Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Eastern Europe 300 Automobiles & Parts
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 Automobiles & Parts | 20.0 | 5.4 | 0.5 | 0.3 | 2.0 | 0.1 | 36.5 | 2.0 | 8.2 |
STOXX Eastern Europe Total Market | 730.5 | 319.8 | 0.5 | 0.1 | 11.8 | 0.0 | 3.7 | 0.0 | 7.1 |
Supersector weighting (top 10)
Automobiles and Parts | 100.0 |
---|
Country weighting
Turkey | 73.7 |
---|---|
Poland | 26.3 |
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 Automobiles & Parts | -12.3 | 10.5 | -9.1 | 68.4 | 186.5 | N/A | N/A | -9.2 | 19.2 | 23.7 |
STOXX Eastern Europe Total Market | -0.3 | 19.0 | 23.2 | -28.8 | -21.8 | N/A | N/A | 23.5 | -10.8 | -4.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Eastern Europe 300 Automobiles & Parts | N/A | N/A | 25.0 | 32.1 | 32.5 | N/A | N/A | -0.4 | 0.5 | 0.6 |
STOXX Eastern Europe Total Market | N/A | N/A | 12.7 | 36.8 | 33.0 | N/A | N/A | 1.4 | -0.4 | -0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Eastern Europe 300 Automobiles & Parts | 0.8 | 0.7 | 0.7 | 0.4 | 0.4 | 12.8 | 16.6 | 18.3 | 37.5 | 34.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Eastern Europe 300 Automobiles & Parts | 1.4 | 1.3 | 1.4 | 0.4 | 0.4 | -11.2 | -0.7 | -1.6 | 0.5 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of July 31, 2024
SUPERSECTOR INDICES
STOXX Eastern Europe 300 Automobiles & Parts
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 Automobiles & Parts | 9.8 | 6.7 | 9.6 | 9.6 | 2.5 | 3.3 | 0.7 | N/A |
STOXX Eastern Europe Total Market | 8.8 | 7.9 | 7.9 | 7.9 | 1.3 | 4.1 | 0.6 | 8.0 |
Performance and annual returns
STOXX Eastern Europe 300 Automobiles & Parts | |
---|---|
1104451200000 | 100 |
1104710400000 | 100.6 |
1104796800000 | 100.45 |
1104883200000 | 97.73 |
1104969600000 | 98.11 |
1105056000000 | 100.42 |
1105315200000 | 98.6 |
1105401600000 | 99.68 |
1105488000000 | 100.55 |
1105574400000 | 102.05 |
1105660800000 | 101.55 |
1105920000000 | 103.33 |
1106006400000 | 103.14 |
1106092800000 | 102.86 |
1106179200000 | 103.42 |
1106265600000 | 103.12 |
1106524800000 | 103.41 |
1106611200000 | 106.09 |
1106697600000 | 105.21 |
1106784000000 | 106.22 |
1106870400000 | 106.53 |
1107129600000 | 107.78 |
1107216000000 | 109.77 |
1107302400000 | 109.42 |
1107388800000 | 110.98 |
1107475200000 | 112.19 |
1107734400000 | 112.18 |
1107820800000 | 111.66 |
1107907200000 | 109.78 |
1107993600000 | 110.29 |
1108080000000 | 110.3 |
1108339200000 | 110.64 |
1108425600000 | 110.5 |
1108512000000 | 108.74 |
1108598400000 | 106.85 |
1108684800000 | 107.35 |
1108944000000 | 107.09 |
1109030400000 | 106.05 |
1109116800000 | 107.22 |
1109203200000 | 107.22 |
1109289600000 | 107.95 |
1109548800000 | 108.36 |
1109635200000 | 107.27 |
1109721600000 | 106.49 |
1109808000000 | 108.68 |
1109894400000 | 108.08 |
1110153600000 | 108.03 |
1110240000000 | 106.73 |
1110326400000 | 106.7 |
1110412800000 | 104.58 |
1110499200000 | 105.16 |
1110758400000 | 103.17 |
1110844800000 | 101.78 |
1110931200000 | 98.05 |
1111017600000 | 96.46 |
1111104000000 | 98.97 |
1111363200000 | 97.39 |
1111449600000 | 99 |
1111536000000 | 96.42 |
1111622400000 | 98.14 |
1112054400000 | 98.7 |
1112140800000 | 99.83 |
1112227200000 | 100.83 |
1112313600000 | 101.2 |
1112572800000 | 98.96 |
1112659200000 | 99.34 |
1112745600000 | 100.35 |
1112832000000 | 100.88 |
1112918400000 | 100.11 |
1113177600000 | 98.22 |
1113264000000 | 98.14 |
1113350400000 | 97.94 |
1113436800000 | 95.28 |
1113523200000 | 91.18 |
1113782400000 | 86.45 |
1113868800000 | 89.25 |
1113955200000 | 90.61 |
1114041600000 | 90.59 |
1114128000000 | 91.54 |
1114387200000 | 90.77 |
1114473600000 | 90.93 |
1114560000000 | 90.72 |
1114646400000 | 87.92 |
1114732800000 | 87.85 |
1114992000000 | 89.99 |
1115078400000 | 89.81 |
1115164800000 | 90.34 |
1115251200000 | 92.63 |
1115337600000 | 92.41 |
1115596800000 | 91.96 |
1115683200000 | 91.78 |
1115769600000 | 90.83 |
1115856000000 | 91.41 |
1115942400000 | 91.09 |
1116201600000 | 89.54 |
1116288000000 | 90.77 |
1116374400000 | 91.82 |
1116460800000 | 92.76 |
1116547200000 | 93.29 |
1116806400000 | 90.49 |
1116892800000 | 90.84 |
1116979200000 | 90.76 |
1117065600000 | 91.83 |
1117152000000 | 93.3 |
1117411200000 | 93.56 |
1117497600000 | 94.84 |
1117584000000 | 94.5 |
1117670400000 | 96.75 |
1117756800000 | 97.49 |
1118016000000 | 99.1 |
1118102400000 | 99.37 |
1118188800000 | 99.43 |
1118275200000 | 99.72 |
1118361600000 | 100.17 |
1118620800000 | 100.44 |
1118707200000 | 100.2 |
1118793600000 | 99.74 |
1118880000000 | 100.73 |
1118966400000 | 100.6 |
1119225600000 | 101.7 |
1119312000000 | 104.54 |
1119398400000 | 104.07 |
1119484800000 | 104.67 |
1119571200000 | 105.36 |
1119830400000 | 103.11 |
1119916800000 | 103.76 |
1120003200000 | 104.96 |
1120089600000 | 105.58 |
1120176000000 | 106.85 |
1120435200000 | 106.97 |
1120521600000 | 105.45 |
1120608000000 | 106.67 |
1120694400000 | 105.25 |
1120780800000 | 107.84 |
1121040000000 | 107.57 |
1121126400000 | 106.46 |
1121212800000 | 107.16 |
1121299200000 | 108.7 |
1121385600000 | 107.99 |
1121644800000 | 107.49 |
1121731200000 | 108.75 |
1121817600000 | 107.48 |
1121904000000 | 107.13 |
1121990400000 | 106.07 |
1122249600000 | 106.69 |
1122336000000 | 105.88 |
1122422400000 | 107.81 |
1122508800000 | 108.74 |
1122595200000 | 111.2 |
1122854400000 | 113.26 |
1122940800000 | 114.95 |
1123027200000 | 117.63 |
1123113600000 | 117.44 |
1123200000000 | 115.6 |
1123459200000 | 113.57 |
1123545600000 | 112.27 |
1123632000000 | 111.76 |
1123718400000 | 108.86 |
1123804800000 | 105.68 |
1124064000000 | 106.48 |
1124150400000 | 107.22 |
1124236800000 | 105.18 |
1124323200000 | 106.82 |
1124409600000 | 108.29 |
1124668800000 | 108.05 |
1124755200000 | 107.44 |
1124841600000 | 105.63 |
1124928000000 | 105.62 |
1125014400000 | 106.16 |
1125273600000 | 106.06 |
1125360000000 | 106.72 |
1125446400000 | 109.09 |
1125532800000 | 108.61 |
1125619200000 | 107.83 |
1125878400000 | 107.84 |
1125964800000 | 108.69 |
1126051200000 | 107.36 |
1126137600000 | 106.83 |
1126224000000 | 108.07 |
1126483200000 | 112.18 |
1126569600000 | 110.16 |
1126656000000 | 109.75 |
1126742400000 | 111.1 |
1126828800000 | 111.28 |
1127088000000 | 112.74 |
1127174400000 | 114.89 |
1127260800000 | 114.71 |
1127347200000 | 113.2 |
1127433600000 | 113.6 |
1127692800000 | 113.6 |
1127779200000 | 114.44 |
1127865600000 | 113.74 |
1127952000000 | 114.23 |
1128038400000 | 114.03 |
1128297600000 | 115.73 |
1128384000000 | 120.36 |
1128470400000 | 116.66 |
1128556800000 | 110.62 |
1128643200000 | 112.98 |
1128902400000 | 114.5 |
1128988800000 | 115.69 |
1129075200000 | 112.69 |
1129161600000 | 110.34 |
1129248000000 | 107.98 |
1129507200000 | 110.83 |
1129593600000 | 110.97 |
1129680000000 | 107.77 |
1129766400000 | 110.04 |
1129852800000 | 111.54 |
1130112000000 | 112.26 |
1130198400000 | 111.16 |
1130284800000 | 110.78 |
1130371200000 | 108.82 |
1130457600000 | 110.36 |
1130716800000 | 113.77 |
1130803200000 | 114.89 |
1130889600000 | 115.7 |
1130976000000 | 116.2 |
1131062400000 | 117.35 |
1131321600000 | 115.86 |
1131408000000 | 117.11 |
1131494400000 | 116.42 |
1131580800000 | 117.7 |
1131667200000 | 116.66 |
1131926400000 | 119.18 |
1132012800000 | 120.7 |
1132099200000 | 121.21 |
1132185600000 | 120.96 |
1132272000000 | 120.22 |
1132531200000 | 120.37 |
1132617600000 | 119.14 |
1132704000000 | 122.54 |
1132790400000 | 124.14 |
1132876800000 | 125.54 |
1133136000000 | 125.66 |
1133222400000 | 128.91 |
1133308800000 | 132.11 |
1133395200000 | 131.67 |
1133481600000 | 132.56 |
1133740800000 | 131.28 |
1133827200000 | 131.46 |
1133913600000 | 132.54 |
1134000000000 | 131.85 |
1134086400000 | 128.75 |
1134345600000 | 129.51 |
1134432000000 | 129.3 |
1134518400000 | 126 |
1134604800000 | 127.18 |
1134691200000 | 126.82 |
1134950400000 | 132.28 |
1135036800000 | 130.42 |
1135123200000 | 130.45 |
1135209600000 | 129.49 |
1135296000000 | 131.82 |
1135641600000 | 129.5 |
1135728000000 | 129.47 |
1135814400000 | 133.01 |
1135900800000 | 133.08 |
1136160000000 | 132.46 |
1136246400000 | 130.5 |
1136332800000 | 132.08 |
1136419200000 | 131.02 |
1136505600000 | 132.12 |
1136764800000 | 132.39 |
1136851200000 | 131.58 |
1136937600000 | 131.61 |
1137024000000 | 132.24 |
1137110400000 | 131.71 |
1137369600000 | 133.47 |
1137456000000 | 134.98 |
1137542400000 | 132.48 |
1137628800000 | 135.33 |
1137715200000 | 140.29 |
1137974400000 | 138.6 |
1138060800000 | 143.61 |
1138147200000 | 145.34 |
1138233600000 | 147.41 |
1138320000000 | 148.9 |
1138579200000 | 150.91 |
1138665600000 | 150.4 |
1138752000000 | 151.14 |
1138838400000 | 150.02 |
1138924800000 | 148.17 |
1139184000000 | 149.82 |
1139270400000 | 148.72 |
1139356800000 | 146.59 |
1139443200000 | 147.41 |
1139529600000 | 148.51 |
1139788800000 | 147.75 |
1139875200000 | 148.72 |
1139961600000 | 148.82 |
1140048000000 | 152.1 |
1140134400000 | 154.99 |
1140393600000 | 155.58 |
1140480000000 | 157.99 |
1140566400000 | 155.7 |
1140652800000 | 159.19 |
1140739200000 | 159.63 |
1140998400000 | 160.32 |
1141084800000 | 157.97 |
1141171200000 | 157.72 |
1141257600000 | 156.17 |
1141344000000 | 154.98 |
1141603200000 | 151.26 |
1141689600000 | 145.93 |
1141776000000 | 141.23 |
1141862400000 | 143.77 |
1141948800000 | 144.16 |
1142208000000 | 145.52 |
1142294400000 | 142.67 |
1142380800000 | 145.12 |
1142467200000 | 147.29 |
1142553600000 | 148.15 |
1142812800000 | 148.88 |
1142899200000 | 148.29 |
1142985600000 | 150.27 |
1143072000000 | 152.67 |
1143158400000 | 150.28 |
1143417600000 | 145.72 |
1143504000000 | 143.63 |
1143590400000 | 145.5 |
1143676800000 | 145.65 |
1143763200000 | 147.27 |
1144022400000 | 148.58 |
1144108800000 | 146.6 |
1144195200000 | 147.41 |
1144281600000 | 146.33 |
1144368000000 | 155.63 |
1144627200000 | 153.37 |
1144713600000 | 153.93 |
1144800000000 | 154.75 |
1144886400000 | 155.31 |
1145318400000 | 152.86 |
1145404800000 | 153.97 |
1145491200000 | 156.42 |
1145577600000 | 159.15 |
1145836800000 | 157.28 |
1145923200000 | 154.7 |
1146009600000 | 153.87 |
1146096000000 | 151.03 |
1146182400000 | 151.94 |
1146441600000 | 151.72 |
1146528000000 | 151.82 |
1146614400000 | 153.42 |
1146700800000 | 153.43 |
1146787200000 | 151.16 |
1147046400000 | 152.76 |
1147132800000 | 149.62 |
1147219200000 | 147.3 |
1147305600000 | 147.11 |
1147392000000 | 141.31 |
1147651200000 | 129.56 |
1147737600000 | 135.84 |
1147824000000 | 131.52 |
1147910400000 | 125.87 |
1147996800000 | 127.48 |
1148256000000 | 113.04 |
1148342400000 | 118.74 |
1148428800000 | 116.41 |
1148515200000 | 119.82 |
1148601600000 | 125.56 |
1148860800000 | 124.34 |
1148947200000 | 123.25 |
1149033600000 | 119.7 |
1149120000000 | 123.2 |
1149206400000 | 119.68 |
1149465600000 | 115.98 |
1149552000000 | 118.34 |
1149638400000 | 115.55 |
1149724800000 | 115.15 |
1149811200000 | 114.84 |
1150070400000 | 110.13 |
1150156800000 | 101.93 |
1150243200000 | 98.4 |
1150329600000 | 98.86 |
1150416000000 | 101.32 |
1150675200000 | 102.74 |
1150761600000 | 98.24 |
1150848000000 | 95.98 |
1150934400000 | 97.16 |
1151020800000 | 94.58 |
1151280000000 | 94.87 |
1151366400000 | 99.59 |
1151452800000 | 103.24 |
1151539200000 | 106.56 |
1151625600000 | 110.05 |
1151884800000 | 111.25 |
1151971200000 | 112.04 |
1152057600000 | 107.41 |
1152144000000 | 108.14 |
1152230400000 | 107.69 |
1152489600000 | 109.86 |
1152576000000 | 108.33 |
1152662400000 | 107.13 |
1152748800000 | 103.36 |
1152835200000 | 103.01 |
1153094400000 | 98.47 |
1153180800000 | 100.23 |
1153267200000 | 101.77 |
1153353600000 | 106.25 |
1153440000000 | 106.48 |
1153699200000 | 106.69 |
1153785600000 | 109.17 |
1153872000000 | 112.43 |
1153958400000 | 114.09 |
1154044800000 | 114.88 |
1154304000000 | 116.58 |
1154390400000 | 113.88 |
1154476800000 | 113.58 |
1154563200000 | 113 |
1154649600000 | 115.63 |
1154908800000 | 115.6 |
1154995200000 | 114.96 |
1155081600000 | 118.11 |
1155168000000 | 117.7 |
1155254400000 | 118.31 |
1155513600000 | 117.67 |
1155600000000 | 118.77 |
1155686400000 | 122.58 |
1155772800000 | 122.26 |
1155859200000 | 120.56 |
1156118400000 | 121.61 |
1156204800000 | 122.18 |
1156291200000 | 121.43 |
1156377600000 | 118.9 |
1156464000000 | 119.02 |
1156723200000 | 119.14 |
1156809600000 | 120.13 |
1156896000000 | 119.42 |
1156982400000 | 120.73 |
1157068800000 | 120.91 |
1157328000000 | 126.19 |
1157414400000 | 126.15 |
1157500800000 | 124.73 |
1157587200000 | 125.06 |
1157673600000 | 125.73 |
1157932800000 | 124.99 |
1158019200000 | 127.07 |
1158105600000 | 129.3 |
1158192000000 | 128.95 |
1158278400000 | 131.44 |
1158537600000 | 134.3 |
1158624000000 | 132.98 |
1158710400000 | 131.11 |
1158796800000 | 128.32 |
1158883200000 | 120.8 |
1159142400000 | 120.33 |
1159228800000 | 121.77 |
1159315200000 | 125.11 |
1159401600000 | 124.58 |
1159488000000 | 122.99 |
1159747200000 | 122.44 |
1159833600000 | 123.05 |
1159920000000 | 121.87 |
1160006400000 | 123.03 |
1160092800000 | 125.25 |
1160352000000 | 127.33 |
1160438400000 | 129.22 |
1160524800000 | 130.43 |
1160611200000 | 132.47 |
1160697600000 | 136.51 |
1160956800000 | 140.06 |
1161043200000 | 135.64 |
1161129600000 | 141.27 |
1161216000000 | 141.83 |
1161302400000 | 141.37 |
1161561600000 | 139.69 |
1161648000000 | 139.16 |
1161734400000 | 138.57 |
1161820800000 | 141.27 |
1161907200000 | 139.72 |
1162166400000 | 138.14 |
1162252800000 | 137.35 |
1162339200000 | 139.04 |
1162425600000 | 135.97 |
1162512000000 | 138.67 |
1162771200000 | 139.03 |
1162857600000 | 143.07 |
1162944000000 | 139.8 |
1163030400000 | 141.48 |
1163116800000 | 141.24 |
1163376000000 | 141.8 |
1163462400000 | 144.87 |
1163548800000 | 144.42 |
1163635200000 | 141.39 |
1163721600000 | 141.28 |
1163980800000 | 143.67 |
1164067200000 | 141.25 |
1164153600000 | 135.98 |
1164240000000 | 136.73 |
1164326400000 | 134.59 |
1164585600000 | 135.62 |
1164672000000 | 133.82 |
1164758400000 | 135.89 |
1164844800000 | 139.78 |
1164931200000 | 138.7 |
1165190400000 | 138.99 |
1165276800000 | 144.17 |
1165363200000 | 144.57 |
1165449600000 | 148.69 |
1165536000000 | 145.26 |
1165795200000 | 145.93 |
1165881600000 | 144.93 |
1165968000000 | 145.62 |
1166054400000 | 147.52 |
1166140800000 | 149.94 |
1166400000000 | 148.73 |
1166486400000 | 146.56 |
1166572800000 | 147.13 |
1166659200000 | 147.16 |
1166745600000 | 147.12 |
1167177600000 | 146.88 |
1167264000000 | 147.79 |
1167350400000 | 148.42 |
1167696000000 | 147.94 |
1167782400000 | 148.78 |
1167868800000 | 148.19 |
1167955200000 | 147.58 |
1168214400000 | 147.2 |
1168300800000 | 142.34 |
1168387200000 | 142.59 |
1168473600000 | 144.19 |
1168560000000 | 146.29 |
1168819200000 | 148.64 |
1168905600000 | 148.72 |
1168992000000 | 153 |
1169078400000 | 161.49 |
1169164800000 | 162.97 |
1169424000000 | 164.38 |
1169510400000 | 160.47 |
1169596800000 | 167.1 |
1169683200000 | 164.89 |
1169769600000 | 164.02 |
1170028800000 | 163.6 |
1170115200000 | 165.55 |
1170201600000 | 166.32 |
1170288000000 | 168.18 |
1170374400000 | 169.63 |
1170633600000 | 169.91 |
1170720000000 | 168.42 |
1170806400000 | 165.99 |
1170892800000 | 161.65 |
1170979200000 | 164 |
1171238400000 | 177.1 |
1171324800000 | 176.56 |
1171411200000 | 181.3 |
1171497600000 | 184.08 |
1171584000000 | 182.54 |
1171843200000 | 180.51 |
1171929600000 | 180 |
1172016000000 | 181.93 |
1172102400000 | 184.08 |
1172188800000 | 183.8 |
1172448000000 | 185.48 |
1172534400000 | 179.32 |
1172620800000 | 176.89 |
1172707200000 | 173.13 |
1172793600000 | 173.62 |
1173052800000 | 173.28 |
1173139200000 | 175.98 |
1173225600000 | 175.4 |
1173312000000 | 177.26 |
1173398400000 | 179.79 |
1173657600000 | 178.55 |
1173744000000 | 180.26 |
1173830400000 | 184.79 |
1173916800000 | 194.66 |
1174003200000 | 192.33 |
1174262400000 | 191.85 |
1174348800000 | 189.09 |
1174435200000 | 197.64 |
1174521600000 | 199.83 |
1174608000000 | 207.68 |
1174867200000 | 205.41 |
1174953600000 | 203.67 |
1175040000000 | 200.4 |
1175126400000 | 201.14 |
1175212800000 | 200.06 |
1175472000000 | 200.81 |
1175558400000 | 201.38 |
1175644800000 | 200.03 |
