 | 431.9 |
1199232000000 | 429.05 |
1199318400000 | 429.48 |
1199404800000 | 427.19 |
1199664000000 | 426.97 |
1199750400000 | 428.56 |
1199836800000 | 427.73 |
1199923200000 | 428.88 |
1200009600000 | 427.49 |
1200268800000 | 429.62 |
1200355200000 | 425.3 |
1200441600000 | 411.03 |
1200528000000 | 397.41 |
1200614400000 | 402.56 |
1200873600000 | 369.98 |
1200960000000 | 369.82 |
1201046400000 | 358.27 |
1201132800000 | 369.4 |
1201219200000 | 393.11 |
1201478400000 | 380.98 |
1201564800000 | 390.12 |
1201651200000 | 388.17 |
1201737600000 | 382.42 |
1201824000000 | 399.47 |
1202083200000 | 417.82 |
1202169600000 | 412.38 |
1202256000000 | 417.85 |
1202342400000 | 413.06 |
1202428800000 | 414.88 |
1202688000000 | 424.12 |
1202774400000 | 442.12 |
1202860800000 | 446.01 |
1202947200000 | 444.09 |
1203033600000 | 433.9 |
1203292800000 | 446.53 |
1203379200000 | 452.16 |
1203465600000 | 453.99 |
1203552000000 | 463.28 |
1203638400000 | 461.53 |
1203897600000 | 462.84 |
1203984000000 | 462.02 |
1204070400000 | 457.06 |
1204156800000 | 448.32 |
1204243200000 | 439.92 |
1204502400000 | 447.98 |
1204588800000 | 447.09 |
1204675200000 | 447.66 |
1204761600000 | 448.39 |
1204848000000 | 441.55 |
1205107200000 | 439.94 |
1205193600000 | 444.08 |
1205280000000 | 437.98 |
1205366400000 | 431.54 |
1205452800000 | 429.68 |
1205712000000 | 408 |
1205798400000 | 411.55 |
1205884800000 | 413.27 |
1205971200000 | 403.55 |
1206403200000 | 405.13 |
1206489600000 | 402.18 |
1206576000000 | 407.78 |
1206662400000 | 409.9 |
1206921600000 | 407.62 |
1207008000000 | 414.49 |
1207094400000 | 411.31 |
1207180800000 | 406.2 |
1207267200000 | 402.28 |
1207526400000 | 418.52 |
1207612800000 | 419.28 |
1207699200000 | 431.31 |
1207785600000 | 429.37 |
1207872000000 | 429.44 |
1208131200000 | 419.99 |
1208217600000 | 420.02 |
1208304000000 | 429.19 |
1208390400000 | 426.06 |
1208476800000 | 436.02 |
1208736000000 | 429.73 |
1208822400000 | 427.36 |
1208908800000 | 427.43 |
1208995200000 | 418.15 |
1209081600000 | 421.31 |
1209340800000 | 424.63 |
1209427200000 | 418.63 |
1209513600000 | 415.94 |
1209600000000 | 418.04 |
1209686400000 | 421.45 |
1209945600000 | 424.67 |
1210032000000 | 422.76 |
1210118400000 | 434.21 |
1210204800000 | 438.61 |
1210291200000 | 436.41 |
1210550400000 | 438.95 |
1210636800000 | 439.47 |
1210723200000 | 450.92 |
1210809600000 | 457.68 |
1210896000000 | 463.88 |
1211155200000 | 472.15 |
1211241600000 | 473.69 |
1211328000000 | 473.47 |
1211414400000 | 464.24 |
1211500800000 | 454.72 |
1211760000000 | 449.59 |
1211846400000 | 437.29 |
1211932800000 | 439.01 |
1212019200000 | 446.66 |
1212105600000 | 451.04 |
1212364800000 | 455.83 |
1212451200000 | 451.93 |
1212537600000 | 439.11 |
1212624000000 | 438.01 |
1212710400000 | 433.69 |
1212969600000 | 427.69 |
1213056000000 | 429.93 |
1213142400000 | 425.86 |
1213228800000 | 428.24 |
1213315200000 | 430.84 |
1213574400000 | 434.28 |
1213660800000 | 438.08 |
1213747200000 | 436 |
1213833600000 | 439.08 |
1213920000000 | 429.32 |
1214179200000 | 424.19 |
1214265600000 | 414.82 |
1214352000000 | 420.56 |
1214438400000 | 417.81 |
1214524800000 | 421.64 |
1214784000000 | 423.23 |
1214870400000 | 408.9 |
1214956800000 | 409.42 |
1215043200000 | 398.3 |
1215129600000 | 393.82 |
1215388800000 | 400.39 |
1215475200000 | 396.92 |
1215561600000 | 393.4 |
1215648000000 | 392.46 |
1215734400000 | 380.54 |
1215993600000 | 385.03 |
1216080000000 | 374.16 |
1216166400000 | 380.41 |
1216252800000 | 388.86 |
1216339200000 | 374.05 |
1216598400000 | 378.65 |
1216684800000 | 369.05 |
1216771200000 | 373.34 |
1216857600000 | 365.14 |
1216944000000 | 340.63 |
1217203200000 | 328.38 |
1217289600000 | 333.96 |
1217376000000 | 351.81 |
1217462400000 | 356.35 |
1217548800000 | 359.3 |
1217808000000 | 350.09 |
1217894400000 | 341.92 |
1217980800000 | 342.44 |
1218067200000 | 343.43 |
1218153600000 | 330.4 |
1218412800000 | 332.29 |
1218499200000 | 341.25 |
1218585600000 | 342.47 |
1218672000000 | 354.3 |
1218758400000 | 354.03 |
1219017600000 | 349.07 |
1219104000000 | 332.66 |
1219190400000 | 341.81 |
1219276800000 | 341.66 |
1219363200000 | 338.21 |
1219622400000 | 334.01 |
1219708800000 | 323.39 |
1219795200000 | 324 |
1219881600000 | 330.52 |
1219968000000 | 328.59 |
1220227200000 | 330.24 |
1220313600000 | 328.18 |
1220400000000 | 313.74 |
1220486400000 | 300.82 |
1220572800000 | 282.13 |
1220832000000 | 284.29 |
1220918400000 | 258.46 |
1221004800000 | 247.51 |
1221091200000 | 243.2 |
1221177600000 | 252.18 |
1221436800000 | 242.59 |
1221523200000 | 206.41 |
1221609600000 | 203.37 |
1221696000000 | 202.31 |
1221782400000 | 232.22 |
1222041600000 | 237.58 |
1222128000000 | 229.55 |
1222214400000 | 233.1 |
1222300800000 | 237.25 |
1222387200000 | 243.79 |
1222646400000 | 234.83 |
1222732800000 | 232.63 |
1222819200000 | 231.55 |
1222905600000 | 217.22 |
1222992000000 | 196.25 |
1223251200000 | 159.78 |
1223337600000 | 150.48 |
1223424000000 | 136 |
1223510400000 | 139 |
1223596800000 | 133.45 |
1223856000000 | 133.45 |
1223942400000 | 149.87 |
1224028800000 | 142.5 |
1224115200000 | 132.91 |
1224201600000 | 127.24 |
1224460800000 | 128.91 |
1224547200000 | 131.18 |
1224633600000 | 132.06 |
1224720000000 | 125.86 |
1224806400000 | 107.74 |
1225065600000 | 109.36 |
1225152000000 | 114.43 |
1225238400000 | 124.03 |
1225324800000 | 146.5 |
1225411200000 | 158.44 |
1225670400000 | 157.4 |
1225756800000 | 158.95 |
1225843200000 | 168.71 |
1225929600000 | 153.26 |
1226016000000 | 154.61 |
1226275200000 | 156.98 |
1226361600000 | 141.26 |
1226448000000 | 139.37 |
1226534400000 | 133.35 |
1226620800000 | 129 |
1226880000000 | 122.31 |
1226966400000 | 122.34 |
1227052800000 | 116.54 |
1227139200000 | 111.18 |
1227225600000 | 109.53 |
1227484800000 | 119.02 |
1227571200000 | 122.12 |
1227657600000 | 122.97 |
1227744000000 | 128.9 |
1227830400000 | 127.06 |
1228089600000 | 118.16 |
1228176000000 | 117.53 |
1228262400000 | 115.84 |
1228348800000 | 118.47 |
1228435200000 | 117.36 |
1228694400000 | 125.9 |
1228780800000 | 127.27 |
1228867200000 | 128.74 |
1228953600000 | 130.9199 |
1229040000000 | 127.13 |
1229299200000 | 127.3 |
1229385600000 | 128.59 |
1229472000000 | 126.59 |
1229558400000 | 118.26 |
1229644800000 | 119.45 |
1229904000000 | 120.78 |
1229990400000 | 125.49 |
1230076800000 | 123.88 |
1230508800000 | 119.55 |
1230595200000 | 119.41 |
1230681600000 | 118.32 |
1230854400000 | 121.57 |
1231113600000 | 126.02 |
1231200000000 | 130.27 |
1231286400000 | 127.45 |
1231372800000 | 124.87 |
1231459200000 | 126.92 |
1231718400000 | 123.36 |
1231804800000 | 123.1 |
1231891200000 | 114.68 |
1231977600000 | 110.36 |
1232064000000 | 108.75 |
1232323200000 | 105.11 |
1232409600000 | 103.9599 |
1232496000000 | 105.01 |
1232582400000 | 101.24 |
1232668800000 | 98.98 |
1232928000000 | 107.21 |
1233014400000 | 106.46 |
1233100800000 | 104.88 |
1233187200000 | 104.25 |
1233273600000 | 107.48 |
1233532800000 | 108.26 |
1233619200000 | 109.12 |
1233705600000 | 112.19 |
1233792000000 | 113.47 |
1233878400000 | 123.48 |
1234137600000 | 126.58 |
1234224000000 | 130.8 |
1234310400000 | 134.81 |
1234396800000 | 126.07 |
1234483200000 | 134.01 |
1234742400000 | 129.07 |
1234828800000 | 119.01 |
1234915200000 | 117.21 |
1235001600000 | 121.06 |
1235088000000 | 118.29 |
1235347200000 | 118.13 |
1235433600000 | 115.96 |
1235520000000 | 117.12 |
1235606400000 | 122.44 |
1235692800000 | 121.22 |
1235952000000 | 119.54 |
1236038400000 | 119.26 |
1236124800000 | 124.43 |
1236211200000 | 123.45 |
1236297600000 | 124.01 |
1236556800000 | 124.42 |
1236643200000 | 129.6 |
1236729600000 | 126.02 |
1236816000000 | 127.48 |
1236902400000 | 128.6699 |
1237161600000 | 132.87 |
1237248000000 | 132.34 |
1237334400000 | 129.1 |
1237420800000 | 134.81 |
1237507200000 | 144.25 |
1237766400000 | 152.3 |
1237852800000 | 144.69 |
1237939200000 | 144.5 |
1238025600000 | 146.4 |
1238112000000 | 141.94 |
1238371200000 | 140.75 |
1238457600000 | 140.28 |
1238544000000 | 140.6699 |
1238630400000 | 147.61 |
1238716800000 | 150.09 |
1238976000000 | 149.37 |
1239062400000 | 149.9 |
1239148800000 | 156.07 |
1239235200000 | 165.1699 |
1239667200000 | 168.05 |
1239753600000 | 166.82 |
1239840000000 | 167.98 |
1239926400000 | 170.15 |
1240185600000 | 165.69 |
1240272000000 | 161.9 |
1240358400000 | 166.57 |
1240444800000 | 168.49 |
1240531200000 | 168.62 |
1240790400000 | 168.8 |
1240876800000 | 166.48 |
1240963200000 | 169.86 |
1241049600000 | 172.58 |
1241136000000 | 172.83 |
1241395200000 | 178.81 |
1241481600000 | 181.21 |
1241568000000 | 185.43 |
1241654400000 | 188.86 |
1241740800000 | 192.57 |
1242000000000 | 191.48 |
1242086400000 | 197.72 |
1242172800000 | 189.34 |
1242259200000 | 187.36 |
1242345600000 | 187.8 |
1242604800000 | 189.56 |
1242691200000 | 196.56 |
1242777600000 | 204.18 |
1242864000000 | 199.4199 |
1242950400000 | 199.68 |
1243209600000 | 197.73 |
1243296000000 | 193.32 |
1243382400000 | 199.76 |
1243468800000 | 199.54 |
1243555200000 | 201.4 |
1243814400000 | 214.77 |
1243900800000 | 211.75 |
1243987200000 | 198.98 |
1244073600000 | 196.55 |
1244160000000 | 203.02 |
1244419200000 | 195.13 |
1244505600000 | 196.72 |
1244592000000 | 207.01 |
1244678400000 | 212.05 |
1244764800000 | 213.14 |
1245024000000 | 201.86 |
1245110400000 | 204.5 |
1245196800000 | 193.44 |
1245283200000 | 189.59 |
1245369600000 | 189.12 |
1245628800000 | 174.75 |
1245715200000 | 168.33 |
1245801600000 | 181.41 |
1245888000000 | 178.76 |
1245974400000 | 182.36 |
1246233600000 | 188.03 |
1246320000000 | 184.52 |
1246406400000 | 190.97 |
1246492800000 | 187.18 |
1246579200000 | 186.68 |
1246838400000 | 178.62 |
1246924800000 | 176.62 |
1247011200000 | 174.97 |
1247097600000 | 174.18 |
1247184000000 | 165.08 |
1247443200000 | 163.68 |
1247529600000 | 170.03 |
1247616000000 | 179.68 |
1247702400000 | 180.29 |
1247788800000 | 185.95 |
1248048000000 | 196.71 |
1248134400000 | 197.97 |
1248220800000 | 194.03 |
1248307200000 | 204.11 |
1248393600000 | 203.66 |
1248652800000 | 206.06 |
1248739200000 | 199.01 |
1248825600000 | 193.83 |
1248912000000 | 204.65 |
1248998400000 | 207.95 |
1249257600000 | 219.63 |
1249344000000 | 220.5 |
1249430400000 | 214.29 |
1249516800000 | 214.71 |
1249603200000 | 219.01 |
1249862400000 | 218.15 |
1249948800000 | 208.55 |
1250035200000 | 210.46 |
1250121600000 | 217.05 |
1250208000000 | 215.62 |
1250467200000 | 209.4199 |
1250553600000 | 211.28 |
1250640000000 | 209.48 |
1250726400000 | 213.47 |
1250812800000 | 221.22 |
1251072000000 | 224.25 |
1251158400000 | 226.21 |
1251244800000 | 219.79 |
1251331200000 | 216.48 |
1251417600000 | 221.2 |
1251676800000 | 215.01 |
1251763200000 | 215.63 |
1251849600000 | 206.1 |
1251936000000 | 210.51 |
1252022400000 | 210.02 |
1252281600000 | 214.62 |
1252368000000 | 218.77 |
1252454400000 | 219.08 |
1252540800000 | 217.32 |
1252627200000 | 223.23 |
1252886400000 | 221.4 |
1252972800000 | 225.4 |
1253059200000 | 229.43 |
1253145600000 | 234.18 |
1253232000000 | 234.88 |
1253491200000 | 228.05 |
1253577600000 | 235.96 |
1253664000000 | 237.89 |
1253750400000 | 233.76 |
1253836800000 | 235.75 |
1254096000000 | 238.22 |
1254182400000 | 238.06 |
1254268800000 | 237.21 |
1254355200000 | 241.22 |
1254441600000 | 231.84 |
1254700800000 | 232.87 |
1254787200000 | 241.82 |
1254873600000 | 241.51 |
1254960000000 | 248.4 |
1255046400000 | 248.76 |
1255305600000 | 257.45 |
1255392000000 | 250.25 |
1255478400000 | 260.63 |
1255564800000 | 259.26 |
1255651200000 | 255.32 |
1255910400000 | 265.69 |
1255996800000 | 269.79 |
1256083200000 | 272.2 |
1256169600000 | 270.72 |
1256256000000 | 273.37 |
1256515200000 | 273.35 |
1256601600000 | 266.55 |
1256688000000 | 250.78 |
1256774400000 | 257.91 |
1256860800000 | 249.93 |
1257120000000 | 252.26 |
1257206400000 | 246.28 |
1257292800000 | 247.33 |
1257379200000 | 256.75 |
1257465600000 | 254.5 |
1257724800000 | 266.0899 |
1257811200000 | 268.96 |
1257897600000 | 269.96 |
1257984000000 | 268.29 |
1258070400000 | 267.47 |
1258329600000 | 276.05 |
1258416000000 | 274.65 |
1258502400000 | 274.99 |
1258588800000 | 267.36 |
1258675200000 | 269.3399 |
1258934400000 | 272.46 |
1259020800000 | 266.7 |
1259107200000 | 265.47 |
1259193600000 | 254.12 |
1259280000000 | 256.96 |
1259539200000 | 258.93 |
1259625600000 | 263.99 |
1259712000000 | 268.25 |
1259798400000 | 267.81 |
1259884800000 | 272.5299 |
1260144000000 | 266.36 |
1260230400000 | 263.02 |
1260316800000 | 259.7799 |
1260403200000 | 258.86 |
1260489600000 | 260.56 |
1260748800000 | 263.68 |
1260835200000 | 265.47 |
1260921600000 | 271.66 |
1261008000000 | 267.38 |
1261094400000 | 267.37 |
1261353600000 | 270.16 |
1261440000000 | 268.8 |
1261526400000 | 271.01 |
1261612800000 | 270.68 |
1261958400000 | 272.35 |
1262044800000 | 272.58 |
1262131200000 | 272.07 |
1262217600000 | 272.3399 |
1262563200000 | 272.14 |
1262649600000 | 275.06 |
1262736000000 | 276.47 |
1262822400000 | 275.69 |
1262908800000 | 276.32 |
1263168000000 | 296.29 |
1263254400000 | 292.71 |
1263340800000 | 295.4 |
1263427200000 | 306.95 |
1263513600000 | 306.16 |
1263772800000 | 312.5299 |
1263859200000 | 314.42 |
1263945600000 | 310.77 |
1264032000000 | 306.8 |
1264118400000 | 298.74 |
1264377600000 | 294.18 |
1264464000000 | 287.13 |
1264550400000 | 287.89 |
1264636800000 | 292.88 |
1264723200000 | 294.72 |
1264982400000 | 293.41 |
1265068800000 | 298.93 |
1265155200000 | 299.0299 |
1265241600000 | 290.32 |
1265328000000 | 280.0299 |
1265587200000 | 277.35 |
1265673600000 | 284.13 |
1265760000000 | 283.22 |
1265846400000 | 284.6 |
1265932800000 | 283.6 |
1266192000000 | 287.15 |
1266278400000 | 294.5899 |
1266364800000 | 296.46 |
1266451200000 | 296.93 |
1266537600000 | 301.25 |
1266796800000 | 300.55 |
1266883200000 | 299.45 |
1266969600000 | 293.79 |
