Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Eastern Europe 300 Retail
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 Retail | 12.6 | 7.2 | 0.8 | 0.4 | 2.8 | 0.1 | 38.9 | 1.1 | 10.2 |
STOXX Eastern Europe Total Market | 689.8 | 300.1 | 0.5 | 0.1 | 12.3 | 0.0 | 4.1 | 0.0 | 6.0 |
Supersector weighting (top 10)
Retail | 100.0 |
---|
Country weighting
Greece | 41.0 |
---|---|
Poland | 39.0 |
Turkey | 18.3 |
Estonia | 1.7 |
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 Retail | 6.5 | 21.6 | 30.1 | -33.7 | 9.4 | N/A | N/A | 30.7 | -12.9 | 1.8 |
STOXX Eastern Europe Total Market | 4.4 | 11.8 | 10.9 | -35.5 | -30.5 | N/A | N/A | 11.0 | -13.7 | -7.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Eastern Europe 300 Retail | N/A | N/A | 20.6 | 30.3 | 28.5 | N/A | N/A | 1.2 | -0.5 | 0.0 |
STOXX Eastern Europe Total Market | N/A | N/A | 13.4 | 36.7 | 33.1 | N/A | N/A | 0.5 | -0.5 | -0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Eastern Europe 300 Retail | 0.7 | 0.6 | 0.6 | 0.8 | 0.8 | 17.1 | 16.5 | 16.2 | 22.5 | 21.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Eastern Europe 300 Retail | 1.1 | 0.9 | 0.9 | 0.7 | 0.7 | 1.4 | 0.6 | 1.0 | -0.2 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
SUPERSECTOR INDICES
STOXX Eastern Europe 300 Retail
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 Retail | 13.2 | 12.3 | 12.9 | 12.9 | 2.9 | 4.4 | 1.1 | 74.1 |
STOXX Eastern Europe Total Market | 9.6 | 8.0 | 7.4 | 7.4 | 1.2 | 3.8 | 0.7 | 18.5 |
Performance and annual returns
STOXX Eastern Europe 300 Retail | |
---|---|
1104451200000 | 100 |
1104710400000 | 102.11 |
1104796800000 | 101.85 |
1104883200000 | 101.2 |
1104969600000 | 100.87 |
1105056000000 | 101.87 |
1105315200000 | 101.87 |
1105401600000 | 102.65 |
1105488000000 | 102.36 |
1105574400000 | 103.33 |
1105660800000 | 104.01 |
1105920000000 | 105.95 |
1106006400000 | 105.82 |
1106092800000 | 106.03 |
1106179200000 | 106.85 |
1106265600000 | 106.76 |
1106524800000 | 107.45 |
1106611200000 | 108.24 |
1106697600000 | 108.64 |
1106784000000 | 108.82 |
1106870400000 | 108.09 |
1107129600000 | 108.78 |
1107216000000 | 110.18 |
1107302400000 | 109.04 |
1107388800000 | 108.42 |
1107475200000 | 108.57 |
1107734400000 | 109.66 |
1107820800000 | 109.41 |
1107907200000 | 108.69 |
1107993600000 | 107.31 |
1108080000000 | 108.85 |
1108339200000 | 109.66 |
1108425600000 | 109.97 |
1108512000000 | 109.01 |
1108598400000 | 108.64 |
1108684800000 | 109.09 |
1108944000000 | 108.61 |
1109030400000 | 107.9 |
1109116800000 | 108.64 |
1109203200000 | 109.04 |
1109289600000 | 109.52 |
1109548800000 | 109.95 |
1109635200000 | 109.09 |
1109721600000 | 108.28 |
1109808000000 | 109.2 |
1109894400000 | 108.93 |
1110153600000 | 111.08 |
1110240000000 | 110.34 |
1110326400000 | 109.75 |
1110412800000 | 108.8 |
1110499200000 | 108.87 |
1110758400000 | 107.56 |
1110844800000 | 107.6 |
1110931200000 | 104.55 |
1111017600000 | 103.45 |
1111104000000 | 104.11 |
1111363200000 | 101.15 |
1111449600000 | 100.96 |
1111536000000 | 99.35 |
1111622400000 | 101.93 |
1112054400000 | 100.26 |
1112140800000 | 100.49 |
1112227200000 | 101.92 |
1112313600000 | 104.08 |
1112572800000 | 102.89 |
1112659200000 | 103.3 |
1112745600000 | 103.51 |
1112832000000 | 103.37 |
1112918400000 | 103.37 |
1113177600000 | 102.46 |
1113264000000 | 101.77 |
1113350400000 | 103.53 |
1113436800000 | 102.18 |
1113523200000 | 100.7 |
1113782400000 | 98.27 |
1113868800000 | 100.15 |
1113955200000 | 99.88 |
1114041600000 | 100.36 |
1114128000000 | 102.41 |
1114387200000 | 103.08 |
1114473600000 | 102.55 |
1114560000000 | 101.48 |
1114646400000 | 100.39 |
1114732800000 | 100.71 |
1114992000000 | 101.61 |
1115078400000 | 102.38 |
1115164800000 | 102.98 |
1115251200000 | 104.52 |
1115337600000 | 104.87 |
1115596800000 | 104.53 |
1115683200000 | 103.83 |
1115769600000 | 103.73 |
1115856000000 | 104.38 |
1115942400000 | 104.14 |
1116201600000 | 104.21 |
1116288000000 | 103.29 |
1116374400000 | 104.23 |
1116460800000 | 104.4 |
1116547200000 | 104.57 |
1116806400000 | 102.8 |
1116892800000 | 102.81 |
1116979200000 | 102.72 |
1117065600000 | 103.25 |
1117152000000 | 104.5 |
1117411200000 | 105.58 |
1117497600000 | 106.97 |
1117584000000 | 105.8 |
1117670400000 | 106.89 |
1117756800000 | 107.65 |
1118016000000 | 107.49 |
1118102400000 | 107.31 |
1118188800000 | 107.85 |
1118275200000 | 109.49 |
1118361600000 | 110.48 |
1118620800000 | 110.03 |
1118707200000 | 110.03 |
1118793600000 | 109.61 |
1118880000000 | 110.99 |
1118966400000 | 109.8 |
1119225600000 | 109.65 |
1119312000000 | 109.87 |
1119398400000 | 110.05 |
1119484800000 | 110.42 |
1119571200000 | 110.25 |
1119830400000 | 109.24 |
1119916800000 | 109.84 |
1120003200000 | 109.84 |
1120089600000 | 109.87 |
1120176000000 | 111.53 |
1120435200000 | 111.75 |
1120521600000 | 110.5 |
1120608000000 | 110.84 |
1120694400000 | 110.25 |
1120780800000 | 111.61 |
1121040000000 | 111.07 |
1121126400000 | 110.02 |
1121212800000 | 111.01 |
1121299200000 | 111.63 |
1121385600000 | 111.15 |
1121644800000 | 110.9 |
1121731200000 | 112.69 |
1121817600000 | 114.5 |
1121904000000 | 114.14 |
1121990400000 | 113.86 |
1122249600000 | 113.6 |
1122336000000 | 113.36 |
1122422400000 | 114.47 |
1122508800000 | 114.24 |
1122595200000 | 113.46 |
1122854400000 | 114.37 |
1122940800000 | 114.82 |
1123027200000 | 115.19 |
1123113600000 | 115.41 |
1123200000000 | 115.67 |
1123459200000 | 115.19 |
1123545600000 | 113.83 |
1123632000000 | 114.48 |
1123718400000 | 113.22 |
1123804800000 | 111.67 |
1124064000000 | 112.23 |
1124150400000 | 113.87 |
1124236800000 | 112.68 |
1124323200000 | 112.82 |
1124409600000 | 114.88 |
1124668800000 | 116 |
1124755200000 | 115.91 |
1124841600000 | 114.98 |
1124928000000 | 116.09 |
1125014400000 | 116.08 |
1125273600000 | 116.3 |
1125360000000 | 118.15 |
1125446400000 | 117.97 |
1125532800000 | 118.61 |
1125619200000 | 117.65 |
1125878400000 | 117.26 |
1125964800000 | 117.27 |
1126051200000 | 116.55 |
1126137600000 | 116.39 |
1126224000000 | 116.98 |
1126483200000 | 118.24 |
1126569600000 | 116.48 |
1126656000000 | 118.19 |
1126742400000 | 119.07 |
1126828800000 | 118.68 |
1127088000000 | 118.74 |
1127174400000 | 118.71 |
1127260800000 | 118.88 |
1127347200000 | 118.44 |
1127433600000 | 118.65 |
1127692800000 | 118.92 |
1127779200000 | 117.91 |
1127865600000 | 116.28 |
1127952000000 | 116.33 |
1128038400000 | 116.73 |
1128297600000 | 118.05 |
1128384000000 | 119.42 |
1128470400000 | 118.95 |
1128556800000 | 117.6 |
1128643200000 | 118.09 |
1128902400000 | 118.35 |
1128988800000 | 119.01 |
1129075200000 | 117.62 |
1129161600000 | 116.5 |
1129248000000 | 116.42 |
1129507200000 | 117.28 |
1129593600000 | 118.24 |
1129680000000 | 115.68 |
1129766400000 | 116.78 |
1129852800000 | 116.43 |
1130112000000 | 116.72 |
1130198400000 | 115.89 |
1130284800000 | 114.56 |
1130371200000 | 114.5 |
1130457600000 | 114.7 |
1130716800000 | 116.29 |
1130803200000 | 117.69 |
1130889600000 | 118.59 |
1130976000000 | 118.85 |
1131062400000 | 119.64 |
1131321600000 | 119.11 |
1131408000000 | 119.72 |
1131494400000 | 119.86 |
1131580800000 | 119.94 |
1131667200000 | 120.17 |
1131926400000 | 119.76 |
1132012800000 | 119.33 |
1132099200000 | 119.96 |
1132185600000 | 120.44 |
1132272000000 | 121.02 |
1132531200000 | 120.25 |
1132617600000 | 121.01 |
1132704000000 | 122.5 |
1132790400000 | 122.43 |
1132876800000 | 122.1 |
1133136000000 | 121.83 |
1133222400000 | 122.91 |
1133308800000 | 123.64 |
1133395200000 | 124.37 |
1133481600000 | 126.65 |
1133740800000 | 126.25 |
1133827200000 | 126.71 |