1175731200000 | 201.55 |
1176163200000 | 196.95 |
1176249600000 | 199.05 |
1176336000000 | 193.01 |
1176422400000 | 195.62 |
1176681600000 | 200.59 |
1176768000000 | 200.17 |
1176854400000 | 195.74 |
1176940800000 | 194.63 |
1177027200000 | 195.62 |
1177286400000 | 205.22 |
1177372800000 | 201.17 |
1177459200000 | 202.94 |
1177545600000 | 203.51 |
1177632000000 | 202.39 |
1177891200000 | 198.29 |
1177977600000 | 198.07 |
1178064000000 | 200.68 |
1178150400000 | 202.1 |
1178236800000 | 202.45 |
1178496000000 | 204.36 |
1178582400000 | 203.93 |
1178668800000 | 204.45 |
1178755200000 | 203.83 |
1178841600000 | 203.27 |
1179100800000 | 204.39 |
1179187200000 | 204.79 |
1179273600000 | 213.4 |
1179360000000 | 212.5 |
1179446400000 | 216.84 |
1179705600000 | 218.24 |
1179792000000 | 214.77 |
1179878400000 | 214.8 |
1179964800000 | 215.49 |
1180051200000 | 216.84 |
1180310400000 | 221.45 |
1180396800000 | 219.88 |
1180483200000 | 220.81 |
1180569600000 | 226.24 |
1180656000000 | 228.01 |
1180915200000 | 233.63 |
1181001600000 | 234.97 |
1181088000000 | 237.47 |
1181174400000 | 237.75 |
1181260800000 | 236.85 |
1181520000000 | 242.07 |
1181606400000 | 241.79 |
1181692800000 | 248.82 |
1181779200000 | 252.02 |
1181865600000 | 253.44 |
1182124800000 | 254.16 |
1182211200000 | 264.43 |
1182297600000 | 264.86 |
1182384000000 | 261.69 |
1182470400000 | 266.5 |
1182729600000 | 263.18 |
1182816000000 | 262.79 |
1182902400000 | 265.63 |
1182988800000 | 268.85 |
1183075200000 | 275.29 |
1183334400000 | 275.37 |
1183420800000 | 276.71 |
1183507200000 | 284.25 |
1183593600000 | 280.55 |
1183680000000 | 282.63 |
1183939200000 | 283.82 |
1184025600000 | 281.75 |
1184112000000 | 280.77 |
1184198400000 | 286.64 |
1184284800000 | 295.47 |
1184544000000 | 292.4 |
1184630400000 | 298.82 |
1184716800000 | 296.72 |
1184803200000 | 301.84 |
1184889600000 | 298.1 |
1185148800000 | 303.99 |
1185235200000 | 300.38 |
1185321600000 | 294.89 |
1185408000000 | 298.32 |
1185494400000 | 290.37 |
1185753600000 | 291.51 |
1185840000000 | 293.68 |
1185926400000 | 285.42 |
1186012800000 | 293.71 |
1186099200000 | 290.87 |
1186358400000 | 288.74 |
1186444800000 | 292.74 |
1186531200000 | 294.63 |
1186617600000 | 293.3 |
1186704000000 | 288.99 |
1186963200000 | 290.88 |
1187049600000 | 288.97 |
1187136000000 | 284.32 |
1187222400000 | 273.06 |
1187308800000 | 274.52 |
1187568000000 | 278.45 |
1187654400000 | 272.97 |
1187740800000 | 277.09 |
1187827200000 | 272.52 |
1187913600000 | 260.41 |
1188172800000 | 267.2 |
1188259200000 | 266.61 |
1188345600000 | 267.87 |
1188432000000 | 266.92 |
1188518400000 | 272.81 |
1188777600000 | 272.54 |
1188864000000 | 271.42 |
1188950400000 | 274.71 |
1189036800000 | 278.1 |
1189123200000 | 270.26 |
1189382400000 | 269.73 |
1189468800000 | 270.87 |
1189555200000 | 270.87 |
1189641600000 | 272.33 |
1189728000000 | 272.44 |
1189987200000 | 272.11 |
1190073600000 | 272.32 |
1190160000000 | 276.49 |
1190246400000 | 275.56 |
1190332800000 | 276.19 |
1190592000000 | 274.86 |
1190678400000 | 273.52 |
1190764800000 | 276.02 |
1190851200000 | 275.27 |
1190937600000 | 274.85 |
1191196800000 | 275.11 |
1191283200000 | 275.84 |
1191369600000 | 277.93 |
1191456000000 | 278.08 |
1191542400000 | 279.66 |
1191801600000 | 280.36 |
1191888000000 | 281.93 |
1191974400000 | 278.39 |
1192060800000 | 278.75 |
1192147200000 | 279.18 |
1192406400000 | 279.52 |
1192492800000 | 279.24 |
1192579200000 | 282.27 |
1192665600000 | 281.3 |
1192752000000 | 283.3 |
1193011200000 | 281.34 |
1193097600000 | 282.7 |
1193184000000 | 282.57 |
1193270400000 | 282.08 |
1193356800000 | 282.52 |
1193616000000 | 282.51 |
1193702400000 | 280.44 |
1193788800000 | 282.04 |
1193875200000 | 282.06 |
1193961600000 | 279.47 |
1194220800000 | 277.06 |
1194307200000 | 277.1 |
1194393600000 | 274.3 |
1194480000000 | 271.37 |
1194566400000 | 268.7 |
1194825600000 | 267.81 |
1194912000000 | 269.13 |
1194998400000 | 269.77 |
1195084800000 | 266.63 |
1195171200000 | 264.41 |
1195430400000 | 262.9 |
1195516800000 | 262.64 |
1195603200000 | 259.5 |
1195689600000 | 260.39 |
1195776000000 | 259.91 |
1196035200000 | 260.4 |
1196121600000 | 258.13 |
1196208000000 | 248.91 |
1196294400000 | 254.13 |
1196380800000 | 261.24 |
1196640000000 | 274.36 |
1196726400000 | 276.01 |
1196812800000 | 294.21 |
1196899200000 | 308.72 |
1196985600000 | 304.43 |
1197244800000 | 310.44 |
1197331200000 | 305.7 |
1197417600000 | 292.52 |
1197504000000 | 287.23 |
1197590400000 | 288.11 |
1197849600000 | 281.92 |
1197936000000 | 281.8 |
1198022400000 | 280.72 |
1198108800000 | 294.52 |
1198195200000 | 291.99 |
1198454400000 | 301.41 |
1198713600000 | 295.78 |
1198800000000 | 300.4 |
1199059200000 | 301.26 |
1199232000000 | 299.15 |
1199318400000 | 298.95 |
1199404800000 | 299.49 |
1199664000000 | 299.09 |
1199750400000 | 299.47 |
1199836800000 | 299.68 |
1199923200000 | 295.26 |
1200009600000 | 293.94 |
1200268800000 | 293.11 |
1200355200000 | 287.94 |
1200441600000 | 289.39 |
1200528000000 | 292.87 |
1200614400000 | 293.24 |
1200873600000 | 286.04 |
1200960000000 | 278.09 |
1201046400000 | 276.51 |
1201132800000 | 279.97 |
1201219200000 | 279.57 |
1201478400000 | 269.33 |
1201564800000 | 280.84 |
1201651200000 | 276.14 |
1201737600000 | 270.19 |
1201824000000 | 277.4 |
1202083200000 | 286.4 |
1202169600000 | 284.42 |
1202256000000 | 286.6 |
1202342400000 | 279.9 |
1202428800000 | 278.83 |
1202688000000 | 275.61 |
1202774400000 | 280.17 |
1202860800000 | 280.17 |
1202947200000 | 281.92 |
1203033600000 | 276.7 |
1203292800000 | 281.51 |
1203379200000 | 276.43 |
1203465600000 | 272.17 |
1203552000000 | 273.19 |
1203638400000 | 274.01 |
1203897600000 | 274.24 |
1203984000000 | 276.2 |
1204070400000 | 276.83 |
1204156800000 | 269.55 |
1204243200000 | 270.71 |
1204502400000 | 273.08 |
1204588800000 | 269.99 |
1204675200000 | 270.35 |
1204761600000 | 269.41 |
1204848000000 | 266.61 |
1205107200000 | 264.72 |
1205193600000 | 266.04 |
1205280000000 | 265.31 |
1205366400000 | 261.22 |
1205452800000 | 258.85 |
1205712000000 | 242.47 |
1205798400000 | 253.52 |
1205884800000 | 254.02 |
1205971200000 | 251.81 |
1206403200000 | 245.13 |
1206489600000 | 238.43 |
1206576000000 | 238.67 |
1206662400000 | 235.16 |
1206921600000 | 231.87 |
1207008000000 | 238.57 |
1207094400000 | 243.56 |
1207180800000 | 244 |
1207267200000 | 242.59 |
1207526400000 | 250.35 |
1207612800000 | 260.16 |
1207699200000 | 260.05 |
1207785600000 | 257.74 |
1207872000000 | 253.97 |
1208131200000 | 248.76 |
1208217600000 | 252.49 |
1208304000000 | 248.66 |
1208390400000 | 248.51 |
1208476800000 | 253.83 |
1208736000000 | 249.48 |
1208822400000 | 247.79 |
1208908800000 | 249.99 |
1208995200000 | 248.77 |
1209081600000 | 249.56 |
1209340800000 | 252.46 |
1209427200000 | 253.67 |
1209513600000 | 256.65 |
1209600000000 | 257.24 |
1209686400000 | 260.03 |
1209945600000 | 259.28 |
1210032000000 | 261.17 |
1210118400000 | 264.66 |
1210204800000 | 261.42 |
1210291200000 | 261.68 |
1210550400000 | 263.79 |
1210636800000 | 265.07 |
1210723200000 | 267.49 |
1210809600000 | 269.72 |
1210896000000 | 266.32 |
1211155200000 | 262.99 |
1211241600000 | 251.47 |
1211328000000 | 250.5 |
1211414400000 | 252.04 |
1211500800000 | 249.25 |
1211760000000 | 247.96 |
1211846400000 | 245.43 |
1211932800000 | 247.5 |
1212019200000 | 244.66 |
1212105600000 | 245.48 |
1212364800000 | 244.65 |
1212451200000 | 245.14 |
1212537600000 | 242.62 |
1212624000000 | 241.69 |
1212710400000 | 239.32 |
1212969600000 | 243.89 |
1213056000000 | 237.75 |
1213142400000 | 237.28 |
1213228800000 | 238.09 |
1213315200000 | 238.47 |
1213574400000 | 240.77 |
1213660800000 | 239.97 |
1213747200000 | 237.84 |
1213833600000 | 237.43 |
1213920000000 | 233.44 |
1214179200000 | 229.3 |
1214265600000 | 227.7 |
1214352000000 | 228.83 |
1214438400000 | 222.58 |
1214524800000 | 218.12 |
1214784000000 | 215.57 |
1214870400000 | 212.97 |
1214956800000 | 213.81 |
1215043200000 | 212.88 |
1215129600000 | 212.01 |
1215388800000 | 210.62 |
1215475200000 | 207.27 |
1215561600000 | 213.66 |
1215648000000 | 209.11 |
1215734400000 | 207.1 |
1215993600000 | 207.59 |
1216080000000 | 199.38 |
1216166400000 | 198.89 |
1216252800000 | 202.48 |
1216339200000 | 201.26 |
1216598400000 | 201.27 |
1216684800000 | 194.61 |
1216771200000 | 197.08 |
1216857600000 | 193.31 |
1216944000000 | 176.39 |
1217203200000 | 168.1 |
1217289600000 | 163.13 |
1217376000000 | 168.01 |
1217462400000 | 171.72 |
1217548800000 | 175.14 |
1217808000000 | 175.51 |
1217894400000 | 169.21 |
1217980800000 | 162.74 |
1218067200000 | 162.57 |
1218153600000 | 154.72 |
1218412800000 | 155.39 |
1218499200000 | 159.22 |
1218585600000 | 155.6 |
1218672000000 | 154.98 |
1218758400000 | 159.98 |
1219017600000 | 159.05 |
1219104000000 | 151.64 |
1219190400000 | 151.5 |
1219276800000 | 147.34 |
1219363200000 | 148.71 |
1219622400000 | 144.78 |
1219708800000 | 139.47 |
1219795200000 | 143.93 |
1219881600000 | 152.83 |
1219968000000 | 157.53 |
1220227200000 | 157.79 |
1220313600000 | 159.37 |
1220400000000 | 153.83 |
1220486400000 | 147.8 |
1220572800000 | 142.38 |
1220832000000 | 146.16 |
1220918400000 | 136.35 |
1221004800000 | 132.8 |
1221091200000 | 125.23 |
1221177600000 | 123.89 |
1221436800000 | 116.22 |
1221523200000 | 104.92 |
1221609600000 | 97.16 |
1221696000000 | 94.84 |
1221782400000 | 119.65 |
1222041600000 | 125.29 |
1222128000000 | 118.63 |
1222214400000 | 116.73 |
1222300800000 | 115.49 |
1222387200000 | 115.5 |
1222646400000 | 106.18 |
1222732800000 | 104.66 |
1222819200000 | 105.79 |
1222905600000 | 101.34 |
1222992000000 | 100.18 |
1223251200000 | 87.63 |
1223337600000 | 87.78 |
1223424000000 | 76.73 |
1223510400000 | 77.44 |
1223596800000 | 73.98 |
1223856000000 | 72.7 |
1223942400000 | 74.74 |
1224028800000 | 68.62 |
1224115200000 | 59.86 |
1224201600000 | 55.67 |
1224460800000 | 56.52 |
1224547200000 | 55.89 |
1224633600000 | 56.62 |
1224720000000 | 54.67 |
1224806400000 | 49.81 |
1225065600000 | 50.79 |
1225152000000 | 52.45 |
1225238400000 | 53.04 |
1225324800000 | 58.4 |
1225411200000 | 62.14 |
1225670400000 | 62.75 |
1225756800000 | 62.81 |
1225843200000 | 64.15 |
1225929600000 | 62.3 |
1226016000000 | 61.93 |
1226275200000 | 61.67 |
1226361600000 | 58.17 |
1226448000000 | 57.03 |
1226534400000 | 55.33 |
1226620800000 | 53.76 |
1226880000000 | 50.7 |
1226966400000 | 51 |
1227052800000 | 49.54 |
1227139200000 | 45.47 |
1227225600000 | 45.54 |
1227484800000 | 48.01 |
1227571200000 | 47.18 |
1227657600000 | 46.8 |
1227744000000 | 47.39 |
1227830400000 | 48.96 |
1228089600000 | 46.3 |
1228176000000 | 46.29 |
1228262400000 | 47.4099 |
1228348800000 | 45.35 |
1228435200000 | 45.25 |
1228694400000 | 46.38 |
1228780800000 | 45.59 |
1228867200000 | 46.68 |
1228953600000 | 47.21 |
1229040000000 | 45.62 |
1229299200000 | 45.7 |
1229385600000 | 46.25 |
1229472000000 | 44.95 |
1229558400000 | 43.36 |
1229644800000 | 44.3 |
1229904000000 | 46.9799 |
1229990400000 | 46.88 |
1230076800000 | 47.95 |
1230508800000 | 43.9 |
1230595200000 | 44.68 |
1230681600000 | 44.57 |
1230854400000 | 45.51 |
1231113600000 | 47.4799 |
1231200000000 | 50.47 |
1231286400000 | 48.43 |
1231372800000 | 46.08 |
1231459200000 | 46.99 |
1231718400000 | 45.7 |
1231804800000 | 45.7 |
1231891200000 | 43.8 |
1231977600000 | 43.64 |
1232064000000 | 43.1 |
1232323200000 | 42.3 |
1232409600000 | 41.8 |
1232496000000 | 42.68 |
1232582400000 | 42.22 |
1232668800000 | 41.28 |
1232928000000 | 42.1599 |
1233014400000 | 41.64 |
1233100800000 | 41.9799 |
1233187200000 | 41.14 |
1233273600000 | 40.67 |
1233532800000 | 39.65 |
1233619200000 | 39.4099 |
1233705600000 | 40.18 |
1233792000000 | 40.32 |
1233878400000 | 41.13 |
1234137600000 | 41.49 |
1234224000000 | 41.26 |
1234310400000 | 41.86 |
1234396800000 | 43.06 |
1234483200000 | 42.87 |
1234742400000 | 42.05 |
1234828800000 | 39.94 |
1234915200000 | 39.62 |
1235001600000 | 40.31 |
1235088000000 | 38.9099 |
1235347200000 | 40.1 |
1235433600000 | 39.71 |
1235520000000 | 39.62 |
1235606400000 | 39.9 |
1235692800000 | 39.7299 |
1235952000000 | 38.87 |
1236038400000 | 38.78 |
1236124800000 | 39.39 |
1236211200000 | 38.7 |
1236297600000 | 38.02 |
1236556800000 | 38.15 |
1236643200000 | 38.96 |
1236729600000 | 39.34 |
1236816000000 | 40.7299 |
1236902400000 | 40.9 |
1237161600000 | 40.78 |
1237248000000 | 41.24 |
1237334400000 | 40.64 |
1237420800000 | 40.26 |
1237507200000 | 42.04 |
1237766400000 | 44.44 |
1237852800000 | 44.29 |
1237939200000 | 44.64 |
1238025600000 | 43.77 |
1238112000000 | 44.76 |
1238371200000 | 47.14 |
1238457600000 | 52 |
1238544000000 | 52.1 |
1238630400000 | 52.83 |
1238716800000 | 52.63 |
1238976000000 | 53.72 |
1239062400000 | 53.09 |
1239148800000 | 55.53 |
1239235200000 | 57.74 |
1239667200000 | 56.54 |
1239753600000 | 56.8 |
1239840000000 | 57.42 |
1239926400000 | 59.01 |
1240185600000 | 58.07 |
1240272000000 | 57.09 |
1240358400000 | 59.78 |
1240444800000 | 59.36 |
1240531200000 | 59.99 |
1240790400000 | 60.32 |
1240876800000 | 60.46 |
1240963200000 | 62.72 |
1241049600000 | 63.68 |
1241136000000 | 63.76 |
1241395200000 | 65.8199 |
1241481600000 | 70.1 |
1241568000000 | 69.74 |
1241654400000 | 67.5699 |
1241740800000 | 69.6 |
1242000000000 | 71.9 |
1242086400000 | 73.2099 |
1242172800000 | 69.67 |
1242259200000 | 67.99 |
1242345600000 | 69.9599 |
1242604800000 | 71.84 |
1242691200000 | 72.16 |
1242777600000 | 74.61 |
1242864000000 | 74.72 |
1242950400000 | 74.13 |
1243209600000 | 74.04 |
1243296000000 | 72.15 |
1243382400000 | 73.48 |
1243468800000 | 73.27 |
1243555200000 | 70.59 |
1243814400000 | 76.2099 |
1243900800000 | 76.54 |
1243987200000 | 75.85 |
1244073600000 | 75.18 |
1244160000000 | 76.25 |
1244419200000 | 73.97 |
1244505600000 | 75.01 |
1244592000000 | 77.24 |
1244678400000 | 76.94 |
1244764800000 | 77.24 |
1245024000000 | 75.68 |
1245110400000 | 75.44 |
1245196800000 | 74.49 |
1245283200000 | 73.53 |
1245369600000 | 74.23 |
1245628800000 | 70.33 |
1245715200000 | 68.36 |
1245801600000 | 70.44 |
1245888000000 | 70.52 |
1245974400000 | 70.95 |
1246233600000 | 71.02 |
1246320000000 | 71.98 |
1246406400000 | 73.09 |
1246492800000 | 73.06 |
1246579200000 | 73.76 |
1246838400000 | 74.44 |
1246924800000 | 73.73 |
1247011200000 | 72.25 |
1247097600000 | 71.86 |
1247184000000 | 70.52 |
1247443200000 | 70.72 |
1247529600000 | 71.44 |
1247616000000 | 72.99 |
1247702400000 | 73.15 |
1247788800000 | 74.42 |
1248048000000 | 76.81 |
1248134400000 | 78 |
1248220800000 | 77.93 |
1248307200000 | 80.89 |
1248393600000 | 82.24 |
1248652800000 | 82.33 |
1248739200000 | 81.44 |
1248825600000 | 81.51 |
1248912000000 | 85.05 |
1248998400000 | 86.06 |
1249257600000 | 88.28 |
1249344000000 | 87.6 |
1249430400000 | 88.14 |
1249516800000 | 88.44 |
1249603200000 | 90.53 |
1249862400000 | 92.51 |
1249948800000 | 87.94 |
1250035200000 | 86.91 |
1250121600000 | 86.73 |
1250208000000 | 86.68 |
1250467200000 | 86.31 |
1250553600000 | 87.12 |
1250640000000 | 88.24 |
1250726400000 | 91.81 |
1250812800000 | 93.2 |
1251072000000 | 96.38 |
1251158400000 | 95.56 |
1251244800000 | 93.97 |
1251331200000 | 96.04 |
1251417600000 | 97.4599 |
1251676800000 | 98.04 |
1251763200000 | 98.19 |
1251849600000 | 94.44 |
1251936000000 | 95.86 |
1252022400000 | 97.5699 |
1252281600000 | 100.02 |
1252368000000 | 97.67 |
1252454400000 | 97.48 |
1252540800000 | 98.29 |
1252627200000 | 101.77 |
1252886400000 | 103.42 |
1252972800000 | 104.96 |
1253059200000 | 103.24 |
1253145600000 | 103.66 |
1253232000000 | 103.78 |
1253491200000 | 103.04 |
1253577600000 | 103.22 |
1253664000000 | 103.22 |
1253750400000 | 102.72 |
1253836800000 | 101.79 |
1254096000000 | 103.51 |
1254182400000 | 105.31 |
1254268800000 | 101.78 |
1254355200000 | 101.08 |
1254441600000 | 97.51 |
1254700800000 | 99.65 |
1254787200000 | 101.87 |
1254873600000 | 99.97 |
1254960000000 | 100.48 |
1255046400000 | 99.61 |
1255305600000 | 102.29 |
1255392000000 | 101.72 |
1255478400000 | 104.76 |
1255564800000 | 103.33 |
1255651200000 | 102.52 |
1255910400000 | 102.79 |
1255996800000 | 103.45 |
1256083200000 | 104.26 |
1256169600000 | 104.1 |