1267056000000 | 289.86 |
1267142400000 | 295.1 |
1267401600000 | 305.05 |
1267488000000 | 305.82 |
1267574400000 | 309.04 |
1267660800000 | 310.3399 |
1267747200000 | 316.22 |
1268006400000 | 316.37 |
1268092800000 | 315.98 |
1268179200000 | 317.66 |
1268265600000 | 316.25 |
1268352000000 | 318.87 |
1268611200000 | 315.91 |
1268697600000 | 319.71 |
1268784000000 | 325.73 |
1268870400000 | 324.92 |
1268956800000 | 326.1 |
1269216000000 | 321.71 |
1269302400000 | 323.91 |
1269388800000 | 324.83 |
1269475200000 | 331.17 |
1269561600000 | 333.69 |
1269820800000 | 340.19 |
1269907200000 | 341.65 |
1269993600000 | 340.54 |
1270080000000 | 351.05 |
1270512000000 | 354.65 |
1270598400000 | 351.08 |
1270684800000 | 349.37 |
1270771200000 | 354.75 |
1271030400000 | 357.14 |
1271116800000 | 357.64 |
1271203200000 | 362.75 |
1271289600000 | 366.3399 |
1271376000000 | 357.7799 |
1271635200000 | 350.55 |
1271721600000 | 355.17 |
1271808000000 | 351.18 |
1271894400000 | 344.45 |
1271980800000 | 353 |
1272240000000 | 359.57 |
1272326400000 | 352.86 |
1272412800000 | 347.43 |
1272499200000 | 357.58 |
1272585600000 | 352.74 |
1272844800000 | 354.49 |
1272931200000 | 337.71 |
1273017600000 | 326.6 |
1273104000000 | 322.51 |
1273190400000 | 303.45 |
1273449600000 | 308.08 |
1273536000000 | 322.64 |
1273622400000 | 338.17 |
1273708800000 | 339.61 |
1273795200000 | 332.26 |
1274054400000 | 337.14 |
1274140800000 | 338.02 |
1274227200000 | 325.77 |
1274313600000 | 306.94 |
1274400000000 | 309.12 |
1274659200000 | 308.88 |
1274745600000 | 296.07 |
1274832000000 | 307.15 |
1274918400000 | 320.4 |
1275004800000 | 328.95 |
1275264000000 | 330.72 |
1275350400000 | 330.64 |
1275436800000 | 331.4 |
1275523200000 | 330.27 |
1275609600000 | 323.49 |
1275868800000 | 317.05 |
1275955200000 | 313.94 |
1276041600000 | 318.36 |
1276128000000 | 321.96 |
1276214400000 | 321.43 |
1276473600000 | 318.75 |
1276560000000 | 326.82 |
1276646400000 | 324.91 |
1276732800000 | 321.64 |
1276819200000 | 321.25 |
1277078400000 | 335 |
1277164800000 | 330.9 |
1277251200000 | 326.65 |
1277337600000 | 321.08 |
1277424000000 | 318.92 |
1277683200000 | 320.96 |
1277769600000 | 312.45 |
1277856000000 | 306.44 |
1277942400000 | 293.38 |
1278028800000 | 298.24 |
1278288000000 | 301.97 |
1278374400000 | 308.1 |
1278460800000 | 306.94 |
1278547200000 | 307.42 |
1278633600000 | 309.49 |
1278892800000 | 314.75 |
1278979200000 | 316.43 |
1279065600000 | 315.19 |
1279152000000 | 309.47 |
1279238400000 | 304.81 |
1279497600000 | 304.98 |
1279584000000 | 305.12 |
1279670400000 | 314.55 |
1279756800000 | 321.5899 |
1279843200000 | 324.24 |
1280102400000 | 327.3 |
1280188800000 | 325.42 |
1280275200000 | 322.36 |
1280361600000 | 325.32 |
1280448000000 | 320.97 |
1280707200000 | 330.42 |
1280793600000 | 328.25 |
1280880000000 | 331.75 |
1280966400000 | 331.27 |
1281052800000 | 326.69 |
1281312000000 | 331.11 |
1281398400000 | 327.88 |
1281484800000 | 323.24 |
1281571200000 | 320.74 |
1281657600000 | 323.81 |
1281916800000 | 325.49 |
1282003200000 | 333.22 |
1282089600000 | 334.48 |
1282176000000 | 332.63 |
1282262400000 | 331.77 |
1282521600000 | 332.66 |
1282608000000 | 323.8399 |
1282694400000 | 320.19 |
1282780800000 | 325.95 |
1282867200000 | 330.63 |
1283126400000 | 333.61 |
1283212800000 | 331.18 |
1283299200000 | 337.35 |
1283385600000 | 336.85 |
1283472000000 | 340.52 |
1283731200000 | 340.33 |
1283817600000 | 338.48 |
1283904000000 | 343.85 |
1283990400000 | 344.05 |
1284076800000 | 343.3399 |
1284336000000 | 344.62 |
1284422400000 | 338.7799 |
1284508800000 | 333.7799 |
1284595200000 | 329.99 |
1284681600000 | 331.26 |
1284940800000 | 331.12 |
1285027200000 | 331.99 |
1285113600000 | 326.75 |
1285200000000 | 328.73 |
1285286400000 | 331.93 |
1285545600000 | 334.24 |
1285632000000 | 331.54 |
1285718400000 | 335.51 |
1285804800000 | 336.74 |
1285891200000 | 338.61 |
1286150400000 | 341.82 |
1286236800000 | 342.87 |
1286323200000 | 349.42 |
1286409600000 | 350.44 |
1286496000000 | 346.65 |
1286755200000 | 352.5299 |
1286841600000 | 353.39 |
1286928000000 | 356.66 |
1287014400000 | 356.3 |
1287100800000 | 356.7799 |
1287360000000 | 356.74 |
1287446400000 | 350.01 |
1287532800000 | 346.26 |
1287619200000 | 350.82 |
1287705600000 | 348.61 |
1287964800000 | 354.42 |
1288051200000 | 353.79 |
1288137600000 | 347.68 |
1288224000000 | 348.73 |
1288310400000 | 348.61 |
1288569600000 | 350.8 |
1288656000000 | 350.15 |
1288742400000 | 348.62 |
1288828800000 | 348.21 |
1288915200000 | 352.17 |
1289174400000 | 363.16 |
1289260800000 | 378.83 |
1289347200000 | 376.48 |
1289433600000 | 373.58 |
1289520000000 | 371.62 |
1289779200000 | 372.98 |
1289865600000 | 365.57 |
1289952000000 | 366.71 |
1290038400000 | 372.95 |
1290124800000 | 373.37 |
1290384000000 | 373.73 |
1290470400000 | 371.33 |
1290556800000 | 379.31 |
1290643200000 | 382.91 |
1290729600000 | 379.65 |
1290988800000 | 379.74 |
1291075200000 | 383.93 |
1291161600000 | 389.1 |
1291248000000 | 399.93 |
1291334400000 | 406.3399 |
1291593600000 | 411.69 |
1291680000000 | 419.2 |
1291766400000 | 415.75 |
1291852800000 | 419.98 |
1291939200000 | 418.8 |
1292198400000 | 417.48 |
1292284800000 | 419.69 |
1292371200000 | 424.42 |
1292457600000 | 421.11 |
1292544000000 | 424.7 |
1292803200000 | 424.02 |
1292889600000 | 427.13 |
1292976000000 | 433.65 |
1293062400000 | 436.19 |
1293148800000 | 435.39 |
1293408000000 | 431.84 |
1293494400000 | 434.3 |
1293580800000 | 446.33 |
1293667200000 | 442.97 |
1293753600000 | 441.35 |
1294012800000 | 442.07 |
1294099200000 | 444.34 |
1294185600000 | 448.26 |
1294272000000 | 450.99 |
1294358400000 | 449.66 |
1294617600000 | 448.74 |
1294704000000 | 460.62 |
1294790400000 | 473.51 |
1294876800000 | 462.74 |
1294963200000 | 457.9 |
1295222400000 | 465.62 |
1295308800000 | 468.57 |
1295395200000 | 461.56 |
1295481600000 | 452.83 |
1295568000000 | 452.86 |
1295827200000 | 449 |
1295913600000 | 445.59 |
1296000000000 | 446.26 |
1296086400000 | 449.53 |
1296172800000 | 447.1 |
1296432000000 | 440.4 |
1296518400000 | 447.63 |
1296604800000 | 450.96 |
1296691200000 | 449.18 |
1296777600000 | 452.72 |
1297036800000 | 453.17 |
1297123200000 | 443.76 |
1297209600000 | 436.85 |
1297296000000 | 425.8 |
1297382400000 | 439.83 |
1297641600000 | 441.92 |
1297728000000 | 438.36 |
1297814400000 | 435.37 |
1297900800000 | 427.69 |
1297987200000 | 424.4 |
1298246400000 | 429.62 |
1298332800000 | 424.06 |
1298419200000 | 421.97 |
1298505600000 | 415.2799 |
1298592000000 | 429.5 |
1298851200000 | 437.07 |
1298937600000 | 435.77 |
1299024000000 | 443.44 |
1299110400000 | 445.64 |
1299196800000 | 443.21 |
1299456000000 | 442.12 |
1299542400000 | 443.49 |
1299628800000 | 440.79 |
1299715200000 | 428.82 |
1299801600000 | 422.04 |
1300060800000 | 426.05 |
1300147200000 | 421.84 |
1300233600000 | 422.68 |
1300320000000 | 430.09 |
1300406400000 | 429.35 |
1300665600000 | 434.09 |
1300752000000 | 430.66 |
1300838400000 | 437.65 |
1300924800000 | 443.66 |
1301011200000 | 451.36 |
1301270400000 | 453.69 |
1301356800000 | 447.59 |
1301443200000 | 447.86 |
1301529600000 | 446.13 |
1301616000000 | 455.74 |
1301875200000 | 457.79 |
1301961600000 | 457.67 |
1302048000000 | 460.04 |
1302134400000 | 459.38 |
1302220800000 | 457.06 |
1302480000000 | 444.78 |
1302566400000 | 445.38 |
1302652800000 | 439.92 |
1302739200000 | 434.52 |
1302825600000 | 450.89 |
1303084800000 | 436.41 |
1303171200000 | 441.74 |
1303257600000 | 451.2 |
1303344000000 | 451.45 |
1303776000000 | 451.53 |
1303862400000 | 448.73 |
1303948800000 | 448.68 |
1304035200000 | 454.24 |
1304294400000 | 452.86 |
1304380800000 | 439.57 |
1304467200000 | 430.56 |
1304553600000 | 428.91 |
1304640000000 | 434.42 |
1304899200000 | 436.79 |
1304985600000 | 441.27 |
1305072000000 | 435.27 |
1305158400000 | 434.48 |
1305244800000 | 434.74 |
1305504000000 | 431.13 |
1305590400000 | 428.37 |
1305676800000 | 433.86 |
1305763200000 | 438.44 |
1305849600000 | 434.09 |
1306108800000 | 426.52 |
1306195200000 | 432.81 |
1306281600000 | 433.18 |
1306368000000 | 436.21 |
1306454400000 | 439.41 |
1306713600000 | 439.23 |
1306800000000 | 438.27 |
1306886400000 | 439.07 |
1306972800000 | 438.45 |
1307059200000 | 433.41 |
1307318400000 | 430.11 |
1307404800000 | 435.82 |
1307491200000 | 436.57 |
1307577600000 | 442.03 |
1307664000000 | 443.88 |
1307923200000 | 442.28 |
1308009600000 | 438.54 |
1308096000000 | 441.73 |
1308182400000 | 441.37 |
1308268800000 | 437.9 |
1308528000000 | 429.8 |
1308614400000 | 429.43 |
1308700800000 | 431.73 |
1308787200000 | 430.28 |
1308873600000 | 435.15 |
1309132800000 | 431.52 |
1309219200000 | 436.27 |
1309305600000 | 438.78 |
1309392000000 | 438.17 |
1309478400000 | 443.03 |
1309737600000 | 443.55 |
1309824000000 | 445.97 |
1309910400000 | 448.62 |
1309996800000 | 455.03 |
1310083200000 | 453.89 |
1310342400000 | 453.52 |
1310428800000 | 455.39 |
1310515200000 | 454.58 |
1310601600000 | 455.46 |
1310688000000 | 456.45 |
1310947200000 | 453.86 |
1311033600000 | 453.21 |
1311120000000 | 451.44 |
1311206400000 | 447.76 |
1311292800000 | 446.61 |
1311552000000 | 447.33 |
1311638400000 | 446.89 |
1311724800000 | 444.89 |
1311811200000 | 448.88 |
1311897600000 | 445.1 |
1312156800000 | 449.17 |
1312243200000 | 444.57 |
1312329600000 | 427.79 |
1312416000000 | 415.96 |
1312502400000 | 405.56 |
1312761600000 | 378.23 |
1312848000000 | 366.65 |
1312934400000 | 361.45 |
1313020800000 | 360.85 |
1313107200000 | 374.01 |
1313366400000 | 379.57 |
1313452800000 | 374.7 |
1313539200000 | 378.73 |
1313625600000 | 362.2 |
1313712000000 | 359.99 |
1313971200000 | 363.89 |
1314057600000 | 361.3399 |
1314144000000 | 363.99 |
1314230400000 | 365.15 |
1314316800000 | 375.21 |
1314576000000 | 386.68 |
1314662400000 | 387.61 |
1314748800000 | 398.97 |
1314835200000 | 398.1 |
1314921600000 | 390.38 |
1315180800000 | 384.97 |
1315267200000 | 389.06 |
1315353600000 | 400.77 |
1315440000000 | 406.51 |
1315526400000 | 398.7799 |
1315785600000 | 394.87 |
1315872000000 | 397.04 |
1315958400000 | 394.01 |
1316044800000 | 397.6 |
1316131200000 | 384.69 |
1316390400000 | 367.44 |
1316476800000 | 369.51 |
1316563200000 | 367.29 |
1316649600000 | 340.79 |
1316736000000 | 327.31 |
1316995200000 | 323.19 |
1317081600000 | 335.05 |
1317168000000 | 345.44 |
1317254400000 | 344.3399 |
1317340800000 | 340.11 |
1317600000000 | 328.18 |
1317686400000 | 307.19 |
1317772800000 | 307.99 |
1317859200000 | 318.56 |
1317945600000 | 329.0899 |
1318204800000 | 335.52 |
1318291200000 | 332.05 |
1318377600000 | 336.31 |
1318464000000 | 338.7 |
1318550400000 | 347.37 |
1318809600000 | 342.5299 |
1318896000000 | 345.74 |
1318982400000 | 341.36 |
1319068800000 | 338.82 |
1319155200000 | 341.77 |
1319414400000 | 354.7799 |
1319500800000 | 345.54 |
1319587200000 | 345.27 |
1319673600000 | 352.42 |
1319760000000 | 351.46 |
1320019200000 | 342.82 |
1320105600000 | 330 |
1320192000000 | 334.47 |
1320278400000 | 341.58 |
1320364800000 | 340.8 |
1320624000000 | 345.46 |
1320710400000 | 344.42 |
1320796800000 | 332.0299 |
1320883200000 | 331.06 |
1320969600000 | 329.5299 |
1321228800000 | 331.61 |
1321315200000 | 328.45 |
1321401600000 | 321.02 |
1321488000000 | 321.82 |
1321574400000 | 314.14 |
1321833600000 | 294.54 |
1321920000000 | 299.41 |
1322006400000 | 298.35 |
1322092800000 | 293.3399 |
1322179200000 | 299.6 |
1322438400000 | 308.26 |
1322524800000 | 305.77 |
1322611200000 | 318.01 |
1322697600000 | 318.37 |
1322784000000 | 316.26 |
1323043200000 | 321.62 |
1323129600000 | 308.86 |
1323216000000 | 309.17 |
1323302400000 | 308.33 |
1323388800000 | 298.45 |
1323648000000 | 286.83 |
1323734400000 | 296.12 |
1323820800000 | 293 |
1323907200000 | 291.31 |
1323993600000 | 285.13 |
1324252800000 | 282.19 |
1324339200000 | 286.0899 |
1324425600000 | 286.96 |
1324512000000 | 286.89 |
1324598400000 | 286.54 |
1324944000000 | 285.32 |
1325030400000 | 283.81 |
1325116800000 | 285.83 |
1325203200000 | 285.68 |
1325462400000 | 288.22 |
1325548800000 | 294.72 |
1325635200000 | 294.8399 |
1325721600000 | 291.67 |
1325808000000 | 294.25 |
1326067200000 | 295.64 |
1326153600000 | 307.7 |
1326240000000 | 309.69 |
1326326400000 | 316.79 |
1326412800000 | 316.13 |
1326672000000 | 319.91 |
1326758400000 | 326.9 |
1326844800000 | 327.56 |
1326931200000 | 327.82 |
1327017600000 | 326.61 |
1327276800000 | 332.33 |
1327363200000 | 333.15 |
1327449600000 | 337.32 |
1327536000000 | 344.95 |
1327622400000 | 347.18 |
1327881600000 | 342.96 |
1327968000000 | 352.58 |
1328054400000 | 357.58 |
1328140800000 | 355.43 |
1328227200000 | 361.35 |
1328486400000 | 363.91 |
1328572800000 | 362.22 |
1328659200000 | 363.56 |
1328745600000 | 357.13 |
1328832000000 | 347.32 |
1329091200000 | 357.01 |
1329177600000 | 355.18 |
1329264000000 | 358.27 |
1329350400000 | 351.97 |
1329436800000 | 354.5899 |
1329696000000 | 357.68 |
1329782400000 | 353.56 |
1329868800000 | 348.43 |
1329955200000 | 347.22 |
1330041600000 | 357.17 |
1330300800000 | 359.42 |
1330387200000 | 359.86 |
1330473600000 | 363.46 |
1330560000000 | 364.3 |
1330646400000 | 369.93 |
1330905600000 | 367.21 |
1330992000000 | 352.23 |
1331078400000 | 352.22 |
1331164800000 | 355.05 |
1331251200000 | 358.05 |
1331510400000 | 358.95 |
1331596800000 | 363.21 |
1331683200000 | 368.89 |
1331769600000 | 369.63 |
1331856000000 | 366.08 |
1332115200000 | 361.69 |
1332201600000 | 351.82 |
1332288000000 | 346.62 |
1332374400000 | 342.27 |
1332460800000 | 341.66 |
1332720000000 | 346.73 |
1332806400000 | 347.96 |
1332892800000 | 339 |
1332979200000 | 333.94 |
1333065600000 | 337.18 |
1333324800000 | 340.0299 |
1333411200000 | 345.36 |
1333497600000 | 338.17 |
1333584000000 | 343.07 |
1334016000000 | 330.68 |
1334102400000 | 332.18 |
1334188800000 | 333.61 |
1334275200000 | 332.49 |
1334534400000 | 327 |