1133913600000 | 127.98 |
1134000000000 | 126.6 |
1134086400000 | 124.56 |
1134345600000 | 124.93 |
1134432000000 | 124.02 |
1134518400000 | 123.16 |
1134604800000 | 124.21 |
1134691200000 | 124.48 |
1134950400000 | 125.23 |
1135036800000 | 125.06 |
1135123200000 | 125.55 |
1135209600000 | 125.29 |
1135296000000 | 126.1 |
1135641600000 | 126.3 |
1135728000000 | 126.8 |
1135814400000 | 127.87 |
1135900800000 | 128.27 |
1136160000000 | 129.95 |
1136246400000 | 129.57 |
1136332800000 | 130.1 |
1136419200000 | 130.03 |
1136505600000 | 130.25 |
1136764800000 | 131.02 |
1136851200000 | 130.67 |
1136937600000 | 131.86 |
1137024000000 | 132.62 |
1137110400000 | 132.19 |
1137369600000 | 134.05 |
1137456000000 | 134.79 |
1137542400000 | 133.34 |
1137628800000 | 133.8 |
1137715200000 | 135.77 |
1137974400000 | 135.42 |
1138060800000 | 135.81 |
1138147200000 | 138.49 |
1138233600000 | 141.07 |
1138320000000 | 142.39 |
1138579200000 | 143.13 |
1138665600000 | 142.5 |
1138752000000 | 145.01 |
1138838400000 | 145.78 |
1138924800000 | 145.7 |
1139184000000 | 147.76 |
1139270400000 | 149.12 |
1139356800000 | 147.08 |
1139443200000 | 146.89 |
1139529600000 | 148.48 |
1139788800000 | 145.99 |
1139875200000 | 145.52 |
1139961600000 | 145.16 |
1140048000000 | 147.1 |
1140134400000 | 148.79 |
1140393600000 | 150.33 |
1140480000000 | 150.36 |
1140566400000 | 150.47 |
1140652800000 | 151.32 |
1140739200000 | 152.97 |
1140998400000 | 153.13 |
1141084800000 | 152.58 |
1141171200000 | 152.12 |
1141257600000 | 151.96 |
1141344000000 | 151.05 |
1141603200000 | 149.98 |
1141689600000 | 145.77 |
1141776000000 | 141.53 |
1141862400000 | 142.66 |
1141948800000 | 142.4 |
1142208000000 | 145.53 |
1142294400000 | 143.67 |
1142380800000 | 144.09 |
1142467200000 | 144.57 |
1142553600000 | 145.27 |
1142812800000 | 145.51 |
1142899200000 | 145.15 |
1142985600000 | 145.89 |
1143072000000 | 146.3 |
1143158400000 | 146.25 |
1143417600000 | 143.92 |
1143504000000 | 141.27 |
1143590400000 | 144.45 |
1143676800000 | 146.05 |
1143763200000 | 146.24 |
1144022400000 | 147.9 |
1144108800000 | 147.72 |
1144195200000 | 147.32 |
1144281600000 | 146.49 |
1144368000000 | 148.75 |
1144627200000 | 147 |
1144713600000 | 146.33 |
1144800000000 | 146.57 |
1144886400000 | 145.54 |
1145318400000 | 145.35 |
1145404800000 | 146.33 |
1145491200000 | 147.07 |
1145577600000 | 149.58 |
1145836800000 | 150.41 |
1145923200000 | 150.86 |
1146009600000 | 151 |
1146096000000 | 151.1 |
1146182400000 | 151.63 |
1146441600000 | 151.18 |
1146528000000 | 151.49 |
1146614400000 | 151.07 |
1146700800000 | 151.96 |
1146787200000 | 152.26 |
1147046400000 | 153.09 |
1147132800000 | 154.32 |
1147219200000 | 151.8 |
1147305600000 | 150.89 |
1147392000000 | 145.83 |
1147651200000 | 138.22 |
1147737600000 | 141.4 |
1147824000000 | 138.85 |
1147910400000 | 136.96 |
1147996800000 | 137.71 |
1148256000000 | 127.44 |
1148342400000 | 129.88 |
1148428800000 | 125.69 |
1148515200000 | 126.29 |
1148601600000 | 130.1 |
1148860800000 | 130.36 |
1148947200000 | 127.61 |
1149033600000 | 125.43 |
1149120000000 | 127.26 |
1149206400000 | 127.24 |
1149465600000 | 125.18 |
1149552000000 | 125.05 |
1149638400000 | 124.25 |
1149724800000 | 123.4 |
1149811200000 | 123.35 |
1150070400000 | 121.89 |
1150156800000 | 117.47 |
1150243200000 | 117 |
1150329600000 | 119.76 |
1150416000000 | 120.43 |
1150675200000 | 120.72 |
1150761600000 | 119.83 |
1150848000000 | 117.35 |
1150934400000 | 117.12 |
1151020800000 | 115.38 |
1151280000000 | 113.92 |
1151366400000 | 116.55 |
1151452800000 | 118.25 |
1151539200000 | 119.3 |
1151625600000 | 122.4 |
1151884800000 | 124.04 |
1151971200000 | 125.58 |
1152057600000 | 122.19 |
1152144000000 | 124.38 |
1152230400000 | 123.58 |
1152489600000 | 124.78 |
1152576000000 | 124.84 |
1152662400000 | 124.68 |
1152748800000 | 121.74 |
1152835200000 | 122.98 |
1153094400000 | 121.04 |
1153180800000 | 123.84 |
1153267200000 | 123.7 |
1153353600000 | 126.85 |
1153440000000 | 126.17 |
1153699200000 | 125.71 |
1153785600000 | 126.68 |
1153872000000 | 128.37 |
1153958400000 | 130.3 |
1154044800000 | 129.22 |
1154304000000 | 129.69 |
1154390400000 | 129.21 |
1154476800000 | 129.22 |
1154563200000 | 127.86 |
1154649600000 | 130.26 |
1154908800000 | 130.31 |
1154995200000 | 130.4 |
1155081600000 | 132.46 |
1155168000000 | 132.32 |
1155254400000 | 133.31 |
1155513600000 | 134.07 |
1155600000000 | 133.88 |
1155686400000 | 136.07 |
1155772800000 | 136.03 |
1155859200000 | 134.98 |
1156118400000 | 133.99 |
1156204800000 | 134.66 |
1156291200000 | 135.39 |
1156377600000 | 133.78 |
1156464000000 | 134.44 |
1156723200000 | 134.37 |
1156809600000 | 136.63 |
1156896000000 | 136.1 |
1156982400000 | 136.33 |
1157068800000 | 137.06 |
1157328000000 | 138.76 |
1157414400000 | 138.88 |
1157500800000 | 138.78 |
1157587200000 | 139.26 |
1157673600000 | 140.21 |
1157932800000 | 139.55 |
1158019200000 | 141.44 |
1158105600000 | 141.42 |
1158192000000 | 139.88 |
1158278400000 | 141.49 |
1158537600000 | 141.14 |
1158624000000 | 143.02 |
1158710400000 | 141.99 |
1158796800000 | 140.68 |
1158883200000 | 137.91 |
1159142400000 | 138.45 |
1159228800000 | 139.96 |
1159315200000 | 141.1 |
1159401600000 | 141.38 |
1159488000000 | 141.64 |
1159747200000 | 142.08 |
1159833600000 | 141.24 |
1159920000000 | 141.72 |
1160006400000 | 141.96 |
1160092800000 | 143.32 |
1160352000000 | 144.78 |
1160438400000 | 147.02 |
1160524800000 | 147.07 |
1160611200000 | 149.15 |
1160697600000 | 149.34 |
1160956800000 | 149.65 |
1161043200000 | 147.65 |
1161129600000 | 149.08 |
1161216000000 | 149.16 |
1161302400000 | 148.77 |
1161561600000 | 148.27 |
1161648000000 | 148.25 |
1161734400000 | 148.72 |
1161820800000 | 151.28 |
1161907200000 | 151.03 |
1162166400000 | 149.56 |
1162252800000 | 150.72 |
1162339200000 | 150.44 |
1162425600000 | 149.55 |
1162512000000 | 150.43 |
1162771200000 | 151.38 |
1162857600000 | 151.59 |
1162944000000 | 150.99 |
1163030400000 | 151.54 |
1163116800000 | 151.33 |
1163376000000 | 150.43 |
1163462400000 | 150.88 |
1163548800000 | 149.54 |
1163635200000 | 150.4 |
1163721600000 | 150.26 |
1163980800000 | 150.57 |
1164067200000 | 151.2 |
1164153600000 | 148.57 |
1164240000000 | 149.06 |
1164326400000 | 147.39 |
1164585600000 | 147.22 |
1164672000000 | 145.44 |
1164758400000 | 147.13 |
1164844800000 | 149.4 |
1164931200000 | 149.9 |
1165190400000 | 150.84 |
1165276800000 | 151.81 |
1165363200000 | 152.7 |
1165449600000 | 154.74 |
1165536000000 | 154 |
1165795200000 | 154.11 |
1165881600000 | 154.42 |
1165968000000 | 154.27 |
1166054400000 | 155.62 |
1166140800000 | 159.46 |
1166400000000 | 159.33 |
1166486400000 | 157.49 |
1166572800000 | 157.69 |
1166659200000 | 158 |
1166745600000 | 158.5 |
1167177600000 | 160.97 |
1167264000000 | 162.6 |
1167350400000 | 161.78 |
1167696000000 | 161.16 |
1167782400000 | 162.49 |
1167868800000 | 160.22 |
1167955200000 | 159.14 |
1168214400000 | 157.47 |
1168300800000 | 156.97 |
1168387200000 | 156.36 |
1168473600000 | 159.85 |
1168560000000 | 162.63 |
1168819200000 | 165.35 |
1168905600000 | 164.07 |
1168992000000 | 164.55 |
1169078400000 | 167.2 |
1169164800000 | 167.55 |
1169424000000 | 169.21 |
1169510400000 | 167.97 |
1169596800000 | 169.92 |
1169683200000 | 168.21 |
1169769600000 | 167.81 |
1170028800000 | 167.75 |
1170115200000 | 168.56 |
1170201600000 | 170.2 |
1170288000000 | 172.57 |
1170374400000 | 173.88 |
1170633600000 | 172.21 |
1170720000000 | 171.61 |
1170806400000 | 170.45 |
1170892800000 | 170.78 |
1170979200000 | 170.18 |
1171238400000 | 168.99 |