1256256000000 | 104.68 |
1256515200000 | 103.83 |
1256601600000 | 101.39 |
1256688000000 | 98.19 |
1256774400000 | 99.03 |
1256860800000 | 98.73 |
1257120000000 | 96.05 |
1257206400000 | 93.5699 |
1257292800000 | 95.8199 |
1257379200000 | 97.01 |
1257465600000 | 96.17 |
1257724800000 | 98.87 |
1257811200000 | 100.8199 |
1257897600000 | 101.28 |
1257984000000 | 103.03 |
1258070400000 | 102.2 |
1258329600000 | 102.05 |
1258416000000 | 101.75 |
1258502400000 | 99.99 |
1258588800000 | 102.24 |
1258675200000 | 100.27 |
1258934400000 | 101.9 |
1259020800000 | 103.41 |
1259107200000 | 102.91 |
1259193600000 | 101.92 |
1259280000000 | 100.81 |
1259539200000 | 99.68 |
1259625600000 | 98.94 |
1259712000000 | 100.08 |
1259798400000 | 102.84 |
1259884800000 | 104.72 |
1260144000000 | 105.43 |
1260230400000 | 102.41 |
1260316800000 | 102.02 |
1260403200000 | 102.68 |
1260489600000 | 102.85 |
1260748800000 | 103.55 |
1260835200000 | 102.87 |
1260921600000 | 104.26 |
1261008000000 | 104.63 |
1261094400000 | 106.24 |
1261353600000 | 107.35 |
1261440000000 | 106.93 |
1261526400000 | 107.38 |
1261612800000 | 108.19 |
1261958400000 | 109.29 |
1262044800000 | 109.44 |
1262131200000 | 109.89 |
1262217600000 | 110.9 |
1262563200000 | 112.86 |
1262649600000 | 114.28 |
1262736000000 | 115.45 |
1262822400000 | 117.22 |
1262908800000 | 118.71 |
1263168000000 | 117.56 |
1263254400000 | 117.47 |
1263340800000 | 119.06 |
1263427200000 | 119.53 |
1263513600000 | 118.6 |
1263772800000 | 120.59 |
1263859200000 | 122.61 |
1263945600000 | 124.58 |
1264032000000 | 124.4 |
1264118400000 | 121.45 |
1264377600000 | 121.32 |
1264464000000 | 120.82 |
1264550400000 | 121.23 |
1264636800000 | 123.92 |
1264723200000 | 124.53 |
1264982400000 | 123.92 |
1265068800000 | 124.45 |
1265155200000 | 125.13 |
1265241600000 | 121.4 |
1265328000000 | 117.32 |
1265587200000 | 113.62 |
1265673600000 | 115.77 |
1265760000000 | 116.07 |
1265846400000 | 118.72 |
1265932800000 | 118.27 |
1266192000000 | 120.64 |
1266278400000 | 120.6 |
1266364800000 | 121.96 |
1266451200000 | 120.92 |
1266537600000 | 122.6 |
1266796800000 | 123.01 |
1266883200000 | 118.98 |
1266969600000 | 113.88 |
1267056000000 | 111.16 |
1267142400000 | 113.41 |
1267401600000 | 116.62 |
1267488000000 | 118.54 |
1267574400000 | 117.22 |
1267660800000 | 118.02 |
1267747200000 | 119.47 |
1268006400000 | 120.71 |
1268092800000 | 120.34 |
1268179200000 | 119.16 |
1268265600000 | 118.77 |
1268352000000 | 118.53 |
1268611200000 | 118.46 |
1268697600000 | 121.29 |
1268784000000 | 123.85 |
1268870400000 | 123.22 |
1268956800000 | 123.59 |
1269216000000 | 125.12 |
1269302400000 | 125.46 |
1269388800000 | 127.55 |
1269475200000 | 128.83 |
1269561600000 | 128.4 |
1269820800000 | 130.56 |
1269907200000 | 131.15 |
1269993600000 | 129.53 |
1270080000000 | 130.86 |
1270512000000 | 134.83 |
1270598400000 | 135.77 |
1270684800000 | 135.41 |
1270771200000 | 136.6699 |
1271030400000 | 137.24 |
1271116800000 | 137.94 |
1271203200000 | 139.04 |
1271289600000 | 139.29 |
1271376000000 | 138.32 |
1271635200000 | 136.86 |
1271721600000 | 142.9 |
1271808000000 | 143.19 |
1271894400000 | 142.65 |
1271980800000 | 142.62 |
1272240000000 | 145.19 |
1272326400000 | 143.36 |
1272412800000 | 141.9199 |
1272499200000 | 144.57 |
1272585600000 | 145.32 |
1272844800000 | 144.83 |
1272931200000 | 138.38 |
1273017600000 | 134.13 |
1273104000000 | 131.75 |
1273190400000 | 124.55 |
1273449600000 | 134.84 |
1273536000000 | 134.8 |
1273622400000 | 137.46 |
1273708800000 | 138.52 |
1273795200000 | 133.83 |
1274054400000 | 134.13 |
1274140800000 | 135.4199 |
1274227200000 | 130.93 |
1274313600000 | 122.3 |
1274400000000 | 121.83 |
1274659200000 | 126.01 |
1274745600000 | 117.99 |
1274832000000 | 124.47 |
1274918400000 | 127.09 |
1275004800000 | 128.56 |
1275264000000 | 128 |
1275350400000 | 129.28 |
1275436800000 | 129.9 |
1275523200000 | 130.56 |
1275609600000 | 129.08 |
1275868800000 | 127.71 |
1275955200000 | 126.02 |
1276041600000 | 127.14 |
1276128000000 | 127.4 |
1276214400000 | 129.37 |
1276473600000 | 130.1399 |
1276560000000 | 131.58 |
1276646400000 | 130.6699 |
1276732800000 | 133.08 |
1276819200000 | 137.13 |
1277078400000 | 136.74 |
1277164800000 | 135.83 |
1277251200000 | 133.07 |
1277337600000 | 131.47 |
1277424000000 | 130.29 |
1277683200000 | 130.66 |
1277769600000 | 128.33 |
1277856000000 | 128.1 |
1277942400000 | 124.65 |
1278028800000 | 125.47 |
1278288000000 | 126.51 |
1278374400000 | 129.15 |
1278460800000 | 129.85 |
1278547200000 | 131.72 |
1278633600000 | 132.37 |
1278892800000 | 132.87 |
1278979200000 | 134.54 |
1279065600000 | 134.15 |
1279152000000 | 132.98 |
1279238400000 | 133.28 |
1279497600000 | 132.66 |
1279584000000 | 131.73 |
1279670400000 | 135.31 |
1279756800000 | 136.87 |
1279843200000 | 136.23 |
1280102400000 | 136.27 |
1280188800000 | 136.98 |
1280275200000 | 138.02 |
1280361600000 | 138.86 |
1280448000000 | 137.9199 |
1280707200000 | 141.95 |
1280793600000 | 140.6699 |
1280880000000 | 141.7 |
1280966400000 | 140.04 |
1281052800000 | 140.51 |
1281312000000 | 139.3 |
1281398400000 | 139.27 |
1281484800000 | 137.6 |
1281571200000 | 137.3 |
1281657600000 | 138.19 |
1281916800000 | 138.2 |
1282003200000 | 139.9 |
1282089600000 | 141.66 |
1282176000000 | 140.8899 |
1282262400000 | 141.12 |
1282521600000 | 142.47 |
1282608000000 | 143.4 |
1282694400000 | 145.63 |
1282780800000 | 146.82 |
1282867200000 | 146.9199 |
1283126400000 | 149.11 |
1283212800000 | 150.19 |
1283299200000 | 154.46 |
1283385600000 | 159.12 |
1283472000000 | 165.13 |
1283731200000 | 160.83 |
1283817600000 | 157.49 |
1283904000000 | 158.1399 |
1283990400000 | 159.25 |
1284076800000 | 159.9199 |
1284336000000 | 163.46 |
1284422400000 | 162.19 |
1284508800000 | 162.02 |
1284595200000 | 160.03 |
1284681600000 | 158.18 |
1284940800000 | 159.3 |
1285027200000 | 158.09 |
1285113600000 | 155.32 |
1285200000000 | 159.9199 |
1285286400000 | 158 |
1285545600000 | 158.1399 |
1285632000000 | 159.72 |
1285718400000 | 161.87 |
1285804800000 | 164.9 |
1285891200000 | 164.63 |
1286150400000 | 165.22 |
1286236800000 | 169.88 |
1286323200000 | 172.18 |
1286409600000 | 171.43 |
1286496000000 | 171.4 |
1286755200000 | 175.59 |
1286841600000 | 178.54 |
1286928000000 | 179.88 |
1287014400000 | 176.72 |
1287100800000 | 175.75 |
1287360000000 | 176.47 |
1287446400000 | 176.3899 |
1287532800000 | 176.13 |
1287619200000 | 176.69 |
1287705600000 | 176.97 |
1287964800000 | 182.03 |
1288051200000 | 180.99 |
1288137600000 | 176.31 |
1288224000000 | 176.1 |
1288310400000 | 175.98 |
1288569600000 | 177.27 |
1288656000000 | 177.23 |
1288742400000 | 177.06 |
1288828800000 | 181.06 |
1288915200000 | 181.38 |
1289174400000 | 182.97 |
1289260800000 | 188.1699 |
1289347200000 | 185.78 |
1289433600000 | 184.16 |
1289520000000 | 181.79 |
1289779200000 | 181.38 |
1289865600000 | 176.88 |
1289952000000 | 183.38 |
1290038400000 | 181.73 |
1290124800000 | 180.97 |
1290384000000 | 179.35 |
1290470400000 | 173.41 |
1290556800000 | 177.65 |
1290643200000 | 178.07 |
1290729600000 | 176.19 |
1290988800000 | 170.23 |
1291075200000 | 176.83 |
1291161600000 | 181.47 |
1291248000000 | 184.25 |
1291334400000 | 185.41 |
1291593600000 | 185.1 |
1291680000000 | 185.29 |
1291766400000 | 183.44 |
1291852800000 | 181.68 |
1291939200000 | 185.56 |
1292198400000 | 183.79 |
1292284800000 | 183.62 |
1292371200000 | 183.26 |
1292457600000 | 183.71 |
1292544000000 | 179.53 |
1292803200000 | 179.49 |
1292889600000 | 182.77 |
1292976000000 | 184.47 |
1293062400000 | 187.15 |
1293148800000 | 186.07 |
1293408000000 | 184.37 |
1293494400000 | 183.16 |
1293580800000 | 181.71 |
1293667200000 | 181.2 |
1293753600000 | 179.19 |
1294012800000 | 182.56 |
1294099200000 | 187.05 |
1294185600000 | 191.71 |
1294272000000 | 196.05 |
1294358400000 | 195.05 |
1294617600000 | 192.1 |
1294704000000 | 192.88 |
1294790400000 | 196.37 |
1294876800000 | 194.32 |
1294963200000 | 193.56 |
1295222400000 | 193.71 |
1295308800000 | 193.76 |
1295395200000 | 189.48 |
1295481600000 | 183.88 |
1295568000000 | 183.02 |
1295827200000 | 181.79 |
1295913600000 | 183.07 |
1296000000000 | 184.94 |
1296086400000 | 181.94 |
1296172800000 | 176.68 |
1296432000000 | 172.25 |
1296518400000 | 174.79 |
1296604800000 | 177.16 |
1296691200000 | 177.16 |
1296777600000 | 178.72 |
1297036800000 | 181.34 |
1297123200000 | 179.1 |
1297209600000 | 176.65 |
1297296000000 | 176.13 |
1297382400000 | 175.82 |
1297641600000 | 175.46 |
1297728000000 | 175.48 |
1297814400000 | 177.41 |
1297900800000 | 175.43 |
1297987200000 | 173.48 |
1298246400000 | 171.15 |
1298332800000 | 173.58 |
1298419200000 | 167.85 |
1298505600000 | 159.93 |
1298592000000 | 164.84 |
1298851200000 | 166.36 |
1298937600000 | 163.45 |
1299024000000 | 163.78 |
1299110400000 | 168.74 |
1299196800000 | 171.4 |
1299456000000 | 170.1699 |
1299542400000 | 172.35 |
1299628800000 | 173.8 |
1299715200000 | 171.76 |
1299801600000 | 170.27 |
1300060800000 | 170.98 |
1300147200000 | 168.02 |
1300233600000 | 168.85 |
1300320000000 | 169.11 |
1300406400000 | 169.56 |
1300665600000 | 169.59 |
1300752000000 | 171.35 |
1300838400000 | 173.25 |
1300924800000 | 174.31 |
1301011200000 | 177.68 |
1301270400000 | 179.74 |
1301356800000 | 178.4199 |
1301443200000 | 179.27 |
1301529600000 | 180.4199 |
1301616000000 | 181.54 |
1301875200000 | 181.2 |
1301961600000 | 181.84 |
1302048000000 | 184.56 |
1302134400000 | 183.61 |
1302220800000 | 182.31 |
1302480000000 | 181.99 |
1302566400000 | 179.59 |
1302652800000 | 183.22 |
1302739200000 | 181.79 |
1302825600000 | 184.59 |
1303084800000 | 180.91 |
1303171200000 | 180.83 |
1303257600000 | 182.41 |
1303344000000 | 180.68 |
1303776000000 | 179.94 |
1303862400000 | 181.3899 |
1303948800000 | 181.24 |
1304035200000 | 183.46 |
1304294400000 | 182.9 |
1304380800000 | 179.51 |
1304467200000 | 174.73 |
1304553600000 | 174.63 |
1304640000000 | 175.84 |
1304899200000 | 180.22 |
1304985600000 | 176.36 |
1305072000000 | 174.77 |
1305158400000 | 175.1 |
1305244800000 | 170.1 |
1305504000000 | 170.38 |
1305590400000 | 171.99 |
1305676800000 | 169.9 |
1305763200000 | 169.57 |
1305849600000 | 168.48 |
1306108800000 | 165.82 |
1306195200000 | 167.84 |
1306281600000 | 168.58 |
1306368000000 | 170.09 |
1306454400000 | 166.95 |
1306713600000 | 166.21 |
1306800000000 | 165.7 |
1306886400000 | 168.12 |
1306972800000 | 168.11 |
1307059200000 | 164.85 |
1307318400000 | 162.4199 |
1307404800000 | 165.2 |
1307491200000 | 164.26 |
1307577600000 | 164.44 |
1307664000000 | 164.94 |
1307923200000 | 164.36 |
1308009600000 | 162.77 |
1308096000000 | 163.06 |
1308182400000 | 163.35 |
1308268800000 | 161.57 |
1308528000000 | 159.01 |
1308614400000 | 161.38 |
1308700800000 | 161.97 |
1308787200000 | 164.25 |
1308873600000 | 165.3 |
1309132800000 | 165.21 |
1309219200000 | 164.2 |
1309305600000 | 165.31 |
1309392000000 | 166.26 |
1309478400000 | 167.11 |
1309737600000 | 168.07 |
1309824000000 | 167.47 |
1309910400000 | 165.57 |
1309996800000 | 165.84 |
1310083200000 | 165.76 |
1310342400000 | 164.48 |
1310428800000 | 164.82 |
1310515200000 | 163.12 |
1310601600000 | 161.8899 |
1310688000000 | 164.05 |
1310947200000 | 162.12 |
1311033600000 | 160.25 |
1311120000000 | 159.94 |
1311206400000 | 155.28 |
1311292800000 | 150.98 |
1311552000000 | 148.72 |
1311638400000 | 149.33 |
1311724800000 | 153 |
1311811200000 | 157.81 |
1311897600000 | 156.06 |
1312156800000 | 157.99 |
1312243200000 | 152.97 |
1312329600000 | 147.7 |
1312416000000 | 142.01 |
1312502400000 | 135.55 |
1312761600000 | 126.19 |
1312848000000 | 123.54 |
1312934400000 | 121.61 |
1313020800000 | 123.13 |
1313107200000 | 128.15 |
1313366400000 | 131.49 |
1313452800000 | 131.8899 |
1313539200000 | 131.45 |
1313625600000 | 124.28 |
1313712000000 | 123.22 |
1313971200000 | 123.46 |
1314057600000 | 122.69 |
1314144000000 | 121.48 |
1314230400000 | 122.15 |
1314316800000 | 121.64 |
1314576000000 | 124.22 |
1314662400000 | 125.84 |
1314748800000 | 128.13 |
1314835200000 | 128.13 |
1314921600000 | 131.9199 |
1315180800000 | 128.44 |
1315267200000 | 129.65 |
1315353600000 | 132.16 |
1315440000000 | 134.19 |
1315526400000 | 132.88 |
1315785600000 | 130.78 |
1315872000000 | 132.05 |
1315958400000 | 132.86 |
1316044800000 | 135.4 |
1316131200000 | 136.35 |
1316390400000 | 135.32 |
1316476800000 | 139.29 |
1316563200000 | 139.22 |
1316649600000 | 132.33 |
1316736000000 | 129 |
1316995200000 | 128.56 |
1317081600000 | 132.68 |
1317168000000 | 132.25 |
1317254400000 | 132.08 |
1317340800000 | 131.44 |
1317600000000 | 130.31 |
1317686400000 | 126.83 |
1317772800000 | 130.04 |
1317859200000 | 133.99 |
1317945600000 | 134.34 |
1318204800000 | 134.86 |
1318291200000 | 134.97 |
1318377600000 | 137.73 |
1318464000000 | 137.62 |
1318550400000 | 137.98 |
1318809600000 | 136.9 |
1318896000000 | 137.03 |
1318982400000 | 136.19 |
1319068800000 | 135.95 |
1319155200000 | 136.99 |
1319414400000 | 139.23 |
1319500800000 | 141.33 |
1319587200000 | 141.65 |
1319673600000 | 141.83 |
1319760000000 | 141.99 |
1320019200000 | 138.76 |
1320105600000 | 136.95 |
1320192000000 | 137.93 |
1320278400000 | 140.13 |
1320364800000 | 139.36 |
1320624000000 | 139.02 |
1320710400000 | 139 |
1320796800000 | 138.41 |
1320883200000 | 138.3 |
1320969600000 | 139.95 |
1321228800000 | 140.31 |
1321315200000 | 140.49 |
1321401600000 | 139.49 |
1321488000000 | 137.41 |
1321574400000 | 137.41 |
1321833600000 | 132.06 |
1321920000000 | 131.6699 |
1322006400000 | 131.33 |
1322092800000 | 130.37 |
1322179200000 | 130.52 |
1322438400000 | 133.88 |
1322524800000 | 135.6699 |
1322611200000 | 140.6699 |
1322697600000 | 141.59 |
1322784000000 | 140.28 |
1323043200000 | 142.07 |
1323129600000 | 138.93 |
1323216000000 | 140.75 |
1323302400000 | 139.87 |
1323388800000 | 139.08 |
1323648000000 | 136.98 |
1323734400000 | 137.6699 |
1323820800000 | 136.18 |
1323907200000 | 137.81 |
1323993600000 | 136.04 |
1324252800000 | 134.82 |
1324339200000 | 138.25 |
1324425600000 | 139.68 |
1324512000000 | 139.47 |
1324598400000 | 137.91 |
1324944000000 | 139.44 |
1325030400000 | 139.9199 |
1325116800000 | 139.32 |
1325203200000 | 138.72 |
1325462400000 | 139.77 |
1325548800000 | 141.86 |
1325635200000 | 140.44 |
1325721600000 | 141.3 |
1325808000000 | 141.91 |
1326067200000 | 142.3 |
1326153600000 | 144.66 |
1326240000000 | 149.91 |
1326326400000 | 154.84 |
1326412800000 | 156 |
1326672000000 | 161.08 |
1326758400000 | 165.13 |
1326844800000 | 165.98 |
1326931200000 | 162.79 |
1327017600000 | 162.65 |
1327276800000 | 162.3899 |
1327363200000 | 160.7 |
1327449600000 | 159.11 |
1327536000000 | 161.72 |
1327622400000 | 162.3899 |
1327881600000 | 163.27 |
1327968000000 | 166.23 |
1328054400000 | 168.91 |
1328140800000 | 171.8 |
1328227200000 | 173.06 |
1328486400000 | 171.24 |
1328572800000 | 169.91 |
1328659200000 | 172.44 |
1328745600000 | 171.4199 |
1328832000000 | 171.74 |
1329091200000 | 173.81 |
1329177600000 | 173.23 |
1329264000000 | 174.86 |
1329350400000 | 175.28 |
1329436800000 | 175.63 |
1329696000000 | 174.32 |
1329782400000 | 173.49 |
1329868800000 | 172.15 |
1329955200000 | 168.3899 |
1330041600000 | 167.34 |
1330300800000 | 164.65 |
1330387200000 | 168.76 |
1330473600000 | 171.1399 |
1330560000000 | 170.65 |
1330646400000 | 173.68 |
1330905600000 | 172.74 |
1330992000000 | 168.25 |
1331078400000 | 171.06 |
1331164800000 | 170.84 |
1331251200000 | 171.47 |
1331510400000 | 168.78 |
1331596800000 | 169.79 |
1331683200000 | 172.03 |
1331769600000 | 172.09 |
1331856000000 | 170.87 |
1332115200000 | 170.31 |
1332201600000 | 167.15 |
1332288000000 | 167.96 |
1332374400000 | 166.79 |
1332460800000 | 167.06 |
1332720000000 | 170.53 |
1332806400000 | 170.85 |
1332892800000 | 170.44 |
1332979200000 | 169.1 |
1333065600000 | 171.54 |
1333324800000 | 173.47 |
1333411200000 | 174.44 |
1333497600000 | 174.35 |
1333584000000 | 176.34 |
1334016000000 | 172.59 |
1334102400000 | 174.54 |
1334188800000 | 174.27 |
1334275200000 | 175.48 |
1334534400000 | 174.99 |
1334620800000 | 176.24 |
1334707200000 | 176.58 |
1334793600000 | 174.96 |
1334880000000 | 174.58 |
1335139200000 | 173.3 |