1334620800000 | 327.06 |
1334707200000 | 326.68 |
1334793600000 | 331.8399 |
1334880000000 | 334.1 |
1335139200000 | 324.87 |
1335225600000 | 324.24 |
1335312000000 | 324.9 |
1335398400000 | 324.36 |
1335484800000 | 329.65 |
1335744000000 | 330.24 |
1335830400000 | 331.79 |
1335916800000 | 328.83 |
1336003200000 | 326.89 |
1336089600000 | 314.0899 |
1336348800000 | 310.52 |
1336435200000 | 309.54 |
1336521600000 | 306.47 |
1336608000000 | 312.44 |
1336694400000 | 310.65 |
1336953600000 | 302.39 |
1337040000000 | 301.7799 |
1337126400000 | 304.18 |
1337212800000 | 295.72 |
1337299200000 | 294.47 |
1337558400000 | 299.47 |
1337644800000 | 299.3 |
1337731200000 | 289.81 |
1337817600000 | 290.43 |
1337904000000 | 287.5299 |
1338163200000 | 293.54 |
1338249600000 | 301.51 |
1338336000000 | 297.0899 |
1338422400000 | 294.96 |
1338508800000 | 288.93 |
1338768000000 | 292 |
1338854400000 | 294.92 |
1338940800000 | 302.16 |
1339027200000 | 309.69 |
1339113600000 | 308.47 |
1339372800000 | 307.56 |
1339459200000 | 308.75 |
1339545600000 | 311.7 |
1339632000000 | 312.57 |
1339718400000 | 317.98 |
1339977600000 | 322.62 |
1340064000000 | 325.44 |
1340150400000 | 322.15 |
1340236800000 | 316.98 |
1340323200000 | 315.32 |
1340582400000 | 313.04 |
1340668800000 | 319.97 |
1340755200000 | 324.01 |
1340841600000 | 315.5 |
1340928000000 | 321.31 |
1341187200000 | 324.89 |
1341273600000 | 331.51 |
1341360000000 | 330.71 |
1341446400000 | 332.2799 |
1341532800000 | 329.35 |
1341792000000 | 325.73 |
1341878400000 | 327.57 |
1341964800000 | 324.33 |
1342051200000 | 323.93 |
1342137600000 | 327.91 |
1342396800000 | 325.55 |
1342483200000 | 324.02 |
1342569600000 | 322.16 |
1342656000000 | 327.2799 |
1342742400000 | 325.29 |
1343001600000 | 310.9 |
1343088000000 | 310.91 |
1343174400000 | 310.7799 |
1343260800000 | 315.45 |
1343347200000 | 322 |
1343606400000 | 328.2799 |
1343692800000 | 323.22 |
1343779200000 | 324.25 |
1343865600000 | 322.71 |
1343952000000 | 329.22 |
1344211200000 | 333.74 |
1344297600000 | 337.1 |
1344384000000 | 335.3399 |
1344470400000 | 338.26 |
1344556800000 | 334.1 |
1344816000000 | 331.36 |
1344902400000 | 333.44 |
1344988800000 | 331.38 |
1345075200000 | 332.33 |
1345161600000 | 330.92 |
1345420800000 | 328.64 |
1345507200000 | 333.3 |
1345593600000 | 329.35 |
1345680000000 | 329.72 |
1345766400000 | 328.52 |
1346025600000 | 328.51 |
1346112000000 | 324.51 |
1346198400000 | 317.9 |
1346284800000 | 312.44 |
1346371200000 | 309.95 |
1346630400000 | 313.92 |
1346716800000 | 312.7 |
1346803200000 | 310.75 |
1346889600000 | 322.42 |
1346976000000 | 326.37 |
1347235200000 | 328.44 |
1347321600000 | 330.92 |
1347408000000 | 329.99 |
1347494400000 | 329.79 |
1347580800000 | 350.23 |
1347840000000 | 346.92 |
1347926400000 | 344.76 |
1348012800000 | 341.24 |
1348099200000 | 340.05 |
1348185600000 | 342.0299 |
1348444800000 | 338.93 |
1348531200000 | 338.95 |
1348617600000 | 331.87 |
1348704000000 | 336.58 |
1348790400000 | 336.6 |
1349049600000 | 343.07 |
1349136000000 | 341.47 |
1349222400000 | 338.7799 |
1349308800000 | 334.64 |
1349395200000 | 339.61 |
1349654400000 | 337.13 |
1349740800000 | 336.73 |
1349827200000 | 333.91 |
1349913600000 | 335.86 |
1350000000000 | 333.5899 |
1350259200000 | 334.1 |
1350345600000 | 336.63 |
1350432000000 | 338.4 |
1350518400000 | 338.39 |
1350604800000 | 333.8399 |
1350864000000 | 332.43 |
1350950400000 | 327.47 |
1351036800000 | 329.06 |
1351123200000 | 328.85 |
1351209600000 | 326.33 |
1351468800000 | 325.12 |
1351555200000 | 325.5 |
1351641600000 | 328.8 |
1351728000000 | 331.7 |
1351814400000 | 334.49 |
1352073600000 | 335.23 |
1352160000000 | 336.8399 |
1352246400000 | 333.36 |
1352332800000 | 332.42 |
1352419200000 | 332.43 |
1352678400000 | 332.0899 |
1352764800000 | 325.6 |
1352851200000 | 324.41 |
1352937600000 | 325.32 |
1353024000000 | 326.7 |
1353283200000 | 331.69 |
1353369600000 | 335.38 |
1353456000000 | 335.8 |
1353542400000 | 335.02 |
1353628800000 | 335.7 |
1353888000000 | 336.73 |
1353974400000 | 333.3 |
1354060800000 | 333.21 |
1354147200000 | 336.25 |
1354233600000 | 339.67 |
1354492800000 | 341.0899 |
1354579200000 | 343.68 |
1354665600000 | 353.72 |
1354752000000 | 359.02 |
1354838400000 | 357.07 |
1355097600000 | 363.16 |
1355184000000 | 360.92 |
1355270400000 | 366.39 |
1355356800000 | 363.7799 |
1355443200000 | 364.95 |
1355702400000 | 367.26 |
1355788800000 | 371.85 |
1355875200000 | 374.42 |
1355961600000 | 376.14 |
1356048000000 | 372.79 |
1356307200000 | 371.67 |
1356566400000 | 375.3399 |
1356652800000 | 373.99 |
1356912000000 | 373.16 |
1357084800000 | 378.15 |
1357171200000 | 380.51 |
1357257600000 | 378.95 |
1357516800000 | 378.54 |
1357603200000 | 385.91 |
1357689600000 | 390.7 |
1357776000000 | 390.63 |
1357862400000 | 385.7 |
1358121600000 | 389.44 |
1358208000000 | 385.47 |
1358294400000 | 388.19 |
1358380800000 | 388.67 |
1358467200000 | 391.14 |
1358726400000 | 391.95 |
1358812800000 | 389.29 |
1358899200000 | 394.63 |
1358985600000 | 390.88 |
1359072000000 | 388.33 |
1359331200000 | 383.41 |
1359417600000 | 382.22 |
1359504000000 | 379.97 |
1359590400000 | 381.27 |
1359676800000 | 380.7799 |
1359936000000 | 379.3399 |
1360022400000 | 381.83 |
1360108800000 | 378.57 |
1360195200000 | 379.45 |
1360281600000 | 380.4 |
1360540800000 | 378.91 |
1360627200000 | 376.15 |
1360713600000 | 380.26 |
1360800000000 | 374.04 |
1360886400000 | 368.8399 |
1361145600000 | 367.8399 |
1361232000000 | 371.99 |
1361318400000 | 366.21 |
1361404800000 | 359.8399 |
1361491200000 | 360.67 |
1361750400000 | 364.69 |
1361836800000 | 361.67 |
1361923200000 | 364.3399 |
1362009600000 | 359.96 |
1362096000000 | 355.97 |
1362355200000 | 350.72 |
1362441600000 | 357.69 |
1362528000000 | 359.87 |
1362614400000 | 356.87 |
1362700800000 | 359.49 |
1362960000000 | 359.3399 |
1363046400000 | 358.14 |
1363132800000 | 353.8 |
1363219200000 | 352.33 |
1363305600000 | 347.96 |
1363564800000 | 342.5299 |
1363651200000 | 338.81 |
1363737600000 | 339.46 |
1363824000000 | 336.98 |
1363910400000 | 335.46 |
1364169600000 | 331.04 |
1364256000000 | 331.26 |
1364342400000 | 333.79 |
1364428800000 | 337.02 |
1364860800000 | 335.54 |
1364947200000 | 330.1 |
1365033600000 | 331.94 |
1365120000000 | 327.51 |
1365379200000 | 327.93 |
1365465600000 | 333.54 |
1365552000000 | 339.57 |
1365638400000 | 335.64 |
1365724800000 | 331.16 |
1365984000000 | 317.37 |
1366070400000 | 313.8 |
1366156800000 | 305.8 |
1366243200000 | 306.72 |
1366329600000 | 312.02 |
1366588800000 | 312.98 |
1366675200000 | 310.47 |
1366761600000 | 318.18 |
1366848000000 | 321.8399 |
1366934400000 | 326.46 |
1367193600000 | 325.32 |
1367280000000 | 322.79 |
1367366400000 | 320.13 |
1367452800000 | 321.92 |
1367539200000 | 322.98 |
1367798400000 | 325.7799 |
1367884800000 | 327.29 |
1367971200000 | 327.5899 |
1368057600000 | 327.52 |
1368144000000 | 326.71 |
1368403200000 | 322.69 |
1368489600000 | 323.04 |
1368576000000 | 318.68 |
1368662400000 | 312.54 |
1368748800000 | 316.43 |
1369008000000 | 313.5899 |
1369094400000 | 318.64 |
1369180800000 | 323.17 |
1369267200000 | 311.57 |
1369353600000 | 311.6 |
1369612800000 | 314.49 |
1369699200000 | 321.56 |
1369785600000 | 313.5299 |
1369872000000 | 311.7 |
1369958400000 | 310.5299 |
1370217600000 | 303.3399 |
1370304000000 | 307.56 |
1370390400000 | 300.98 |
1370476800000 | 295.05 |
1370563200000 | 304.01 |
1370822400000 | 300.46 |
1370908800000 | 290.83 |
1370995200000 | 292.85 |
1371081600000 | 291.62 |
1371168000000 | 302.51 |
1371427200000 | 303.08 |
1371513600000 | 302.05 |
1371600000000 | 296.46 |
1371686400000 | 283.61 |
1371772800000 | 275.97 |
1372032000000 | 273.11 |
1372118400000 | 277.25 |
1372204800000 | 279.71 |
1372291200000 | 279.38 |
1372377600000 | 282.88 |
1372636800000 | 284.76 |
1372723200000 | 282.97 |
1372809600000 | 281.38 |
1372896000000 | 286.94 |
1372982400000 | 281.32 |
1373241600000 | 281.29 |
1373328000000 | 282.04 |
1373414400000 | 277.17 |
1373500800000 | 284.58 |
1373587200000 | 287.46 |
1373846400000 | 287.41 |
1373932800000 | 287.5899 |
1374019200000 | 292.27 |
1374105600000 | 287.46 |
1374192000000 | 286.95 |
1374451200000 | 286.87 |
1374537600000 | 289.16 |
1374624000000 | 288.49 |
1374710400000 | 281.37 |
1374796800000 | 278.43 |
1375056000000 | 278.8399 |
1375142400000 | 276.99 |
1375228800000 | 272.26 |
1375315200000 | 276.0299 |
1375401600000 | 278 |
1375660800000 | 279.75 |
1375747200000 | 276.0299 |
1375833600000 | 272.05 |
1375920000000 | 270.2799 |
1376006400000 | 279.46 |
1376265600000 | 284.46 |
1376352000000 | 288.26 |
1376438400000 | 289.75 |
1376524800000 | 282.57 |
1376611200000 | 282.83 |
1376870400000 | 281.7 |
1376956800000 | 278.86 |
1377043200000 | 278.36 |
1377129600000 | 284.94 |
1377216000000 | 285.64 |
1377475200000 | 284.94 |
1377561600000 | 277.93 |
1377648000000 | 275.88 |
1377734400000 | 278.31 |
1377820800000 | 279.64 |
1378080000000 | 284.85 |
1378166400000 | 281.57 |
1378252800000 | 280.32 |
1378339200000 | 281.67 |
1378425600000 | 286.96 |
1378684800000 | 293.81 |
1378771200000 | 297.22 |
1378857600000 | 294.73 |
1378944000000 | 298.99 |
1379030400000 | 297 |
1379289600000 | 300.5 |
1379376000000 | 301.77 |
1379462400000 | 301.3399 |
1379548800000 | 309.5899 |
1379635200000 | 307.0899 |
1379894400000 | 303.72 |
1379980800000 | 303.77 |
1380067200000 | 303.73 |
1380153600000 | 304.04 |
1380240000000 | 297.26 |
1380499200000 | 294.86 |
1380585600000 | 297.85 |
1380672000000 | 294.65 |
1380758400000 | 295.12 |
1380844800000 | 296.99 |
1381104000000 | 296.29 |
1381190400000 | 298.11 |
1381276800000 | 298.55 |
1381363200000 | 304.17 |
1381449600000 | 302.04 |
1381708800000 | 301.96 |
1381795200000 | 308.3 |
1381881600000 | 307.85 |
1381968000000 | 302.8399 |
1382054400000 | 303.9 |
1382313600000 | 307.35 |
1382400000000 | 308.67 |
1382486400000 | 307.11 |
1382572800000 | 309.18 |
1382659200000 | 310.8 |
1382918400000 | 312.9 |
1383004800000 | 310.71 |
1383091200000 | 311.95 |
1383177600000 | 307.44 |
1383264000000 | 309.25 |
1383523200000 | 309.0299 |
1383609600000 | 311.8 |
1383696000000 | 311.97 |
1383782400000 | 315.7 |
1383868800000 | 312.67 |
1384128000000 | 309.98 |
1384214400000 | 307.61 |
1384300800000 | 299.58 |
1384387200000 | 303.83 |
1384473600000 | 305.93 |
1384732800000 | 310.46 |
1384819200000 | 310.77 |
1384905600000 | 313.72 |
1384992000000 | 311.5 |
1385078400000 | 312.65 |
1385337600000 | 315.17 |
1385424000000 | 312.71 |
1385510400000 | 311.16 |
1385596800000 | 310.3 |
1385683200000 | 311.3 |
1385942400000 | 309.11 |
1386028800000 | 304.8 |
1386115200000 | 305.08 |
1386201600000 | 304.93 |
1386288000000 | 309.31 |
1386547200000 | 310.8399 |
1386633600000 | 310.95 |
1386720000000 | 307.94 |
1386806400000 | 307.11 |
1386892800000 | 308.85 |
1387152000000 | 310.46 |
1387238400000 | 309.63 |
1387324800000 | 311.92 |
1387411200000 | 316.71 |
1387497600000 | 313.2 |
1387756800000 | 313.14 |
1387843200000 | 315.52 |
1388102400000 | 312.13 |
1388361600000 | 313.57 |
1388448000000 | 313.26 |
1388620800000 | 313.51 |
1388707200000 | 313.67 |
1388966400000 | 308.23 |
1389052800000 | 308.45 |
1389139200000 | 304.69 |
1389225600000 | 301.97 |
1389312000000 | 305.32 |
1389571200000 | 313.7799 |
1389657600000 | 311.0899 |
1389744000000 | 313.5899 |
1389830400000 | 312.85 |
1389916800000 | 313.72 |
1390176000000 | 312.35 |
1390262400000 | 314.13 |
1390348800000 | 313.36 |
1390435200000 | 308.29 |
1390521600000 | 301.11 |
1390780800000 | 298.22 |
1390867200000 | 295.48 |
1390953600000 | 291.0299 |
1391040000000 | 294.97 |
1391126400000 | 293.88 |
1391385600000 | 290.71 |
1391472000000 | 290.49 |
1391558400000 | 297.48 |
1391644800000 | 301.83 |
1391731200000 | 302.81 |
1391990400000 | 299.75 |
1392076800000 | 299.22 |
1392163200000 | 305.39 |
1392249600000 | 301.56 |
1392336000000 | 306.48 |
1392595200000 | 310.04 |
1392681600000 | 307.45 |
1392768000000 | 304.8 |
1392854400000 | 304.79 |
1392940800000 | 307.54 |
1393200000000 | 310.04 |
1393286400000 | 306.01 |
1393372800000 | 303.0899 |
1393459200000 | 301.48 |
1393545600000 | 305.57 |
1393804800000 | 286.37 |
1393891200000 | 299.37 |
1393977600000 | 302.74 |
1394064000000 | 306.85 |
1394150400000 | 303.6 |
1394409600000 | 300.63 |
1394496000000 | 295.62 |
1394582400000 | 285.05 |
1394668800000 | 279.38 |
1394755200000 | 275.5299 |
1395014400000 | 285.0899 |
1395100800000 | 292.5 |
1395187200000 | 289.95 |
1395273600000 | 285.7 |
1395360000000 | 286.79 |
1395619200000 | 287.23 |
1395705600000 | 295.91 |
1395792000000 | 295.4 |
1395878400000 | 295.32 |
1395964800000 | 294.99 |
1396224000000 | 302.36 |
1396310400000 | 304.64 |
1396396800000 | 306.22 |
1396483200000 | 302.67 |
1396569600000 | 309.36 |
1396828800000 | 305.89 |
1396915200000 | 310.7 |
1397001600000 | 310.31 |
1397088000000 | 316.24 |
1397174400000 | 317.45 |
1397433600000 | 316.22 |
1397520000000 | 309.73 |
1397606400000 | 311.58 |
1397692800000 | 314.75 |
1398124800000 | 315.77 |
1398211200000 | 314.8399 |
1398297600000 | 313.56 |
1398384000000 | 310.76 |
1398643200000 | 311.94 |
1398729600000 | 313.54 |
1398816000000 | 311.02 |
1398902400000 | 311.5899 |
1398988800000 | 311.32 |
1399248000000 | 310.14 |
1399334400000 | 312.81 |
1399420800000 | 325.19 |
1399507200000 | 329.22 |
1399593600000 | 328.1 |
1399852800000 | 331.3399 |
1399939200000 | 336.38 |
1400025600000 | 336.04 |
1400112000000 | 332.24 |
1400198400000 | 332.02 |
1400457600000 | 334.69 |
1400544000000 | 336.64 |
1400630400000 | 335.1 |
1400716800000 | 337.63 |
1400803200000 | 339.1 |
1401062400000 | 340.31 |
1401148800000 | 338.0899 |
1401235200000 | 338.73 |
1401321600000 | 340.75 |
1401408000000 | 338.95 |
1401667200000 | 344.66 |
1401753600000 | 346.99 |
1401840000000 | 348.52 |
1401926400000 | 351.11 |
1402012800000 | 357.65 |