1171324800000 | 171.29 |
1171411200000 | 171.77 |
1171497600000 | 171.52 |
1171584000000 | 172.21 |
1171843200000 | 173.38 |
1171929600000 | 170.71 |
1172016000000 | 170.54 |
1172102400000 | 172.55 |
1172188800000 | 172.93 |
1172448000000 | 172 |
1172534400000 | 165.95 |
1172620800000 | 164.1 |
1172707200000 | 161.98 |
1172793600000 | 162.08 |
1173052800000 | 155.12 |
1173139200000 | 158.32 |
1173225600000 | 160.89 |
1173312000000 | 164.29 |
1173398400000 | 165.42 |
1173657600000 | 164.78 |
1173744000000 | 165.37 |
1173830400000 | 160.61 |
1173916800000 | 163.56 |
1174003200000 | 162.96 |
1174262400000 | 165.02 |
1174348800000 | 165.07 |
1174435200000 | 166.1 |
1174521600000 | 168.9 |
1174608000000 | 169.28 |
1174867200000 | 172.13 |
1174953600000 | 169.87 |
1175040000000 | 167.25 |
1175126400000 | 169.8 |
1175212800000 | 170.97 |
1175472000000 | 171.1 |
1175558400000 | 173.11 |
1175644800000 | 174.11 |
1175731200000 | 176.39 |
1176163200000 | 176.55 |
1176249600000 | 176.23 |
1176336000000 | 173.02 |
1176422400000 | 173.96 |
1176681600000 | 176.66 |
1176768000000 | 178.26 |
1176854400000 | 177.21 |
1176940800000 | 176.66 |
1177027200000 | 179.06 |
1177286400000 | 178.7 |
1177372800000 | 179.03 |
1177459200000 | 183.09 |
1177545600000 | 184.24 |
1177632000000 | 182.46 |
1177891200000 | 178.03 |
1177977600000 | 177 |
1178064000000 | 179.27 |
1178150400000 | 179.59 |
1178236800000 | 181.15 |
1178496000000 | 182.32 |
1178582400000 | 180.88 |
1178668800000 | 180.5 |
1178755200000 | 178.96 |
1178841600000 | 179.23 |
1179100800000 | 180.63 |
1179187200000 | 181.02 |
1179273600000 | 182.86 |
1179360000000 | 185.35 |
1179446400000 | 187.5 |
1179705600000 | 192.61 |
1179792000000 | 191.02 |
1179878400000 | 194.09 |
1179964800000 | 192.97 |
1180051200000 | 193.53 |
1180310400000 | 192.87 |
1180396800000 | 193.82 |
1180483200000 | 192.04 |
1180569600000 | 195.43 |
1180656000000 | 197.16 |
1180915200000 | 196.62 |
1181001600000 | 196.61 |
1181088000000 | 197.24 |
1181174400000 | 195.65 |
1181260800000 | 193.8 |
1181520000000 | 196.52 |
1181606400000 | 195.81 |
1181692800000 | 197.42 |
1181779200000 | 199.66 |
1181865600000 | 201.51 |
1182124800000 | 205.61 |
1182211200000 | 205.95 |
1182297600000 | 206.54 |
1182384000000 | 207.22 |
1182470400000 | 208.93 |
1182729600000 | 208.27 |
1182816000000 | 210.37 |
1182902400000 | 207.81 |
1182988800000 | 212.06 |
1183075200000 | 214.26 |
1183334400000 | 213.44 |
1183420800000 | 215.45 |
1183507200000 | 216.55 |
1183593600000 | 215.31 |
1183680000000 | 216.18 |
1183939200000 | 216.36 |
1184025600000 | 213.78 |
1184112000000 | 211.45 |
1184198400000 | 214.48 |
1184284800000 | 214.34 |
1184544000000 | 214.25 |
1184630400000 | 213.71 |
1184716800000 | 213.53 |
1184803200000 | 216.06 |
1184889600000 | 216.3 |
1185148800000 | 219.43 |
1185235200000 | 217.23 |
1185321600000 | 215.05 |
1185408000000 | 210.91 |
1185494400000 | 207.54 |
1185753600000 | 208.08 |
1185840000000 | 212.66 |
1185926400000 | 211.2 |
1186012800000 | 211.26 |
1186099200000 | 210.21 |
1186358400000 | 205.65 |
1186444800000 | 205.93 |
1186531200000 | 212.47 |
1186617600000 | 209.61 |
1186704000000 | 205.11 |
1186963200000 | 209.4 |
1187049600000 | 209.29 |
1187136000000 | 206.56 |
1187222400000 | 193.99 |
1187308800000 | 196.28 |
1187568000000 | 197.65 |
1187654400000 | 195.22 |
1187740800000 | 204.83 |
1187827200000 | 206.57 |
1187913600000 | 206.08 |
1188172800000 | 209.59 |
1188259200000 | 208.06 |
1188345600000 | 208.51 |
1188432000000 | 210.87 |
1188518400000 | 216 |
1188777600000 | 214.77 |
1188864000000 | 215.76 |
1188950400000 | 213.79 |
1189036800000 | 212.61 |
1189123200000 | 208.58 |
1189382400000 | 206.92 |
1189468800000 | 210.91 |
1189555200000 | 209.5 |
1189641600000 | 211.28 |
1189728000000 | 211.74 |
1189987200000 | 210.17 |
1190073600000 | 210.7 |
1190160000000 | 213.54 |
1190246400000 | 213.26 |
1190332800000 | 213.33 |
1190592000000 | 212.83 |
1190678400000 | 211.69 |
1190764800000 | 213 |
1190851200000 | 214.64 |
1190937600000 | 212.83 |
1191196800000 | 211.45 |
1191283200000 | 211.63 |
1191369600000 | 210.8 |
1191456000000 | 213.2 |
1191542400000 | 216.94 |
1191801600000 | 216.67 |
1191888000000 | 218.3 |
1191974400000 | 217.04 |
1192060800000 | 219.33 |
1192147200000 | 219.05 |
1192406400000 | 217.19 |
1192492800000 | 214.9 |
1192579200000 | 217.84 |
1192665600000 | 215.94 |
1192752000000 | 215.29 |
1193011200000 | 212.63 |
1193097600000 | 215.85 |
1193184000000 | 215.11 |
1193270400000 | 216.77 |
1193356800000 | 218.59 |
1193616000000 | 218.85 |
1193702400000 | 217.73 |
1193788800000 | 217.73 |
1193875200000 | 216.71 |
1193961600000 | 216.05 |
1194220800000 | 216.28 |
1194307200000 | 217.05 |
1194393600000 | 213.53 |
1194480000000 | 212.28 |
1194566400000 | 210.16 |
1194825600000 | 211.21 |
1194912000000 | 210.92 |
1194998400000 | 210.85 |
1195084800000 | 206.63 |
1195171200000 | 205.39 |
1195430400000 | 203.7 |
1195516800000 | 200.62 |
1195603200000 | 196.59 |
1195689600000 | 199.68 |
1195776000000 | 202.27 |
1196035200000 | 200.78 |
1196121600000 | 199.09 |
1196208000000 | 205.01 |
1196294400000 | 205.65 |
1196380800000 | 207.34 |
1196640000000 | 210.87 |
1196726400000 | 208.38 |
1196812800000 | 213.04 |
1196899200000 | 214.38 |
1196985600000 | 218.09 |
1197244800000 | 218.75 |
1197331200000 | 219.63 |
1197417600000 | 220.13 |
1197504000000 | 216.37 |
1197590400000 | 217.24 |
1197849600000 | 213.51 |
1197936000000 | 214.7 |
1198022400000 | 213.98 |
1198108800000 | 215.14 |
1198195200000 | 214.52 |
1198454400000 | 217.6 |
1198713600000 | 217.56 |
1198800000000 | 218.95 |
1199059200000 | 219.27 |
1199232000000 | 218.42 |
1199318400000 | 216.54 |
1199404800000 | 214.8 |
1199664000000 | 210.12 |
1199750400000 | 209.02 |
1199836800000 | 206.13 |
1199923200000 | 205.35 |
1200009600000 | 207.41 |
1200268800000 | 205.11 |
1200355200000 | 204.59 |
1200441600000 | 196.89 |
1200528000000 | 195.56 |
1200614400000 | 193.49 |
1200873600000 | 185.63 |
1200960000000 | 180.2 |
1201046400000 | 178.24 |
1201132800000 | 188.15 |
1201219200000 | 189.68 |
1201478400000 | 187.16 |
1201564800000 | 191.75 |
1201651200000 | 192.22 |
1201737600000 | 190.65 |
1201824000000 | 191.67 |
1202083200000 | 196.71 |
1202169600000 | 193.66 |
1202256000000 | 193.26 |
1202342400000 | 189.71 |
1202428800000 | 189.78 |
1202688000000 | 187.8 |
1202774400000 | 194.39 |
1202860800000 | 196.11 |
1202947200000 | 197.45 |
1203033600000 | 194.5 |
1203292800000 | 199.47 |
1203379200000 | 199.19 |
1203465600000 | 199.62 |
1203552000000 | 200.03 |
1203638400000 | 199.41 |
1203897600000 | 201.43 |
1203984000000 | 201.75 |
1204070400000 | 201.68 |
1204156800000 | 200.74 |
1204243200000 | 193.95 |
1204502400000 | 192.1 |
1204588800000 | 191.9 |
1204675200000 | 192.01 |
1204761600000 | 190 |
1204848000000 | 188.92 |
1205107200000 | 190.73 |
1205193600000 | 193.28 |
1205280000000 | 193.5 |
1205366400000 | 191.08 |
1205452800000 | 193.01 |
1205712000000 | 183.75 |
1205798400000 | 186.8 |
1205884800000 | 187.04 |
1205971200000 | 186.74 |
1206403200000 | 184.83 |
1206489600000 | 183.44 |
1206576000000 | 183.94 |
1206662400000 | 182.79 |
1206921600000 | 179.33 |
1207008000000 | 182.99 |
1207094400000 | 184.43 |
1207180800000 | 182.26 |
1207267200000 | 183.16 |
1207526400000 | 184.57 |
1207612800000 | 184.9 |
1207699200000 | 184.23 |
1207785600000 | 183.09 |
1207872000000 | 181.8 |
1208131200000 | 180.14 |
1208217600000 | 178.97 |
1208304000000 | 178.89 |
1208390400000 | 181.11 |
1208476800000 | 182.93 |
1208736000000 | 182.67 |
1208822400000 | 183.99 |