1335225600000 | 173.26 |
1335312000000 | 173.24 |
1335398400000 | 175.51 |
1335484800000 | 177.13 |
1335744000000 | 178.1 |
1335830400000 | 178.44 |
1335916800000 | 177.56 |
1336003200000 | 176.55 |
1336089600000 | 174.79 |
1336348800000 | 175.01 |
1336435200000 | 173.6699 |
1336521600000 | 171.61 |
1336608000000 | 173.74 |
1336694400000 | 172.46 |
1336953600000 | 167.07 |
1337040000000 | 166.88 |
1337126400000 | 166.44 |
1337212800000 | 165.74 |
1337299200000 | 164.81 |
1337558400000 | 165.13 |
1337644800000 | 165.9199 |
1337731200000 | 163.08 |
1337817600000 | 160.31 |
1337904000000 | 159.26 |
1338163200000 | 160.26 |
1338249600000 | 161.57 |
1338336000000 | 162.68 |
1338422400000 | 160.47 |
1338508800000 | 160.23 |
1338768000000 | 160.32 |
1338854400000 | 160.58 |
1338940800000 | 162.68 |
1339027200000 | 164 |
1339113600000 | 164.75 |
1339372800000 | 164.63 |
1339459200000 | 164.16 |
1339545600000 | 165.85 |
1339632000000 | 164.11 |
1339718400000 | 165.18 |
1339977600000 | 165.85 |
1340064000000 | 167.96 |
1340150400000 | 167.69 |
1340236800000 | 169.51 |
1340323200000 | 168.98 |
1340582400000 | 165.9 |
1340668800000 | 166.19 |
1340755200000 | 168.36 |
1340841600000 | 166.16 |
1340928000000 | 167.77 |
1341187200000 | 168.8899 |
1341273600000 | 171.13 |
1341360000000 | 171.7 |
1341446400000 | 171.75 |
1341532800000 | 173.19 |
1341792000000 | 175.87 |
1341878400000 | 175.59 |
1341964800000 | 173.86 |
1342051200000 | 172.05 |
1342137600000 | 172.58 |
1342396800000 | 171.82 |
1342483200000 | 170.6699 |
1342569600000 | 172.22 |
1342656000000 | 173.25 |
1342742400000 | 172.65 |
1343001600000 | 169.35 |
1343088000000 | 169.76 |
1343174400000 | 170.88 |
1343260800000 | 170.19 |
1343347200000 | 171.7 |
1343606400000 | 175.45 |
1343692800000 | 173.47 |
1343779200000 | 171.9 |
1343865600000 | 172.6699 |
1343952000000 | 174.13 |
1344211200000 | 175.47 |
1344297600000 | 174.66 |
1344384000000 | 176.28 |
1344470400000 | 177.21 |
1344556800000 | 176.58 |
1344816000000 | 173.38 |
1344902400000 | 172.57 |
1344988800000 | 172.96 |
1345075200000 | 172.3 |
1345161600000 | 171.91 |
1345420800000 | 171.18 |
1345507200000 | 170.25 |
1345593600000 | 170.73 |
1345680000000 | 168.71 |
1345766400000 | 167.58 |
1346025600000 | 169.83 |
1346112000000 | 169.9 |
1346198400000 | 169.88 |
1346284800000 | 168.95 |
1346371200000 | 172.63 |
1346630400000 | 171.59 |
1346716800000 | 170.8 |
1346803200000 | 169.4 |
1346889600000 | 170.68 |
1346976000000 | 169.87 |
1347235200000 | 172.09 |
1347321600000 | 171.99 |
1347408000000 | 171.96 |
1347494400000 | 171.75 |
1347580800000 | 176.54 |
1347840000000 | 175.82 |
1347926400000 | 177.88 |
1348012800000 | 176.53 |
1348099200000 | 178.19 |
1348185600000 | 177.88 |
1348444800000 | 174.97 |
1348531200000 | 175.97 |
1348617600000 | 174.66 |
1348704000000 | 175.52 |
1348790400000 | 177.04 |
1349049600000 | 176.97 |
1349136000000 | 176.8 |
1349222400000 | 173.19 |
1349308800000 | 170.52 |
1349395200000 | 170.61 |
1349654400000 | 169.96 |
1349740800000 | 170.35 |
1349827200000 | 172.29 |
1349913600000 | 173.33 |
1350000000000 | 173.43 |
1350259200000 | 174.36 |
1350345600000 | 176.12 |
1350432000000 | 173.97 |
1350518400000 | 174.16 |
1350604800000 | 175.72 |
1350864000000 | 176.62 |
1350950400000 | 176 |
1351036800000 | 176.34 |
1351123200000 | 176.58 |
1351209600000 | 176.72 |
1351468800000 | 176.36 |
1351555200000 | 177.62 |
1351641600000 | 179.11 |
1351728000000 | 180.3 |
1351814400000 | 177.75 |
1352073600000 | 183.03 |
1352160000000 | 182.22 |
1352246400000 | 180.1699 |
1352332800000 | 183.05 |
1352419200000 | 184.27 |
1352678400000 | 182.04 |
1352764800000 | 180.19 |
1352851200000 | 181.97 |
1352937600000 | 180.73 |
1353024000000 | 180.78 |
1353283200000 | 177.95 |
1353369600000 | 182.21 |
1353456000000 | 183.12 |
1353542400000 | 182.27 |
1353628800000 | 182.95 |
1353888000000 | 184.24 |
1353974400000 | 185.07 |
1354060800000 | 184.66 |
1354147200000 | 187.1 |
1354233600000 | 188.09 |
1354492800000 | 186.05 |
1354579200000 | 186.6399 |
1354665600000 | 187.87 |
1354752000000 | 195.1699 |
1354838400000 | 198.2 |
1355097600000 | 199.04 |
1355184000000 | 195.34 |
1355270400000 | 195.53 |
1355356800000 | 192.48 |
1355443200000 | 190.22 |
1355702400000 | 189.65 |
1355788800000 | 191.75 |
1355875200000 | 193.24 |
1355961600000 | 193.76 |
1356048000000 | 188.84 |
1356307200000 | 192.3 |
1356566400000 | 196.94 |
1356652800000 | 195.86 |
1356912000000 | 195.94 |
1357084800000 | 194.09 |
1357171200000 | 197.19 |
1357257600000 | 196.07 |
1357516800000 | 199.29 |
1357603200000 | 198.61 |
1357689600000 | 204.73 |
1357776000000 | 203.2 |
1357862400000 | 201.06 |
1358121600000 | 202.75 |
1358208000000 | 204.72 |
1358294400000 | 206.45 |
1358380800000 | 205.28 |
1358467200000 | 205.34 |
1358726400000 | 206.36 |
1358812800000 | 206.13 |
1358899200000 | 206.69 |
1358985600000 | 208.8 |
1359072000000 | 206.2 |
1359331200000 | 201.05 |
1359417600000 | 199.43 |
1359504000000 | 193.57 |
1359590400000 | 192.26 |
1359676800000 | 194.58 |
1359936000000 | 195.74 |
1360022400000 | 195.15 |
1360108800000 | 195.26 |
1360195200000 | 194.6 |
1360281600000 | 197.27 |
1360540800000 | 196.03 |
1360627200000 | 197.13 |
1360713600000 | 200.12 |
1360800000000 | 199.26 |
1360886400000 | 197.53 |
1361145600000 | 199.95 |
1361232000000 | 198.75 |
1361318400000 | 198.49 |
1361404800000 | 194.71 |
1361491200000 | 196.83 |
1361750400000 | 198.19 |
1361836800000 | 200.77 |
1361923200000 | 202.77 |
1362009600000 | 206.28 |
1362096000000 | 208.63 |
1362355200000 | 211.64 |
1362441600000 | 215.1 |
1362528000000 | 215.46 |
1362614400000 | 215.65 |
1362700800000 | 217.71 |
1362960000000 | 216.6 |
1363046400000 | 219.74 |
1363132800000 | 216.67 |
1363219200000 | 214.31 |
1363305600000 | 216.64 |
1363564800000 | 216.91 |
1363651200000 | 213.79 |
1363737600000 | 213.02 |
1363824000000 | 213.52 |
1363910400000 | 215.85 |
1364169600000 | 218.63 |
1364256000000 | 222.8 |
1364342400000 | 225.23 |
1364428800000 | 230.68 |
1364860800000 | 235.91 |
1364947200000 | 228.38 |
1365033600000 | 222.05 |
1365120000000 | 220.16 |
1365379200000 | 223.75 |
1365465600000 | 222.95 |
1365552000000 | 223.22 |
1365638400000 | 222.17 |
1365724800000 | 222.46 |
1365984000000 | 224.56 |
1366070400000 | 220.99 |
1366156800000 | 223.77 |
1366243200000 | 222.21 |
1366329600000 | 221.35 |
1366588800000 | 222.41 |
1366675200000 | 222.78 |
1366761600000 | 226.49 |
1366848000000 | 224.83 |
1366934400000 | 225.07 |
1367193600000 | 225.8 |
1367280000000 | 227.07 |
1367366400000 | 226.97 |
1367452800000 | 232.79 |
1367539200000 | 233.03 |
1367798400000 | 239.12 |
1367884800000 | 241.13 |
1367971200000 | 242.29 |
1368057600000 | 241.5 |
1368144000000 | 245.4 |
1368403200000 | 244.66 |
1368489600000 | 251.2 |
1368576000000 | 252.93 |
1368662400000 | 252.59 |
1368748800000 | 254.32 |
1369008000000 | 259.66 |
1369094400000 | 261.46 |
1369180800000 | 267.5299 |
1369267200000 | 263.54 |
1369353600000 | 262.51 |
1369612800000 | 262.73 |
1369699200000 | 258.42 |
1369785600000 | 253.82 |
1369872000000 | 249.21 |
1369958400000 | 252.65 |
1370217600000 | 223.75 |
1370304000000 | 236.33 |
1370390400000 | 235.12 |
1370476800000 | 221.84 |
1370563200000 | 230.61 |
1370822400000 | 222.15 |
1370908800000 | 226.1 |
1370995200000 | 230.42 |
1371081600000 | 230.57 |
1371168000000 | 234.55 |
1371427200000 | 228.16 |
1371513600000 | 222.07 |
1371600000000 | 221.04 |
1371686400000 | 204.8899 |
1371772800000 | 209.31 |
1372032000000 | 201.28 |
1372118400000 | 207.16 |
1372204800000 | 215.78 |
1372291200000 | 222.39 |
1372377600000 | 224.48 |
1372636800000 | 226.75 |
1372723200000 | 231.65 |
1372809600000 | 227.54 |
1372896000000 | 231.78 |
1372982400000 | 225.66 |
1373241600000 | 223.25 |
1373328000000 | 225.85 |
1373414400000 | 222.63 |
1373500800000 | 225.94 |
1373587200000 | 229.21 |
1373846400000 | 239.45 |
1373932800000 | 237.27 |
1374019200000 | 242.71 |
1374105600000 | 240.49 |
1374192000000 | 241.84 |
1374451200000 | 242.99 |
1374537600000 | 241.38 |
1374624000000 | 238.29 |
1374710400000 | 231.95 |
1374796800000 | 227.36 |
1375056000000 | 228.4 |
1375142400000 | 232.52 |
1375228800000 | 227.46 |
1375315200000 | 226.79 |
1375401600000 | 229.17 |
1375660800000 | 234.83 |
1375747200000 | 232.73 |
1375833600000 | 232.66 |
1375920000000 | 232.96 |
1376006400000 | 235.28 |
1376265600000 | 237.34 |
1376352000000 | 236.8 |
1376438400000 | 240.99 |
1376524800000 | 237.17 |
1376611200000 | 240.6 |
1376870400000 | 237.83 |
1376956800000 | 234.61 |
1377043200000 | 228.41 |
1377129600000 | 222.1 |
1377216000000 | 216.57 |
1377475200000 | 215.26 |
1377561600000 | 193.88 |
1377648000000 | 196.1699 |
1377734400000 | 202.37 |
1377820800000 | 200.82 |
1378080000000 | 208.32 |
1378166400000 | 196.87 |
1378252800000 | 196.13 |
1378339200000 | 194.6 |
1378425600000 | 193.9 |
1378684800000 | 201.71 |
1378771200000 | 212.32 |
1378857600000 | 210.36 |
1378944000000 | 213.35 |
1379030400000 | 210.98 |
1379289600000 | 218.56 |
1379376000000 | 218.87 |
1379462400000 | 220.88 |
1379548800000 | 231.5 |
1379635200000 | 225.53 |
1379894400000 | 226.41 |
1379980800000 | 224.57 |
1380067200000 | 222.73 |
1380153600000 | 218.43 |
1380240000000 | 216.79 |
1380499200000 | 215.61 |
1380585600000 | 220.81 |
1380672000000 | 219.65 |
1380758400000 | 218.42 |
1380844800000 | 219.78 |
1381104000000 | 222.11 |
1381190400000 | 220.41 |
1381276800000 | 221.25 |
1381363200000 | 226.89 |
1381449600000 | 229.32 |
1381708800000 | 232.27 |
1381795200000 | 232.85 |
1381881600000 | 234.38 |
1381968000000 | 232.6 |
1382054400000 | 231.35 |
1382313600000 | 236.53 |
1382400000000 | 237.45 |
1382486400000 | 234.68 |
1382572800000 | 237.09 |
1382659200000 | 237.22 |
1382918400000 | 237.38 |
1383004800000 | 238.02 |
1383091200000 | 238.85 |
1383177600000 | 237.1 |
1383264000000 | 231.8 |
1383523200000 | 232.22 |
1383609600000 | 226.95 |
1383696000000 | 229.3 |
1383782400000 | 232.72 |
1383868800000 | 230.21 |
1384128000000 | 224.6 |
1384214400000 | 220.43 |
1384300800000 | 222.08 |
1384387200000 | 226.43 |
1384473600000 | 227.28 |
1384732800000 | 230.58 |
1384819200000 | 230.72 |
1384905600000 | 233.34 |
1384992000000 | 229.63 |
1385078400000 | 233.52 |
1385337600000 | 237.79 |
1385424000000 | 236.45 |
1385510400000 | 231.28 |
1385596800000 | 229.43 |
1385683200000 | 232.33 |
1385942400000 | 228.73 |
1386028800000 | 221.74 |
1386115200000 | 220.24 |
1386201600000 | 219.01 |
1386288000000 | 221.75 |
1386547200000 | 227.62 |
1386633600000 | 225.97 |
1386720000000 | 225.85 |
1386806400000 | 221.74 |
1386892800000 | 223.81 |
1387152000000 | 227.76 |
1387238400000 | 217.65 |
1387324800000 | 218.7 |
1387411200000 | 214.77 |
1387497600000 | 215.54 |
1387756800000 | 210.75 |
1387843200000 | 214.38 |
1388102400000 | 194.9 |
1388361600000 | 207.35 |
1388448000000 | 201.76 |
1388620800000 | 197.96 |
1388707200000 | 195.3 |
1388966400000 | 200.41 |
1389052800000 | 201.21 |
1389139200000 | 196.21 |
1389225600000 | 193.1 |
1389312000000 | 196.43 |
1389571200000 | 194.29 |
1389657600000 | 192.58 |
1389744000000 | 193.5 |
1389830400000 | 188.37 |
1389916800000 | 187.23 |
1390176000000 | 183.37 |
1390262400000 | 182.44 |
1390348800000 | 183.29 |
1390435200000 | 176.1 |
1390521600000 | 170.43 |
1390780800000 | 173.48 |
1390867200000 | 178.16 |
1390953600000 | 176.28 |
1391040000000 | 178.9199 |
1391126400000 | 178.65 |
1391385600000 | 174.56 |
1391472000000 | 180.11 |
1391558400000 | 179.08 |
1391644800000 | 185.47 |
1391731200000 | 185.07 |
1391990400000 | 184.66 |
1392076800000 | 187.32 |
1392163200000 | 189.36 |
1392249600000 | 186.95 |
1392336000000 | 188.35 |
1392595200000 | 187.88 |
1392681600000 | 185.45 |
1392768000000 | 183.59 |
1392854400000 | 182.61 |
1392940800000 | 183.47 |
1393200000000 | 185.71 |
1393286400000 | 180.06 |
1393372800000 | 178.82 |
1393459200000 | 178.82 |
1393545600000 | 180.86 |
1393804800000 | 171.93 |
1393891200000 | 175.78 |
1393977600000 | 175.32 |
1394064000000 | 178.96 |
1394150400000 | 173.93 |
1394409600000 | 170.62 |
1394496000000 | 173.44 |
1394582400000 | 170.53 |
1394668800000 | 171.05 |
1394755200000 | 170.3899 |
1395014400000 | 176.2 |
1395100800000 | 176.59 |
1395187200000 | 176.08 |
1395273600000 | 176.97 |
1395360000000 | 176.72 |
1395619200000 | 175.23 |
1395705600000 | 175.76 |
1395792000000 | 182.19 |
1395878400000 | 188.29 |
1395964800000 | 188.9199 |
1396224000000 | 195.2 |
1396310400000 | 201.22 |
1396396800000 | 199.78 |
1396483200000 | 202.24 |
1396569600000 | 207.55 |
1396828800000 | 207.6 |
1396915200000 | 207.56 |
1397001600000 | 200.65 |
1397088000000 | 202.95 |
1397174400000 | 202.53 |
1397433600000 | 204.54 |
1397520000000 | 201.08 |
1397606400000 | 200.12 |
1397692800000 | 202.68 |
1398124800000 | 202.37 |
1398211200000 | 201.3899 |
1398297600000 | 202.73 |
1398384000000 | 199.81 |
1398643200000 | 198.95 |
1398729600000 | 201.72 |
1398816000000 | 206.23 |
1398902400000 | 207.22 |
1398988800000 | 208.16 |
1399248000000 | 207.9199 |
1399334400000 | 207.7 |
1399420800000 | 208.34 |
1399507200000 | 208.99 |
1399593600000 | 208.27 |
1399852800000 | 207.72 |
1399939200000 | 212.14 |
1400025600000 | 213.84 |
1400112000000 | 210.21 |
1400198400000 | 210.3 |
1400457600000 | 210.25 |
1400544000000 | 208.79 |
1400630400000 | 212.25 |
1400716800000 | 216.65 |
1400803200000 | 219.13 |
1401062400000 | 220.76 |
1401148800000 | 219.55 |
1401235200000 | 220.17 |
1401321600000 | 221.06 |
1401408000000 | 220.06 |
1401667200000 | 218.09 |
1401753600000 | 215.91 |
1401840000000 | 214.23 |
1401926400000 | 217.84 |
1402012800000 | 220.42 |
1402272000000 | 220.72 |
1402358400000 | 223.6 |
1402444800000 | 216.37 |
1402531200000 | 215.55 |
1402617600000 | 213.77 |
1402876800000 | 211.68 |
1402963200000 | 211.74 |
1403049600000 | 214.51 |
1403136000000 | 218.7 |
1403222400000 | 216.06 |
1403481600000 | 213.66 |
1403568000000 | 212.12 |
1403654400000 | 210.11 |
1403740800000 | 210.67 |
1403827200000 | 213.91 |
1404086400000 | 214.14 |
1404172800000 | 210.76 |
1404259200000 | 210.5 |
1404345600000 | 210.42 |
1404432000000 | 207.1399 |
1404691200000 | 209.82 |
1404777600000 | 211.34 |
1404864000000 | 209.83 |
1404950400000 | 208.68 |
1405036800000 | 210.04 |
1405296000000 | 213.14 |
1405382400000 | 213.7 |
1405468800000 | 218.87 |
1405555200000 | 218.4 |
1405641600000 | 219.22 |
1405900800000 | 219.88 |
1405987200000 | 222.47 |
1406073600000 | 224.59 |
1406160000000 | 226.88 |
1406246400000 | 227 |
1406505600000 | 226.35 |
1406592000000 | 225.7 |
1406678400000 | 222.99 |
1406764800000 | 221.93 |
1406851200000 | 221.92 |
1407110400000 | 222.35 |
1407196800000 | 219.76 |
1407283200000 | 215.71 |
1407369600000 | 214.7 |
1407456000000 | 211.37 |
1407715200000 | 209.74 |
1407801600000 | 209.45 |
1407888000000 | 212.25 |
1407974400000 | 211.37 |
1408060800000 | 211.02 |
1408320000000 | 214.09 |
1408406400000 | 221.97 |
1408492800000 | 217.43 |
1408579200000 | 219.93 |
1408665600000 | 218.56 |
1408924800000 | 220.06 |
1409011200000 | 223.23 |
1409097600000 | 222.76 |
1409184000000 | 224.44 |
1409270400000 | 226.93 |
1409529600000 | 229.3 |
1409616000000 | 227.31 |
1409702400000 | 231.3 |
1409788800000 | 234.72 |
1409875200000 | 233.34 |
1410134400000 | 232.12 |
1410220800000 | 228.59 |
1410307200000 | 230.97 |
1410393600000 | 228.76 |
1410480000000 | 225.5 |
1410739200000 | 226.55 |
1410825600000 | 229.44 |
1410912000000 | 233.27 |
1410998400000 | 228.67 |
1411084800000 | 231.45 |
1411344000000 | 228.45 |
1411430400000 | 227.86 |
1411516800000 | 224.43 |
1411603200000 | 220.2 |
1411689600000 | 218.11 |
1411948800000 | 222.45 |
1412035200000 | 225.88 |
1412121600000 | 224.77 |
1412208000000 | 226.05 |
1412294400000 | 227.42 |
1412553600000 | 228.76 |
1412640000000 | 226.51 |
1412726400000 | 218.74 |
1412812800000 | 224.73 |
1412899200000 | 221.87 |
1413158400000 | 223.37 |
1413244800000 | 221.87 |
1413331200000 | 221.21 |
1413417600000 | 221.88 |
1413504000000 | 224.82 |
1413763200000 | 231.25 |
1413849600000 | 233.81 |
1413936000000 | 235.57 |
1414022400000 | 239.2 |
1414108800000 | 239.04 |