1402272000000 | 361.44 |
1402358400000 | 359.76 |
1402444800000 | 358.68 |
1402531200000 | 359.22 |
1402617600000 | 358.65 |
1402876800000 | 348.39 |
1402963200000 | 349.6 |
1403049600000 | 358.21 |
1403136000000 | 358.85 |
1403222400000 | 357.5 |
1403481600000 | 359.41 |
1403568000000 | 363.76 |
1403654400000 | 356.81 |
1403740800000 | 357.39 |
1403827200000 | 355.61 |
1404086400000 | 354.45 |
1404172800000 | 353.51 |
1404259200000 | 359.96 |
1404345600000 | 366.29 |
1404432000000 | 365.45 |
1404691200000 | 370.37 |
1404777600000 | 375.01 |
1404864000000 | 378.41 |
1404950400000 | 374.39 |
1405036800000 | 377.83 |
1405296000000 | 376.52 |
1405382400000 | 378.14 |
1405468800000 | 377.39 |
1405555200000 | 373.22 |
1405641600000 | 368.32 |
1405900800000 | 363.5899 |
1405987200000 | 372.3399 |
1406073600000 | 378.46 |
1406160000000 | 379.82 |
1406246400000 | 375.47 |
1406505600000 | 369.79 |
1406592000000 | 371.32 |
1406678400000 | 372.68 |
1406764800000 | 370.26 |
1406851200000 | 366.72 |
1407110400000 | 368.46 |
1407196800000 | 361.91 |
1407283200000 | 355.14 |
1407369600000 | 354.49 |
1407456000000 | 355.46 |
1407715200000 | 362.04 |
1407801600000 | 359.74 |
1407888000000 | 360.58 |
1407974400000 | 361.26 |
1408060800000 | 360.51 |
1408320000000 | 365.66 |
1408406400000 | 375.81 |
1408492800000 | 380.42 |
1408579200000 | 381.66 |
1408665600000 | 378.19 |
1408924800000 | 380.0899 |
1409011200000 | 380.99 |
1409097600000 | 381.76 |
1409184000000 | 373.73 |
1409270400000 | 370.64 |
1409529600000 | 371.74 |
1409616000000 | 369.58 |
1409702400000 | 381.0899 |
1409788800000 | 383.73 |
1409875200000 | 389.26 |
1410134400000 | 389.17 |
1410220800000 | 383.05 |
1410307200000 | 381.69 |
1410393600000 | 376.43 |
1410480000000 | 375.32 |
1410739200000 | 374.87 |
1410825600000 | 378.72 |
1410912000000 | 382.0899 |
1410998400000 | 380.65 |
1411084800000 | 377.75 |
1411344000000 | 365.79 |
1411430400000 | 369.1 |
1411516800000 | 372.65 |
1411603200000 | 373.16 |
1411689600000 | 373.23 |
1411948800000 | 364.82 |
1412035200000 | 367.13 |
1412121600000 | 364.38 |
1412208000000 | 355.05 |
1412294400000 | 353.6 |
1412553600000 | 357.32 |
1412640000000 | 353.52 |
1412726400000 | 344.41 |
1412812800000 | 351.07 |
1412899200000 | 345.16 |
1413158400000 | 348.98 |
1413244800000 | 347.83 |
1413331200000 | 347.33 |
1413417600000 | 344.92 |
1413504000000 | 352.05 |
1413763200000 | 350.15 |
1413849600000 | 362.38 |
1413936000000 | 363.42 |
1414022400000 | 365.77 |
1414108800000 | 364.67 |
1414368000000 | 359.69 |
1414454400000 | 359.93 |
1414540800000 | 364.2799 |
1414627200000 | 372.21 |
1414713600000 | 374.9 |
1414972800000 | 371.06 |
1415059200000 | 369.61 |
1415145600000 | 362.66 |
1415232000000 | 355.08 |
1415318400000 | 353.64 |
1415577600000 | 360.52 |
1415664000000 | 357.74 |
1415750400000 | 362.02 |
1415836800000 | 356.31 |
1415923200000 | 355.19 |
1416182400000 | 356.79 |
1416268800000 | 361.24 |
1416355200000 | 362.0299 |
1416441600000 | 365.4 |
1416528000000 | 372.36 |
1416787200000 | 374.1 |
1416873600000 | 370.21 |
1416960000000 | 364.95 |
1417046400000 | 363.0299 |
1417132800000 | 359.92 |
1417392000000 | 364.36 |
1417478400000 | 361.4 |
1417564800000 | 370.19 |
1417651200000 | 360.38 |
1417737600000 | 367.18 |
1417996800000 | 356.81 |
1418083200000 | 347.51 |
1418169600000 | 347.68 |
1418256000000 | 338.37 |
1418342400000 | 329.96 |
1418601600000 | 314.49 |
1418688000000 | 301.89 |
1418774400000 | 309.63 |
1418860800000 | 316.15 |
1418947200000 | 329.47 |
1419206400000 | 338.26 |
1419292800000 | 326.96 |
1419379200000 | 332.75 |
1419811200000 | 324.47 |
1419897600000 | 325.79 |
1419984000000 | 313.36 |
1420156800000 | 317.81 |
1420416000000 | 325.77 |
1420502400000 | 329.93 |
1420588800000 | 333.5299 |
1420675200000 | 354.51 |
1420761600000 | 352.49 |
1421020800000 | 347.7 |
1421107200000 | 344.67 |
1421193600000 | 333.71 |
1421280000000 | 337 |
1421366400000 | 340.23 |
1421625600000 | 336.2799 |
1421712000000 | 337.18 |
1421798400000 | 344.5899 |
1421884800000 | 368.15 |
1421971200000 | 374.67 |
1422230400000 | 372.45 |
1422316800000 | 371.32 |
1422403200000 | 374.5899 |
1422489600000 | 367.52 |
1422576000000 | 367.9 |
1422835200000 | 368.47 |
1422921600000 | 371.3399 |
1423008000000 | 362.76 |
1423094400000 | 370.87 |
1423180800000 | 377.69 |
1423440000000 | 381.93 |
1423526400000 | 379.08 |
1423612800000 | 384.33 |
1423699200000 | 393.95 |
1423785600000 | 406.37 |
1424044800000 | 403.52 |
1424131200000 | 393.98 |
1424217600000 | 399.76 |
1424304000000 | 400.22 |
1424390400000 | 400.23 |
1424649600000 | 396.44 |
1424736000000 | 401.08 |
1424822400000 | 396.39 |
1424908800000 | 406.79 |
1424995200000 | 401.5899 |
1425254400000 | 403.56 |
1425340800000 | 406.8399 |
1425427200000 | 400.74 |
1425513600000 | 408.45 |
1425600000000 | 409.5 |
1425859200000 | 409.72 |
1425945600000 | 388.15 |
1426032000000 | 397.94 |
1426118400000 | 404.68 |
1426204800000 | 395.05 |
1426464000000 | 389.82 |
1426550400000 | 398.58 |
1426636800000 | 402.37 |
1426723200000 | 404.51 |
1426809600000 | 405.92 |
1427068800000 | 404.47 |
1427155200000 | 405.3399 |
1427241600000 | 405.56 |
1427328000000 | 401.47 |
1427414400000 | 392.75 |
1427673600000 | 410.8 |
1427760000000 | 408.82 |
1427846400000 | 414.46 |
1427932800000 | 407.16 |
1428364800000 | 417.82 |
1428451200000 | 421.66 |
1428537600000 | 424.64 |
1428624000000 | 433.91 |
1428883200000 | 427.77 |
1428969600000 | 422.28 |
1429056000000 | 430.04 |
1429142400000 | 428.29 |
1429228800000 | 411.15 |
1429488000000 | 413.74 |
1429574400000 | 415.11 |
1429660800000 | 416.65 |
1429747200000 | 421.33 |
1429833600000 | 423.32 |
1430092800000 | 424.05 |
1430179200000 | 424.88 |
1430265600000 | 417.82 |
1430352000000 | 414.51 |
1430438400000 | 411.38 |
1430697600000 | 415.06 |
1430784000000 | 434.06 |
1430870400000 | 437.01 |
1430956800000 | 433.19 |
1431043200000 | 441.57 |
1431302400000 | 437.97 |
1431388800000 | 449.22 |
1431475200000 | 447.03 |
1431561600000 | 438.34 |
1431648000000 | 442.64 |
1431907200000 | 444.83 |
1431993600000 | 444.07 |
1432080000000 | 445.25 |
1432166400000 | 446.43 |
1432252800000 | 445.98 |
1432512000000 | 444.1 |
1432598400000 | 433.2 |
1432684800000 | 432.36 |
1432771200000 | 422.07 |
1432857600000 | 410.89 |
1433116800000 | 416.94 |
1433203200000 | 419.0299 |
1433289600000 | 412.36 |
1433376000000 | 406.43 |
1433462400000 | 409.48 |
1433721600000 | 402.74 |
1433808000000 | 397.43 |
1433894400000 | 403.4 |
1433980800000 | 402.52 |
1434067200000 | 397.33 |
1434326400000 | 402.63 |
1434412800000 | 404.64 |
1434499200000 | 401.65 |
1434585600000 | 399.2 |
1434672000000 | 400.33 |
1434931200000 | 401 |
1435017600000 | 404.07 |
1435104000000 | 400.91 |
1435190400000 | 397.56 |
1435276800000 | 401.46 |
1435536000000 | 396.01 |
1435622400000 | 393.2 |
1435708800000 | 388.02 |
1435795200000 | 389.41 |
1435881600000 | 387.98 |
1436140800000 | 387.48 |
1436227200000 | 384.5899 |
1436313600000 | 376.74 |
1436400000000 | 382.13 |
1436486400000 | 383.44 |
1436745600000 | 394.01 |
1436832000000 | 396.0299 |
1436918400000 | 397.31 |
1437004800000 | 404.5 |
1437091200000 | 400.57 |
1437350400000 | 395.37 |
1437436800000 | 394.39 |
1437523200000 | 387.31 |
1437609600000 | 375.3 |
1437696000000 | 368.85 |
1437955200000 | 366.07 |
1438041600000 | 367.52 |
1438128000000 | 373.92 |
1438214400000 | 376.27 |
1438300800000 | 371.39 |
1438560000000 | 368.46 |
1438646400000 | 372.83 |
1438732800000 | 379.94 |
1438819200000 | 371.46 |
1438905600000 | 371.68 |
1439164800000 | 374.45 |
1439251200000 | 371.06 |
1439337600000 | 360.6 |
1439424000000 | 361.2 |
1439510400000 | 365.02 |
1439769600000 | 361.51 |
1439856000000 | 353.24 |
1439942400000 | 348.06 |
1440028800000 | 347.22 |
1440115200000 | 337.42 |
1440374400000 | 316.16 |
1440460800000 | 323.41 |
1440547200000 | 324.0299 |
1440633600000 | 345.87 |
1440720000000 | 351.16 |
1440979200000 | 352.26 |
1441065600000 | 345.18 |
1441152000000 | 340.65 |
1441238400000 | 356.4 |
1441324800000 | 346.83 |
1441584000000 | 342.61 |
1441670400000 | 346.0899 |
1441756800000 | 355.24 |
1441843200000 | 352.79 |
1441929600000 | 349.07 |
1442188800000 | 354.85 |
1442275200000 | 359.15 |
1442361600000 | 368.36 |
1442448000000 | 369.38 |
1442534400000 | 364.26 |
1442793600000 | 365.63 |
1442880000000 | 354.35 |
1442966400000 | 346.92 |
1443052800000 | 335.83 |
1443139200000 | 338.72 |
1443398400000 | 328.74 |
1443484800000 | 330.27 |
1443571200000 | 338.45 |
1443657600000 | 334.3399 |
1443744000000 | 329.37 |
1444003200000 | 341.67 |
1444089600000 | 344.0299 |
1444176000000 | 351.61 |
1444262400000 | 350.08 |
1444348800000 | 361.7799 |
1444608000000 | 360.99 |
1444694400000 | 357.44 |
1444780800000 | 354.75 |
1444867200000 | 363.0899 |
1444953600000 | 359.37 |
1445212800000 | 361.67 |
1445299200000 | 360.33 |
1445385600000 | 349.36 |
1445472000000 | 359.8399 |
1445558400000 | 370.64 |
1445817600000 | 363.91 |
1445904000000 | 355.95 |
1445990400000 | 359.02 |
1446076800000 | 354.5899 |
1446163200000 | 354.16 |
1446422400000 | 359.08 |
1446508800000 | 365.35 |
1446595200000 | 368.26 |
1446681600000 | 362.99 |
1446768000000 | 356.63 |
1447027200000 | 357.07 |
1447113600000 | 355.32 |
1447200000000 | 351.25 |
1447286400000 | 345.81 |
1447372800000 | 339.83 |
1447632000000 | 335.89 |
1447718400000 | 345.7799 |
1447804800000 | 352.39 |
1447891200000 | 352.26 |
1447977600000 | 353.96 |
1448236800000 | 347.58 |
1448323200000 | 338.85 |
1448409600000 | 342.47 |
1448496000000 | 341.79 |
1448582400000 | 337.55 |
1448841600000 | 332.33 |
1448928000000 | 331.76 |
1449014400000 | 326.17 |
1449100800000 | 317.11 |
1449187200000 | 309.35 |
1449446400000 | 304.39 |
1449532800000 | 298.17 |
1449619200000 | 296.56 |
1449705600000 | 296.63 |
1449792000000 | 290.6 |
1450051200000 | 283.97 |
1450137600000 | 294.35 |
1450224000000 | 295.3 |
1450310400000 | 301.7799 |
1450396800000 | 297.95 |
1450656000000 | 292.52 |
1450742400000 | 294.31 |
1450828800000 | 304.39 |
1450915200000 | 301.95 |
1451260800000 | 295.21 |
1451347200000 | 300.47 |
1451433600000 | 296.08 |
1451520000000 | 296.24 |
1451865600000 | 288.99 |
1451952000000 | 294.67 |
1452038400000 | 290.52 |
1452124800000 | 286.8399 |
1452211200000 | 282.27 |
1452470400000 | 270.67 |
1452556800000 | 271.51 |
1452643200000 | 273.41 |
1452729600000 | 269.8399 |
1452816000000 | 253.11 |
1453075200000 | 255.07 |
1453161600000 | 261.02 |
1453248000000 | 252.64 |
1453334400000 | 257.68 |
1453420800000 | 273.66 |
1453680000000 | 270.5299 |
1453766400000 | 271.26 |
1453852800000 | 275.86 |
1453939200000 | 276.5299 |
1454025600000 | 283.64 |
1454284800000 | 276.89 |
1454371200000 | 275.86 |
1454457600000 | 272.36 |
1454544000000 | 283.2799 |
1454630400000 | 282.64 |
1454889600000 | 276.22 |
1454976000000 | 265.73 |
1455062400000 | 266.05 |
1455148800000 | 257.88 |
1455235200000 | 264.76 |
1455494400000 | 272.44 |
1455580800000 | 274.27 |
1455667200000 | 284.95 |
1455753600000 | 288.89 |
1455840000000 | 281.0299 |
1456099200000 | 291.93 |
1456185600000 | 290.8 |
1456272000000 | 287.0299 |
1456358400000 | 288.81 |
1456444800000 | 295.99 |
1456704000000 | 303.2 |
1456790400000 | 306.6 |
1456876800000 | 309.73 |
1456963200000 | 313.1 |
1457049600000 | 319.37 |
1457308800000 | 326.8 |
1457395200000 | 320.08 |
1457481600000 | 323.05 |
1457568000000 | 318.5 |
1457654400000 | 322.5899 |
1457913600000 | 323.26 |
1458000000000 | 320.38 |
1458086400000 | 321.92 |
1458172800000 | 329.69 |
1458259200000 | 337.11 |
1458518400000 | 338.3399 |
1458604800000 | 342.94 |
1458691200000 | 336.73 |
1458777600000 | 331.24 |
1459209600000 | 331.85 |
1459296000000 | 337.49 |
1459382400000 | 333.24 |
1459468800000 | 327.88 |
1459728000000 | 327.77 |
1459814400000 | 324.62 |
1459900800000 | 327.3 |
1459987200000 | 326.06 |
1460073600000 | 331.06 |
1460332800000 | 337.41 |
1460419200000 | 341.31 |
1460505600000 | 355.31 |
1460592000000 | 355.43 |
1460678400000 | 349.42 |
1460937600000 | 351.29 |
1461024000000 | 357.81 |
1461110400000 | 363.3 |
1461196800000 | 365.81 |
1461283200000 | 372.07 |
1461542400000 | 368.1 |
1461628800000 | 365.55 |
1461715200000 | 362.44 |
1461801600000 | 367.64 |
1461888000000 | 358.5299 |
1462147200000 | 354.0299 |
1462233600000 | 345.08 |
1462320000000 | 339.52 |
1462406400000 | 337.06 |
1462492800000 | 336.57 |
1462752000000 | 333.3 |
1462838400000 | 330.95 |
1462924800000 | 335.23 |
1463011200000 | 335.3 |
1463097600000 | 338.04 |
1463356800000 | 341.02 |
1463443200000 | 341.6 |
1463529600000 | 344.6 |
1463616000000 | 338.49 |
1463702400000 | 337.57 |
1463961600000 | 333.81 |
1464048000000 | 339.5899 |
1464134400000 | 344.93 |
1464220800000 | 344.25 |
1464307200000 | 342.8399 |
1464566400000 | 344.65 |
1464652800000 | 336.87 |
1464739200000 | 329.66 |
1464825600000 | 325.17 |
1464912000000 | 328.7 |
1465171200000 | 334.19 |
1465257600000 | 337.85 |
1465344000000 | 341.75 |
1465430400000 | 336.13 |
1465516800000 | 332.0899 |
1465776000000 | 327.63 |
1465862400000 | 326.26 |
1465948800000 | 325.71 |
1466035200000 | 322.89 |
1466121600000 | 326.08 |
1466380800000 | 332.38 |
1466467200000 | 335.41 |
1466553600000 | 333.2 |
1466640000000 | 335.02 |
1466726400000 | 332.54 |
1466985600000 | 328.89 |
1467072000000 | 338.88 |
1467158400000 | 343.71 |
1467244800000 | 343.69 |
1467331200000 | 343.5 |
1467590400000 | 351.01 |
1467676800000 | 346.35 |
1467763200000 | 346.74 |
1467849600000 | 347.3 |
1467936000000 | 348.24 |
1468195200000 | 354.11 |
1468281600000 | 359.8399 |
1468368000000 | 366.73 |
1468454400000 | 374.51 |
1468540800000 | 375.98 |
1468800000000 | 375.76 |
1468886400000 | 376.8399 |
1468972800000 | 375.73 |
1469059200000 | 373.47 |
1469145600000 | 372 |
1469404800000 | 371.4 |
1469491200000 | 369.0899 |
1469577600000 | 372.77 |