1208908800000 | 185.29 |
1208995200000 | 186.5 |
1209081600000 | 187.94 |
1209340800000 | 188.62 |
1209427200000 | 186.96 |
1209513600000 | 189.63 |
1209600000000 | 189.68 |
1209686400000 | 192.69 |
1209945600000 | 194.36 |
1210032000000 | 194.82 |
1210118400000 | 198.91 |
1210204800000 | 197.88 |
1210291200000 | 194.6 |
1210550400000 | 194.98 |
1210636800000 | 193.84 |
1210723200000 | 193.93 |
1210809600000 | 190.98 |
1210896000000 | 191.94 |
1211155200000 | 192.55 |
1211241600000 | 192.94 |
1211328000000 | 191.5 |
1211414400000 | 192.09 |
1211500800000 | 194.25 |
1211760000000 | 191.72 |
1211846400000 | 191.41 |
1211932800000 | 192.77 |
1212019200000 | 194.49 |
1212105600000 | 194.36 |
1212364800000 | 193.18 |
1212451200000 | 194.81 |
1212537600000 | 192.7 |
1212624000000 | 190.99 |
1212710400000 | 186.29 |
1212969600000 | 187.99 |
1213056000000 | 186.34 |
1213142400000 | 185.31 |
1213228800000 | 186.78 |
1213315200000 | 187.34 |
1213574400000 | 188.28 |
1213660800000 | 188.95 |
1213747200000 | 189.03 |
1213833600000 | 190.11 |
1213920000000 | 188.99 |
1214179200000 | 188.92 |
1214265600000 | 187.48 |
1214352000000 | 187.77 |
1214438400000 | 186.55 |
1214524800000 | 183.76 |
1214784000000 | 186.69 |
1214870400000 | 179.51 |
1214956800000 | 177.94 |
1215043200000 | 178.95 |
1215129600000 | 179.79 |
1215388800000 | 180.16 |
1215475200000 | 178.91 |
1215561600000 | 181.39 |
1215648000000 | 179.8 |
1215734400000 | 173.68 |
1215993600000 | 173.32 |
1216080000000 | 168.23 |
1216166400000 | 170.71 |
1216252800000 | 173.37 |
1216339200000 | 177.22 |
1216598400000 | 178.16 |
1216684800000 | 175.59 |
1216771200000 | 178.39 |
1216857600000 | 178.78 |
1216944000000 | 177.34 |
1217203200000 | 177.66 |
1217289600000 | 178.59 |
1217376000000 | 182.13 |
1217462400000 | 184.33 |
1217548800000 | 186.81 |
1217808000000 | 189.5 |
1217894400000 | 186.44 |
1217980800000 | 186.6 |
1218067200000 | 187.7 |
1218153600000 | 189.8 |
1218412800000 | 192.24 |
1218499200000 | 191.01 |
1218585600000 | 188.66 |
1218672000000 | 189.04 |
1218758400000 | 189.08 |
1219017600000 | 188.21 |
1219104000000 | 186.01 |
1219190400000 | 185.98 |
1219276800000 | 184.15 |
1219363200000 | 186.61 |
1219622400000 | 187.93 |
1219708800000 | 187.89 |
1219795200000 | 184.89 |
1219881600000 | 185.36 |
1219968000000 | 186.82 |
1220227200000 | 187.49 |
1220313600000 | 187.64 |
1220400000000 | 185.42 |
1220486400000 | 182.19 |
1220572800000 | 178.45 |
1220832000000 | 181.47 |
1220918400000 | 180.02 |
1221004800000 | 179.94 |
1221091200000 | 178.7 |
1221177600000 | 179.1 |
1221436800000 | 172.16 |
1221523200000 | 168.36 |
1221609600000 | 168.4 |
1221696000000 | 160.86 |
1221782400000 | 171.95 |
1222041600000 | 170.23 |
1222128000000 | 169.77 |
1222214400000 | 168.62 |
1222300800000 | 168.59 |
1222387200000 | 168.65 |
1222646400000 | 166.34 |
1222732800000 | 168.36 |
1222819200000 | 169.58 |
1222905600000 | 166.97 |
1222992000000 | 164.83 |
1223251200000 | 154.01 |
1223337600000 | 151.66 |
1223424000000 | 144.19 |
1223510400000 | 149.8899 |
1223596800000 | 138.49 |
1223856000000 | 142.48 |
1223942400000 | 153.6399 |
1224028800000 | 143.9 |
1224115200000 | 139.91 |
1224201600000 | 137.45 |
1224460800000 | 141.49 |
1224547200000 | 142.1699 |
1224633600000 | 137.33 |
1224720000000 | 136.2 |
1224806400000 | 129.29 |
1225065600000 | 129.52 |
1225152000000 | 132.35 |
1225238400000 | 135.45 |
1225324800000 | 133.81 |
1225411200000 | 130.8899 |
1225670400000 | 132.1699 |
1225756800000 | 138.22 |
1225843200000 | 139.1 |
1225929600000 | 135.51 |
1226016000000 | 134.68 |
1226275200000 | 135.33 |
1226361600000 | 131.8899 |
1226448000000 | 130.03 |
1226534400000 | 127.69 |
1226620800000 | 127.48 |
1226880000000 | 120.45 |
1226966400000 | 116.68 |
1227052800000 | 115.16 |
1227139200000 | 106.77 |
1227225600000 | 112.62 |
1227484800000 | 121.29 |
1227571200000 | 130.71 |
1227657600000 | 129.23 |
1227744000000 | 130.55 |
1227830400000 | 131.84 |
1228089600000 | 130.81 |
1228176000000 | 127.89 |
1228262400000 | 126.24 |
1228348800000 | 126.29 |
1228435200000 | 124.42 |
1228694400000 | 126.09 |
1228780800000 | 125.55 |
1228867200000 | 125.96 |
1228953600000 | 126.38 |
1229040000000 | 126.27 |
1229299200000 | 124.48 |
1229385600000 | 123.85 |
1229472000000 | 122.31 |
1229558400000 | 119.96 |
1229644800000 | 120.12 |
1229904000000 | 118.05 |
1229990400000 | 118.58 |
1230076800000 | 118.11 |
1230508800000 | 114.16 |
1230595200000 | 115.86 |
1230681600000 | 116 |
1230854400000 | 117.19 |
1231113600000 | 120.47 |
1231200000000 | 123.79 |
1231286400000 | 123.14 |
1231372800000 | 121.14 |
1231459200000 | 123.21 |
1231718400000 | 124.62 |
1231804800000 | 127.65 |
1231891200000 | 124.25 |
1231977600000 | 122.24 |
1232064000000 | 119.33 |
1232323200000 | 117.91 |
1232409600000 | 118.08 |
1232496000000 | 119.51 |
1232582400000 | 116.72 |
1232668800000 | 116.62 |
1232928000000 | 117.03 |
1233014400000 | 117.52 |
1233100800000 | 117.34 |
1233187200000 | 116.07 |
1233273600000 | 115.39 |
1233532800000 | 112 |
1233619200000 | 109.55 |
1233705600000 | 112.02 |
1233792000000 | 112.28 |
1233878400000 | 119.31 |
1234137600000 | 120.86 |
1234224000000 | 120.51 |
1234310400000 | 122.01 |
1234396800000 | 124.22 |
1234483200000 | 125.13 |
1234742400000 | 121.7 |
1234828800000 | 118.49 |
1234915200000 | 117.09 |
1235001600000 | 117.03 |
1235088000000 | 113.52 |
1235347200000 | 114.01 |
1235433600000 | 111.14 |
1235520000000 | 112.37 |
1235606400000 | 113.32 |
1235692800000 | 112.2 |
1235952000000 | 109.01 |
1236038400000 | 109.61 |
1236124800000 | 111.53 |
1236211200000 | 109.99 |
1236297600000 | 109.54 |
1236556800000 | 109.56 |
1236643200000 | 111.86 |
1236729600000 | 113.08 |
1236816000000 | 113.5 |
1236902400000 | 114.93 |
1237161600000 | 118.43 |
1237248000000 | 118.61 |
1237334400000 | 118.54 |
1237420800000 | 115.46 |
1237507200000 | 116.46 |
1237766400000 | 117.81 |
1237852800000 | 117.32 |
1237939200000 | 118.66 |
1238025600000 | 120.41 |
1238112000000 | 120.09 |
1238371200000 | 117.4 |
1238457600000 | 121.5 |
1238544000000 | 126.02 |
1238630400000 | 129.7 |
1238716800000 | 128.52 |
1238976000000 | 128.16 |
1239062400000 | 128.55 |
1239148800000 | 129.9 |
1239235200000 | 135.38 |
1239667200000 | 141.27 |
1239753600000 | 145.84 |
1239840000000 | 149.83 |
1239926400000 | 150.84 |
1240185600000 | 150.77 |
1240272000000 | 147.15 |
1240358400000 | 146.49 |
1240444800000 | 148.2 |
1240531200000 | 148.6699 |
1240790400000 | 147.2 |
1240876800000 | 150.06 |
1240963200000 | 154.1699 |
1241049600000 | 158.37 |
1241136000000 | 158.61 |
1241395200000 | 161.1399 |
1241481600000 | 158.6399 |
1241568000000 | 159.6 |
1241654400000 | 160.93 |
1241740800000 | 160.56 |
1242000000000 | 158.73 |
1242086400000 | 167.7 |
1242172800000 | 168.12 |
1242259200000 | 163.28 |
1242345600000 | 164.83 |
1242604800000 | 169.58 |
1242691200000 | 172.24 |
1242777600000 | 172.55 |
1242864000000 | 170.25 |
1242950400000 | 171.18 |
1243209600000 | 170.58 |
1243296000000 | 168.96 |
1243382400000 | 169.9199 |
1243468800000 | 168.54 |
1243555200000 | 168.71 |
1243814400000 | 175.19 |
1243900800000 | 175.32 |
1243987200000 | 175.01 |
1244073600000 | 176.88 |
1244160000000 | 179.78 |
1244419200000 | 176.1 |
1244505600000 | 176 |
1244592000000 | 176.58 |
1244678400000 | 173.18 |
1244764800000 | 172.36 |
1245024000000 | 173.51 |
1245110400000 | 173.6399 |
1245196800000 | 171.3899 |
1245283200000 | 172 |
1245369600000 | 174.86 |
1245628800000 | 171.19 |
1245715200000 | 170.3899 |
1245801600000 | 173.34 |
1245888000000 | 173.98 |
1245974400000 | 174.47 |