1414368000000 | 237.34 |
1414454400000 | 240.18 |
1414540800000 | 239.81 |
1414627200000 | 244.92 |
1414713600000 | 245.03 |
1414972800000 | 241.47 |
1415059200000 | 243.44 |
1415145600000 | 242.3 |
1415232000000 | 245.01 |
1415318400000 | 244.67 |
1415577600000 | 247.78 |
1415664000000 | 244.95 |
1415750400000 | 249.09 |
1415836800000 | 256.14 |
1415923200000 | 251.86 |
1416182400000 | 249.15 |
1416268800000 | 252.09 |
1416355200000 | 246.83 |
1416441600000 | 250.78 |
1416528000000 | 253.3 |
1416787200000 | 251.25 |
1416873600000 | 252.76 |
1416960000000 | 255.82 |
1417046400000 | 256.64 |
1417132800000 | 260.99 |
1417392000000 | 265.04 |
1417478400000 | 262.17 |
1417564800000 | 264 |
1417651200000 | 262.46 |
1417737600000 | 262.54 |
1417996800000 | 258.15 |
1418083200000 | 255.48 |
1418169600000 | 253.99 |
1418256000000 | 257.2 |
1418342400000 | 249.9 |
1418601600000 | 244.51 |
1418688000000 | 236.56 |
1418774400000 | 243.26 |
1418860800000 | 250.71 |
1418947200000 | 251.28 |
1419206400000 | 256.33 |
1419292800000 | 258.3 |
1419379200000 | 258.14 |
1419811200000 | 258.73 |
1419897600000 | 259.79 |
1419984000000 | 261.27 |
1420156800000 | 262.49 |
1420416000000 | 265.7799 |
1420502400000 | 268.52 |
1420588800000 | 267.7799 |
1420675200000 | 272.6 |
1420761600000 | 273.21 |
1421020800000 | 276.13 |
1421107200000 | 275 |
1421193600000 | 270.48 |
1421280000000 | 271.48 |
1421366400000 | 268.7 |
1421625600000 | 262.57 |
1421712000000 | 262.01 |
1421798400000 | 269.65 |
1421884800000 | 275.5899 |
1421971200000 | 284.36 |
1422230400000 | 285.2799 |
1422316800000 | 282.66 |
1422403200000 | 283.3399 |
1422489600000 | 277.87 |
1422576000000 | 274.21 |
1422835200000 | 274.63 |
1422921600000 | 274.51 |
1423008000000 | 271.68 |
1423094400000 | 270.7 |
1423180800000 | 267.32 |
1423440000000 | 265.31 |
1423526400000 | 261.98 |
1423612800000 | 260.02 |
1423699200000 | 269.16 |
1423785600000 | 269.3399 |
1424044800000 | 271.3399 |
1424131200000 | 264.2 |
1424217600000 | 268.35 |
1424304000000 | 267.62 |
1424390400000 | 266.69 |
1424649600000 | 267.69 |
1424736000000 | 268.58 |
1424822400000 | 267.46 |
1424908800000 | 268.64 |
1424995200000 | 265.99 |
1425254400000 | 268.08 |
1425340800000 | 266 |
1425427200000 | 264.5 |
1425513600000 | 263.96 |
1425600000000 | 261.44 |
1425859200000 | 264.7 |
1425945600000 | 257.7 |
1426032000000 | 264.64 |
1426118400000 | 264.61 |
1426204800000 | 256.05 |
1426464000000 | 260.9 |
1426550400000 | 263.75 |
1426636800000 | 266.14 |
1426723200000 | 268.98 |
1426809600000 | 270.16 |
1427068800000 | 275 |
1427155200000 | 272.87 |
1427241600000 | 271.17 |
1427328000000 | 270.63 |
1427414400000 | 268.32 |
1427673600000 | 272.96 |
1427760000000 | 271.64 |
1427846400000 | 272.74 |
1427932800000 | 273.93 |
1428364800000 | 278.0899 |
1428451200000 | 280.16 |
1428537600000 | 282.2799 |
1428624000000 | 283.8 |
1428883200000 | 278.5299 |
1428969600000 | 273.65 |
1429056000000 | 266.94 |
1429142400000 | 266.99 |
1429228800000 | 265.5899 |
1429488000000 | 269.26 |
1429574400000 | 277.32 |
1429660800000 | 275.6 |
1429747200000 | 273.7799 |
1429833600000 | 273.67 |
1430092800000 | 278.31 |
1430179200000 | 277.04 |
1430265600000 | 274.74 |
1430352000000 | 272.38 |
1430438400000 | 269.87 |
1430697600000 | 272.06 |
1430784000000 | 271.49 |
1430870400000 | 268.45 |
1430956800000 | 269.46 |
1431043200000 | 273.89 |
1431302400000 | 280.55 |
1431388800000 | 287.98 |
1431475200000 | 284.58 |
1431561600000 | 289.94 |
1431648000000 | 290.8 |
1431907200000 | 289.8399 |
1431993600000 | 290.73 |
1432080000000 | 292.08 |
1432166400000 | 289.16 |
1432252800000 | 289.91 |
1432512000000 | 284.06 |
1432598400000 | 279.76 |
1432684800000 | 283.19 |
1432771200000 | 282.38 |
1432857600000 | 280 |
1433116800000 | 270.8 |
1433203200000 | 266.98 |
1433289600000 | 267.24 |
1433376000000 | 265.57 |
1433462400000 | 266.29 |
1433721600000 | 244.91 |
1433808000000 | 247.27 |
1433894400000 | 250.79 |
1433980800000 | 256.91 |
1434067200000 | 255.15 |
1434326400000 | 252.23 |
1434412800000 | 255.8 |
1434499200000 | 254.55 |
1434585600000 | 257.73 |
1434672000000 | 258.95 |
1434931200000 | 262.26 |
1435017600000 | 266.08 |
1435104000000 | 266.48 |
1435190400000 | 268.19 |
1435276800000 | 272.24 |
1435536000000 | 266.35 |
1435622400000 | 271.06 |
1435708800000 | 268.18 |
1435795200000 | 267.69 |
1435881600000 | 264.24 |
1436140800000 | 268.33 |
1436227200000 | 269.54 |
1436313600000 | 267.49 |
1436400000000 | 272.45 |
1436486400000 | 275.8399 |
1436745600000 | 279.65 |
1436832000000 | 278.49 |
1436918400000 | 279.2799 |
1437004800000 | 279.05 |
1437091200000 | 281.57 |
1437350400000 | 280.22 |
1437436800000 | 279.3 |
1437523200000 | 276.21 |
1437609600000 | 262.45 |
1437696000000 | 262.92 |
1437955200000 | 251.89 |
1438041600000 | 257.0299 |
1438128000000 | 259.6 |
1438214400000 | 257.5 |
1438300800000 | 261.66 |
1438560000000 | 255.98 |
1438646400000 | 260.51 |
1438732800000 | 262.87 |
1438819200000 | 262.68 |
1438905600000 | 263.18 |
1439164800000 | 258.3399 |
1439251200000 | 262.04 |
1439337600000 | 255.07 |
1439424000000 | 253.79 |
1439510400000 | 252.45 |
1439769600000 | 250.92 |
1439856000000 | 246.21 |
1439942400000 | 243.47 |
1440028800000 | 236.29 |
1440115200000 | 231.29 |
1440374400000 | 216.4 |
1440460800000 | 226 |
1440547200000 | 226.58 |
1440633600000 | 234.4 |
1440720000000 | 233.6 |
1440979200000 | 235.33 |
1441065600000 | 228.38 |
1441152000000 | 227.57 |
1441238400000 | 231.38 |
1441324800000 | 225.41 |
1441584000000 | 220.83 |
1441670400000 | 222.37 |
1441756800000 | 224.61 |
1441843200000 | 222.26 |
1441929600000 | 220.34 |
1442188800000 | 222.34 |
1442275200000 | 225.29 |
1442361600000 | 229.12 |
1442448000000 | 231.27 |
1442534400000 | 231.22 |
1442793600000 | 235.94 |
1442880000000 | 232.71 |
1442966400000 | 230.38 |
1443052800000 | 225.83 |
1443139200000 | 229.9 |
1443398400000 | 225.31 |
1443484800000 | 227.72 |
1443571200000 | 232.62 |
1443657600000 | 228.94 |
1443744000000 | 228.8 |
1444003200000 | 233.15 |
1444089600000 | 234.72 |
1444176000000 | 239.67 |
1444262400000 | 242.35 |
1444348800000 | 242.77 |
1444608000000 | 248.55 |
1444694400000 | 244.31 |
1444780800000 | 245.37 |
1444867200000 | 249.26 |
1444953600000 | 246.43 |
1445212800000 | 250.78 |
1445299200000 | 251.37 |
1445385600000 | 248.68 |
1445472000000 | 255.05 |
1445558400000 | 254.9 |
1445817600000 | 253.91 |
1445904000000 | 253.3 |
1445990400000 | 253.08 |
1446076800000 | 251.72 |
1446163200000 | 255.85 |
1446422400000 | 272.67 |
1446508800000 | 272.89 |
1446595200000 | 273.11 |
1446681600000 | 272.07 |
1446768000000 | 269.81 |
1447027200000 | 273.57 |
1447113600000 | 270.8399 |
1447200000000 | 274.91 |
1447286400000 | 279.92 |
1447372800000 | 279.32 |
1447632000000 | 275.54 |
1447718400000 | 280.46 |
1447804800000 | 280.13 |
1447891200000 | 280.27 |
1447977600000 | 283.58 |
1448236800000 | 279.76 |
1448323200000 | 269.6 |
1448409600000 | 272.6 |
1448496000000 | 267.3 |
1448582400000 | 267.41 |
1448841600000 | 267.47 |
1448928000000 | 275.37 |
1449014400000 | 274.65 |
1449100800000 | 270.67 |
1449187200000 | 266.3399 |
1449446400000 | 260.72 |
1449532800000 | 255.43 |
1449619200000 | 255.73 |
1449705600000 | 248.84 |
1449792000000 | 239.88 |
1450051200000 | 234.71 |
1450137600000 | 246.39 |
1450224000000 | 249.33 |
1450310400000 | 258.48 |
1450396800000 | 255.87 |
1450656000000 | 257.87 |
1450742400000 | 253.77 |
1450828800000 | 261.96 |
1450915200000 | 258.08 |
1451260800000 | 256.8 |
1451347200000 | 257.43 |
1451433600000 | 253.18 |
1451520000000 | 249.52 |
1451865600000 | 244.25 |
1451952000000 | 247.51 |
1452038400000 | 245.24 |
1452124800000 | 243.66 |
1452211200000 | 238.61 |
1452470400000 | 237.7 |
1452556800000 | 241.84 |
1452643200000 | 245.41 |
1452729600000 | 239.8 |
1452816000000 | 234.08 |
1453075200000 | 234.66 |
1453161600000 | 237.75 |
1453248000000 | 231.02 |
1453334400000 | 231.89 |
1453420800000 | 242.08 |
1453680000000 | 242.01 |
1453766400000 | 246.3 |
1453852800000 | 247.61 |
1453939200000 | 248.69 |
1454025600000 | 253.98 |
1454284800000 | 256.39 |
1454371200000 | 256.99 |
1454457600000 | 250.88 |
1454544000000 | 252.01 |
1454630400000 | 251.48 |
1454889600000 | 244.1 |
1454976000000 | 238.88 |
1455062400000 | 244.94 |
1455148800000 | 236.84 |
1455235200000 | 239.89 |
1455494400000 | 242.41 |
1455580800000 | 239.74 |
1455667200000 | 248.47 |
1455753600000 | 248.87 |
1455840000000 | 247.49 |
1456099200000 | 254.32 |
1456185600000 | 257.14 |
1456272000000 | 253.22 |
1456358400000 | 258.44 |
1456444800000 | 257.77 |
1456704000000 | 264.83 |
1456790400000 | 258.27 |
1456876800000 | 262.15 |
1456963200000 | 262.75 |
1457049600000 | 259.74 |
1457308800000 | 261.71 |
1457395200000 | 258.5 |
1457481600000 | 265.38 |
1457568000000 | 260.0299 |
1457654400000 | 260.2 |
1457913600000 | 263.51 |
1458000000000 | 262.23 |
1458086400000 | 261.54 |
1458172800000 | 267.94 |
1458259200000 | 272.82 |
1458518400000 | 276.8 |
1458604800000 | 276.43 |
1458691200000 | 265.31 |
1458777600000 | 268.61 |
1459209600000 | 276.62 |
1459296000000 | 279.22 |
1459382400000 | 283.01 |
1459468800000 | 280.93 |
1459728000000 | 286.5 |
1459814400000 | 280.79 |
1459900800000 | 272.7799 |
1459987200000 | 269.7799 |
1460073600000 | 273.87 |
1460332800000 | 281.21 |
1460419200000 | 284.61 |
1460505600000 | 296.54 |
1460592000000 | 295.01 |
1460678400000 | 292.57 |
1460937600000 | 293.9 |
1461024000000 | 294.76 |
1461110400000 | 299.24 |
1461196800000 | 301.12 |
1461283200000 | 303.91 |
1461542400000 | 300.66 |
1461628800000 | 300.16 |
1461715200000 | 299.47 |
1461801600000 | 301.13 |
1461888000000 | 291.63 |
1462147200000 | 287.14 |
1462233600000 | 276.5299 |
1462320000000 | 272.48 |
1462406400000 | 270.74 |
1462492800000 | 271.5899 |
1462752000000 | 273.39 |
1462838400000 | 269.5299 |
1462924800000 | 267 |
1463011200000 | 266.26 |
1463097600000 | 268.07 |
1463356800000 | 267.71 |
1463443200000 | 271.57 |
1463529600000 | 267.06 |
1463616000000 | 267.11 |
1463702400000 | 272.8399 |
1463961600000 | 268.43 |
1464048000000 | 282.86 |
1464134400000 | 280.19 |
1464220800000 | 276.35 |
1464307200000 | 277.44 |
1464566400000 | 277.01 |
1464652800000 | 273.98 |
1464739200000 | 272.0299 |
1464825600000 | 269.26 |
1464912000000 | 277 |
1465171200000 | 277.19 |
1465257600000 | 279.89 |
1465344000000 | 281.1 |
1465430400000 | 277.3 |
1465516800000 | 276.85 |
1465776000000 | 274.54 |
1465862400000 | 269.91 |
1465948800000 | 269.13 |
1466035200000 | 263.2799 |
1466121600000 | 263.24 |
1466380800000 | 273.19 |
1466467200000 | 273.41 |
1466553600000 | 272.23 |
1466640000000 | 276.11 |
1466726400000 | 259.32 |
1466985600000 | 258.36 |
1467072000000 | 268.8399 |
1467158400000 | 268.11 |
1467244800000 | 268.5 |
1467331200000 | 273.95 |
1467590400000 | 274.6 |
1467676800000 | 273.01 |
1467763200000 | 271.54 |
1467849600000 | 273.12 |
1467936000000 | 275.25 |
1468195200000 | 277.13 |
1468281600000 | 280.87 |
1468368000000 | 279.07 |
1468454400000 | 284.52 |
1468540800000 | 283.26 |
1468800000000 | 267.16 |
1468886400000 | 263.3399 |
1468972800000 | 260.01 |
1469059200000 | 253.76 |
1469145600000 | 257.77 |
1469404800000 | 263.76 |
1469491200000 | 262.19 |
1469577600000 | 267.77 |
1469664000000 | 269.0899 |
1469750400000 | 268.2 |
1470009600000 | 273.26 |
1470096000000 | 268.57 |
1470182400000 | 266.15 |
1470268800000 | 270.86 |
1470355200000 | 272.56 |
1470614400000 | 277.86 |
1470700800000 | 280.88 |
1470787200000 | 280.54 |
1470873600000 | 283.89 |
1470960000000 | 285.42 |
1471219200000 | 287.6 |
1471305600000 | 283.98 |
1471392000000 | 283.73 |
1471478400000 | 284.26 |
1471564800000 | 283.4 |
1471824000000 | 283.96 |
1471910400000 | 283.23 |
1471996800000 | 279.73 |
1472083200000 | 280.13 |
1472169600000 | 280.61 |
1472428800000 | 278.47 |
1472515200000 | 278.63 |
1472601600000 | 273.18 |
1472688000000 | 272.92 |
1472774400000 | 275.71 |
1473033600000 | 279.93 |
1473120000000 | 282.32 |
1473206400000 | 279.62 |
1473292800000 | 272.82 |
1473379200000 | 270.82 |
1473638400000 | 269.11 |
1473724800000 | 269.37 |
1473811200000 | 269.47 |
1473897600000 | 270.6 |
1473984000000 | 264.48 |
1474243200000 | 269.36 |
1474329600000 | 268.95 |
1474416000000 | 272.21 |
1474502400000 | 278.96 |
1474588800000 | 278.81 |
1474848000000 | 268.0899 |
1474934400000 | 268.91 |
1475020800000 | 270.56 |
1475107200000 | 270.33 |
1475193600000 | 269.08 |
1475452800000 | 270.5899 |
1475539200000 | 268.61 |
1475625600000 | 268.58 |
1475712000000 | 271.38 |
1475798400000 | 269.96 |
1476057600000 | 269.35 |
1476144000000 | 267.77 |
1476230400000 | 266.18 |
1476316800000 | 268.12 |
1476403200000 | 269.29 |
1476662400000 | 267.93 |
1476748800000 | 271.1 |
1476835200000 | 276.62 |
1476921600000 | 276.89 |
1477008000000 | 276.37 |
1477267200000 | 277.95 |
1477353600000 | 275.98 |
1477440000000 | 274.98 |
1477526400000 | 269.18 |
1477612800000 | 267.39 |
1477872000000 | 270.22 |
1477958400000 | 264.73 |
1478044800000 | 257.67 |
1478131200000 | 258.35 |
1478217600000 | 251.01 |
1478476800000 | 253.39 |
1478563200000 | 255.38 |
1478649600000 | 252.74 |
1478736000000 | 250.87 |
1478822400000 | 246.53 |
1479081600000 | 245.22 |
1479168000000 | 244.51 |
1479254400000 | 244.17 |
1479340800000 | 243.43 |
1479427200000 | 242.61 |
1479686400000 | 242.9 |
1479772800000 | 243.23 |
1479859200000 | 242.81 |
1479945600000 | 241.12 |
1480032000000 | 240.62 |
1480291200000 | 242.64 |
1480377600000 | 242.77 |
1480464000000 | 239.74 |
1480550400000 | 230.9 |
1480636800000 | 233.58 |
1480896000000 | 234.62 |
1480982400000 | 247.15 |
1481068800000 | 250.43 |
1481155200000 | 248.72 |
1481241600000 | 247.1 |
1481500800000 | 247.1 |
1481587200000 | 246.88 |
1481673600000 | 250.15 |
1481760000000 | 251.43 |
1481846400000 | 254.17 |
1482105600000 | 253.81 |
1482192000000 | 255.62 |
1482278400000 | 252.79 |
1482364800000 | 250.88 |
1482451200000 | 253.45 |
1482796800000 | 251.52 |
1482883200000 | 253.67 |
1482969600000 | 254.54 |
1483056000000 | 255.91 |
1483315200000 | 253.63 |
1483401600000 | 251.54 |
1483488000000 | 248.45 |
1483574400000 | 245.43 |
1483660800000 | 249.03 |
1483920000000 | 244.7 |
1484006400000 | 242.21 |
1484092800000 | 241.88 |
1484179200000 | 246.51 |
1484265600000 | 249.33 |
1484524800000 | 250.37 |
1484611200000 | 252.82 |
1484697600000 | 253.74 |
1484784000000 | 251 |
1484870400000 | 256.64 |
1485129600000 | 259.2 |
1485216000000 | 262.47 |
1485302400000 | 261.58 |
1485388800000 | 260.88 |
1485475200000 | 261.18 |
1485734400000 | 268.45 |
1485820800000 | 266.27 |
1485907200000 | 267.16 |
1485993600000 | 267.16 |
1486080000000 | 269 |
1486339200000 | 269.43 |
1486425600000 | 268.42 |
1486512000000 | 269.12 |
1486598400000 | 273.93 |
1486684800000 | 275.25 |
1486944000000 | 276.85 |
1487030400000 | 276.94 |
1487116800000 | 276.49 |
1487203200000 | 277.29 |
1487289600000 | 279.5 |
1487548800000 | 281.46 |
1487635200000 | 284.65 |
1487721600000 | 287.22 |
1487808000000 | 288.64 |
1487894400000 | 286.14 |
1488153600000 | 288.26 |
1488240000000 | 283.73 |
1488326400000 | 286.85 |
1488412800000 | 285.01 |
1488499200000 | 285.72 |
1488758400000 | 292.5299 |
1488844800000 | 292.77 |
1488931200000 | 286.8 |
1489017600000 | 282.66 |
1489104000000 | 284.7799 |
1489363200000 | 282.49 |
1489449600000 | 282.44 |
1489536000000 | 286.77 |
1489622400000 | 295.74 |
1489708800000 | 297.46 |
1489968000000 | 295.16 |
1490054400000 | 292.41 |
1490140800000 | 291.63 |
1490227200000 | 288.82 |
1490313600000 | 289.25 |
1490572800000 | 286.57 |
1490659200000 | 287.63 |
1490745600000 | 288.93 |
1490832000000 | 290.76 |
1490918400000 | 288.32 |
1491177600000 | 292.49 |
1491264000000 | 293.56 |
1491350400000 | 294.56 |
1491436800000 | 294.45 |
1491523200000 | 295.74 |
1491782400000 | 300.96 |
1491868800000 | 301.57 |
1491955200000 | 305.17 |
1492041600000 | 301.8399 |
1492473600000 | 303.2 |
1492560000000 | 301.76 |
1492646400000 | 303.49 |
1492732800000 | 305.15 |
1492992000000 | 308.32 |
1493078400000 | 308.82 |
1493164800000 | 310.7 |
1493251200000 | 313.93 |
1493337600000 | 315.8399 |