1469664000000 | 372.7799 |
1469750400000 | 370.67 |
1470009600000 | 373.55 |
1470096000000 | 370.06 |
1470182400000 | 372.12 |
1470268800000 | 380.43 |
1470355200000 | 388.69 |
1470614400000 | 395.21 |
1470700800000 | 396.13 |
1470787200000 | 395.98 |
1470873600000 | 396.11 |
1470960000000 | 392.65 |
1471219200000 | 397.85 |
1471305600000 | 394.8 |
1471392000000 | 391.37 |
1471478400000 | 389.54 |
1471564800000 | 391.18 |
1471824000000 | 389.39 |
1471910400000 | 390.89 |
1471996800000 | 388.51 |
1472083200000 | 385.52 |
1472169600000 | 382.95 |
1472428800000 | 381.5899 |
1472515200000 | 383.4 |
1472601600000 | 380.18 |
1472688000000 | 376.94 |
1472774400000 | 384.92 |
1473033600000 | 390.88 |
1473120000000 | 397 |
1473206400000 | 397.13 |
1473292800000 | 396.93 |
1473379200000 | 390.51 |
1473638400000 | 386.65 |
1473724800000 | 385.7 |
1473811200000 | 383.68 |
1473897600000 | 384.49 |
1473984000000 | 382.86 |
1474243200000 | 387.45 |
1474329600000 | 389.17 |
1474416000000 | 391.57 |
1474502400000 | 401.6 |
1474588800000 | 401.3399 |
1474848000000 | 397.27 |
1474934400000 | 396.6 |
1475020800000 | 400.89 |
1475107200000 | 402.65 |
1475193600000 | 398.87 |
1475452800000 | 400.8 |
1475539200000 | 404.8399 |
1475625600000 | 402.29 |
1475712000000 | 404.65 |
1475798400000 | 405.23 |
1476057600000 | 405.96 |
1476144000000 | 406.38 |
1476230400000 | 405.66 |
1476316800000 | 400.51 |
1476403200000 | 402.94 |
1476662400000 | 401.98 |
1476748800000 | 405.91 |
1476835200000 | 409.24 |
1476921600000 | 406.99 |
1477008000000 | 410.07 |
1477267200000 | 410.43 |
1477353600000 | 412.66 |
1477440000000 | 410.85 |
1477526400000 | 413.39 |
1477612800000 | 411.38 |
1477872000000 | 412.0899 |
1477958400000 | 408.3 |
1478044800000 | 396.87 |
1478131200000 | 396.15 |
1478217600000 | 389.29 |
1478476800000 | 397.97 |
1478563200000 | 402.3 |
1478649600000 | 410.67 |
1478736000000 | 426.27 |
1478822400000 | 424.85 |
1479081600000 | 431.75 |
1479168000000 | 437.87 |
1479254400000 | 437.6 |
1479340800000 | 439.49 |
1479427200000 | 436.56 |
1479686400000 | 440.46 |
1479772800000 | 448.6 |
1479859200000 | 453.25 |
1479945600000 | 455.95 |
1480032000000 | 451.73 |
1480291200000 | 457.03 |
1480377600000 | 447.74 |
1480464000000 | 450.68 |
1480550400000 | 458.43 |
1480636800000 | 456.97 |
1480896000000 | 462.93 |
1480982400000 | 467.57 |
1481068800000 | 467.91 |
1481155200000 | 480.4 |
1481241600000 | 481.19 |
1481500800000 | 488.17 |
1481587200000 | 489.89 |
1481673600000 | 480.03 |
1481760000000 | 482.39 |
1481846400000 | 480.51 |
1482105600000 | 472.19 |
1482192000000 | 479.85 |
1482278400000 | 476.65 |
1482364800000 | 476.15 |
1482451200000 | 472.24 |
1482796800000 | 478.16 |
1482883200000 | 479.37 |
1482969600000 | 479.03 |
1483056000000 | 480.73 |
1483315200000 | 479.57 |
1483401600000 | 491.51 |
1483488000000 | 488.85 |
1483574400000 | 486.78 |
1483660800000 | 487.43 |
1483920000000 | 485.16 |
1484006400000 | 495.91 |
1484092800000 | 500.45 |
1484179200000 | 498.31 |
1484265600000 | 490.91 |
1484524800000 | 492.32 |
1484611200000 | 486.8 |
1484697600000 | 487.65 |
1484784000000 | 486.91 |
1484870400000 | 479.07 |
1485129600000 | 481.23 |
1485216000000 | 489.6 |
1485302400000 | 494.78 |
1485388800000 | 499.45 |
1485475200000 | 506.49 |
1485734400000 | 503.78 |
1485820800000 | 496.09 |
1485907200000 | 506.74 |
1485993600000 | 514.7 |
1486080000000 | 516.36 |
1486339200000 | 516.16 |
1486425600000 | 518.48 |
1486512000000 | 516.45 |
1486598400000 | 516.32 |
1486684800000 | 523.62 |
1486944000000 | 525.64 |
1487030400000 | 525.05 |
1487116800000 | 530.1 |
1487203200000 | 526.29 |
1487289600000 | 515.49 |
1487548800000 | 515.4299 |
1487635200000 | 526.17 |
1487721600000 | 520.79 |
1487808000000 | 521.85 |
1487894400000 | 509.07 |
1488153600000 | 504.26 |
1488240000000 | 496.93 |
1488326400000 | 506.81 |
1488412800000 | 502.56 |
1488499200000 | 501.58 |
1488758400000 | 498.15 |
1488844800000 | 486.68 |
1488931200000 | 485.55 |
1489017600000 | 469.49 |
1489104000000 | 468.49 |
1489363200000 | 475.37 |
1489449600000 | 479.47 |
1489536000000 | 480 |
1489622400000 | 492.54 |
1489708800000 | 498.02 |
1489968000000 | 494.6 |
1490054400000 | 493.65 |
1490140800000 | 490.28 |
1490227200000 | 493.93 |
1490313600000 | 494.19 |
1490572800000 | 482.31 |
1490659200000 | 488.55 |
1490745600000 | 491.1 |
1490832000000 | 497 |
1490918400000 | 490.38 |
1491177600000 | 496.33 |
1491264000000 | 498.39 |
1491350400000 | 509.37 |
1491436800000 | 505.86 |
1491523200000 | 497.97 |
1491782400000 | 490.89 |
1491868800000 | 491.54 |
1491955200000 | 490.46 |
1492041600000 | 489.19 |
1492473600000 | 479.36 |
1492560000000 | 478.5 |
1492646400000 | 480.37 |
1492732800000 | 482.66 |
1492992000000 | 487.83 |
1493078400000 | 493.13 |
1493164800000 | 493.25 |
1493251200000 | 488.33 |
1493337600000 | 491.05 |
1493596800000 | 490.84 |
1493683200000 | 493.66 |
1493769600000 | 486.03 |
1493856000000 | 477.26 |
1493942400000 | 475.12 |
1494201600000 | 474.92 |
1494288000000 | 479.06 |
1494374400000 | 482.03 |
1494460800000 | 479.03 |
1494547200000 | 472.61 |
1494806400000 | 478.21 |
1494892800000 | 470.46 |
1494979200000 | 463.56 |
1495065600000 | 458.76 |
1495152000000 | 459.04 |
1495411200000 | 458.82 |
1495497600000 | 463.71 |
1495584000000 | 466.48 |
1495670400000 | 462.7 |
1495756800000 | 456.66 |
1496016000000 | 458.78 |
1496102400000 | 454.68 |
1496188800000 | 445.86 |
1496275200000 | 445.22 |
1496361600000 | 444.6 |
1496620800000 | 445.35 |
1496707200000 | 445.78 |
1496793600000 | 441.03 |
1496880000000 | 448.7 |
1496966400000 | 453.17 |
1497225600000 | 451.24 |
1497312000000 | 447.52 |
1497398400000 | 441.65 |
1497484800000 | 437.38 |
1497571200000 | 441.12 |
1497830400000 | 443.3 |
1497916800000 | 437.69 |
1498003200000 | 440.46 |
1498089600000 | 437.54 |
1498176000000 | 444.36 |
1498435200000 | 447.52 |
1498521600000 | 452.71 |
1498608000000 | 453.06 |
1498694400000 | 454.99 |
1498780800000 | 451 |
1499040000000 | 457.35 |
1499126400000 | 458.42 |
1499212800000 | 458 |
1499299200000 | 458.41 |
1499385600000 | 455.71 |
1499644800000 | 461.71 |
1499731200000 | 462.55 |
1499817600000 | 471.47 |
1499904000000 | 473.42 |
1499990400000 | 476.93 |
1500249600000 | 482.44 |
1500336000000 | 479.53 |
1500422400000 | 487.22 |
1500508800000 | 474.49 |
1500595200000 | 469.3 |
1500854400000 | 469.02 |
1500940800000 | 472.56 |
1501027200000 | 477.83 |
1501113600000 | 483.83 |
1501200000000 | 474.21 |
1501459200000 | 473.41 |
1501545600000 | 477.1 |
1501632000000 | 474.27 |
1501718400000 | 476.07 |
1501804800000 | 482 |
1502064000000 | 486.14 |
1502150400000 | 489.67 |
1502236800000 | 490.07 |
1502323200000 | 484.28 |
1502409600000 | 475.81 |
1502668800000 | 482.09 |
1502755200000 | 475.83 |
1502841600000 | 480.07 |
1502928000000 | 478.93 |
1503014400000 | 479.29 |
1503273600000 | 484.23 |
1503360000000 | 488.44 |
1503446400000 | 488.51 |
1503532800000 | 490.49 |
1503619200000 | 493.25 |
1503878400000 | 497.32 |
1503964800000 | 497.32 |
1504051200000 | 507.88 |
1504137600000 | 517.9 |
1504224000000 | 520.03 |
1504483200000 | 513.87 |
1504569600000 | 515.55 |
1504656000000 | 518.07 |
1504742400000 | 514.95 |
1504828800000 | 510.48 |
1505088000000 | 515.72 |
1505174400000 | 517.24 |
1505260800000 | 509.61 |
1505347200000 | 510.9 |
1505433600000 | 505.41 |
1505692800000 | 500.27 |
1505779200000 | 496.16 |
1505865600000 | 501.34 |
1505952000000 | 498.1 |
1506038400000 | 497.65 |
1506297600000 | 500.26 |
1506384000000 | 504.02 |
1506470400000 | 502.64 |
1506556800000 | 500.8 |
1506643200000 | 510.8 |
1506902400000 | 518.42 |
1506988800000 | 521.48 |
1507075200000 | 520.41 |
1507161600000 | 527.45 |
1507248000000 | 522.2 |
1507507200000 | 522.64 |
1507593600000 | 521.65 |
1507680000000 | 523.14 |
1507766400000 | 523.71 |
1507852800000 | 533.98 |
1508112000000 | 544.9 |
1508198400000 | 541.47 |
1508284800000 | 544.2 |
1508371200000 | 534.4299 |
1508457600000 | 539.4299 |
1508716800000 | 539.83 |
1508803200000 | 537.79 |
1508889600000 | 528.96 |
1508976000000 | 530.21 |
1509062400000 | 533.19 |
1509321600000 | 535.66 |
1509408000000 | 535.1799 |
1509494400000 | 550.85 |
1509580800000 | 552.02 |
1509667200000 | 549.49 |
1509926400000 | 555.98 |
1510012800000 | 554.8099 |
1510099200000 | 550.87 |
1510185600000 | 548.29 |
1510272000000 | 545 |
1510531200000 | 544.04 |
1510617600000 | 530.09 |
1510704000000 | 512.62 |
1510790400000 | 519.23 |
1510876800000 | 517.39 |
1511136000000 | 513.35 |
1511222400000 | 522.59 |
1511308800000 | 526.07 |
1511395200000 | 522.9 |
1511481600000 | 524.4 |
1511740800000 | 519.97 |
1511827200000 | 509.71 |
1511913600000 | 505.29 |
1512000000000 | 500.52 |
1512086400000 | 503.5 |
1512345600000 | 506.67 |
1512432000000 | 503.39 |
1512518400000 | 504.44 |
1512604800000 | 502.2 |
1512691200000 | 504.2 |
1512950400000 | 516.54 |
1513036800000 | 522.32 |
1513123200000 | 516.95 |
1513209600000 | 522.45 |
1513296000000 | 522.77 |
1513555200000 | 527.99 |
1513641600000 | 523.82 |
1513728000000 | 524.28 |
1513814400000 | 523.55 |
1513900800000 | 529.62 |
1514332800000 | 533.69 |
1514419200000 | 537.72 |
1514505600000 | 538.71 |
1514851200000 | 540.03 |
1514937600000 | 550.6 |
1515024000000 | 561.0599 |
1515110400000 | 562.32 |
1515369600000 | 562.5 |
1515456000000 | 567.84 |
1515542400000 | 564.9299 |
1515628800000 | 567.24 |
1515715200000 | 565.7 |
1515974400000 | 562.98 |
1516060800000 | 558.2 |
1516147200000 | 560.4 |
1516233600000 | 562.6799 |
1516320000000 | 561.46 |
1516579200000 | 568.02 |
1516665600000 | 559.03 |
1516752000000 | 557.4 |
1516838400000 | 561.32 |
1516924800000 | 557.3 |
1517184000000 | 560.55 |
1517270400000 | 554.94 |
1517356800000 | 554.38 |
1517443200000 | 560.15 |
1517529600000 | 550.05 |
1517788800000 | 550.4 |
1517875200000 | 540.09 |
1517961600000 | 543.48 |
1518048000000 | 534.85 |
1518134400000 | 527.11 |
1518393600000 | 532.92 |
1518480000000 | 542.98 |
1518566400000 | 552.17 |
1518652800000 | 556.91 |
1518739200000 | 546.13 |
1518998400000 | 552.04 |
1519084800000 | 548.97 |
1519171200000 | 556.44 |
1519257600000 | 557.01 |
1519344000000 | 559.45 |
1519603200000 | 572.46 |
1519689600000 | 566.34 |
1519776000000 | 558.02 |
1519862400000 | 552.03 |
1519948800000 | 541.67 |
1520208000000 | 545.84 |
1520294400000 | 547.11 |
1520380800000 | 544.69 |
1520467200000 | 544.64 |
1520553600000 | 550.07 |
1520812800000 | 550.96 |
1520899200000 | 548.95 |
1520985600000 | 542.67 |
1521072000000 | 543.6 |
1521158400000 | 545.22 |
1521417600000 | 533.79 |
1521504000000 | 538.3 |
1521590400000 | 542.7 |
1521676800000 | 538.04 |
1521763200000 | 533.57 |
1522022400000 | 518.89 |
1522108800000 | 518.16 |
1522195200000 | 510.73 |
1522281600000 | 519.87 |
1522713600000 | 522.78 |
1522800000000 | 519.16 |
1522886400000 | 526.66 |
1522972800000 | 522.03 |
1523232000000 | 465.34 |
1523318400000 | 466.69 |
1523404800000 | 462.48 |
1523491200000 | 486.65 |
1523577600000 | 487.05 |
1523836800000 | 475.45 |
1523923200000 | 487.94 |
1524009600000 | 505.76 |
1524096000000 | 509.7 |
1524182400000 | 509.08 |
1524441600000 | 510.05 |
1524528000000 | 511.73 |
1524614400000 | 504.94 |
1524700800000 | 511.04 |
1524787200000 | 514.72 |
1525046400000 | 507.26 |
1525132800000 | 506.18 |
1525219200000 | 507.11 |
1525305600000 | 503.71 |
1525392000000 | 506.95 |
1525651200000 | 510.19 |
1525737600000 | 508.85 |
1525824000000 | 513.4299 |
1525910400000 | 513.32 |
1525996800000 | 513.9299 |
1526256000000 | 516.12 |
1526342400000 | 511.23 |
1526428800000 | 519.41 |
1526515200000 | 523.55 |
1526601600000 | 517.8 |
1526860800000 | 524.1 |
1526947200000 | 528.29 |
1527033600000 | 517.46 |
1527120000000 | 520.5599 |
1527206400000 | 528.1799 |
1527465600000 | 532.75 |
1527552000000 | 532.26 |
1527638400000 | 527.0599 |
1527724800000 | 522.76 |
1527811200000 | 525.7 |
1528070400000 | 537.88 |
1528156800000 | 540.96 |
1528243200000 | 540.05 |
1528329600000 | 543.09 |
1528416000000 | 530.23 |
1528675200000 | 533.51 |
1528761600000 | 530.67 |
1528848000000 | 527.4299 |
1528934400000 | 527.88 |
1529020800000 | 518.63 |
1529280000000 | 510.84 |
1529366400000 | 510.85 |
1529452800000 | 515.09 |
1529539200000 | 515.62 |
1529625600000 | 520.42 |
1529884800000 | 518.37 |
1529971200000 | 517.32 |
1530057600000 | 518.79 |
1530144000000 | 516.95 |
1530230400000 | 524.26 |
1530489600000 | 528.33 |
1530576000000 | 527.49 |
1530662400000 | 527.2 |
1530748800000 | 534.79 |
1530835200000 | 533.5 |
1531094400000 | 541.61 |
1531180800000 | 545.33 |
1531267200000 | 533.42 |
1531353600000 | 529.66 |
1531440000000 | 531.86 |
1531699200000 | 524.73 |
1531785600000 | 528.25 |
1531872000000 | 529.15 |
1531958400000 | 518.92 |
1532044800000 | 512.8099 |
1532304000000 | 518.88 |
1532390400000 | 529.84 |
1532476800000 | 532.24 |
1532563200000 | 536.82 |
1532649600000 | 540.46 |
1532908800000 | 539.91 |
1532995200000 | 540.9299 |
1533081600000 | 537.52 |
1533168000000 | 530.94 |
1533254400000 | 537.2 |
1533513600000 | 534.7 |
1533600000000 | 540.23 |
1533686400000 | 530.77 |
1533772800000 | 524.41 |
1533859200000 | 500.88 |
1534118400000 | 499.42 |
1534204800000 | 511.18 |
1534291200000 | 509.3 |
1534377600000 | 504.22 |
1534464000000 | 496.82 |
1534723200000 | 501.99 |
1534809600000 | 499.32 |
1534896000000 | 498.58 |
1534982400000 | 493.28 |
1535068800000 | 502.54 |
1535328000000 | 510.4 |
1535414400000 | 510.57 |
1535500800000 | 508.81 |
1535587200000 | 505.25 |
1535673600000 | 512.15 |
1535932800000 | 511.19 |
1536019200000 | 505.74 |
1536105600000 | 497.42 |
1536192000000 | 494.03 |
1536278400000 | 493.48 |
1536537600000 | 493.04 |
1536624000000 | 497.27 |
1536710400000 | 504.67 |
1536796800000 | 509.63 |
1536883200000 | 509.88 |
1537142400000 | 506.97 |
1537228800000 | 512.1799 |
1537315200000 | 520.33 |