1246233600000 | 176.52 |
1246320000000 | 179.43 |
1246406400000 | 177.24 |
1246492800000 | 178.65 |
1246579200000 | 179.66 |
1246838400000 | 178.1699 |
1246924800000 | 177.07 |
1247011200000 | 176.26 |
1247097600000 | 176.65 |
1247184000000 | 175.72 |
1247443200000 | 175.49 |
1247529600000 | 175.18 |
1247616000000 | 179.08 |
1247702400000 | 178.48 |
1247788800000 | 179.74 |
1248048000000 | 182.34 |
1248134400000 | 180.59 |
1248220800000 | 181.38 |
1248307200000 | 184.7 |
1248393600000 | 190.11 |
1248652800000 | 191.6 |
1248739200000 | 193.46 |
1248825600000 | 197.87 |
1248912000000 | 198.01 |
1248998400000 | 199.1699 |
1249257600000 | 200.18 |
1249344000000 | 199.84 |
1249430400000 | 199.58 |
1249516800000 | 198.96 |
1249603200000 | 201.8899 |
1249862400000 | 206.36 |
1249948800000 | 204.2 |
1250035200000 | 206.54 |
1250121600000 | 210.07 |
1250208000000 | 209.07 |
1250467200000 | 207.93 |
1250553600000 | 207.1699 |
1250640000000 | 207.07 |
1250726400000 | 210.88 |
1250812800000 | 210.15 |
1251072000000 | 211.04 |
1251158400000 | 215.66 |
1251244800000 | 216.88 |
1251331200000 | 214.83 |
1251417600000 | 216.8 |
1251676800000 | 216.5 |
1251763200000 | 218.92 |
1251849600000 | 211.73 |
1251936000000 | 213.52 |
1252022400000 | 213.9 |
1252281600000 | 213.25 |
1252368000000 | 215.15 |
1252454400000 | 215.05 |
1252540800000 | 217.17 |
1252627200000 | 224.34 |
1252886400000 | 220.86 |
1252972800000 | 220.25 |
1253059200000 | 221.77 |
1253145600000 | 222.32 |
1253232000000 | 218.5 |
1253491200000 | 217.35 |
1253577600000 | 221.37 |
1253664000000 | 226.81 |
1253750400000 | 228.03 |
1253836800000 | 226.18 |
1254096000000 | 227.38 |
1254182400000 | 233.77 |
1254268800000 | 232.72 |
1254355200000 | 239.24 |
1254441600000 | 232.51 |
1254700800000 | 234.45 |
1254787200000 | 235.85 |
1254873600000 | 233.72 |
1254960000000 | 233.63 |
1255046400000 | 232.13 |
1255305600000 | 231.9 |
1255392000000 | 231.21 |
1255478400000 | 232.38 |
1255564800000 | 232.28 |
1255651200000 | 231.74 |
1255910400000 | 231.17 |
1255996800000 | 233.21 |
1256083200000 | 229.63 |
1256169600000 | 226.83 |
1256256000000 | 227.81 |
1256515200000 | 225.19 |
1256601600000 | 220.25 |
1256688000000 | 216.4 |
1256774400000 | 222.31 |
1256860800000 | 221.97 |
1257120000000 | 225.81 |
1257206400000 | 224.19 |
1257292800000 | 225.94 |
1257379200000 | 225.81 |
1257465600000 | 225.46 |
1257724800000 | 230.7 |
1257811200000 | 231.7 |
1257897600000 | 233.77 |
1257984000000 | 232.33 |
1258070400000 | 230.94 |
1258329600000 | 233.56 |
1258416000000 | 233.61 |
1258502400000 | 230.84 |
1258588800000 | 231.3 |
1258675200000 | 230.4 |
1258934400000 | 229.45 |
1259020800000 | 230.68 |
1259107200000 | 229.77 |
1259193600000 | 224.77 |
1259280000000 | 226.16 |
1259539200000 | 227.3 |
1259625600000 | 236.69 |
1259712000000 | 239.06 |
1259798400000 | 242.45 |
1259884800000 | 245.55 |
1260144000000 | 250.16 |
1260230400000 | 251.4 |
1260316800000 | 255.79 |
1260403200000 | 255.64 |
1260489600000 | 261.4 |
1260748800000 | 264.74 |
1260835200000 | 263.63 |
1260921600000 | 259.12 |
1261008000000 | 250.85 |
1261094400000 | 255.69 |
1261353600000 | 260.44 |
1261440000000 | 262.5899 |
1261526400000 | 263.56 |
1261612800000 | 265.15 |
1261958400000 | 260.89 |
1262044800000 | 260.74 |
1262131200000 | 261.01 |
1262217600000 | 262.85 |
1262563200000 | 264.32 |
1262649600000 | 266.71 |
1262736000000 | 268.13 |
1262822400000 | 268.91 |
1262908800000 | 269.96 |
1263168000000 | 273.6 |
1263254400000 | 271.81 |
1263340800000 | 272.07 |
1263427200000 | 272.65 |
1263513600000 | 272.81 |
1263772800000 | 273.05 |
1263859200000 | 273.97 |
1263945600000 | 277.14 |
1264032000000 | 274.32 |
1264118400000 | 272.02 |
1264377600000 | 269.0299 |
1264464000000 | 270.06 |
1264550400000 | 267.62 |
1264636800000 | 269.62 |
1264723200000 | 271.33 |
1264982400000 | 270.06 |
1265068800000 | 272.13 |
1265155200000 | 274.81 |
1265241600000 | 271.95 |
1265328000000 | 271.81 |
1265587200000 | 265.99 |
1265673600000 | 265.97 |
1265760000000 | 272.58 |
1265846400000 | 272.38 |
1265932800000 | 271.7799 |
1266192000000 | 271.92 |
1266278400000 | 271.87 |
1266364800000 | 269.25 |
1266451200000 | 270.04 |
1266537600000 | 270.02 |
1266796800000 | 268.38 |
1266883200000 | 265.68 |
1266969600000 | 261.33 |
1267056000000 | 259.24 |
1267142400000 | 263.39 |
1267401600000 | 269.61 |
1267488000000 | 272.32 |
1267574400000 | 277.24 |
1267660800000 | 277.47 |
1267747200000 | 281.65 |
1268006400000 | 283.0899 |
1268092800000 | 285 |
1268179200000 | 284.5299 |
1268265600000 | 286.98 |
1268352000000 | 285.69 |
1268611200000 | 286.54 |
1268697600000 | 287.3399 |
1268784000000 | 294.44 |
1268870400000 | 302.2 |
1268956800000 | 306.3 |
1269216000000 | 301.5899 |
1269302400000 | 304.0299 |
1269388800000 | 309.08 |
1269475200000 | 318.61 |
1269561600000 | 322.77 |
1269820800000 | 328.25 |
1269907200000 | 326.87 |
1269993600000 | 323.05 |
1270080000000 | 325.42 |
1270512000000 | 333.37 |
1270598400000 | 333.48 |
1270684800000 | 328.98 |
1270771200000 | 330.46 |
1271030400000 | 328.5299 |
1271116800000 | 329.38 |
1271203200000 | 331.7799 |
1271289600000 | 337.19 |
1271376000000 | 333.29 |
1271635200000 | 332.5899 |
1271721600000 | 333.5299 |
1271808000000 | 335.79 |
1271894400000 | 334.86 |
1271980800000 | 339.38 |
1272240000000 | 343.47 |
1272326400000 | 340.11 |
1272412800000 | 334.99 |
1272499200000 | 336.4 |
1272585600000 | 338.06 |
1272844800000 | 339.33 |
1272931200000 | 334.26 |
1273017600000 | 328.96 |
1273104000000 | 324.45 |
1273190400000 | 307.42 |
1273449600000 | 315.9 |
1273536000000 | 330.68 |
1273622400000 | 350.69 |
1273708800000 | 353.36 |
1273795200000 | 346 |
1274054400000 | 345.82 |
1274140800000 | 348.91 |
1274227200000 | 333.61 |
1274313600000 | 317.99 |
1274400000000 | 316.49 |
1274659200000 | 326.73 |
1274745600000 | 323.66 |
1274832000000 | 356.8 |
1274918400000 | 349.14 |
1275004800000 | 352.7799 |
1275264000000 | 351.67 |
1275350400000 | 351.97 |
1275436800000 | 352.91 |
1275523200000 | 352.93 |
1275609600000 | 356.73 |
1275868800000 | 355.5 |
1275955200000 | 355.16 |
1276041600000 | 355.47 |
1276128000000 | 354.9 |
1276214400000 | 354.51 |
1276473600000 | 351.25 |
1276560000000 | 352.75 |
1276646400000 | 354.85 |
1276732800000 | 354.86 |
1276819200000 | 352.55 |
1277078400000 | 350.2 |
1277164800000 | 353.15 |
1277251200000 | 347.67 |
1277337600000 | 346.6 |
1277424000000 | 343.8399 |
1277683200000 | 346.87 |
1277769600000 | 338.4 |
1277856000000 | 350.5299 |
1277942400000 | 336.67 |
1278028800000 | 331.39 |
1278288000000 | 325.95 |
1278374400000 | 335.08 |
1278460800000 | 338.74 |
1278547200000 | 343.25 |
1278633600000 | 345.7799 |
1278892800000 | 353.11 |
1278979200000 | 354.54 |
1279065600000 | 359.49 |
1279152000000 | 357.82 |
1279238400000 | 364.71 |
1279497600000 | 367.97 |
1279584000000 | 362.04 |
1279670400000 | 367.8399 |
1279756800000 | 369.46 |
1279843200000 | 377.31 |
1280102400000 | 376.51 |
1280188800000 | 377.21 |
1280275200000 | 375.2 |
1280361600000 | 372.06 |
1280448000000 | 370.51 |
1280707200000 | 373.85 |
1280793600000 | 372.32 |
1280880000000 | 375.98 |
1280966400000 | 383.36 |
1281052800000 | 378.02 |
1281312000000 | 381.77 |
1281398400000 | 380.12 |
1281484800000 | 378.36 |
1281571200000 | 382.83 |
1281657600000 | 383.25 |
1281916800000 | 383.25 |
1282003200000 | 382.23 |
1282089600000 | 384.0899 |
1282176000000 | 383.25 |
1282262400000 | 382.24 |
1282521600000 | 382.44 |
1282608000000 | 378.2 |
1282694400000 | 365.71 |
1282780800000 | 365.47 |
1282867200000 | 365.39 |
1283126400000 | 363.16 |