1493596800000 | 315.68 |
1493683200000 | 317.89 |
1493769600000 | 317.83 |
1493856000000 | 314.73 |
1493942400000 | 314.96 |
1494201600000 | 313.61 |
1494288000000 | 316.63 |
1494374400000 | 318.93 |
1494460800000 | 314.44 |
1494547200000 | 311.79 |
1494806400000 | 312.25 |
1494892800000 | 310.7799 |
1494979200000 | 305.6 |
1495065600000 | 299.5299 |
1495152000000 | 301.43 |
1495411200000 | 307.57 |
1495497600000 | 308.9 |
1495584000000 | 312.36 |
1495670400000 | 308.55 |
1495756800000 | 311.69 |
1496016000000 | 311.11 |
1496102400000 | 313.75 |
1496188800000 | 316.43 |
1496275200000 | 314.61 |
1496361600000 | 320.08 |
1496620800000 | 317.19 |
1496707200000 | 316.63 |
1496793600000 | 314.58 |
1496880000000 | 315.8 |
1496966400000 | 318.04 |
1497225600000 | 317.06 |
1497312000000 | 317.77 |
1497398400000 | 317.49 |
1497484800000 | 317.87 |
1497571200000 | 316.55 |
1497830400000 | 317.21 |
1497916800000 | 317.05 |
1498003200000 | 318.3399 |
1498089600000 | 320.14 |
1498176000000 | 320.35 |
1498435200000 | 320.8399 |
1498521600000 | 317.77 |
1498608000000 | 311.05 |
1498694400000 | 309.93 |
1498780800000 | 313.0899 |
1499040000000 | 310.43 |
1499126400000 | 310.04 |
1499212800000 | 304.29 |
1499299200000 | 302.27 |
1499385600000 | 302.01 |
1499644800000 | 304.67 |
1499731200000 | 303.72 |
1499817600000 | 305.69 |
1499904000000 | 306.1 |
1499990400000 | 313.97 |
1500249600000 | 319.89 |
1500336000000 | 316.37 |
1500422400000 | 317.47 |
1500508800000 | 314.49 |
1500595200000 | 313.19 |
1500854400000 | 310.32 |
1500940800000 | 309.85 |
1501027200000 | 314.86 |
1501113600000 | 318.86 |
1501200000000 | 316.54 |
1501459200000 | 315.26 |
1501545600000 | 312.38 |
1501632000000 | 312.54 |
1501718400000 | 308.49 |
1501804800000 | 313.91 |
1502064000000 | 318.47 |
1502150400000 | 322.0899 |
1502236800000 | 317.6 |
1502323200000 | 316.69 |
1502409600000 | 316.37 |
1502668800000 | 320.5 |
1502755200000 | 311.66 |
1502841600000 | 315.54 |
1502928000000 | 318.1 |
1503014400000 | 319.3399 |
1503273600000 | 322.8399 |
1503360000000 | 321.17 |
1503446400000 | 319.9 |
1503532800000 | 318.12 |
1503619200000 | 319.89 |
1503878400000 | 318.2 |
1503964800000 | 319.17 |
1504051200000 | 320.56 |
1504137600000 | 319.24 |
1504224000000 | 320.19 |
1504483200000 | 320.8 |
1504569600000 | 324.0299 |
1504656000000 | 324.86 |
1504742400000 | 330.15 |
1504828800000 | 328.8 |
1505088000000 | 327.0299 |
1505174400000 | 324.39 |
1505260800000 | 320.23 |
1505347200000 | 319.61 |
1505433600000 | 321.3399 |
1505692800000 | 315.87 |
1505779200000 | 308.72 |
1505865600000 | 309.56 |
1505952000000 | 308.14 |
1506038400000 | 307.01 |
1506297600000 | 299.86 |
1506384000000 | 300.08 |
1506470400000 | 293.51 |
1506556800000 | 297.39 |
1506643200000 | 302.07 |
1506902400000 | 302.0899 |
1506988800000 | 303.38 |
1507075200000 | 303.8 |
1507161600000 | 302.31 |
1507248000000 | 300.04 |
1507507200000 | 288.52 |
1507593600000 | 295.9 |
1507680000000 | 296.36 |
1507766400000 | 302.94 |
1507852800000 | 303.67 |
1508112000000 | 306.12 |
1508198400000 | 308.85 |
1508284800000 | 306.23 |
1508371200000 | 305.4 |
1508457600000 | 306.71 |
1508716800000 | 305.12 |
1508803200000 | 300.68 |
1508889600000 | 303.3399 |
1508976000000 | 300.39 |
1509062400000 | 305.2 |
1509321600000 | 310.67 |
1509408000000 | 315.62 |
1509494400000 | 319.75 |
1509580800000 | 319.36 |
1509667200000 | 315.82 |
1509926400000 | 321.44 |
1510012800000 | 318.13 |
1510099200000 | 327.43 |
1510185600000 | 329.2799 |
1510272000000 | 320.68 |
1510531200000 | 320.94 |
1510617600000 | 315.66 |
1510704000000 | 314.77 |
1510790400000 | 315.26 |
1510876800000 | 311.87 |
1511136000000 | 309.29 |
1511222400000 | 306.23 |
1511308800000 | 305.5899 |
1511395200000 | 303.94 |
1511481600000 | 301.74 |
1511740800000 | 306.56 |
1511827200000 | 302.07 |
1511913600000 | 301.27 |
1512000000000 | 303.25 |
1512086400000 | 304.55 |
1512345600000 | 312.11 |
1512432000000 | 312.7799 |
1512518400000 | 316.72 |
1512604800000 | 319.04 |
1512691200000 | 323.43 |
1512950400000 | 323.69 |
1513036800000 | 326.89 |
1513123200000 | 325.29 |
1513209600000 | 322.5299 |
1513296000000 | 325.29 |
1513555200000 | 332.51 |
1513641600000 | 328.01 |
1513728000000 | 325.22 |
1513814400000 | 328.3399 |
1513900800000 | 329.18 |
1514332800000 | 332.32 |
1514419200000 | 333.8399 |
1514505600000 | 334.99 |
1514851200000 | 343.51 |
1514937600000 | 338.65 |
1515024000000 | 337.37 |
1515110400000 | 342.44 |
1515369600000 | 341.7 |
1515456000000 | 338.07 |
1515542400000 | 331.29 |
1515628800000 | 331.17 |
1515715200000 | 334.36 |
1515974400000 | 325.21 |
1516060800000 | 328.99 |
1516147200000 | 333.43 |
1516233600000 | 343.64 |
1516320000000 | 336.88 |
1516579200000 | 340.02 |
1516665600000 | 340.61 |
1516752000000 | 341.12 |
1516838400000 | 335.66 |
1516924800000 | 338.95 |
1517184000000 | 340.4 |
1517270400000 | 337.88 |
1517356800000 | 336.13 |
1517443200000 | 336.87 |
1517529600000 | 334.71 |
1517788800000 | 328.89 |
1517875200000 | 323.04 |
1517961600000 | 326.35 |
1518048000000 | 319.87 |
1518134400000 | 318 |
1518393600000 | 324.41 |
1518480000000 | 323.55 |
1518566400000 | 322.07 |
1518652800000 | 326.8399 |
1518739200000 | 329.6 |
1518998400000 | 328.91 |
1519084800000 | 323.96 |
1519171200000 | 328.05 |
1519257600000 | 331.12 |
1519344000000 | 330.35 |
1519603200000 | 333.42 |
1519689600000 | 332.82 |
1519776000000 | 329.46 |
1519862400000 | 325.87 |
1519948800000 | 320.71 |
1520208000000 | 320.05 |
1520294400000 | 317.67 |
1520380800000 | 319.5 |
1520467200000 | 319.97 |
1520553600000 | 320.74 |
1520812800000 | 318.63 |
1520899200000 | 315.24 |
1520985600000 | 313.37 |
1521072000000 | 308.63 |
1521158400000 | 307.68 |
1521417600000 | 301.93 |
1521504000000 | 306.46 |
1521590400000 | 306.04 |
1521676800000 | 304.65 |
1521763200000 | 298.56 |
1522022400000 | 296.89 |
1522108800000 | 300.44 |
1522195200000 | 292.67 |
1522281600000 | 296.22 |
1522713600000 | 298.58 |
1522800000000 | 296.85 |
1522886400000 | 297.41 |
1522972800000 | 294.86 |
1523232000000 | 290.8399 |
1523318400000 | 285.76 |
1523404800000 | 282.5299 |
1523491200000 | 286.79 |
1523577600000 | 288.05 |
1523836800000 | 286.32 |
1523923200000 | 284.51 |
1524009600000 | 291.67 |
1524096000000 | 288.94 |
1524182400000 | 285.79 |
1524441600000 | 284.43 |
1524528000000 | 281.65 |
1524614400000 | 270.43 |
1524700800000 | 269.79 |
1524787200000 | 275.19 |
1525046400000 | 273.1 |
1525132800000 | 272.39 |
1525219200000 | 274.43 |
1525305600000 | 267.87 |
1525392000000 | 265.73 |
1525651200000 | 262.61 |
1525737600000 | 256.12 |
1525824000000 | 258.74 |
1525910400000 | 264.25 |
1525996800000 | 258.5299 |
1526256000000 | 256.54 |
1526342400000 | 249.63 |
1526428800000 | 255.69 |
1526515200000 | 255.85 |
1526601600000 | 256.48 |
1526860800000 | 248.54 |
1526947200000 | 248.01 |
1527033600000 | 236.99 |
1527120000000 | 241.97 |
1527206400000 | 247.12 |
1527465600000 | 263.43 |
1527552000000 | 268.99 |
1527638400000 | 274.19 |
1527724800000 | 266.44 |
1527811200000 | 266.15 |
1528070400000 | 267.0899 |
1528156800000 | 266.64 |
1528243200000 | 263.5299 |
1528329600000 | 269.64 |
1528416000000 | 269.01 |
1528675200000 | 273.18 |
1528761600000 | 269.5 |
1528848000000 | 259.2799 |
1528934400000 | 260.4 |
1529020800000 | 258.05 |
1529280000000 | 258.85 |
1529366400000 | 258.8399 |
1529452800000 | 258.9 |
1529539200000 | 264.06 |
1529625600000 | 271.83 |
1529884800000 | 258.43 |
1529971200000 | 259.54 |
1530057600000 | 260.7799 |
1530144000000 | 258.14 |
1530230400000 | 257.58 |
1530489600000 | 254.17 |
1530576000000 | 247.14 |
1530662400000 | 248.08 |
1530748800000 | 251.15 |
1530835200000 | 250.04 |
1531094400000 | 252.14 |
1531180800000 | 246.74 |
1531267200000 | 238.22 |
1531353600000 | 231.39 |
1531440000000 | 232.4 |
1531699200000 | 232.77 |
1531785600000 | 237.2 |
1531872000000 | 236.34 |
1531958400000 | 239.48 |
1532044800000 | 238.11 |
1532304000000 | 241.62 |
1532390400000 | 235.86 |
1532476800000 | 237.43 |
1532563200000 | 238.61 |
1532649600000 | 239.49 |
1532908800000 | 239.28 |
1532995200000 | 239.31 |
1533081600000 | 239.24 |
1533168000000 | 228.73 |
1533254400000 | 231.14 |
1533513600000 | 224.93 |
1533600000000 | 223.4 |
1533686400000 | 222.64 |
1533772800000 | 215.79 |
1533859200000 | 195.11 |
1534118400000 | 185.21 |
1534204800000 | 195.06 |
1534291200000 | 203.35 |
1534377600000 | 201.53 |
1534464000000 | 197.59 |
1534723200000 | 195.49 |
1534809600000 | 196.9199 |
1534896000000 | 199.2 |
1534982400000 | 198.08 |
1535068800000 | 199.5 |
1535328000000 | 199.36 |
1535414400000 | 201.08 |
1535500800000 | 201.03 |
1535587200000 | 194.57 |
1535673600000 | 205.2 |
1535932800000 | 200.95 |
1536019200000 | 203.11 |
1536105600000 | 200.45 |
1536192000000 | 196.11 |
1536278400000 | 199.1399 |
1536537600000 | 193.09 |
1536624000000 | 196.07 |
1536710400000 | 200.77 |
1536796800000 | 210.24 |
1536883200000 | 206.33 |
1537142400000 | 199.75 |
1537228800000 | 200.23 |
1537315200000 | 203.63 |
1537401600000 | 200.94 |
1537488000000 | 201.22 |
1537747200000 | 204.4 |
1537833600000 | 205.36 |
1537920000000 | 210.32 |
1538006400000 | 214.18 |
1538092800000 | 209.13 |
1538352000000 | 213.55 |
1538438400000 | 212.4 |
1538524800000 | 211.88 |
1538611200000 | 207.54 |
1538697600000 | 212.79 |
1538956800000 | 213.45 |
1539043200000 | 212.57 |
1539129600000 | 212.54 |
1539216000000 | 211.45 |
1539302400000 | 213.94 |
1539561600000 | 213.84 |
1539648000000 | 217.4 |
1539734400000 | 219.64 |
1539820800000 | 218.57 |
1539907200000 | 215.66 |
1540166400000 | 217.93 |
1540252800000 | 212.07 |
1540339200000 | 216.98 |
1540425600000 | 212.25 |
1540512000000 | 199.54 |
1540771200000 | 201.69 |
1540857600000 | 204.48 |
1540944000000 | 208 |
1541030400000 | 209.41 |
1541116800000 | 216.42 |
1541376000000 | 215.11 |
1541462400000 | 207.48 |
1541548800000 | 208.96 |
1541635200000 | 207.86 |
1541721600000 | 202.73 |
1541980800000 | 198.48 |
1542067200000 | 196.96 |
1542153600000 | 187.04 |
1542240000000 | 189.1399 |
1542326400000 | 185.96 |
1542585600000 | 184.88 |
1542672000000 | 177.79 |
1542758400000 | 181.3899 |
1542844800000 | 187.9 |
1542931200000 | 189 |
1543190400000 | 192.99 |
1543276800000 | 191.74 |
1543363200000 | 197.05 |
1543449600000 | 199.1399 |
1543536000000 | 199.52 |
1543795200000 | 193.66 |
1543881600000 | 190.75 |
1543968000000 | 192.83 |
1544054400000 | 188.36 |
1544140800000 | 189.26 |
1544400000000 | 185.23 |
1544486400000 | 183.75 |
1544572800000 | 183 |
1544659200000 | 185.1 |
1544745600000 | 185.68 |
1545004800000 | 183.22 |
1545091200000 | 185.28 |
1545177600000 | 188.2 |
1545264000000 | 187.18 |
1545350400000 | 187.72 |
1545609600000 | 185.55 |
1545868800000 | 184.77 |
1545955200000 | 185.45 |
1546214400000 | 184.82 |
1546387200000 | 180.65 |
1546473600000 | 174.07 |
1546560000000 | 179.32 |
1546819200000 | 181.97 |
1546905600000 | 179.8899 |
1546992000000 | 182.77 |
1547078400000 | 190.48 |
1547164800000 | 188.96 |
1547424000000 | 188.71 |
1547510400000 | 190.29 |
1547596800000 | 194.3899 |
1547683200000 | 195.77 |
1547769600000 | 199.99 |
1548028800000 | 197.51 |
1548115200000 | 198.24 |
1548201600000 | 200.6399 |
1548288000000 | 206.85 |
1548374400000 | 208.61 |
1548633600000 | 205.31 |
1548720000000 | 210.06 |
1548806400000 | 210.94 |
1548892800000 | 215.21 |
1548979200000 | 210.46 |
1549238400000 | 206.71 |
1549324800000 | 210.41 |
1549411200000 | 210.2 |
1549497600000 | 208.79 |
1549584000000 | 207.07 |
1549843200000 | 208.43 |
1549929600000 | 208.4199 |
1550016000000 | 203.1399 |
1550102400000 | 199.73 |
1550188800000 | 199.1699 |
1550448000000 | 201.62 |
1550534400000 | 203.23 |
1550620800000 | 204.51 |
1550707200000 | 202.79 |
1550793600000 | 204.3 |
1551052800000 | 212.04 |
1551139200000 | 212.7 |
1551225600000 | 210.72 |
1551312000000 | 207.66 |
1551398400000 | 206.81 |
1551657600000 | 206.82 |
1551744000000 | 205.83 |
1551830400000 | 207.24 |
1551916800000 | 202.82 |
1552003200000 | 202.7 |
1552262400000 | 197.97 |
1552348800000 | 199.32 |
1552435200000 | 195.99 |
1552521600000 | 197.65 |
1552608000000 | 200.22 |
1552867200000 | 202.47 |
1552953600000 | 198.68 |
1553040000000 | 196.44 |
1553126400000 | 196.31 |
1553212800000 | 190.34 |
1553472000000 | 193.58 |
1553558400000 | 192 |
1553644800000 | 185.7 |
1553731200000 | 185.11 |
1553817600000 | 186.6399 |
1554076800000 | 189.54 |
1554163200000 | 189.74 |
1554249600000 | 193.66 |
1554336000000 | 200.45 |
1554422400000 | 200.6699 |
1554681600000 | 196.28 |
1554768000000 | 196.94 |
1554854400000 | 196.29 |
1554940800000 | 194.8 |
1555027200000 | 195.7 |
1555286400000 | 191.2 |
1555372800000 | 190.48 |
1555459200000 | 194.51 |
1555545600000 | 195.82 |
1555977600000 | 193.9 |
1556064000000 | 193.44 |
1556150400000 | 189.16 |
1556236800000 | 189.6399 |
1556496000000 | 192.68 |
1556582400000 | 191.41 |
1556668800000 | 191.56 |
1556755200000 | 191.84 |
1556841600000 | 193.23 |
1557100800000 | 191.95 |
1557187200000 | 185.75 |
1557273600000 | 182.98 |
1557360000000 | 178.07 |
1557446400000 | 179.57 |
1557705600000 | 177.9199 |
1557792000000 | 179.7 |
1557878400000 | 181.58 |
1557964800000 | 179.69 |
1558051200000 | 179.57 |
1558310400000 | 179.88 |
1558396800000 | 178.09 |
1558483200000 | 174.76 |
1558569600000 | 174.51 |
1558656000000 | 177.86 |
1558915200000 | 180.15 |
1559001600000 | 183.7 |
1559088000000 | 183.2 |
1559174400000 | 189.63 |
1559260800000 | 191.31 |
1559520000000 | 189.47 |
1559606400000 | 190.44 |
1559692800000 | 191.03 |
1559779200000 | 189.7 |
1559865600000 | 194.65 |
1560124800000 | 196.4 |
1560211200000 | 194.25 |
1560297600000 | 194.4199 |
1560384000000 | 189.37 |
1560470400000 | 193.11 |
1560729600000 | 195.22 |
1560816000000 | 199.24 |
1560902400000 | 200.6 |
1560988800000 | 199.78 |
1561075200000 | 201.41 |
1561334400000 | 202.15 |
1561420800000 | 204.97 |
1561507200000 | 204.81 |
1561593600000 | 206.65 |
1561680000000 | 206.94 |
1561939200000 | 210.63 |
1562025600000 | 212.01 |
1562112000000 | 212.13 |
1562198400000 | 209.96 |
1562284800000 | 206.93 |
1562544000000 | 206.65 |
1562630400000 | 206.55 |
1562716800000 | 205.73 |
1562803200000 | 207.85 |
1562889600000 | 202.99 |
1563148800000 | 203.41 |
1563235200000 | 206.25 |
1563321600000 | 209.58 |
1563408000000 | 212.13 |
1563494400000 | 213.45 |
1563753600000 | 212.15 |
1563840000000 | 214.08 |
1563926400000 | 214.88 |
1564012800000 | 214.66 |
1564099200000 | 215.29 |
1564358400000 | 213.56 |
1564444800000 | 213.46 |
1564531200000 | 213.02 |
1564617600000 | 211.62 |
1564704000000 | 207.02 |
1564963200000 | 205.83 |
1565049600000 | 206.96 |
1565136000000 | 205.94 |
1565222400000 | 207.48 |
1565308800000 | 205.08 |
1565568000000 | 202.68 |
1565654400000 | 203.27 |
1565740800000 | 202.68 |
1565827200000 | 204.44 |
1565913600000 | 206.61 |
1566172800000 | 202.1699 |
1566259200000 | 200.3 |
1566345600000 | 198.51 |
1566432000000 | 195.97 |
1566518400000 | 198.94 |
1566777600000 | 195.95 |
1566864000000 | 196.9 |
1566950400000 | 195.11 |
1567036800000 | 195.47 |
1567123200000 | 196.6 |
1567382400000 | 199.23 |
1567468800000 | 201.83 |
1567555200000 | 203.84 |
1567641600000 | 204.04 |
1567728000000 | 202.3 |
1567987200000 | 205.05 |
1568073600000 | 205.65 |
1568160000000 | 207.23 |
1568246400000 | 207.96 |
1568332800000 | 206.6399 |
1568592000000 | 210 |
1568678400000 | 208.05 |
1568764800000 | 207.31 |
1568851200000 | 203.51 |
1568937600000 | 201.12 |
1569196800000 | 200.1399 |
1569283200000 | 202.88 |
1569369600000 | 203.85 |
1569456000000 | 207.51 |
1569542400000 | 209.08 |
1569801600000 | 209.02 |
1569888000000 | 206.94 |
1569974400000 | 209.93 |
1570060800000 | 209.63 |
1570147200000 | 210.05 |
1570406400000 | 209.85 |
1570492800000 | 209.35 |
1570579200000 | 205.31 |
1570665600000 | 203.34 |
1570752000000 | 202.96 |
1571011200000 | 199.93 |
1571097600000 | 203.06 |
1571184000000 | 203.1 |
1571270400000 | 203.41 |
1571356800000 | 206.98 |
1571616000000 | 203.44 |
1571702400000 | 204.43 |
1571788800000 | 209.24 |
1571875200000 | 212.94 |
1571961600000 | 213.08 |
1572220800000 | 214.07 |
1572307200000 | 213.78 |