1537401600000 | 522.48 |
1537488000000 | 533.25 |
1537747200000 | 534.5599 |
1537833600000 | 534.65 |
1537920000000 | 532.41 |
1538006400000 | 540.45 |
1538092800000 | 545.45 |
1538352000000 | 544.62 |
1538438400000 | 545.85 |
1538524800000 | 550.09 |
1538611200000 | 538.53 |
1538697600000 | 536.65 |
1538956800000 | 536.9299 |
1539043200000 | 540.82 |
1539129600000 | 533.2 |
1539216000000 | 526.4 |
1539302400000 | 531.09 |
1539561600000 | 531.37 |
1539648000000 | 539.85 |
1539734400000 | 548.04 |
1539820800000 | 541.7 |
1539907200000 | 539.52 |
1540166400000 | 537.29 |
1540252800000 | 524.51 |
1540339200000 | 524.29 |
1540425600000 | 526.85 |
1540512000000 | 513.9 |
1540771200000 | 516.7 |
1540857600000 | 517.85 |
1540944000000 | 530.13 |
1541030400000 | 531.72 |
1541116800000 | 542.1 |
1541376000000 | 543.59 |
1541462400000 | 542.45 |
1541548800000 | 542.66 |
1541635200000 | 540.62 |
1541721600000 | 538.02 |
1541980800000 | 536.84 |
1542067200000 | 536.17 |
1542153600000 | 543.5 |
1542240000000 | 545.46 |
1542326400000 | 544.44 |
1542585600000 | 542.72 |
1542672000000 | 536.7 |
1542758400000 | 542.8099 |
1542844800000 | 547.52 |
1542931200000 | 545.66 |
1543190400000 | 536.01 |
1543276800000 | 541.13 |
1543363200000 | 547.94 |
1543449600000 | 553.46 |
1543536000000 | 548.28 |
1543795200000 | 556.67 |
1543881600000 | 550.34 |
1543968000000 | 554.01 |
1544054400000 | 542.86 |
1544140800000 | 549.4299 |
1544400000000 | 538.5 |
1544486400000 | 541.72 |
1544572800000 | 543.45 |
1544659200000 | 555.82 |
1544745600000 | 552.23 |
1545004800000 | 552.89 |
1545091200000 | 547.25 |
1545177600000 | 543.94 |
1545264000000 | 539.42 |
1545350400000 | 531.85 |
1545609600000 | 529.4 |
1545868800000 | 522.33 |
1545955200000 | 526.55 |
1546214400000 | 528.23 |
1546387200000 | 532.9 |
1546473600000 | 528.44 |
1546560000000 | 541.42 |
1546819200000 | 547.22 |
1546905600000 | 542.97 |
1546992000000 | 550.3 |
1547078400000 | 552.78 |
1547164800000 | 555.14 |
1547424000000 | 552.89 |
1547510400000 | 555.4299 |
1547596800000 | 557.63 |
1547683200000 | 557.58 |
1547769600000 | 567.48 |
1548028800000 | 565.35 |
1548115200000 | 563.3099 |
1548201600000 | 566.44 |
1548288000000 | 569.91 |
1548374400000 | 567.96 |
1548633600000 | 558.91 |
1548720000000 | 565.4299 |
1548806400000 | 572.22 |
1548892800000 | 576.38 |
1548979200000 | 576.97 |
1549238400000 | 576.9299 |
1549324800000 | 583.3 |
1549411200000 | 584.24 |
1549497600000 | 582.79 |
1549584000000 | 582.33 |
1549843200000 | 582.53 |
1549929600000 | 584.86 |
1550016000000 | 576.24 |
1550102400000 | 569.8 |
1550188800000 | 577.46 |
1550448000000 | 576.61 |
1550534400000 | 577.87 |
1550620800000 | 589.3 |
1550707200000 | 583.97 |
1550793600000 | 590.98 |
1551052800000 | 601.4 |
1551139200000 | 598.57 |
1551225600000 | 593.62 |
1551312000000 | 588.3 |
1551398400000 | 585.51 |
1551657600000 | 583.04 |
1551744000000 | 580.94 |
1551830400000 | 591.9299 |
1551916800000 | 590.55 |
1552003200000 | 586.9 |
1552262400000 | 586.9 |
1552348800000 | 593.9299 |
1552435200000 | 588.6799 |
1552521600000 | 590.63 |
1552608000000 | 599.39 |
1552867200000 | 608.54 |
1552953600000 | 610.71 |
1553040000000 | 606.94 |
1553126400000 | 610.4299 |
1553212800000 | 599.33 |
1553472000000 | 604.51 |
1553558400000 | 606.37 |
1553644800000 | 593.47 |
1553731200000 | 588.8099 |
1553817600000 | 588.51 |
1554076800000 | 599.57 |
1554163200000 | 602.64 |
1554249600000 | 606.07 |
1554336000000 | 606.3099 |
1554422400000 | 606.8099 |
1554681600000 | 606.73 |
1554768000000 | 609.49 |
1554854400000 | 612.8099 |
1554940800000 | 603.32 |
1555027200000 | 608.36 |
1555286400000 | 603.5599 |
1555372800000 | 610.28 |
1555459200000 | 611.96 |
1555545600000 | 612.0599 |
1555977600000 | 613.32 |
1556064000000 | 606.96 |
1556150400000 | 605.12 |
1556236800000 | 609.11 |
1556496000000 | 607.39 |
1556582400000 | 600.83 |
1556668800000 | 598.29 |
1556755200000 | 594.39 |
1556841600000 | 596.29 |
1557100800000 | 595.26 |
1557187200000 | 589.83 |
1557273600000 | 586.72 |
1557360000000 | 578.74 |
1557446400000 | 575.57 |
1557705600000 | 570.92 |
1557792000000 | 574.49 |
1557878400000 | 575.5 |
1557964800000 | 576.02 |
1558051200000 | 572.5599 |
1558310400000 | 569.98 |
1558396800000 | 573.8099 |
1558483200000 | 578.82 |
1558569600000 | 568.89 |
1558656000000 | 573.22 |
1558915200000 | 577.1799 |
1559001600000 | 577.22 |
1559088000000 | 575.1799 |
1559174400000 | 580.54 |
1559260800000 | 580.55 |
1559520000000 | 579.77 |
1559606400000 | 581.76 |
1559692800000 | 577.04 |
1559779200000 | 580 |
1559865600000 | 580.47 |
1560124800000 | 586.7 |
1560211200000 | 599.04 |
1560297600000 | 597 |
1560384000000 | 605.55 |
1560470400000 | 608.17 |
1560729600000 | 606.45 |
1560816000000 | 621.01 |
1560902400000 | 620.92 |
1560988800000 | 626.34 |
1561075200000 | 623.6 |
1561334400000 | 624.41 |
1561420800000 | 623.22 |
1561507200000 | 621.58 |
1561593600000 | 623.2 |
1561680000000 | 619.2 |
1561939200000 | 623.57 |
1562025600000 | 623.8 |
1562112000000 | 621.79 |
1562198400000 | 620.92 |
1562284800000 | 620.16 |
1562544000000 | 621.38 |
1562630400000 | 613.92 |
1562716800000 | 615.72 |
1562803200000 | 613.1799 |
1562889600000 | 609.72 |
1563148800000 | 615.78 |
1563235200000 | 621.4299 |
1563321600000 | 621.12 |
1563408000000 | 626.74 |
1563494400000 | 631.16 |
1563753600000 | 625.96 |
1563840000000 | 627.44 |
1563926400000 | 629.54 |
1564012800000 | 629.62 |
1564099200000 | 623.42 |
1564358400000 | 622.66 |
1564444800000 | 620.97 |
1564531200000 | 624.08 |
1564617600000 | 614.59 |
1564704000000 | 593.14 |
1564963200000 | 585.0599 |
1565049600000 | 588.59 |
1565136000000 | 588.28 |
1565222400000 | 595.9 |
1565308800000 | 587.1 |
1565568000000 | 586.51 |
1565654400000 | 586.96 |
1565740800000 | 577.36 |
1565827200000 | 576.92 |
1565913600000 | 567.65 |
1566172800000 | 569.53 |
1566259200000 | 576.91 |
1566345600000 | 579.37 |
1566432000000 | 586.32 |
1566518400000 | 586.94 |
1566777600000 | 582.88 |
1566864000000 | 583.58 |
1566950400000 | 584.01 |
1567036800000 | 589.75 |
1567123200000 | 608.47 |
1567382400000 | 616.4 |
1567468800000 | 608.73 |
1567555200000 | 616.6 |
1567641600000 | 618.2 |
1567728000000 | 616.76 |
1567987200000 | 615.72 |
1568073600000 | 616.71 |
1568160000000 | 622.28 |
1568246400000 | 626.04 |
1568332800000 | 624.82 |
1568592000000 | 636.76 |
1568678400000 | 628.94 |
1568764800000 | 634.87 |
1568851200000 | 629.24 |
1568937600000 | 630.94 |
1569196800000 | 628.12 |
1569283200000 | 625.47 |
1569369600000 | 627.32 |
1569456000000 | 630.2 |
1569542400000 | 631.02 |
1569801600000 | 633.03 |
1569888000000 | 625.17 |
1569974400000 | 618.73 |
1570060800000 | 613.03 |
1570147200000 | 618.74 |
1570406400000 | 616.67 |
1570492800000 | 614.89 |
1570579200000 | 616.58 |
1570665600000 | 624.05 |
1570752000000 | 626.1799 |
1571011200000 | 616.36 |
1571097600000 | 616.77 |
1571184000000 | 623.48 |
1571270400000 | 624.11 |
1571356800000 | 624.8099 |
1571616000000 | 626.12 |
1571702400000 | 630.17 |
1571788800000 | 631.39 |
1571875200000 | 640.61 |
1571961600000 | 643.48 |
1572220800000 | 656.12 |
1572307200000 | 662.6 |
1572393600000 | 666.54 |
1572480000000 | 657.15 |
1572566400000 | 668.38 |
1572825600000 | 675.03 |
1572912000000 | 679.99 |
1572998400000 | 683.84 |
1573084800000 | 700.1799 |
1573171200000 | 692.7 |
1573430400000 | 682.11 |
1573516800000 | 673.89 |
1573603200000 | 668.08 |
1573689600000 | 667.47 |
1573776000000 | 674.26 |
1574035200000 | 666.48 |
1574121600000 | 672.08 |
1574208000000 | 673.11 |
1574294400000 | 670.65 |
1574380800000 | 670.29 |
1574640000000 | 670.03 |
1574726400000 | 665.5599 |
1574812800000 | 665.85 |
1574899200000 | 664.57 |
1574985600000 | 662.09 |
1575244800000 | 662.64 |
1575331200000 | 661.15 |
1575417600000 | 664.89 |
1575504000000 | 673.23 |
1575590400000 | 686.47 |
1575849600000 | 695.23 |
1575936000000 | 698.1799 |
1576022400000 | 704.75 |
1576108800000 | 718.76 |
1576195200000 | 727.52 |
1576454400000 | 737.24 |
1576540800000 | 733.13 |
1576627200000 | 732.11 |
1576713600000 | 740.62 |
1576800000000 | 743.22 |
1577059200000 | 742.08 |
1577145600000 | 743.4 |
1577404800000 | 746.73 |
1577664000000 | 742 |
1577750400000 | 739.65 |
1577923200000 | 747.84 |
1578009600000 | 755.46 |
1578268800000 | 757.89 |
1578355200000 | 759.17 |
1578441600000 | 770.5 |
1578528000000 | 779.71 |
1578614400000 | 786.78 |
1578873600000 | 799.4299 |
1578960000000 | 791.82 |
1579046400000 | 793.85 |
1579132800000 | 803.71 |
1579219200000 | 826.14 |
1579478400000 | 833.24 |
1579564800000 | 818.48 |
1579651200000 | 811.62 |
1579737600000 | 809.09 |
1579824000000 | 812.72 |
1580083200000 | 794.0599 |
1580169600000 | 804.41 |
1580256000000 | 801.01 |
1580342400000 | 779.27 |
1580428800000 | 764.62 |
1580688000000 | 761.84 |
1580774400000 | 784.41 |
1580860800000 | 798.84 |
1580947200000 | 793.76 |
1581033600000 | 786.6 |
1581292800000 | 786.7 |
1581379200000 | 807.19 |
1581465600000 | 814.97 |
1581552000000 | 803.41 |
1581638400000 | 803.85 |
1581897600000 | 810.95 |
1581984000000 | 802.1 |
1582070400000 | 821.78 |
1582156800000 | 813.01 |
1582243200000 | 808.63 |
1582502400000 | 789.46 |
1582588800000 | 773.29 |
1582675200000 | 778.03 |
1582761600000 | 738.35 |
1582848000000 | 691.95 |
1583107200000 | 686.95 |
1583193600000 | 714.04 |
1583280000000 | 709.67 |
1583366400000 | 699.92 |
1583452800000 | 695.72 |
1583712000000 | 635.42 |
1583798400000 | 646.73 |
1583884800000 | 629.03 |
1583971200000 | 567.88 |
1584057600000 | 571.05 |
1584316800000 | 537.7 |
1584403200000 | 539.94 |
1584489600000 | 485.23 |
1584576000000 | 514.69 |
1584662400000 | 519.17 |
1584921600000 | 503.75 |
1585008000000 | 569.92 |
1585094400000 | 590.22 |
1585180800000 | 602.66 |
1585267200000 | 566.86 |
1585526400000 | 570.67 |
1585612800000 | 589.58 |
1585699200000 | 572.64 |
1585785600000 | 584.42 |
1585872000000 | 594.01 |
1586131200000 | 620.36 |
1586217600000 | 628.09 |
1586304000000 | 635.45 |
1586390400000 | 669.69 |
1586822400000 | 672.08 |
1586908800000 | 627.91 |
1586995200000 | 636.47 |
1587081600000 | 641.07 |
1587340800000 | 645.12 |
1587427200000 | 613.1 |
1587513600000 | 632.0599 |
1587600000000 | 655.38 |
1587686400000 | 651.02 |
1587945600000 | 649.3 |
1588032000000 | 653 |
1588118400000 | 672.84 |
1588204800000 | 659.91 |
1588291200000 | 644.12 |
1588550400000 | 640.36 |
1588636800000 | 652.76 |
1588723200000 | 648.48 |
1588809600000 | 658.82 |
1588896000000 | 660 |
1589155200000 | 658.15 |
1589241600000 | 673.47 |
1589328000000 | 664.4299 |
1589414400000 | 650.61 |
1589500800000 | 652.97 |
1589760000000 | 689.42 |
1589846400000 | 695.76 |
1589932800000 | 723.35 |
1590019200000 | 718.8099 |
1590105600000 | 713.07 |
1590364800000 | 725.96 |
1590451200000 | 728.38 |
1590537600000 | 722.35 |
1590624000000 | 734.82 |
1590710400000 | 723.98 |
1590969600000 | 736.28 |
1591056000000 | 743.3 |
1591142400000 | 733.03 |
1591228800000 | 691.61 |
1591315200000 | 705.59 |
1591574400000 | 705.58 |
1591660800000 | 697.77 |
1591747200000 | 696.47 |
1591833600000 | 676.5 |
1591920000000 | 680.14 |
1592179200000 | 661.38 |
1592265600000 | 675.41 |
1592352000000 | 676.9299 |
1592438400000 | 672.52 |
1592524800000 | 680.44 |
1592784000000 | 681.4299 |
1592870400000 | 696.67 |
1592956800000 | 696.03 |
1593043200000 | 698.67 |
1593129600000 | 694.09 |
1593388800000 | 682.77 |
1593475200000 | 671.63 |
1593561600000 | 674.76 |
1593648000000 | 683.5 |
1593734400000 | 679.6 |
1593993600000 | 669.17 |
1594080000000 | 680.1 |
1594166400000 | 686.86 |
1594252800000 | 687.61 |
1594339200000 | 687.59 |
1594598400000 | 678.5599 |
1594684800000 | 666.21 |
1594771200000 | 674.53 |
1594857600000 | 675.61 |
1594944000000 | 674.03 |
1595203200000 | 682.38 |
1595289600000 | 689.28 |
1595376000000 | 681.9 |
1595462400000 | 696.89 |
1595548800000 | 700.92 |
1595808000000 | 726.62 |
1595894400000 | 717.15 |
1595980800000 | 714.2 |
1596067200000 | 693.24 |
1596153600000 | 696.92 |
1596412800000 | 715.64 |
1596499200000 | 720.35 |
1596585600000 | 742.6 |
1596672000000 | 739.45 |
1596758400000 | 727.58 |
1597017600000 | 735.74 |
1597104000000 | 737.01 |
1597190400000 | 739.32 |
1597276800000 | 741.8 |
1597363200000 | 738.5 |
1597622400000 | 733.4299 |
1597708800000 | 735.84 |
1597795200000 | 736.65 |
1597881600000 | 718.86 |
1597968000000 | 716.83 |
1598227200000 | 724.22 |
1598313600000 | 710.77 |
1598400000000 | 716.25 |
1598486400000 | 715.5599 |
1598572800000 | 713.62 |
1598832000000 | 705.11 |
1598918400000 | 720.92 |
1599004800000 | 709.97 |
1599091200000 | 704.35 |
1599177600000 | 704.98 |
1599436800000 | 708.14 |
1599523200000 | 695.7 |
1599609600000 | 701.79 |
1599696000000 | 707.58 |
1599782400000 | 710.92 |
1600041600000 | 707.73 |
1600128000000 | 714.4 |
1600214400000 | 713.8 |
1600300800000 | 713.23 |
1600387200000 | 707.12 |
1600646400000 | 679.4299 |
1600732800000 | 685.28 |
1600819200000 | 682.94 |
1600905600000 | 674.69 |
1600992000000 | 672.58 |
1601251200000 | 665.24 |
1601337600000 | 663.15 |
1601424000000 | 675.23 |
1601510400000 | 676.67 |
1601596800000 | 674.8 |
1601856000000 | 682.35 |
1601942400000 | 676.14 |
1602028800000 | 671.89 |
1602115200000 | 684.45 |
1602201600000 | 695.4 |
1602460800000 | 695.8 |
1602547200000 | 696.94 |
1602633600000 | 704.92 |
1602720000000 | 696.57 |
1602806400000 | 699.86 |
1603065600000 | 702.9299 |
1603152000000 | 706.08 |
1603238400000 | 703.14 |
1603324800000 | 708.46 |
1603411200000 | 708.87 |
1603670400000 | 700.08 |
1603756800000 | 689.42 |
1603843200000 | 659.4 |
1603929600000 | 662.98 |
1604016000000 | 662.44 |
1604275200000 | 668.1799 |
1604361600000 | 688.69 |
1604448000000 | 696.77 |
1604534400000 | 711.1 |
1604620800000 | 722.65 |
1604880000000 | 743.82 |
1604966400000 | 736.5599 |
1605052800000 | 737.77 |