1283212800000 | 366.64 |
1283299200000 | 368.35 |
1283385600000 | 369.4 |
1283472000000 | 371.12 |
1283731200000 | 372.27 |
1283817600000 | 372.49 |
1283904000000 | 371.75 |
1283990400000 | 377.04 |
1284076800000 | 393.38 |
1284336000000 | 410.98 |
1284422400000 | 400.48 |
1284508800000 | 393.24 |
1284595200000 | 389.99 |
1284681600000 | 397.41 |
1284940800000 | 406.45 |
1285027200000 | 404.23 |
1285113600000 | 399.16 |
1285200000000 | 395.8399 |
1285286400000 | 392.51 |
1285545600000 | 394.31 |
1285632000000 | 397.08 |
1285718400000 | 395.37 |
1285804800000 | 399.73 |
1285891200000 | 411.19 |
1286150400000 | 409.91 |
1286236800000 | 407.37 |
1286323200000 | 409.73 |
1286409600000 | 403.47 |
1286496000000 | 398.3 |
1286755200000 | 401.81 |
1286841600000 | 401.75 |
1286928000000 | 404.82 |
1287014400000 | 400.1 |
1287100800000 | 405.29 |
1287360000000 | 415.41 |
1287446400000 | 414.91 |
1287532800000 | 411.15 |
1287619200000 | 413.91 |
1287705600000 | 414.0899 |
1287964800000 | 414.5299 |
1288051200000 | 417.33 |
1288137600000 | 411.39 |
1288224000000 | 410.2 |
1288310400000 | 413.74 |
1288569600000 | 414.13 |
1288656000000 | 408.44 |
1288742400000 | 412.5299 |
1288828800000 | 409.8399 |
1288915200000 | 414.91 |
1289174400000 | 416.0299 |
1289260800000 | 414.96 |
1289347200000 | 416.51 |
1289433600000 | 417.82 |
1289520000000 | 415.15 |
1289779200000 | 423.2 |
1289865600000 | 420.69 |
1289952000000 | 417.65 |
1290038400000 | 423.74 |
1290124800000 | 421.66 |
1290384000000 | 423.64 |
1290470400000 | 419.8 |
1290556800000 | 423.54 |
1290643200000 | 428.09 |
1290729600000 | 428.19 |
1290988800000 | 425.34 |
1291075200000 | 428.79 |
1291161600000 | 437.95 |
1291248000000 | 440.23 |
1291334400000 | 440.78 |
1291593600000 | 446.64 |
1291680000000 | 449.55 |
1291766400000 | 457.36 |
1291852800000 | 461.47 |
1291939200000 | 463.39 |
1292198400000 | 457.24 |
1292284800000 | 457.55 |
1292371200000 | 466.96 |
1292457600000 | 457.76 |
1292544000000 | 457.9 |
1292803200000 | 449.89 |
1292889600000 | 454.67 |
1292976000000 | 460.68 |
1293062400000 | 465.23 |
1293148800000 | 467.24 |
1293408000000 | 460.61 |
1293494400000 | 461.18 |
1293580800000 | 465.37 |
1293667200000 | 462.36 |
1293753600000 | 457.06 |
1294012800000 | 460.78 |
1294099200000 | 465.41 |
1294185600000 | 471.81 |
1294272000000 | 474.83 |
1294358400000 | 486.45 |
1294617600000 | 484.24 |
1294704000000 | 491.18 |
1294790400000 | 504.67 |
1294876800000 | 499.24 |
1294963200000 | 498 |
1295222400000 | 496.02 |
1295308800000 | 496.21 |
1295395200000 | 489.71 |
1295481600000 | 483.91 |
1295568000000 | 482.77 |
1295827200000 | 477.11 |
1295913600000 | 476.82 |
1296000000000 | 479.55 |
1296086400000 | 474.11 |
1296172800000 | 458.03 |
1296432000000 | 454.29 |
1296518400000 | 460.78 |
1296604800000 | 468.36 |
1296691200000 | 460.04 |
1296777600000 | 456.71 |
1297036800000 | 456.22 |
1297123200000 | 454.54 |
1297209600000 | 452.54 |
1297296000000 | 446.3 |
1297382400000 | 449.17 |
1297641600000 | 454.89 |
1297728000000 | 455.05 |
1297814400000 | 461.68 |
1297900800000 | 457.98 |
1297987200000 | 461.55 |
1298246400000 | 456.35 |
1298332800000 | 449.39 |
1298419200000 | 444.24 |
1298505600000 | 428.82 |
1298592000000 | 440.56 |
1298851200000 | 449.67 |
1298937600000 | 449.53 |
1299024000000 | 447.57 |
1299110400000 | 455.8 |
1299196800000 | 453.88 |
1299456000000 | 452.62 |
1299542400000 | 456.89 |
1299628800000 | 458.76 |
1299715200000 | 453.27 |
1299801600000 | 447.45 |
1300060800000 | 446.64 |
1300147200000 | 435.28 |
1300233600000 | 427.99 |
1300320000000 | 428.29 |
1300406400000 | 432.83 |
1300665600000 | 443.17 |
1300752000000 | 448.49 |
1300838400000 | 454.12 |
1300924800000 | 457.92 |
1301011200000 | 464.41 |
1301270400000 | 462.5 |
1301356800000 | 457.08 |
1301443200000 | 463.63 |
1301529600000 | 462.61 |
1301616000000 | 467.86 |
1301875200000 | 465.87 |
1301961600000 | 463.29 |
1302048000000 | 461.52 |
1302134400000 | 461.71 |
1302220800000 | 453.9 |
1302480000000 | 455.61 |
1302566400000 | 451.27 |
1302652800000 | 450.3 |
1302739200000 | 447.18 |
1302825600000 | 450.61 |
1303084800000 | 449.32 |
1303171200000 | 443.51 |
1303257600000 | 437.93 |
1303344000000 | 439.69 |
1303776000000 | 444.39 |
1303862400000 | 439.1 |
1303948800000 | 442.26 |
1304035200000 | 439.81 |
1304294400000 | 437.54 |
1304380800000 | 432.57 |
1304467200000 | 429.15 |
1304553600000 | 431.77 |
1304640000000 | 442.55 |
1304899200000 | 445.19 |
1304985600000 | 442.38 |
1305072000000 | 446.69 |
1305158400000 | 442.25 |
1305244800000 | 439.88 |
1305504000000 | 436.16 |
1305590400000 | 436.03 |
1305676800000 | 439.45 |
1305763200000 | 441.68 |
1305849600000 | 440.57 |
1306108800000 | 436.06 |
1306195200000 | 436.67 |
1306281600000 | 434.94 |
1306368000000 | 451.5 |
1306454400000 | 447.06 |
1306713600000 | 445.4 |
1306800000000 | 446.68 |
1306886400000 | 445.49 |
1306972800000 | 445.98 |
1307059200000 | 440.85 |
1307318400000 | 438.4 |
1307404800000 | 437.13 |
1307491200000 | 438.51 |
1307577600000 | 442.07 |
1307664000000 | 445.84 |
1307923200000 | 445.24 |
1308009600000 | 445.14 |
1308096000000 | 449.18 |
1308182400000 | 447.28 |
1308268800000 | 450.81 |
1308528000000 | 438.99 |
1308614400000 | 439.36 |
1308700800000 | 439.41 |
1308787200000 | 436.99 |
1308873600000 | 438.17 |
1309132800000 | 431.99 |
1309219200000 | 431.97 |
1309305600000 | 436.13 |
1309392000000 | 433.44 |
1309478400000 | 448.91 |
1309737600000 | 449.28 |
1309824000000 | 447 |
1309910400000 | 449 |
1309996800000 | 456.86 |
1310083200000 | 456.01 |
1310342400000 | 453.8 |
1310428800000 | 452.88 |
1310515200000 | 455.72 |
1310601600000 | 453.07 |
1310688000000 | 451.97 |
1310947200000 | 449.74 |
1311033600000 | 452.02 |
1311120000000 | 452.27 |
1311206400000 | 444.46 |
1311292800000 | 448.13 |
1311552000000 | 446.54 |
1311638400000 | 446.68 |
1311724800000 | 450.73 |
1311811200000 | 451.54 |
1311897600000 | 450.09 |
1312156800000 | 457.4 |
1312243200000 | 449.47 |
1312329600000 | 434.57 |
1312416000000 | 423.49 |
1312502400000 | 410.27 |
1312761600000 | 386.77 |
1312848000000 | 379.63 |
1312934400000 | 363.87 |
1313020800000 | 352.08 |
1313107200000 | 362.32 |
1313366400000 | 371.36 |
1313452800000 | 369.8 |
1313539200000 | 376.95 |
1313625600000 | 360.13 |
1313712000000 | 357.07 |
1313971200000 | 364.07 |
1314057600000 | 365.29 |
1314144000000 | 360.2 |
1314230400000 | 347.91 |
1314316800000 | 349.5 |
1314576000000 | 357.42 |
1314662400000 | 360.69 |
1314748800000 | 375.0299 |
1314835200000 | 371.63 |
1314921600000 | 368.23 |
1315180800000 | 363.82 |
1315267200000 | 366.96 |
1315353600000 | 370.96 |
1315440000000 | 366.8 |
1315526400000 | 363.1 |
1315785600000 | 350.56 |
1315872000000 | 352.86 |
1315958400000 | 357.5299 |
1316044800000 | 361.11 |
1316131200000 | 365.49 |
1316390400000 | 358.11 |
1316476800000 | 360.47 |
1316563200000 | 357.4 |
1316649600000 | 341.94 |
1316736000000 | 335.24 |
1316995200000 | 336.85 |
1317081600000 | 344.52 |
1317168000000 | 340.22 |
1317254400000 | 341.27 |
1317340800000 | 329.35 |
1317600000000 | 337.63 |
1317686400000 | 316.05 |
1317772800000 | 322.29 |
1317859200000 | 329.82 |
1317945600000 | 335.85 |
1318204800000 | 336.4 |
1318291200000 | 327.9 |
1318377600000 | 330.55 |
1318464000000 | 326.37 |
1318550400000 | 331.96 |
1318809600000 | 335.48 |
1318896000000 | 344.38 |
1318982400000 | 337.97 |
1319068800000 | 334.86 |
1319155200000 | 344.18 |
1319414400000 | 360.25 |
1319500800000 | 362.75 |
1319587200000 | 372.82 |
1319673600000 | 377.2 |
1319760000000 | 381.24 |