1572393600000 | 213.5 |
1572480000000 | 215.16 |
1572566400000 | 214.8 |
1572825600000 | 219.69 |
1572912000000 | 223.15 |
1572998400000 | 224.07 |
1573084800000 | 228.04 |
1573171200000 | 223.51 |
1573430400000 | 220.45 |
1573516800000 | 219.55 |
1573603200000 | 221.22 |
1573689600000 | 222.16 |
1573776000000 | 223.6 |
1574035200000 | 225.49 |
1574121600000 | 224.1 |
1574208000000 | 220.96 |
1574294400000 | 220.57 |
1574380800000 | 222.21 |
1574640000000 | 220.59 |
1574726400000 | 218.11 |
1574812800000 | 216.38 |
1574899200000 | 217.54 |
1574985600000 | 219.23 |
1575244800000 | 219.94 |
1575331200000 | 218.82 |
1575417600000 | 220.75 |
1575504000000 | 228.49 |
1575590400000 | 225.78 |
1575849600000 | 223.71 |
1575936000000 | 221.83 |
1576022400000 | 221.7 |
1576108800000 | 224.41 |
1576195200000 | 226.15 |
1576454400000 | 227.91 |
1576540800000 | 226.01 |
1576627200000 | 226.65 |
1576713600000 | 227.62 |
1576800000000 | 227.65 |
1577059200000 | 229.61 |
1577145600000 | 229.83 |
1577404800000 | 231.6 |
1577664000000 | 233.32 |
1577750400000 | 234.36 |
1577923200000 | 233.95 |
1578009600000 | 231.3 |
1578268800000 | 230.67 |
1578355200000 | 235.43 |
1578441600000 | 236.64 |
1578528000000 | 243.27 |
1578614400000 | 243 |
1578873600000 | 245.02 |
1578960000000 | 247.42 |
1579046400000 | 250.49 |
1579132800000 | 251.58 |
1579219200000 | 257.19 |
1579478400000 | 258.14 |
1579564800000 | 258.3 |
1579651200000 | 258.51 |
1579737600000 | 254.81 |
1579824000000 | 253.17 |
1580083200000 | 253.31 |
1580169600000 | 252.73 |
1580256000000 | 254.57 |
1580342400000 | 251.91 |
1580428800000 | 250.35 |
1580688000000 | 249.84 |
1580774400000 | 254.16 |
1580860800000 | 254.22 |
1580947200000 | 255.41 |
1581033600000 | 252.94 |
1581292800000 | 251.21 |
1581379200000 | 252.69 |
1581465600000 | 254.79 |
1581552000000 | 262.69 |
1581638400000 | 262.24 |
1581897600000 | 260.91 |
1581984000000 | 255.41 |
1582070400000 | 261.92 |
1582156800000 | 255.28 |
1582243200000 | 256.14 |
1582502400000 | 247.47 |
1582588800000 | 247.4 |
1582675200000 | 251.53 |
1582761600000 | 237.17 |
1582848000000 | 234.91 |
1583107200000 | 237.13 |
1583193600000 | 246.22 |
1583280000000 | 242.5 |
1583366400000 | 238.97 |
1583452800000 | 233.71 |
1583712000000 | 217.96 |
1583798400000 | 212.4 |
1583884800000 | 207.47 |
1583971200000 | 189.48 |
1584057600000 | 184.41 |
1584316800000 | 167.12 |
1584403200000 | 159.73 |
1584489600000 | 152.09 |
1584576000000 | 150.22 |
1584662400000 | 151.65 |
1584921600000 | 144.87 |
1585008000000 | 154.33 |
1585094400000 | 154.59 |
1585180800000 | 156.31 |
1585267200000 | 155.97 |
1585526400000 | 154.9199 |
1585612800000 | 158.11 |
1585699200000 | 158.68 |
1585785600000 | 164.35 |
1585872000000 | 167.31 |
1586131200000 | 178.32 |
1586217600000 | 178.52 |
1586304000000 | 177.24 |
1586390400000 | 178.78 |
1586822400000 | 183.79 |
1586908800000 | 177.75 |
1586995200000 | 181.33 |
1587081600000 | 186.13 |
1587340800000 | 189.49 |
1587427200000 | 182.69 |
1587513600000 | 183.11 |
1587600000000 | 187.99 |
1587686400000 | 187.2 |
1587945600000 | 189.65 |
1588032000000 | 191.02 |
1588118400000 | 193.6 |
1588204800000 | 195.28 |
1588291200000 | 193.54 |
1588550400000 | 187.95 |
1588636800000 | 187.23 |
1588723200000 | 182.6 |
1588809600000 | 180.4199 |
1588896000000 | 178.21 |
1589155200000 | 177.83 |
1589241600000 | 183.49 |
1589328000000 | 184.56 |
1589414400000 | 182.26 |
1589500800000 | 183.23 |
1589760000000 | 188.98 |
1589846400000 | 190.77 |
1589932800000 | 191.77 |
1590019200000 | 191.33 |
1590105600000 | 192.8 |
1590364800000 | 192.9 |
1590451200000 | 195.23 |
1590537600000 | 197.55 |
1590624000000 | 198.52 |
1590710400000 | 191.5 |
1590969600000 | 196.87 |
1591056000000 | 203.58 |
1591142400000 | 207.31 |
1591228800000 | 205.65 |
1591315200000 | 205.6 |
1591574400000 | 204.24 |
1591660800000 | 199.94 |
1591747200000 | 202.31 |
1591833600000 | 201.9199 |
1591920000000 | 205.1399 |
1592179200000 | 200.53 |
1592265600000 | 206.86 |
1592352000000 | 206.36 |
1592438400000 | 205.59 |
1592524800000 | 207.74 |
1592784000000 | 211.71 |
1592870400000 | 217.72 |
1592956800000 | 215.84 |
1593043200000 | 214.08 |
1593129600000 | 215.01 |
1593388800000 | 215.45 |
1593475200000 | 219.67 |
1593561600000 | 220.45 |
1593648000000 | 223.93 |
1593734400000 | 222.77 |
1593993600000 | 224.2 |
1594080000000 | 223.55 |
1594166400000 | 219.84 |
1594252800000 | 222.06 |
1594339200000 | 219.93 |
1594598400000 | 222.71 |
1594684800000 | 224.31 |
1594771200000 | 224.3 |
1594857600000 | 228.47 |
1594944000000 | 231.08 |
1595203200000 | 232.68 |
1595289600000 | 229.41 |
1595376000000 | 226.37 |
1595462400000 | 227.34 |
1595548800000 | 228.23 |
1595808000000 | 227.51 |
1595894400000 | 225.43 |
1595980800000 | 225.28 |
1596067200000 | 222.41 |
1596153600000 | 221.58 |
1596412800000 | 226.57 |
1596499200000 | 225.7 |
1596585600000 | 220.63 |
1596672000000 | 206.95 |
1596758400000 | 213.57 |
1597017600000 | 221.81 |
1597104000000 | 232.84 |
1597190400000 | 231.78 |
1597276800000 | 229.46 |
1597363200000 | 221.87 |
1597622400000 | 220.63 |
1597708800000 | 221.51 |
1597795200000 | 224.94 |
1597881600000 | 223.56 |
1597968000000 | 221.35 |
1598227200000 | 223.24 |
1598313600000 | 221.33 |
1598400000000 | 222.28 |
1598486400000 | 224.25 |
1598572800000 | 225.22 |
1598832000000 | 219.47 |
1598918400000 | 222.17 |
1599004800000 | 221.96 |
1599091200000 | 218.85 |
1599177600000 | 225.08 |
1599436800000 | 233.67 |
1599523200000 | 230.28 |
1599609600000 | 230.94 |
1599696000000 | 229.45 |
1599782400000 | 228.6 |
1600041600000 | 228 |
1600128000000 | 233.41 |
1600214400000 | 231.71 |
1600300800000 | 229.13 |
1600387200000 | 225.89 |
1600646400000 | 221.08 |
1600732800000 | 219.59 |
1600819200000 | 218.62 |
1600905600000 | 218.88 |
1600992000000 | 219.86 |
1601251200000 | 219.17 |
1601337600000 | 219.01 |
1601424000000 | 221.39 |
1601510400000 | 219.66 |
1601596800000 | 218.05 |
1601856000000 | 220 |
1601942400000 | 220.09 |
1602028800000 | 218.68 |
1602115200000 | 216.67 |
1602201600000 | 219.34 |
1602460800000 | 221.77 |
1602547200000 | 225.09 |
1602633600000 | 227.1 |
1602720000000 | 224.97 |
1602806400000 | 226.24 |
1603065600000 | 230.11 |
1603152000000 | 232 |
1603238400000 | 234.18 |
1603324800000 | 232.26 |
1603411200000 | 232.6 |
1603670400000 | 224.28 |
1603756800000 | 224.16 |
1603843200000 | 216.03 |
1603929600000 | 215.91 |
1604016000000 | 222.34 |
1604275200000 | 227.87 |
1604361600000 | 226.89 |
1604448000000 | 233.4 |
1604534400000 | 232.61 |
1604620800000 | 236.01 |
1604880000000 | 247.93 |
1604966400000 | 249.97 |
1605052800000 | 252.79 |
1605139200000 | 246.38 |
1605225600000 | 257.3 |
1605484800000 | 268.57 |
1605571200000 | 259.42 |
1605657600000 | 260.85 |
1605744000000 | 267.19 |
1605830400000 | 269.06 |
1606089600000 | 266.0299 |
1606176000000 | 272.5299 |
1606262400000 | 272.1 |
1606348800000 | 274.35 |
1606435200000 | 269.27 |
1606694400000 | 253.7 |
1606780800000 | 262.2 |
1606867200000 | 264.65 |
1606953600000 | 264.52 |
1607040000000 | 271.54 |
1607299200000 | 275.35 |
1607385600000 | 275.21 |
1607472000000 | 272.83 |
1607558400000 | 271.47 |
1607644800000 | 269.92 |
1607904000000 | 269.29 |
1607990400000 | 275.14 |
1608076800000 | 270.0899 |
1608163200000 | 272.57 |
1608249600000 | 273.73 |
1608508800000 | 270.75 |
1608595200000 | 273.64 |
1608681600000 | 274.58 |
1608768000000 | 274.2799 |
1609113600000 | 285.19 |
1609200000000 | 289.3 |
1609286400000 | 285.04 |
1609372800000 | 287.17 |
1609718400000 | 290.32 |
1609804800000 | 299.2799 |
1609891200000 | 304.64 |
1609977600000 | 303.93 |
1610064000000 | 310.6 |
1610323200000 | 327.19 |
1610409600000 | 335.95 |
1610496000000 | 336.54 |
1610582400000 | 334.12 |
1610668800000 | 327.9 |
1610928000000 | 345.4 |
1611014400000 | 347.33 |
1611100800000 | 348.92 |
1611187200000 | 347.51 |
1611273600000 | 343.04 |
1611532800000 | 346.72 |
1611619200000 | 346.48 |
1611705600000 | 330.36 |
1611792000000 | 340 |
1611878400000 | 333.55 |
1612137600000 | 355.91 |
1612224000000 | 359.43 |
1612310400000 | 357.36 |
1612396800000 | 362.81 |
1612483200000 | 359.32 |
1612742400000 | 357.5299 |
1612828800000 | 360.35 |
1612915200000 | 360.25 |
1613001600000 | 370.29 |
1613088000000 | 365.19 |
1613347200000 | 366.52 |
1613433600000 | 362.22 |
1613520000000 | 377.58 |
1613606400000 | 388.82 |
1613692800000 | 397.7799 |
1613952000000 | 414.25 |
1614038400000 | 386.87 |
1614124800000 | 369.15 |
1614211200000 | 357.55 |
1614297600000 | 348.85 |
1614556800000 | 382.5899 |
1614643200000 | 386.18 |
1614729600000 | 378.08 |
1614816000000 | 370.37 |
1614902400000 | 365.51 |
1615161600000 | 360.82 |
1615248000000 | 360.8 |
1615334400000 | 366.15 |
1615420800000 | 370.57 |
1615507200000 | 368.18 |
1615766400000 | 381.68 |
1615852800000 | 403.62 |
1615939200000 | 415.39 |
1616025600000 | 411.01 |
1616112000000 | 423.19 |
1616371200000 | 368.56 |
1616457600000 | 380.35 |
1616544000000 | 388.11 |
1616630400000 | 374.19 |
1616716800000 | 363.29 |
1616976000000 | 356.43 |
1617062400000 | 368.86 |
1617148800000 | 365.97 |
1617235200000 | 383.48 |
1617667200000 | 378.15 |
1617753600000 | 375.19 |
1617840000000 | 373.0299 |
1617926400000 | 363.89 |
1618185600000 | 355.82 |
1618272000000 | 357.44 |
1618358400000 | 357.38 |
1618444800000 | 347.07 |
1618531200000 | 353.22 |
1618790400000 | 338.54 |
1618876800000 | 339.85 |
1618963200000 | 326.23 |
1619049600000 | 324.12 |
1619136000000 | 322.85 |
1619395200000 | 331.26 |
1619481600000 | 339.01 |
1619568000000 | 337.0899 |
1619654400000 | 338.93 |
1619740800000 | 336.55 |
1620000000000 | 335.31 |
1620086400000 | 328.4 |
1620172800000 | 335.55 |
1620259200000 | 332.31 |
1620345600000 | 338.95 |
1620604800000 | 338.92 |
1620691200000 | 336.12 |
1620777600000 | 331.65 |
1620864000000 | 330.3 |
1620950400000 | 331.7799 |
1621209600000 | 334.86 |
1621296000000 | 340.92 |
1621382400000 | 340.66 |
1621468800000 | 339.21 |
1621555200000 | 345.43 |
1621814400000 | 343.51 |
1621900800000 | 336.66 |
1621987200000 | 340.85 |
1622073600000 | 342.75 |
1622160000000 | 343.38 |
1622419200000 | 344.55 |
1622505600000 | 343.23 |
1622592000000 | 344.12 |
1622678400000 | 341.98 |
1622764800000 | 344.51 |
1623024000000 | 343.76 |
1623110400000 | 344.06 |
1623196800000 | 349.3399 |
1623283200000 | 352.82 |
1623369600000 | 359.17 |
1623628800000 | 350.91 |
1623715200000 | 342.79 |
1623801600000 | 343.5299 |
1623888000000 | 335.32 |
1623974400000 | 330.7 |
1624233600000 | 330.39 |
1624320000000 | 340.22 |
1624406400000 | 339.35 |
1624492800000 | 342.44 |
1624579200000 | 338.21 |
1624838400000 | 334.96 |
1624924800000 | 336.3399 |
1625011200000 | 337.45 |
1625097600000 | 341.6 |
1625184000000 | 345.5899 |
1625443200000 | 349.12 |
1625529600000 | 346.32 |
1625616000000 | 351.16 |
1625702400000 | 346.46 |
1625788800000 | 350.81 |
1626048000000 | 350.61 |
1626134400000 | 347.96 |
1626220800000 | 355.51 |
1626307200000 | 352.16 |
1626393600000 | 353.44 |
1626652800000 | 346.12 |
1626739200000 | 350.7 |
1626825600000 | 352.8 |
1626912000000 | 352.42 |
1626998400000 | 352.43 |
1627257600000 | 351.49 |
1627344000000 | 351.5899 |
1627430400000 | 351.62 |
1627516800000 | 357.89 |
1627603200000 | 362.47 |
1627862400000 | 365.81 |
1627948800000 | 368.75 |
1628035200000 | 369.61 |
1628121600000 | 372.75 |
1628208000000 | 370.43 |
1628467200000 | 368.16 |
1628553600000 | 371.63 |
1628640000000 | 366.42 |
1628726400000 | 375.24 |
1628812800000 | 378.0299 |
1629072000000 | 374.31 |
1629158400000 | 376.94 |
1629244800000 | 371.89 |
1629331200000 | 366.12 |
1629417600000 | 367.2799 |
1629676800000 | 368.19 |
1629763200000 | 366.74 |
1629849600000 | 368.29 |
1629936000000 | 365.51 |
1630022400000 | 370.91 |
1630281600000 | 370.83 |
1630368000000 | 376.58 |
1630454400000 | 376.4 |
1630540800000 | 377.21 |
1630627200000 | 374.7799 |
1630886400000 | 377.6 |
1630972800000 | 375.61 |
1631059200000 | 370.85 |
1631145600000 | 376.8 |
1631232000000 | 380.32 |
1631491200000 | 379.94 |
1631577600000 | 380.38 |
1631664000000 | 380.44 |
1631750400000 | 376.35 |
1631836800000 | 373.31 |
1632096000000 | 368.26 |
1632182400000 | 363.98 |
1632268800000 | 369.8399 |
1632355200000 | 370.4 |
1632441600000 | 365.95 |
1632700800000 | 370.39 |
1632787200000 | 367.66 |
1632873600000 | 367.63 |
1632960000000 | 377.71 |
1633046400000 | 373.45 |
1633305600000 | 372.69 |
1633392000000 | 365.92 |
1633478400000 | 364.04 |
1633564800000 | 367.6 |
1633651200000 | 366.7 |
1633910400000 | 375.52 |
1633996800000 | 374.12 |
1634083200000 | 390.25 |
1634169600000 | 382.01 |
1634256000000 | 377.35 |
1634515200000 | 373.99 |
1634601600000 | 376.55 |
1634688000000 | 382.29 |
1634774400000 | 385.12 |
1634860800000 | 382.61 |
1635120000000 | 385.38 |
1635206400000 | 387.2 |
1635292800000 | 388.57 |
1635379200000 | 385.4 |
1635465600000 | 385.85 |
1635724800000 | 392.82 |
1635811200000 | 389.07 |
1635897600000 | 393.81 |
1635984000000 | 393.33 |
1636070400000 | 394.29 |
1636329600000 | 395.44 |
1636416000000 | 400.36 |
1636502400000 | 396.07 |
1636588800000 | 399.88 |
1636675200000 | 402.62 |
1636934400000 | 408.18 |
1637020800000 | 395.4 |
1637107200000 | 398.56 |
1637193600000 | 387.82 |
1637280000000 | 386.83 |
1637539200000 | 395.57 |
1637625600000 | 378.7 |
1637712000000 | 385.36 |
1637798400000 | 400.23 |
1637884800000 | 379.0299 |
1638144000000 | 378.49 |
1638230400000 | 380.3 |
1638316800000 | 384.94 |
1638403200000 | 379.72 |
1638489600000 | 387.26 |
1638748800000 | 380.02 |
1638835200000 | 395.91 |
1638921600000 | 391.3 |
1639008000000 | 390.96 |
1639094400000 | 387.98 |
1639353600000 | 392.2 |
1639440000000 | 394.36 |
1639526400000 | 383.67 |
1639612800000 | 381.7 |
1639699200000 | 340.96 |
1639958400000 | 321.1 |
1640044800000 | 376.35 |
1640131200000 | 368.05 |
1640217600000 | 385.41 |
1640304000000 | 397.61 |
1640563200000 | 414.3 |
1640649600000 | 396.99 |
1640736000000 | 388.69 |
1640822400000 | 382.51 |
1640908800000 | 375.24 |
1641168000000 | 399.05 |
1641254400000 | 391.71 |
1641340800000 | 396.7 |
1641427200000 | 392.54 |
1641513600000 | 389.31 |
1641772800000 | 384 |
1641859200000 | 380.14 |
1641945600000 | 387.15 |
1642032000000 | 397.86 |
1642118400000 | 393.12 |
1642377600000 | 393.51 |
1642464000000 | 376.13 |
1642550400000 | 392.93 |
1642636800000 | 383.99 |
1642723200000 | 379.75 |
1642982400000 | 363.52 |
1643068800000 | 373.52 |
1643155200000 | 368.22 |
1643241600000 | 375.45 |
1643328000000 | 380.94 |
1643587200000 | 381.08 |
1643673600000 | 385.49 |
1643760000000 | 381.14 |
1643846400000 | 380.44 |
1643932800000 | 370.76 |
1644192000000 | 378.0299 |
1644278400000 | 382.5 |
1644364800000 | 393.87 |
1644451200000 | 388.41 |
1644537600000 | 393.13 |
1644796800000 | 379.86 |
1644883200000 | 387.3399 |
1644969600000 | 391.26 |
1645056000000 | 386.1 |
1645142400000 | 386.74 |
1645401600000 | 387.04 |
1645488000000 | 384.14 |
1645574400000 | 380.75 |
1645660800000 | 340.0299 |
1645747200000 | 365.41 |
1646006400000 | 368.5 |
1646092800000 | 363.37 |
1646179200000 | 358.17 |
1646265600000 | 360.63 |
1646352000000 | 348.4 |
1646611200000 | 338.52 |
1646697600000 | 331.0899 |
1646784000000 | 337.71 |
1646870400000 | 330.19 |
1646956800000 | 338.33 |
1647216000000 | 354.8 |
1647302400000 | 361.06 |
1647388800000 | 371.68 |
1647475200000 | 382.77 |
1647561600000 | 378.27 |
1647820800000 | 383.3399 |
1647907200000 | 392.69 |
1647993600000 | 394.06 |
1648080000000 | 390.45 |
1648166400000 | 389.66 |
1648425600000 | 388.55 |
1648512000000 | 393.24 |
1648598400000 | 398.75 |
1648684800000 | 398.64 |
1648771200000 | 401.2 |
1649030400000 | 409.39 |
1649116800000 | 415.01 |
1649203200000 | 411.54 |
1649289600000 | 411.06 |
1649376000000 | 410.6 |
1649635200000 | 409.95 |
1649721600000 | 413.41 |
1649808000000 | 409.54 |
1649894400000 | 412 |
1650326400000 | 419.86 |
1650412800000 | 417.44 |
1650499200000 | 416.43 |
1650585600000 | 404.65 |
1650844800000 | 404.51 |
1650931200000 | 397.54 |
1651017600000 | 398.76 |
1651104000000 | 400.13 |
1651190400000 | 401.13 |
1651449600000 | 402.29 |