1605139200000 | 736.6 |
1605225600000 | 732.7 |
1605484800000 | 754.8099 |
1605571200000 | 744.82 |
1605657600000 | 756.44 |
1605744000000 | 747.17 |
1605830400000 | 752 |
1606089600000 | 744.7 |
1606176000000 | 758.71 |
1606262400000 | 761.71 |
1606348800000 | 774.03 |
1606435200000 | 770.78 |
1606694400000 | 749.48 |
1606780800000 | 769.2 |
1606867200000 | 792.6 |
1606953600000 | 796.7 |
1607040000000 | 808.63 |
1607299200000 | 822.62 |
1607385600000 | 830.76 |
1607472000000 | 833.12 |
1607558400000 | 852.14 |
1607644800000 | 850.1 |
1607904000000 | 847.59 |
1607990400000 | 848.01 |
1608076800000 | 849.44 |
1608163200000 | 857.52 |
1608249600000 | 854.33 |
1608508800000 | 829.03 |
1608595200000 | 842.76 |
1608681600000 | 855.89 |
1608768000000 | 867.22 |
1609113600000 | 880.03 |
1609200000000 | 875.29 |
1609286400000 | 863.41 |
1609372800000 | 870.2 |
1609718400000 | 897.58 |
1609804800000 | 897.41 |
1609891200000 | 906.89 |
1609977600000 | 914.79 |
1610064000000 | 943.64 |
1610323200000 | 937.98 |
1610409600000 | 940.52 |
1610496000000 | 938.17 |
1610582400000 | 951.84 |
1610668800000 | 933.31 |
1610928000000 | 937.53 |
1611014400000 | 931.84 |
1611100800000 | 954.38 |
1611187200000 | 941.23 |
1611273600000 | 911.6 |
1611532800000 | 908.47 |
1611619200000 | 914.86 |
1611705600000 | 882.98 |
1611792000000 | 885.28 |
1611878400000 | 875.56 |
1612137600000 | 886.91 |
1612224000000 | 897.47 |
1612310400000 | 895.05 |
1612396800000 | 906.94 |
1612483200000 | 914.44 |
1612742400000 | 929.01 |
1612828800000 | 922.15 |
1612915200000 | 915.95 |
1613001600000 | 927.27 |
1613088000000 | 920.07 |
1613347200000 | 942.74 |
1613433600000 | 939.45 |
1613520000000 | 935.19 |
1613606400000 | 933.96 |
1613692800000 | 964.64 |
1613952000000 | 929.95 |
1614038400000 | 925.87 |
1614124800000 | 907.01 |
1614211200000 | 884.85 |
1614297600000 | 876.27 |
1614556800000 | 910.15 |
1614643200000 | 902.45 |
1614729600000 | 896.49 |
1614816000000 | 884.35 |
1614902400000 | 873.62 |
1615161600000 | 877.29 |
1615248000000 | 892.89 |
1615334400000 | 901.44 |
1615420800000 | 907.92 |
1615507200000 | 915.89 |
1615766400000 | 926.94 |
1615852800000 | 918.44 |
1615939200000 | 892.76 |
1616025600000 | 900.61 |
1616112000000 | 894.24 |
1616371200000 | 866.2 |
1616457600000 | 852.26 |
1616544000000 | 843.22 |
1616630400000 | 830.77 |
1616716800000 | 858.94 |
1616976000000 | 883.41 |
1617062400000 | 889.4 |
1617148800000 | 914.64 |
1617235200000 | 904.04 |
1617667200000 | 894.84 |
1617753600000 | 899.18 |
1617840000000 | 911.01 |
1617926400000 | 909.04 |
1618185600000 | 926.07 |
1618272000000 | 930.44 |
1618358400000 | 943.05 |
1618444800000 | 953.04 |
1618531200000 | 969.18 |
1618790400000 | 956.81 |
1618876800000 | 948.12 |
1618963200000 | 955.09 |
1619049600000 | 977.99 |
1619136000000 | 986.25 |
1619395200000 | 1003.27 |
1619481600000 | 999.15 |
1619568000000 | 983.2 |
1619654400000 | 983.1 |
1619740800000 | 964.96 |
1620000000000 | 966.65 |
1620086400000 | 976.09 |
1620172800000 | 1000 |
1620259200000 | 1011.67 |
1620345600000 | 1031.16 |
1620604800000 | 1032.98 |
1620691200000 | 1033.29 |
1620777600000 | 1035.6199 |
1620864000000 | 1035.25 |
1620950400000 | 1024.47 |
1621209600000 | 1026.73 |
1621296000000 | 1031.34 |
1621382400000 | 1014.89 |
1621468800000 | 1021.36 |
1621555200000 | 1019.78 |
1621814400000 | 1017.69 |
1621900800000 | 1008.29 |
1621987200000 | 1011.15 |
1622073600000 | 1015.08 |
1622160000000 | 1021.3 |
1622419200000 | 1019.35 |
1622505600000 | 1031.06 |
1622592000000 | 1040.64 |
1622678400000 | 1036.6099 |
1622764800000 | 1027.96 |
1623024000000 | 1025.93 |
1623110400000 | 1027.99 |
1623196800000 | 1035.07 |
1623283200000 | 1043.57 |
1623369600000 | 1054.26 |
1623628800000 | 1053.15 |
1623715200000 | 1032.74 |
1623801600000 | 1030.09 |
1623888000000 | 1010.24 |
1623974400000 | 1006.46 |
1624233600000 | 1009.25 |
1624320000000 | 1008.19 |
1624406400000 | 1019.18 |
1624492800000 | 1000.87 |
1624579200000 | 999.71 |
1624838400000 | 1003.89 |
1624924800000 | 990.64 |
1625011200000 | 996.35 |
1625097600000 | 992.69 |
1625184000000 | 1000.52 |
1625443200000 | 995.92 |
1625529600000 | 974.18 |
1625616000000 | 989.62 |
1625702400000 | 972.54 |
1625788800000 | 991.09 |
1626048000000 | 996 |
1626134400000 | 1020.57 |
1626220800000 | 1019.03 |
1626307200000 | 1019.07 |
1626393600000 | 1007.64 |
1626652800000 | 990.62 |
1626739200000 | 994.47 |
1626825600000 | 1002.92 |
1626912000000 | 1012.55 |
1626998400000 | 1016.02 |
1627257600000 | 1017.21 |
1627344000000 | 1028.38 |
1627430400000 | 1036.3599 |
1627516800000 | 1045.8 |
1627603200000 | 1040.97 |
1627862400000 | 1043.71 |
1627948800000 | 1051.43 |
1628035200000 | 1054.46 |
1628121600000 | 1054.25 |
1628208000000 | 1045.02 |
1628467200000 | 1029.91 |
1628553600000 | 1026.93 |
1628640000000 | 1022.43 |
1628726400000 | 1029.53 |
1628812800000 | 1025.14 |
1629072000000 | 1019.56 |
1629158400000 | 1028.31 |
1629244800000 | 1007.87 |
1629331200000 | 986.07 |
1629417600000 | 980.01 |
1629676800000 | 992.59 |
1629763200000 | 1002.01 |
1629849600000 | 1001.15 |
1629936000000 | 991.55 |
1630022400000 | 1006.11 |
1630281600000 | 1019.74 |
1630368000000 | 1018.89 |
1630454400000 | 1016.95 |
1630540800000 | 1016.22 |
1630627200000 | 1025.74 |
1630886400000 | 1035.03 |
1630972800000 | 1022.88 |
1631059200000 | 1016.68 |
1631145600000 | 1013.91 |
1631232000000 | 1024.78 |
1631491200000 | 1030.81 |
1631577600000 | 1011.38 |
1631664000000 | 1009.28 |
1631750400000 | 993.28 |
1631836800000 | 983.45 |
1632096000000 | 948.14 |
1632182400000 | 945.29 |
1632268800000 | 973.85 |
1632355200000 | 971.03 |
1632441600000 | 959.54 |
1632700800000 | 963.3 |
1632787200000 | 945.23 |
1632873600000 | 942.36 |
1632960000000 | 941.94 |
1633046400000 | 942.83 |
1633305600000 | 933.48 |
1633392000000 | 937.01 |
1633478400000 | 932.7 |
1633564800000 | 967.55 |
1633651200000 | 977.49 |
1633910400000 | 993.41 |
1633996800000 | 998.14 |
1634083200000 | 990.98 |
1634169600000 | 1008.41 |
1634256000000 | 1013.92 |
1634515200000 | 1016.59 |
1634601600000 | 1028.8699 |
1634688000000 | 1032.19 |
1634774400000 | 1017.52 |
1634860800000 | 1021.33 |
1635120000000 | 1030.73 |
1635206400000 | 1035.56 |
1635292800000 | 1011.61 |
1635379200000 | 1005.2 |
1635465600000 | 995.03 |
1635724800000 | 1003.76 |
1635811200000 | 989.87 |
1635897600000 | 979.11 |
1635984000000 | 990.32 |
1636070400000 | 980.85 |
1636329600000 | 998.54 |
1636416000000 | 1009.91 |
1636502400000 | 1006.45 |
1636588800000 | 1017.11 |
1636675200000 | 1002.93 |
1636934400000 | 1006.88 |
1637020800000 | 1005.13 |
1637107200000 | 1019.35 |
1637193600000 | 995.61 |
1637280000000 | 983.92 |
1637539200000 | 956.32 |
1637625600000 | 964.34 |
1637712000000 | 963.8 |
1637798400000 | 968.05 |
1637884800000 | 920.94 |
1638144000000 | 934.06 |
1638230400000 | 946.08 |
1638316800000 | 960.19 |
1638403200000 | 960.35 |
1638489600000 | 951.12 |
1638748800000 | 942.23 |
1638835200000 | 963.8 |
1638921600000 | 952.25 |
1639008000000 | 960.9 |
1639094400000 | 950.58 |
1639353600000 | 929.18 |
1639440000000 | 923 |
1639526400000 | 920.31 |
1639612800000 | 939.36 |
1639699200000 | 936.74 |
1639958400000 | 923.67 |
1640044800000 | 946.85 |
1640131200000 | 948.5 |
1640217600000 | 963.5 |
1640304000000 | 963.75 |
1640563200000 | 981.28 |
1640649600000 | 984.57 |
1640736000000 | 969.34 |
1640822400000 | 971.71 |
1640908800000 | 963.85 |
1641168000000 | 987.25 |
1641254400000 | 984.11 |
1641340800000 | 978.93 |
1641427200000 | 961.86 |
1641513600000 | 968.7 |
1641772800000 | 972.29 |
1641859200000 | 991.82 |
1641945600000 | 1001.92 |
1642032000000 | 970.99 |
1642118400000 | 970.2 |
1642377600000 | 955.48 |
1642464000000 | 905.91 |
1642550400000 | 943.51 |
1642636800000 | 964.73 |
1642723200000 | 937.1 |
1642982400000 | 871.32 |
1643068800000 | 876.17 |
1643155200000 | 898.86 |
1643241600000 | 932.65 |
1643328000000 | 931.08 |
1643587200000 | 931.71 |
1643673600000 | 945.73 |
1643760000000 | 948.9 |
1643846400000 | 928.28 |
1643932800000 | 923.07 |
1644192000000 | 934.89 |
1644278400000 | 969.3 |
1644364800000 | 996.79 |
1644451200000 | 1000.49 |
1644537600000 | 972.48 |
1644796800000 | 958.57 |
1644883200000 | 982.58 |
1644969600000 | 993.45 |
1645056000000 | 955.55 |
1645142400000 | 947.72 |
1645401600000 | 878.53 |
1645488000000 | 908.9 |
1645574400000 | 895.86 |
1645660800000 | 686.29 |
1645747200000 | 812.65 |
1646006400000 | 680.5 |
1646092800000 | 668.84 |
1646179200000 | 681.44 |
1646265600000 | 708.25 |
1646352000000 | 645.17 |
1646611200000 | 563.32 |
1646697600000 | 613.91 |
1646784000000 | 595.96 |
1646870400000 | 614.88 |
1646956800000 | 605.58 |
1647216000000 | 643.02 |
1647302400000 | 695.6 |
1647388800000 | 729.71 |
1647475200000 | 726.65 |
1647561600000 | 234.25 |
1647820800000 | 236.88 |
1647907200000 | 244.27 |
1647993600000 | 243.54 |
1648080000000 | 245.56 |
1648166400000 | 242.19 |
1648425600000 | 245.3 |
1648512000000 | 241.73 |
1648598400000 | 242.31 |
1648684800000 | 239.6 |
1648771200000 | 244.71 |
1649030400000 | 248.9 |
1649116800000 | 247.8 |
1649203200000 | 243.55 |
1649289600000 | 241.42 |
1649376000000 | 243.24 |
1649635200000 | 246.31 |
1649721600000 | 247.32 |
1649808000000 | 250.94 |
1649894400000 | 251.06 |
1650326400000 | 253.93 |
1650412800000 | 251.49 |
1650499200000 | 248.72 |
1650585600000 | 237.01 |
1650844800000 | 230.59 |
1650931200000 | 225.51 |
1651017600000 | 231.35 |
1651104000000 | 229.29 |
1651190400000 | 232.09 |
1651449600000 | 228.44 |
1651536000000 | 228.43 |
1651622400000 | 228 |
1651708800000 | 225.44 |
1651795200000 | 219.31 |
1652054400000 | 215.53 |
1652140800000 | 215.39 |
1652227200000 | 217.15 |
1652313600000 | 208.32 |
1652400000000 | 211.98 |
1652659200000 | 212.63 |
1652745600000 | 213.04 |
1652832000000 | 212.44 |
1652918400000 | 212.93 |
1653004800000 | 212.01 |
1653264000000 | 214.66 |
1653350400000 | 212.68 |
1653436800000 | 213.56 |
1653523200000 | 217.47 |
1653609600000 | 222.5 |
1653868800000 | 225.67 |
1653955200000 | 225.72 |
1654041600000 | 224.6 |
1654128000000 | 227.96 |
1654214400000 | 225.86 |
1654473600000 | 227.74 |
1654560000000 | 228.59 |
1654646400000 | 220.8 |
1654732800000 | 220.44 |
1654819200000 | 216.35 |
1655078400000 | 207.08 |
1655164800000 | 206.21 |
1655251200000 | 207.22 |
1655337600000 | 202.57 |
1655424000000 | 198.59 |
1655683200000 | 192.96 |
1655769600000 | 198.4199 |
1655856000000 | 189.19 |
1655942400000 | 184.82 |
1656028800000 | 187.09 |
1656288000000 | 194.86 |
1656374400000 | 196.33 |
1656460800000 | 192.61 |
1656547200000 | 189.09 |
1656633600000 | 187.46 |
1656892800000 | 185.83 |
1656979200000 | 176.55 |
1657065600000 | 176.87 |
1657152000000 | 181.56 |
1657238400000 | 182.28 |
1657497600000 | 180.16 |
1657584000000 | 178.2 |
1657670400000 | 174.07 |
1657756800000 | 171.7 |
1657843200000 | 172.6 |
1658102400000 | 178.56 |
1658188800000 | 178.83 |
1658275200000 | 181.79 |
1658361600000 | 179 |
1658448000000 | 180.82 |
1658707200000 | 179.76 |
1658793600000 | 178.24 |
1658880000000 | 174.79 |
1658966400000 | 178.88 |
1659052800000 | 185.35 |
1659312000000 | 187.15 |
1659398400000 | 183.4199 |
1659484800000 | 183.61 |
1659571200000 | 184.13 |
1659657600000 | 182.78 |
1659916800000 | 188.74 |
1660003200000 | 187.85 |
1660089600000 | 187.63 |
1660176000000 | 189.47 |
1660262400000 | 189.11 |
1660521600000 | 187.96 |
1660608000000 | 187.56 |
1660694400000 | 185.31 |
1660780800000 | 186.74 |
1660867200000 | 185.12 |
1661126400000 | 185.09 |
1661212800000 | 186.29 |
1661299200000 | 181.47 |
1661385600000 | 183.56 |
1661472000000 | 184.72 |
1661731200000 | 179.48 |
1661817600000 | 177.84 |
1661904000000 | 173.46 |
1661990400000 | 169.38 |
1662076800000 | 172.56 |
1662336000000 | 179.04 |
1662422400000 | 178.88 |
1662508800000 | 175.62 |
1662595200000 | 176.6399 |
1662681600000 | 184.86 |
1662940800000 | 189.27 |
1663027200000 | 181.16 |
1663113600000 | 181.97 |
1663200000000 | 181.45 |
1663286400000 | 181.31 |
1663545600000 | 178.26 |
1663632000000 | 178.52 |
1663718400000 | 180.48 |
1663804800000 | 183.52 |
1663891200000 | 178.61 |
1664150400000 | 177.28 |
1664236800000 | 177.1 |
1664323200000 | 172.3899 |
1664409600000 | 169.57 |
1664496000000 | 172.13 |
1664755200000 | 181.63 |
1664841600000 | 184.09 |
1664928000000 | 182.52 |
1665014400000 | 180.9 |
1665100800000 | 180.99 |
1665360000000 | 181.4199 |
1665446400000 | 180 |
1665532800000 | 176.32 |
1665619200000 | 175.63 |
1665705600000 | 178.1399 |
1665964800000 | 181.6699 |
1666051200000 | 180.8 |
1666137600000 | 179.03 |
1666224000000 | 181.22 |
1666310400000 | 180.77 |
1666569600000 | 183.49 |
1666656000000 | 181.46 |
1666742400000 | 186.5 |
1666828800000 | 186.88 |
1666915200000 | 185.44 |
1667174400000 | 187.62 |
1667260800000 | 189.18 |
1667347200000 | 194.27 |
1667433600000 | 194.02 |
1667520000000 | 206.48 |
1667779200000 | 212.54 |
1667865600000 | 212.37 |
1667952000000 | 210.19 |
1668038400000 | 218.76 |
1668124800000 | 216.72 |
1668384000000 | 223.66 |
1668470400000 | 222.88 |
1668556800000 | 218.14 |
1668643200000 | 214.1 |
1668729600000 | 214.1 |
1668988800000 | 215.49 |
1669075200000 | 226.6 |
1669161600000 | 228.13 |
1669248000000 | 231.27 |
1669334400000 | 234.98 |
1669593600000 | 233.28 |
1669680000000 | 236 |
1669766400000 | 241.42 |
1669852800000 | 244.05 |
1669939200000 | 240.08 |
1670198400000 | 243.03 |
1670284800000 | 244.16 |
1670371200000 | 237.43 |
1670457600000 | 237.9 |
1670544000000 | 241.42 |
1670803200000 | 245.66 |
1670889600000 | 253.1 |
1670976000000 | 247.79 |
1671062400000 | 247.49 |
1671148800000 | 245.55 |
1671408000000 | 247.68 |
1671494400000 | 250.04 |
1671580800000 | 251.47 |
1671667200000 | 249.09 |
1671753600000 | 249.2 |
1672099200000 | 248.59 |
1672185600000 | 244.72 |
1672272000000 | 247.43 |