1320019200000 | 377.02 |
1320105600000 | 367.55 |
1320192000000 | 366.24 |
1320278400000 | 369.08 |
1320364800000 | 367.13 |
1320624000000 | 368.5 |
1320710400000 | 370.23 |
1320796800000 | 362.3399 |
1320883200000 | 356.24 |
1320969600000 | 356.74 |
1321228800000 | 356.96 |
1321315200000 | 354.38 |
1321401600000 | 350.91 |
1321488000000 | 347.27 |
1321574400000 | 343.17 |
1321833600000 | 334.6 |
1321920000000 | 332.14 |
1322006400000 | 331.5899 |
1322092800000 | 327.12 |
1322179200000 | 328.47 |
1322438400000 | 342.24 |
1322524800000 | 344.23 |
1322611200000 | 353.98 |
1322697600000 | 347.42 |
1322784000000 | 344.24 |
1323043200000 | 347 |
1323129600000 | 341.77 |
1323216000000 | 344.25 |
1323302400000 | 343.23 |
1323388800000 | 335.0299 |
1323648000000 | 331.07 |
1323734400000 | 331.76 |
1323820800000 | 333.18 |
1323907200000 | 334.04 |
1323993600000 | 331.17 |
1324252800000 | 329.43 |
1324339200000 | 333.27 |
1324425600000 | 340.86 |
1324512000000 | 338.82 |
1324598400000 | 339.5299 |
1324944000000 | 337.71 |
1325030400000 | 338.0299 |
1325116800000 | 337.22 |
1325203200000 | 339.24 |
1325462400000 | 336.68 |
1325548800000 | 348.77 |
1325635200000 | 344.93 |
1325721600000 | 350.06 |
1325808000000 | 350.96 |
1326067200000 | 353.4 |
1326153600000 | 358.55 |
1326240000000 | 365.26 |
1326326400000 | 365.64 |
1326412800000 | 366.8399 |
1326672000000 | 369.4 |
1326758400000 | 375.85 |
1326844800000 | 381.72 |
1326931200000 | 384.07 |
1327017600000 | 374.45 |
1327276800000 | 381.24 |
1327363200000 | 381.13 |
1327449600000 | 381.13 |
1327536000000 | 391.3399 |
1327622400000 | 394.25 |
1327881600000 | 391.9 |
1327968000000 | 396.57 |
1328054400000 | 406.54 |
1328140800000 | 411.49 |
1328227200000 | 414.0899 |
1328486400000 | 416.07 |
1328572800000 | 416.54 |
1328659200000 | 423.01 |
1328745600000 | 411.35 |
1328832000000 | 411.04 |
1329091200000 | 416.7 |
1329177600000 | 420.31 |
1329264000000 | 425.09 |
1329350400000 | 425.14 |
1329436800000 | 425.24 |
1329696000000 | 428.08 |
1329782400000 | 430.79 |
1329868800000 | 427.06 |
1329955200000 | 426.98 |
1330041600000 | 434.28 |
1330300800000 | 435.44 |
1330387200000 | 433.16 |
1330473600000 | 439.28 |
1330560000000 | 435.14 |
1330646400000 | 440.08 |
1330905600000 | 435.61 |
1330992000000 | 424.01 |
1331078400000 | 426.91 |
1331164800000 | 431.87 |
1331251200000 | 435.21 |
1331510400000 | 446.15 |
1331596800000 | 450.85 |
1331683200000 | 459.8 |
1331769600000 | 459.74 |
1331856000000 | 462.34 |
1332115200000 | 454.93 |
1332201600000 | 446.83 |
1332288000000 | 445.89 |
1332374400000 | 441.95 |
1332460800000 | 444.56 |
1332720000000 | 453.9 |
1332806400000 | 454.37 |
1332892800000 | 449.25 |
1332979200000 | 443.97 |
1333065600000 | 450.57 |
1333324800000 | 452.56 |
1333411200000 | 454.61 |
1333497600000 | 451.37 |
1333584000000 | 458.01 |
1334016000000 | 450.55 |
1334102400000 | 453.29 |
1334188800000 | 454.93 |
1334275200000 | 457.46 |
1334534400000 | 455.18 |
1334620800000 | 457.75 |
1334707200000 | 458.82 |
1334793600000 | 461.37 |
1334880000000 | 463.27 |
1335139200000 | 462.5 |
1335225600000 | 460.44 |
1335312000000 | 464.48 |
1335398400000 | 465.03 |
1335484800000 | 465.71 |
1335744000000 | 468.83 |
1335830400000 | 470.1 |
1335916800000 | 459.83 |
1336003200000 | 457.05 |
1336089600000 | 452.17 |
1336348800000 | 445.74 |
1336435200000 | 448.08 |
1336521600000 | 443.81 |
1336608000000 | 453.99 |
1336694400000 | 447.93 |
1336953600000 | 440.37 |
1337040000000 | 441.65 |
1337126400000 | 437.81 |
1337212800000 | 429 |
1337299200000 | 426.11 |
1337558400000 | 428.13 |
1337644800000 | 430.08 |
1337731200000 | 417.36 |
1337817600000 | 426.77 |
1337904000000 | 428.6 |
1338163200000 | 434.62 |
1338249600000 | 432.73 |
1338336000000 | 427.08 |
1338422400000 | 423.12 |
1338508800000 | 411.5899 |
1338768000000 | 414.99 |
1338854400000 | 415.11 |
1338940800000 | 425.51 |
1339027200000 | 428.1 |
1339113600000 | 429.37 |
1339372800000 | 430.08 |
1339459200000 | 430.42 |
1339545600000 | 435.89 |
1339632000000 | 438.59 |
1339718400000 | 444.25 |
1339977600000 | 447.61 |
1340064000000 | 450.28 |
1340150400000 | 450.57 |
1340236800000 | 449.04 |
1340323200000 | 443.1 |
1340582400000 | 442.91 |
1340668800000 | 448.14 |
1340755200000 | 451.2 |
1340841600000 | 451.06 |
1340928000000 | 466.33 |
1341187200000 | 471.77 |
1341273600000 | 479.07 |
1341360000000 | 477.47 |
1341446400000 | 471.24 |
1341532800000 | 464.14 |
1341792000000 | 464.62 |
1341878400000 | 466.07 |
1341964800000 | 467.86 |
1342051200000 | 466.27 |
1342137600000 | 475.63 |
1342396800000 | 473.46 |
1342483200000 | 480.95 |
1342569600000 | 493.62 |
1342656000000 | 502.26 |
1342742400000 | 494.08 |
1343001600000 | 480.41 |
1343088000000 | 496.16 |
1343174400000 | 489.37 |
1343260800000 | 503.13 |
1343347200000 | 497.78 |
1343606400000 | 515.83 |
1343692800000 | 507.81 |
1343779200000 | 512.04 |
1343865600000 | 518.99 |
1343952000000 | 523.54 |
1344211200000 | 518.85 |
1344297600000 | 516.58 |
1344384000000 | 518.42 |
1344470400000 | 511.81 |
1344556800000 | 509.07 |
1344816000000 | 517.9 |
1344902400000 | 516.64 |
1344988800000 | 515.94 |
1345075200000 | 510.41 |
1345161600000 | 506.72 |
1345420800000 | 508.72 |
1345507200000 | 511.24 |
1345593600000 | 507.41 |
1345680000000 | 503.04 |
1345766400000 | 496.68 |
1346025600000 | 497.73 |
1346112000000 | 491.61 |
1346198400000 | 488.13 |
1346284800000 | 489.31 |
1346371200000 | 493.39 |
1346630400000 | 498.97 |
1346716800000 | 498.36 |
1346803200000 | 497.71 |
1346889600000 | 500.12 |
1346976000000 | 508.45 |
1347235200000 | 514.02 |
1347321600000 | 512.05 |
1347408000000 | 508.12 |
1347494400000 | 508.3 |
1347580800000 | 514.23 |
1347840000000 | 507.21 |
1347926400000 | 495.58 |
1348012800000 | 491.98 |
1348099200000 | 493.41 |
1348185600000 | 508.68 |
1348444800000 | 511.39 |
1348531200000 | 508.34 |
1348617600000 | 498.51 |
1348704000000 | 504.19 |
1348790400000 | 495.92 |
1349049600000 | 503.6 |
1349136000000 | 505.64 |
1349222400000 | 501.14 |
1349308800000 | 499.6 |
1349395200000 | 504.21 |
1349654400000 | 503.26 |
1349740800000 | 508.57 |
1349827200000 | 502.75 |
1349913600000 | 507.87 |
1350000000000 | 510.9 |
1350259200000 | 510.27 |
1350345600000 | 520.27 |
1350432000000 | 524.34 |
1350518400000 | 522.63 |
1350604800000 | 533.01 |
1350864000000 | 532.01 |
1350950400000 | 524.8 |
1351036800000 | 527.32 |
1351123200000 | 526.1 |
1351209600000 | 530.9 |
1351468800000 | 530.39 |
1351555200000 | 525.23 |
1351641600000 | 527.69 |
1351728000000 | 528.66 |
1351814400000 | 533.5599 |
1352073600000 | 535.63 |
1352160000000 | 537.85 |
1352246400000 | 537.66 |
1352332800000 | 529.45 |
1352419200000 | 531.37 |
1352678400000 | 534.75 |
1352764800000 | 524.09 |
1352851200000 | 511.32 |
1352937600000 | 518.74 |
1353024000000 | 529.97 |
1353283200000 | 531.51 |
1353369600000 | 535.73 |
1353456000000 | 532.74 |
1353542400000 | 529.05 |
1353628800000 | 530.4 |
1353888000000 | 530.4 |
1353974400000 | 528.51 |
1354060800000 | 534.13 |
1354147200000 | 534.94 |
1354233600000 | 533.91 |
1354492800000 | 532.12 |
1354579200000 | 538.13 |
1354665600000 | 541.07 |
1354752000000 | 541.57 |
1354838400000 | 548.37 |
1355097600000 | 550.99 |
1355184000000 | 550.77 |
1355270400000 | 562.09 |
1355356800000 | 557.8 |
1355443200000 | 555.15 |
1355702400000 | 555.2 |
1355788800000 | 563.38 |
1355875200000 | 561.63 |
1355961600000 | 569.2 |
1356048000000 | 567.91 |
1356307200000 | 568.85 |
1356566400000 | 571.62 |
1356652800000 | 571.42 |
1356912000000 | 572.11 |
1357084800000 | 578.84 |
1357171200000 | 582.38 |