1651536000000 | 402.82 |
1651622400000 | 404.06 |
1651708800000 | 405.56 |
1651795200000 | 397.51 |
1652054400000 | 391.93 |
1652140800000 | 391.94 |
1652227200000 | 385.9 |
1652313600000 | 380.1 |
1652400000000 | 384.85 |
1652659200000 | 380.42 |
1652745600000 | 375.3 |
1652832000000 | 372.2 |
1652918400000 | 369.19 |
1653004800000 | 359.7799 |
1653264000000 | 370.12 |
1653350400000 | 363.01 |
1653436800000 | 362.69 |
1653523200000 | 364.21 |
1653609600000 | 366.42 |
1653868800000 | 375.3 |
1653955200000 | 381.64 |
1654041600000 | 382.22 |
1654128000000 | 384.31 |
1654214400000 | 382.97 |
1654473600000 | 386.05 |
1654560000000 | 378.47 |
1654646400000 | 357.33 |
1654732800000 | 356.24 |
1654819200000 | 362.76 |
1655078400000 | 346.66 |
1655164800000 | 346.9 |
1655251200000 | 351.94 |
1655337600000 | 343.61 |
1655424000000 | 350.96 |
1655683200000 | 354.77 |
1655769600000 | 362.66 |
1655856000000 | 358.96 |
1655942400000 | 355.22 |
1656028800000 | 354.79 |
1656288000000 | 364.99 |
1656374400000 | 361.94 |
1656460800000 | 354.23 |
1656547200000 | 346.85 |
1656633600000 | 350.62 |
1656892800000 | 344.0299 |
1656979200000 | 335.57 |
1657065600000 | 337.12 |
1657152000000 | 345.75 |
1657238400000 | 347.67 |
1657497600000 | 349.19 |
1657584000000 | 345.89 |
1657670400000 | 338.46 |
1657756800000 | 336.25 |
1657843200000 | 335.19 |
1658102400000 | 337.43 |
1658188800000 | 335.43 |
1658275200000 | 337.06 |
1658361600000 | 337.01 |
1658448000000 | 336.36 |
1658707200000 | 339.97 |
1658793600000 | 341.33 |
1658880000000 | 339 |
1658966400000 | 344.73 |
1659052800000 | 362.21 |
1659312000000 | 360.6 |
1659398400000 | 367.15 |
1659484800000 | 372.29 |
1659571200000 | 373.41 |
1659657600000 | 376.5899 |
1659916800000 | 380.01 |
1660003200000 | 379.45 |
1660089600000 | 382.33 |
1660176000000 | 380.72 |
1660262400000 | 389.54 |
1660521600000 | 385.85 |
1660608000000 | 390.85 |
1660694400000 | 388.57 |
1660780800000 | 393.55 |
1660867200000 | 386 |
1661126400000 | 385.65 |
1661212800000 | 389.6 |
1661299200000 | 381.31 |
1661385600000 | 383.76 |
1661472000000 | 384.6 |
1661731200000 | 385.32 |
1661817600000 | 382.17 |
1661904000000 | 373.67 |
1661990400000 | 374.01 |
1662076800000 | 381.22 |
1662336000000 | 387.44 |
1662422400000 | 387.4 |
1662508800000 | 386.02 |
1662595200000 | 394.26 |
1662681600000 | 396.9 |
1662940800000 | 399.37 |
1663027200000 | 388.45 |
1663113600000 | 399.36 |
1663200000000 | 399.66 |
1663286400000 | 393.6 |
1663545600000 | 381.18 |
1663632000000 | 385.27 |
1663718400000 | 383.97 |
1663804800000 | 393.3 |
1663891200000 | 392.93 |
1664150400000 | 389.63 |
1664236800000 | 391.62 |
1664323200000 | 384.95 |
1664409600000 | 372.45 |
1664496000000 | 373.32 |
1664755200000 | 388.27 |
1664841600000 | 393.29 |
1664928000000 | 389.87 |
1665014400000 | 395.14 |
1665100800000 | 396.66 |
1665360000000 | 404.02 |
1665446400000 | 399.5 |
1665532800000 | 390.3399 |
1665619200000 | 392.16 |
1665705600000 | 398.49 |
1665964800000 | 407.65 |
1666051200000 | 410.81 |
1666137600000 | 410.04 |
1666224000000 | 406.88 |
1666310400000 | 408.17 |
1666569600000 | 420.2 |
1666656000000 | 413.71 |
1666742400000 | 413.55 |
1666828800000 | 406.42 |
1666915200000 | 405 |
1667174400000 | 411.8 |
1667260800000 | 416.93 |
1667347200000 | 419.62 |
1667433600000 | 415.86 |
1667520000000 | 425.15 |
1667779200000 | 429.78 |
1667865600000 | 423.4 |
1667952000000 | 426.97 |
1668038400000 | 427.83 |
1668124800000 | 425.53 |
1668384000000 | 443.76 |
1668470400000 | 452.42 |
1668556800000 | 464.98 |
1668643200000 | 458.57 |
1668729600000 | 475.14 |
1668988800000 | 481.14 |
1669075200000 | 493.17 |
1669161600000 | 501.38 |
1669248000000 | 495.67 |
1669334400000 | 506.9 |
1669593600000 | 504.41 |
1669680000000 | 508.54 |
1669766400000 | 518.72 |
1669852800000 | 509.43 |
1669939200000 | 505.96 |
1670198400000 | 487.11 |
1670284800000 | 488.7 |
1670371200000 | 478.13 |
1670457600000 | 480.37 |
1670544000000 | 491.91 |
1670803200000 | 502.76 |
1670889600000 | 503.34 |
1670976000000 | 490.33 |
1671062400000 | 491.82 |
1671148800000 | 496.59 |
1671408000000 | 517.3 |
1671494400000 | 523.5599 |
1671580800000 | 529.16 |
1671667200000 | 530.16 |
1671753600000 | 532.51 |
1672099200000 | 531.6799 |
1672185600000 | 528.24 |
1672272000000 | 554.74 |
1672358400000 | 555.99 |
1672617600000 | 573.54 |
1672704000000 | 571.04 |
1672790400000 | 560.8099 |
1672876800000 | 536.52 |
1672963200000 | 544.83 |
1673222400000 | 522.57 |
1673308800000 | 511.8 |
1673395200000 | 488.2 |
1673481600000 | 500.97 |
1673568000000 | 496.75 |
1673827200000 | 516.15 |
1673913600000 | 527.04 |
1674000000000 | 531.02 |
1674086400000 | 532.76 |
1674172800000 | 539.45 |
1674432000000 | 533.5599 |
1674518400000 | 527.98 |
1674604800000 | 518.76 |
1674691200000 | 525.19 |
1674777600000 | 528.14 |
1675036800000 | 526.44 |
1675123200000 | 515.76 |
1675209600000 | 490.25 |
1675296000000 | 509.31 |
1675382400000 | 529.55 |
1675641600000 | 534.28 |
1675728000000 | 499.74 |
1675814400000 | 501.28 |
1675900800000 | 500.29 |
1675987200000 | 501.45 |
1676246400000 | 501.98 |
1676332800000 | 498.92 |
1676419200000 | 539.9299 |
1676505600000 | 542.92 |
1676592000000 | 545.12 |
1676851200000 | 547.88 |
1676937600000 | 539.45 |
1677024000000 | 539.92 |
1677110400000 | 548.78 |
1677196800000 | 546.16 |
1677456000000 | 556.71 |
1677542400000 | 561.49 |
1677628800000 | 588.95 |
1677715200000 | 591.89 |
1677801600000 | 601.61 |
1678060800000 | 614.72 |
1678147200000 | 615.71 |
1678233600000 | 625.3099 |
1678320000000 | 630.89 |
1678406400000 | 617.41 |
1678665600000 | 613.15 |
1678752000000 | 602.29 |
1678838400000 | 601.85 |
1678924800000 | 612 |
1679011200000 | 600.74 |
1679270400000 | 584.11 |
1679356800000 | 584.95 |
1679443200000 | 600.1 |
1679529600000 | 602.15 |
1679616000000 | 605.91 |
1679875200000 | 607.88 |
1679961600000 | 590.02 |
1680048000000 | 593.48 |
1680134400000 | 594.41 |
1680220800000 | 584.63 |
1680480000000 | 583.17 |
1680566400000 | 593.05 |
1680652800000 | 594.41 |
1680739200000 | 601.9 |
1681171200000 | 605.09 |
1681257600000 | 595.42 |
1681344000000 | 595.8 |
1681430400000 | 593.69 |
1681689600000 | 595.05 |
1681776000000 | 594.66 |
1681862400000 | 594.88 |
1681948800000 | 593.61 |
1682035200000 | 591.34 |
1682294400000 | 597.46 |
1682380800000 | 581.88 |
1682467200000 | 570.73 |
1682553600000 | 577.85 |
1682640000000 | 550.45 |
1682899200000 | 551.85 |
1682985600000 | 537.73 |
1683072000000 | 535.87 |
1683158400000 | 534.14 |
1683244800000 | 523.6 |
1683504000000 | 532.44 |
1683590400000 | 537.22 |
1683676800000 | 529.7 |
1683763200000 | 562.8099 |
1683849600000 | 558.74 |
1684108800000 | 529.91 |
1684195200000 | 552.59 |
1684281600000 | 562.01 |
1684368000000 | 553.87 |
1684454400000 | 552.25 |
1684713600000 | 554.17 |
1684800000000 | 548.86 |
1684886400000 | 542.91 |
1684972800000 | 536.26 |
1685059200000 | 549.21 |
1685318400000 | 563.95 |
1685404800000 | 571.12 |
1685491200000 | 572.3099 |
1685577600000 | 569.04 |
1685664000000 | 583.97 |
1685923200000 | 596.9299 |
1686009600000 | 602.77 |
1686096000000 | 582.05 |
1686182400000 | 584.02 |
1686268800000 | 586.51 |
1686528000000 | 572.54 |
1686614400000 | 554.66 |
1686700800000 | 545.91 |
1686787200000 | 556.94 |
1686873600000 | 553.37 |
1687132800000 | 538 |
1687219200000 | 545.78 |
1687305600000 | 546.64 |
1687392000000 | 560.07 |
1687478400000 | 566.51 |
1687737600000 | 569.54 |
1687824000000 | 568.6 |
1687910400000 | 569.91 |
1687996800000 | 573.67 |
1688083200000 | 575.28 |
1688342400000 | 588 |
1688428800000 | 579.1799 |
1688515200000 | 596.72 |
1688601600000 | 609.76 |
1688688000000 | 611.07 |
1688947200000 | 608.33 |
1689033600000 | 611.73 |
1689120000000 | 603.29 |
1689206400000 | 596.33 |
1689292800000 | 604.94 |
1689552000000 | 603.03 |
1689638400000 | 581.28 |
1689724800000 | 597.04 |
1689811200000 | 618.94 |
1689897600000 | 630.74 |
1690156800000 | 623.59 |
1690243200000 | 618.04 |
1690329600000 | 632.03 |
1690416000000 | 651.75 |
1690502400000 | 652.46 |
1690761600000 | 671.72 |
1690848000000 | 667.15 |
1690934400000 | 671.66 |
1691020800000 | 660.83 |
1691107200000 | 662.52 |
1691366400000 | 661.51 |
1691452800000 | 652.52 |
1691539200000 | 658.19 |
1691625600000 | 636.34 |
1691712000000 | 651.27 |
1691971200000 | 643.98 |
1692057600000 | 632.98 |
1692144000000 | 634.21 |
1692230400000 | 634.34 |
1692316800000 | 622.91 |
1692576000000 | 631.69 |
1692662400000 | 636.72 |
1692748800000 | 625.03 |
1692835200000 | 630.51 |
1692921600000 | 628.42 |
1693180800000 | 632.89 |
1693267200000 | 623.79 |
1693353600000 | 619.69 |
1693440000000 | 631.74 |
1693526400000 | 655.86 |
1693785600000 | 645.98 |
1693872000000 | 648.08 |
1693958400000 | 639.62 |
1694044800000 | 637.7 |
1694131200000 | 656.71 |
1694390400000 | 651.75 |
1694476800000 | 650.41 |
1694563200000 | 651.23 |
1694649600000 | 670.1799 |
1694736000000 | 654.32 |
1694995200000 | 630.16 |
1695081600000 | 631.11 |
1695168000000 | 622.75 |
1695254400000 | 640.25 |
1695340800000 | 635.13 |
1695600000000 | 649.52 |
1695686400000 | 641.37 |
1695772800000 | 640.5599 |
1695859200000 | 638.13 |
1695945600000 | 642.95 |
1696204800000 | 648.34 |
1696291200000 | 670.52 |
1696377600000 | 658.83 |
1696464000000 | 656.74 |
1696550400000 | 668.51 |
1696809600000 | 644.65 |
1696896000000 | 655.65 |
1696982400000 | 648.45 |
1697068800000 | 647.97 |
1697155200000 | 644.9 |
1697414400000 | 640.27 |
1697500800000 | 654.67 |
1697587200000 | 631.45 |
1697673600000 | 636.64 |
1697760000000 | 613.84 |
1698019200000 | 620.57 |
1698105600000 | 629.98 |
1698192000000 | 603.42 |
1698278400000 | 617.4 |
1698364800000 | 610.83 |
1698624000000 | 607.61 |
1698710400000 | 596.57 |
1698796800000 | 598.66 |
1698883200000 | 600.45 |
1698969600000 | 597.34 |
1699228800000 | 615.71 |
1699315200000 | 622.3099 |
1699401600000 | 615.37 |
1699488000000 | 617.85 |
1699574400000 | 611.29 |
1699833600000 | 593.15 |
1699920000000 | 600.22 |
1700006400000 | 594.72 |
1700092800000 | 599.67 |
1700179200000 | 605.13 |
1700438400000 | 610.1 |
1700524800000 | 613.38 |
1700611200000 | 612.29 |
1700697600000 | 603.75 |
1700784000000 | 598.48 |
1701043200000 | 603 |
1701129600000 | 613.22 |
1701216000000 | 612.97 |
1701302400000 | 610.0599 |
1701388800000 | 621.73 |
1701648000000 | 635.49 |
1701734400000 | 629.51 |
1701820800000 | 613.98 |
1701907200000 | 622.19 |
1701993600000 | 621.3 |
1702252800000 | 606.29 |
1702339200000 | 604.78 |
1702425600000 | 591.49 |
1702512000000 | 589.3 |
1702598400000 | 613.84 |
1702857600000 | 592.6799 |
1702944000000 | 586.91 |
1703030400000 | 580.6799 |
1703116800000 | 584.95 |
1703203200000 | 567.15 |
1703635200000 | 548.27 |
1703721600000 | 556.37 |
1703808000000 | 552.19 |
1704153600000 | 564.9 |
1704240000000 | 551.6799 |
1704326400000 | 554.36 |
1704412800000 | 551.48 |
1704672000000 | 558.62 |
1704758400000 | 551.19 |
1704844800000 | 546.92 |
1704931200000 | 550.59 |
1705017600000 | 551.1 |
1705276800000 | 557.8 |
1705363200000 | 563.4 |
1705449600000 | 556.5 |
1705536000000 | 561.25 |
1705622400000 | 559 |
1705881600000 | 556.59 |
1705968000000 | 555.45 |
1706054400000 | 561.13 |
1706140800000 | 568.99 |
1706227200000 | 578.6799 |
1706486400000 | 581.22 |
1706572800000 | 584.85 |
1706659200000 | 592.49 |
1706745600000 | 602.96 |
1706832000000 | 611.3 |
1707091200000 | 616.27 |
1707177600000 | 626.98 |
1707264000000 | 620.83 |
1707350400000 | 630.36 |
1707436800000 | 634.63 |
1707696000000 | 652.49 |
1707782400000 | 638.83 |
1707868800000 | 642.75 |
1707955200000 | 644.03 |
1708041600000 | 645.16 |
1708300800000 | 646.72 |
1708387200000 | 654.29 |
1708473600000 | 650.55 |
1708560000000 | 668.72 |
1708646400000 | 669.27 |
1708905600000 | 673.09 |
1708992000000 | 674.21 |
1709078400000 | 674.27 |
1709164800000 | 676.08 |
1709251200000 | 667.23 |
1709510400000 | 647.04 |
1709596800000 | 655.87 |
1709683200000 | 666.86 |
1709769600000 | 673.32 |
1709856000000 | 675.45 |
1710115200000 | 676.58 |
1710201600000 | 670.38 |
1710288000000 | 663.59 |
1710374400000 | 663.8099 |
1710460800000 | 655.38 |
1710720000000 | 647.09 |
1710806400000 | 663.25 |
1710892800000 | 667.76 |
1710979200000 | 702.16 |
1711065600000 | 687.28 |
1711324800000 | 670.57 |
1711411200000 | 665.58 |
1711497600000 | 655.78 |
1711584000000 | 680.1799 |
1712016000000 | 678.0599 |
1712102400000 | 675.38 |
1712188800000 | 677.01 |
1712275200000 | 704.53 |
1712534400000 | 705.2 |
1712620800000 | 693.77 |
1712707200000 | 697.89 |
1712793600000 | 697.69 |
1712880000000 | 697.46 |
1713139200000 | 692.87 |
1713225600000 | 691.74 |
1713312000000 | 685.45 |
1713398400000 | 688.44 |
1713484800000 | 689.97 |
1713744000000 | 690.88 |
1713830400000 | 689.48 |
1713916800000 | 689.21 |
1714003200000 | 688.1799 |
1714089600000 | 694.19 |
1714348800000 | 697.22 |
1714435200000 | 702.22 |
1714521600000 | 700.66 |
1714608000000 | 708.09 |
1714694400000 | 696.85 |
1714953600000 | 704.19 |
1715040000000 | 697.55 |
1715126400000 | 696.6799 |
1715212800000 | 694.04 |
1715299200000 | 692.05 |
1715558400000 | 684.3099 |
1715644800000 | 693.96 |
1715731200000 | 692.58 |
1715817600000 | 701.96 |
1715904000000 | 713.91 |
1716163200000 | 712.28 |
1716249600000 | 710.33 |
1716336000000 | 721.55 |
1716422400000 | 712.6 |
1716508800000 | 695.33 |
1716768000000 | 693.44 |
1716854400000 | 695.8 |
1716940800000 | 680.21 |
1717027200000 | 676.7 |
1717113600000 | 676.96 |
1717372800000 | 671.32 |
1717459200000 | 644.61 |
1717545600000 | 655.13 |
1717632000000 | 649.22 |
1717718400000 | 646.0599 |
1717977600000 | 647.3 |
1718064000000 | 643.51 |
1718150400000 | 657.36 |
1718236800000 | 661.3099 |
1718323200000 | 671.23 |
1718582400000 | 666.94 |
1718668800000 | 671.82 |
1718755200000 | 673.8 |
1718841600000 | 680.22 |
1718928000000 | 675.39 |
1719187200000 | 683.54 |
1719273600000 | 693.76 |
1719360000000 | 686.5599 |
1719446400000 | 698.25 |
1719532800000 | 696.13 |
1719792000000 | 682.65 |
1719878400000 | 684.04 |
1719964800000 | 683.22 |
1720051200000 | 695.02 |
1720137600000 | 685.46 |
1720396800000 | 673.95 |
1720483200000 | 660.09 |
1720569600000 | 652.9299 |
1720656000000 | 662.74 |
1720742400000 | 658.69 |
1721001600000 | 657.22 |
1721088000000 | 650.08 |
1721174400000 | 638.05 |
1721260800000 | 645.85 |
1721347200000 | 641.47 |
1721606400000 | 652.16 |
1721692800000 | 645.74 |
1721779200000 | 634.1 |
1721865600000 | 623.17 |
1721952000000 | 622.98 |
1722211200000 | 612.03 |
1722297600000 | 612.94 |
1722384000000 | 610.38 |
STOXX Eastern Europe 300 Automobiles & Parts | STOXX Eastern Europe Total Market | |
---|---|---|
2017 | 31.4534066 | 6.636211 |
2018 | -45.3385116 | -12.9333822 |
2019 | 27.2758483 | 38.3277196 |
2020 | 22.7268905 | -17.1965352 |
2021 | 30.9394771 | 25.4700998 |
2022 | 48.8507871 | -52.3201121 |
2023 | -0.6941075 | 19.044751 |
2024 | 18.9653207 | 35.1825943 |
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 |
---|---|---|---|---|
Price EUR | CH0042345097 | EE330P | EE330P INDEX | .EE330P |
Net Return EUR | CH0042345105 | EE330R | EE330R INDEX | .EE330R |
Price USD | CH0042345089 | EE330L | EE330L INDEX | .EE330L |
Net Return USD | CH0042345113 | EE330V | EE330V INDEX | .EE330V |
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. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
SUPERSECTOR INDICES
STOXX Eastern Europe 300 Automobiles & Parts
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
FORD OTOSAN | Automobiles and Parts | Turkey | 36.471% |
INTER CARS | Automobiles and Parts | Poland | 19.425% |
TOFAS OTOMOBIL FABRIKASI | Automobiles and Parts | Turkey | 17.673% |
EGE ENDUSTRI VE TICARET | Automobiles and Parts | Turkey | 7.206% |
AUTO PARTNER | Automobiles and Parts | Poland | 6.883% |
TUMOSAN MOTOR A | Automobiles and Parts | Turkey | 2.988% |
KARSAN OTOMOTIV | Automobiles and Parts | Turkey | 2.966% |
JANTSA JANT | Automobiles and Parts | Turkey | 2.241% |
BRISA BRIDGESTONE SABANCI | Automobiles and Parts | Turkey | 2.165% |
BOSCH FREN SIST.SANVETC. LTD. | Automobiles and Parts | Turkey | 1.981% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.