1672358400000 | 247.14 |
1672617600000 | 254.17 |
1672704000000 | 256.64 |
1672790400000 | 257.15 |
1672876800000 | 248.34 |
1672963200000 | 252.49 |
1673222400000 | 253.46 |
1673308800000 | 251.06 |
1673395200000 | 243.09 |
1673481600000 | 250.31 |
1673568000000 | 252.72 |
1673827200000 | 255.62 |
1673913600000 | 255.44 |
1674000000000 | 256.7 |
1674086400000 | 253.97 |
1674172800000 | 253.76 |
1674432000000 | 252.7 |
1674518400000 | 251.26 |
1674604800000 | 248.32 |
1674691200000 | 249.48 |
1674777600000 | 246.21 |
1675036800000 | 244.68 |
1675123200000 | 240.55 |
1675209600000 | 233.7 |
1675296000000 | 237.65 |
1675382400000 | 240.47 |
1675641600000 | 240.51 |
1675728000000 | 232.96 |
1675814400000 | 233.22 |
1675900800000 | 233.63 |
1675987200000 | 229.84 |
1676246400000 | 228.83 |
1676332800000 | 229.4 |
1676419200000 | 240.87 |
1676505600000 | 246.25 |
1676592000000 | 250.28 |
1676851200000 | 261.64 |
1676937600000 | 264.2 |
1677024000000 | 252.28 |
1677110400000 | 251.16 |
1677196800000 | 251.01 |
1677456000000 | 250.67 |
1677542400000 | 252.51 |
1677628800000 | 256.81 |
1677715200000 | 247.87 |
1677801600000 | 249.99 |
1678060800000 | 249.82 |
1678147200000 | 246.92 |
1678233600000 | 243.5 |
1678320000000 | 242.25 |
1678406400000 | 236.85 |
1678665600000 | 233.04 |
1678752000000 | 232.78 |
1678838400000 | 229.34 |
1678924800000 | 232.15 |
1679011200000 | 229.25 |
1679270400000 | 225.42 |
1679356800000 | 223.12 |
1679443200000 | 224.69 |
1679529600000 | 225.99 |
1679616000000 | 225.95 |
1679875200000 | 225.98 |
1679961600000 | 220.1 |
1680048000000 | 222.34 |
1680134400000 | 223.67 |
1680220800000 | 222.38 |
1680480000000 | 219.97 |
1680566400000 | 219.14 |
1680652800000 | 216.67 |
1680739200000 | 215.68 |
1681171200000 | 223.28 |
1681257600000 | 225.01 |
1681344000000 | 226.3 |
1681430400000 | 226.95 |
1681689600000 | 227.05 |
1681776000000 | 230.51 |
1681862400000 | 228.77 |
1681948800000 | 228.54 |
1682035200000 | 226.4 |
1682294400000 | 223.91 |
1682380800000 | 219.22 |
1682467200000 | 215.05 |
1682553600000 | 214.34 |
1682640000000 | 212.32 |
1682899200000 | 212.47 |
1682985600000 | 205.91 |
1683072000000 | 200.4 |
1683158400000 | 201.48 |
1683244800000 | 200.76 |
1683504000000 | 205.3 |
1683590400000 | 204.58 |
1683676800000 | 203.65 |
1683763200000 | 206.34 |
1683849600000 | 206.06 |
1684108800000 | 206.62 |
1684195200000 | 213.46 |
1684281600000 | 213.32 |
1684368000000 | 207.34 |
1684454400000 | 208.1699 |
1684713600000 | 211 |
1684800000000 | 208.68 |
1684886400000 | 204.35 |
1684972800000 | 205.02 |
1685059200000 | 210.14 |
1685318400000 | 215.71 |
1685404800000 | 214.5 |
1685491200000 | 211.74 |
1685577600000 | 214.27 |
1685664000000 | 219.97 |
1685923200000 | 222.35 |
1686009600000 | 221.13 |
1686096000000 | 216.43 |
1686182400000 | 214.83 |
1686268800000 | 219.32 |
1686528000000 | 216.17 |
1686614400000 | 213.04 |
1686700800000 | 214.92 |
1686787200000 | 216.7 |
1686873600000 | 216.62 |
1687132800000 | 210.47 |
1687219200000 | 207.49 |
1687305600000 | 205.78 |
1687392000000 | 207.49 |
1687478400000 | 207.12 |
1687737600000 | 207.98 |
1687824000000 | 205.44 |
1687910400000 | 204.08 |
1687996800000 | 204.8899 |
1688083200000 | 206.3 |
1688342400000 | 215.14 |
1688428800000 | 214.91 |
1688515200000 | 213.39 |
1688601600000 | 209.63 |
1688688000000 | 213.49 |
1688947200000 | 216.52 |
1689033600000 | 217.34 |
1689120000000 | 217.44 |
1689206400000 | 217.72 |
1689292800000 | 217.44 |
1689552000000 | 217.09 |
1689638400000 | 209.4199 |
1689724800000 | 212.82 |
1689811200000 | 213.86 |
1689897600000 | 212.05 |
1690156800000 | 214.46 |
1690243200000 | 219.07 |
1690329600000 | 220.62 |
1690416000000 | 222.03 |
1690502400000 | 221.64 |
1690761600000 | 229.56 |
1690848000000 | 225.86 |
1690934400000 | 223.14 |
1691020800000 | 221.83 |
1691107200000 | 223.83 |
1691366400000 | 223.65 |
1691452800000 | 222.12 |
1691539200000 | 223.77 |
1691625600000 | 220.4 |
1691712000000 | 224.17 |
1691971200000 | 225.8 |
1692057600000 | 223.35 |
1692144000000 | 223.02 |
1692230400000 | 223.34 |
1692316800000 | 219.15 |
1692576000000 | 226.73 |
1692662400000 | 229.99 |
1692748800000 | 228.29 |
1692835200000 | 229.35 |
1692921600000 | 232.77 |
1693180800000 | 236.62 |
1693267200000 | 238.57 |
1693353600000 | 236.49 |
1693440000000 | 239.7 |
1693526400000 | 247.15 |
1693785600000 | 250.94 |
1693872000000 | 252.8 |
1693958400000 | 245.91 |
1694044800000 | 246.73 |
1694131200000 | 244.47 |
1694390400000 | 242.56 |
1694476800000 | 242.87 |
1694563200000 | 235.72 |
1694649600000 | 241.3 |
1694736000000 | 243.09 |
1694995200000 | 235.43 |
1695081600000 | 233.44 |
1695168000000 | 234.35 |
1695254400000 | 235.92 |
1695340800000 | 237.37 |
1695600000000 | 242.91 |
1695686400000 | 240.08 |
1695772800000 | 238.78 |
1695859200000 | 238.42 |
1695945600000 | 240.76 |
1696204800000 | 242.39 |
1696291200000 | 241.64 |
1696377600000 | 237.51 |
1696464000000 | 238.11 |
1696550400000 | 242.82 |
1696809600000 | 235.58 |
1696896000000 | 243.01 |
1696982400000 | 242.5 |
1697068800000 | 244.21 |
1697155200000 | 242.16 |
1697414400000 | 237.25 |
1697500800000 | 245.07 |
1697587200000 | 238.27 |
1697673600000 | 234.62 |
1697760000000 | 226.87 |
1698019200000 | 227.14 |
1698105600000 | 234.99 |
1698192000000 | 226 |
1698278400000 | 234.01 |
1698364800000 | 231.23 |
1698624000000 | 231.09 |
1698710400000 | 228.18 |
1698796800000 | 225.9 |
1698883200000 | 228.79 |
1698969600000 | 226.73 |
1699228800000 | 226.75 |
1699315200000 | 223.63 |
1699401600000 | 220.32 |
1699488000000 | 221.75 |
1699574400000 | 219.78 |
1699833600000 | 215.73 |
1699920000000 | 220.19 |
1700006400000 | 221.18 |
1700092800000 | 223.33 |
1700179200000 | 223.82 |
1700438400000 | 230.73 |
1700524800000 | 230.95 |
1700611200000 | 230.03 |
1700697600000 | 225.33 |
1700784000000 | 226.45 |
1701043200000 | 227.45 |
1701129600000 | 228.03 |
1701216000000 | 226.59 |
1701302400000 | 224.73 |
1701388800000 | 230.41 |
1701648000000 | 230.09 |
1701734400000 | 228.82 |
1701820800000 | 226 |
1701907200000 | 226 |
1701993600000 | 227.2 |
1702252800000 | 224.32 |
1702339200000 | 221.4 |
1702425600000 | 219.56 |
1702512000000 | 224.56 |
1702598400000 | 230.62 |
1702857600000 | 227 |
1702944000000 | 229.13 |
1703030400000 | 223.68 |
1703116800000 | 226.6 |
1703203200000 | 221.86 |
1703635200000 | 219.84 |
1703721600000 | 222.62 |
1703808000000 | 221.99 |
1704153600000 | 223.4 |
1704240000000 | 218.9 |
1704326400000 | 219.29 |
1704412800000 | 218.97 |
1704672000000 | 220.48 |
1704758400000 | 218.35 |
1704844800000 | 218.6 |
1704931200000 | 216.27 |
1705017600000 | 216.11 |
1705276800000 | 215.13 |
1705363200000 | 215.59 |
1705449600000 | 210.87 |
1705536000000 | 210.87 |
1705622400000 | 211.18 |
1705881600000 | 209.4 |
1705968000000 | 210.14 |
1706054400000 | 213.92 |
1706140800000 | 216.99 |
1706227200000 | 219.22 |
1706486400000 | 220.95 |
1706572800000 | 218.94 |
1706659200000 | 220.75 |
1706745600000 | 223.36 |
1706832000000 | 223.51 |
1707091200000 | 222.43 |
1707177600000 | 223.73 |
1707264000000 | 223.46 |
1707350400000 | 226.68 |
1707436800000 | 226.01 |
1707696000000 | 230.35 |
1707782400000 | 227.77 |
1707868800000 | 228.94 |
1707955200000 | 232.15 |
1708041600000 | 237.19 |
1708300800000 | 235.63 |
1708387200000 | 237.49 |
1708473600000 | 235.03 |
1708560000000 | 235.67 |
1708646400000 | 233.33 |
1708905600000 | 230.88 |
1708992000000 | 234.12 |
1709078400000 | 230.1 |
1709164800000 | 231.8 |
1709251200000 | 233.9 |
1709510400000 | 227.83 |
1709596800000 | 227.53 |
1709683200000 | 223.16 |
1709769600000 | 228.1 |
1709856000000 | 227.01 |
1710115200000 | 227.78 |
1710201600000 | 227.13 |
1710288000000 | 226.91 |
1710374400000 | 227.04 |
1710460800000 | 227.45 |
1710720000000 | 223.64 |
1710806400000 | 222.87 |
1710892800000 | 220.87 |
1710979200000 | 226.27 |
1711065600000 | 225.51 |
1711324800000 | 219.53 |
1711411200000 | 216.37 |
1711497600000 | 214.38 |
1711584000000 | 219.24 |
1712016000000 | 217.7 |
1712102400000 | 216.72 |
1712188800000 | 223.33 |
1712275200000 | 230.27 |
1712534400000 | 234.87 |
1712620800000 | 242.06 |
1712707200000 | 244.24 |
1712793600000 | 244.4 |
1712880000000 | 245.69 |
1713139200000 | 243.6 |
1713225600000 | 237 |
1713312000000 | 238.59 |
1713398400000 | 240.92 |
1713484800000 | 241.99 |
1713744000000 | 242.48 |
1713830400000 | 237.63 |
1713916800000 | 236.45 |
1714003200000 | 238.94 |
1714089600000 | 244.35 |
1714348800000 | 250.19 |
1714435200000 | 245.39 |
1714521600000 | 244.95 |
1714608000000 | 248.13 |
1714694400000 | 247.37 |
1714953600000 | 250.98 |
1715040000000 | 251.76 |
1715126400000 | 254.59 |
1715212800000 | 255.52 |
1715299200000 | 255.76 |
1715558400000 | 254.13 |
1715644800000 | 255.66 |
1715731200000 | 253.2 |
1715817600000 | 257.4 |
1715904000000 | 264.02 |
1716163200000 | 269.87 |
1716249600000 | 268.94 |
1716336000000 | 264.8 |
1716422400000 | 261.38 |
1716508800000 | 261.38 |
1716768000000 | 261.38 |
1716854400000 | 260.05 |
1716940800000 | 254.16 |
1717027200000 | 253.68 |
1717113600000 | 252.47 |
1717372800000 | 256.21 |
1717459200000 | 251.43 |
1717545600000 | 247.92 |
1717632000000 | 250.54 |
1717718400000 | 245.81 |
1717977600000 | 243.66 |
1718064000000 | 241.82 |
1718150400000 | 245.47 |
1718236800000 | 247.27 |
1718323200000 | 247.07 |
1718582400000 | 247.1 |
1718668800000 | 248.13 |
1718755200000 | 249.51 |
1718841600000 | 253.54 |
1718928000000 | 253.47 |
1719187200000 | 260.96 |
1719273600000 | 258.44 |
1719360000000 | 255.88 |
1719446400000 | 257.19 |
1719532800000 | 258.95 |
1719792000000 | 252.17 |
1719878400000 | 252.17 |
1719964800000 | 259.99 |
1720051200000 | 261.52 |
1720137600000 | 261.71 |
1720396800000 | 262.41 |
1720483200000 | 262.57 |
1720569600000 | 261.25 |
1720656000000 | 263.62 |
1720742400000 | 263.46 |
1721001600000 | 261.77 |
1721088000000 | 257.8399 |
1721174400000 | 255.89 |
1721260800000 | 253.42 |
1721347200000 | 252.51 |
1721606400000 | 253.79 |
1721692800000 | 250.99 |
1721779200000 | 249.75 |
1721865600000 | 247.08 |
1721952000000 | 246.21 |
1722211200000 | 244.96 |
1722297600000 | 244.25 |
1722384000000 | 246.06 |
1722470400000 | 246.91 |
1722556800000 | 239.48 |
1722816000000 | 223.09 |
1722902400000 | 222.74 |
1722988800000 | 225.52 |
1723075200000 | 228.64 |
1723161600000 | 224.48 |
1723420800000 | 224.75 |
1723507200000 | 223.83 |
1723593600000 | 222.87 |
1723680000000 | 225.53 |
1723766400000 | 231.31 |
1724025600000 | 232.78 |
1724112000000 | 231.91 |
1724198400000 | 232.41 |
1724284800000 | 232.59 |
1724371200000 | 230.14 |
1724630400000 | 226.73 |
1724716800000 | 228.27 |
1724803200000 | 224.73 |
1724889600000 | 228.07 |
1724976000000 | 230.32 |
1725235200000 | 235.24 |
1725321600000 | 229.51 |
1725408000000 | 230.39 |
1725494400000 | 230.02 |
1725580800000 | 224.82 |
1725840000000 | 226.56 |
1725926400000 | 227.32 |
1726012800000 | 225.5 |
1726099200000 | 229.64 |
1726185600000 | 233.52 |
1726444800000 | 234.39 |
1726531200000 | 236.1 |
1726617600000 | 234.1 |
1726704000000 | 240.23 |
1726790400000 | 239.04 |
1727049600000 | 239.39 |
1727136000000 | 247.65 |
1727222400000 | 246.48 |
1727308800000 | 251.1 |
1727395200000 | 252.24 |
1727654400000 | 250.49 |
1727740800000 | 248.2 |
1727827200000 | 246.51 |
1727913600000 | 240.94 |
1728000000000 | 243.29 |
1728259200000 | 243.8 |
1728345600000 | 236.55 |
1728432000000 | 237.57 |
1728518400000 | 237.99 |
1728604800000 | 241.25 |
1728864000000 | 237.24 |
1728950400000 | 237.43 |
1729036800000 | 241.62 |
1729123200000 | 239.17 |
1729209600000 | 240.17 |
1729468800000 | 240.26 |
1729555200000 | 240.6 |
1729641600000 | 234.37 |
1729728000000 | 232.92 |
1729814400000 | 231.95 |
1730073600000 | 233.26 |
1730160000000 | 233.23 |
1730246400000 | 230.54 |
1730332800000 | 229.12 |
1730419200000 | 229.16 |
1730678400000 | 227.51 |
1730764800000 | 226.57 |
1730851200000 | 228.39 |
1730937600000 | 235.36 |
1731024000000 | 233.96 |
1731283200000 | 235.29 |
1731369600000 | 225.24 |
1731456000000 | 225.93 |
1731542400000 | 227.14 |
1731628800000 | 226.28 |
1731888000000 | 226.65 |
1731974400000 | 221.55 |
1732060800000 | 221.05 |
1732147200000 | 226.82 |
1732233600000 | 229.57 |
1732492800000 | 229.31 |
1732579200000 | 229.02 |
1732665600000 | 225.71 |
1732752000000 | 227.08 |
1732838400000 | 229.67 |
STOXX Eastern Europe 300 Basic Resources | STOXX Eastern Europe Total Market | |
---|---|---|
2017 | 12.260385184366 | 6.6362109575543 |
2018 | -1.9754825229352 | -12.933382150158 |
2019 | 40.762711467368 | 38.327719636794 |
2020 | 17.798578161388 | -17.196535220251 |
2021 | 10.849690318907 | 25.470099800081 |
2022 | -74.763217620548 | -52.320112125471 |
2023 | -10.326918627461 | 19.04475102042 |
2024 | 3.8016646113824 | 12.982060639204 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. 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 |
---|---|---|---|---|
Net Return EUR | CH0042345196 | EE170R | EE170R INDEX | .EE170R |
Price EUR | CH0042345188 | EE170P | EE170P INDEX | .EE170P |
Net Return USD | CH0042345204 | EE170V | EE170V INDEX | .EE170V |
Price USD | CH0042345170 | EE170L | EE170L INDEX | .EE170L |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
KGHM | Basic Resources | Poland | 33.203% |
EREGLI DEMIR CELIK | Basic Resources | Turkey | 20.502% |
KETY | Basic Resources | Poland | 13.488% |
KOZA ALTIN ISLETMELERI | Basic Resources | Turkey | 4.890% |
KARDEMIR (D) | Basic Resources | Turkey | 4.796% |
BORUSAN BIRLESIK BORU FABRIKALARI | Basic Resources | Turkey | 3.813% |
BORUSAN YATIRIM VE PAZ. | Basic Resources | Turkey | 3.525% |
AKSA AKRILIK KIMYAI | Basic Resources | Turkey | 3.140% |
KOZA DAVETIYE | Basic Resources | Turkey | 2.925% |
SARKUYSAN | Basic Resources | Turkey | 1.980% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.