1357257600000 | 583.08 |
1357516800000 | 584.12 |
1357603200000 | 599.96 |
1357689600000 | 598.28 |
1357776000000 | 597.17 |
1357862400000 | 592.64 |
1358121600000 | 601.67 |
1358208000000 | 601.35 |
1358294400000 | 618.5 |
1358380800000 | 626.4 |
1358467200000 | 638.2 |
1358726400000 | 638.8 |
1358812800000 | 629.61 |
1358899200000 | 642.39 |
1358985600000 | 636.75 |
1359072000000 | 631.11 |
1359331200000 | 627.66 |
1359417600000 | 624.17 |
1359504000000 | 616.49 |
1359590400000 | 618.13 |
1359676800000 | 630.45 |
1359936000000 | 638.17 |
1360022400000 | 637.24 |
1360108800000 | 634.47 |
1360195200000 | 634.94 |
1360281600000 | 635.16 |
1360540800000 | 627.32 |
1360627200000 | 628.34 |
1360713600000 | 630.89 |
1360800000000 | 632.75 |
1360886400000 | 633.99 |
1361145600000 | 632.2 |
1361232000000 | 634.12 |
1361318400000 | 636.87 |
1361404800000 | 628.97 |
1361491200000 | 631.6799 |
1361750400000 | 627.15 |
1361836800000 | 623.25 |
1361923200000 | 627.67 |
1362009600000 | 632.23 |
1362096000000 | 634.1799 |
1362355200000 | 634.21 |
1362441600000 | 639.44 |
1362528000000 | 640.03 |
1362614400000 | 644.87 |
1362700800000 | 655.2 |
1362960000000 | 649.5 |
1363046400000 | 656.23 |
1363132800000 | 660.94 |
1363219200000 | 666.27 |
1363305600000 | 668.47 |
1363564800000 | 663.79 |
1363651200000 | 653.8099 |
1363737600000 | 657.14 |
1363824000000 | 648.44 |
1363910400000 | 639.26 |
1364169600000 | 643.74 |
1364256000000 | 640.98 |
1364342400000 | 638.78 |
1364428800000 | 661.41 |
1364860800000 | 662.66 |
1364947200000 | 658.3099 |
1365033600000 | 655.79 |
1365120000000 | 654.9 |
1365379200000 | 678.05 |
1365465600000 | 680.88 |
1365552000000 | 685.55 |
1365638400000 | 686.16 |
1365724800000 | 685.24 |
1365984000000 | 683.64 |
1366070400000 | 683.14 |
1366156800000 | 684.58 |
1366243200000 | 677 |
1366329600000 | 672.17 |
1366588800000 | 669.34 |
1366675200000 | 664.2 |
1366761600000 | 676.88 |
1366848000000 | 683.97 |
1366934400000 | 684.62 |
1367193600000 | 683.07 |
1367280000000 | 700.14 |
1367366400000 | 694.94 |
1367452800000 | 702.89 |
1367539200000 | 714.89 |
1367798400000 | 717.91 |
1367884800000 | 729.8 |
1367971200000 | 720.34 |
1368057600000 | 721.73 |
1368144000000 | 729.04 |
1368403200000 | 727.82 |
1368489600000 | 739.74 |
1368576000000 | 749.03 |
1368662400000 | 741.16 |
1368748800000 | 744.25 |
1369008000000 | 753.63 |
1369094400000 | 748.27 |
1369180800000 | 765.77 |
1369267200000 | 743.36 |
1369353600000 | 737.04 |
1369612800000 | 744.6 |
1369699200000 | 766.84 |
1369785600000 | 744.2 |
1369872000000 | 736.8 |
1369958400000 | 725.9299 |
1370217600000 | 691.35 |
1370304000000 | 705.24 |
1370390400000 | 690.58 |
1370476800000 | 668.19 |
1370563200000 | 686.1799 |
1370822400000 | 686.29 |
1370908800000 | 676.92 |
1370995200000 | 679.62 |
1371081600000 | 675.19 |
1371168000000 | 702.72 |
1371427200000 | 707.69 |
1371513600000 | 693.88 |
1371600000000 | 686.63 |
1371686400000 | 654.47 |
1371772800000 | 666.5 |
1372032000000 | 669.15 |
1372118400000 | 658.03 |
1372204800000 | 673.92 |
1372291200000 | 687.09 |
1372377600000 | 710.64 |
1372636800000 | 705.38 |
1372723200000 | 690.87 |
1372809600000 | 675.45 |
1372896000000 | 695.77 |
1372982400000 | 678.46 |
1373241600000 | 689.72 |
1373328000000 | 695.5 |
1373414400000 | 687.84 |
1373500800000 | 696.47 |
1373587200000 | 710.76 |
1373846400000 | 720.26 |
1373932800000 | 712.33 |
1374019200000 | 715.79 |
1374105600000 | 724.54 |
1374192000000 | 732.12 |
1374451200000 | 739.34 |
1374537600000 | 762.8099 |
1374624000000 | 742.47 |
1374710400000 | 742.52 |
1374796800000 | 744.3 |
1375056000000 | 742.29 |
1375142400000 | 748.7 |
1375228800000 | 735.52 |
1375315200000 | 745.29 |
1375401600000 | 739.83 |
1375660800000 | 753.4 |
1375747200000 | 744.0599 |
1375833600000 | 742.71 |
1375920000000 | 746.64 |
1376006400000 | 752.38 |
1376265600000 | 753.73 |
1376352000000 | 759.26 |
1376438400000 | 760.71 |
1376524800000 | 740.85 |
1376611200000 | 736.97 |
1376870400000 | 727.7 |
1376956800000 | 714.19 |
1377043200000 | 702.64 |
1377129600000 | 705.58 |
1377216000000 | 704.2 |
1377475200000 | 699.46 |
1377561600000 | 663.64 |
1377648000000 | 645.57 |
1377734400000 | 662.8 |
1377820800000 | 665.77 |
1378080000000 | 680.6799 |
1378166400000 | 670.82 |
1378252800000 | 666.86 |
1378339200000 | 678.44 |
1378425600000 | 676.5 |
1378684800000 | 687.55 |
1378771200000 | 702.35 |
1378857600000 | 706.86 |
1378944000000 | 727.41 |
1379030400000 | 724.53 |
1379289600000 | 734.54 |
1379376000000 | 730.5 |
1379462400000 | 725.45 |
1379548800000 | 746.2 |
1379635200000 | 734.83 |
1379894400000 | 730.1 |
1379980800000 | 730.26 |
1380067200000 | 726.65 |
1380153600000 | 730.85 |
1380240000000 | 722.8 |
1380499200000 | 720.63 |
1380585600000 | 732.53 |
1380672000000 | 723.94 |
1380758400000 | 722.12 |
1380844800000 | 736.6 |
1381104000000 | 750.9 |
1381190400000 | 752.48 |
1381276800000 | 751.9 |
1381363200000 | 755.51 |
1381449600000 | 746.64 |
1381708800000 | 738.89 |
1381795200000 | 750.1799 |
1381881600000 | 748.07 |
1381968000000 | 742.82 |
1382054400000 | 746.8 |
1382313600000 | 756.99 |
1382400000000 | 757.0599 |
1382486400000 | 755.47 |
1382572800000 | 752.03 |
1382659200000 | 745.5 |
1382918400000 | 752.1799 |
1383004800000 | 755.4 |
1383091200000 | 760.13 |
1383177600000 | 760.49 |
1383264000000 | 759.67 |
1383523200000 | 759.17 |
1383609600000 | 753.73 |
1383696000000 | 754.1 |
1383782400000 | 767.17 |
1383868800000 | 751.65 |
1384128000000 | 751.63 |
1384214400000 | 752.91 |
1384300800000 | 745.32 |
1384387200000 | 758.53 |
1384473600000 | 763.05 |
1384732800000 | 776.66 |
1384819200000 | 771.2 |
1384905600000 | 776.64 |
1384992000000 | 767.45 |
1385078400000 | 772.45 |
1385337600000 | 782.8099 |
1385424000000 | 774.23 |
1385510400000 | 772.33 |
1385596800000 | 772.07 |
1385683200000 | 777.84 |
1385942400000 | 773.03 |
1386028800000 | 759.27 |
1386115200000 | 741.8099 |
1386201600000 | 732.63 |
1386288000000 | 748.05 |
1386547200000 | 764.89 |
1386633600000 | 765.49 |
1386720000000 | 764.55 |
1386806400000 | 758.05 |
1386892800000 | 765.37 |
1387152000000 | 768.07 |
1387238400000 | 763.04 |
1387324800000 | 767.42 |
1387411200000 | 756.57 |
1387497600000 | 750.44 |
1387756800000 | 758.34 |
1387843200000 | 766.04 |
1388102400000 | 747.8 |
1388361600000 | 758.98 |
1388448000000 | 757.46 |
1388620800000 | 759.94 |
1388707200000 | 757.55 |
1388966400000 | 741.65 |
1389052800000 | 742.22 |
1389139200000 | 748.32 |
1389225600000 | 732.41 |
1389312000000 | 708.88 |
1389571200000 | 693.42 |
1389657600000 | 696.79 |
1389744000000 | 723.8 |
1389830400000 | 721.74 |
1389916800000 | 714.75 |
1390176000000 | 695.34 |
1390262400000 | 679.6799 |
1390348800000 | 670.57 |
1390435200000 | 663.61 |
1390521600000 | 656.73 |
1390780800000 | 653.34 |
1390867200000 | 651.44 |
1390953600000 | 648.5599 |
1391040000000 | 646.1 |
1391126400000 | 657.95 |
1391385600000 | 667.73 |
1391472000000 | 666.34 |
1391558400000 | 676.75 |
1391644800000 | 685.08 |
1391731200000 | 677.4299 |
1391990400000 | 663.59 |
1392076800000 | 662.14 |
1392163200000 | 676.14 |
1392249600000 | 668.5599 |
1392336000000 | 676.5599 |
1392595200000 | 684.14 |
1392681600000 | 672.17 |
1392768000000 | 674.62 |
1392854400000 | 674.4 |
1392940800000 | 677.92 |
1393200000000 | 681.11 |
1393286400000 | 673.91 |
1393372800000 | 672.34 |
1393459200000 | 665.97 |
1393545600000 | 670 |
1393804800000 | 606.09 |
1393891200000 | 659.05 |
1393977600000 | 656.9 |
1394064000000 | 639.54 |
1394150400000 | 622.33 |
1394409600000 | 622.6799 |
1394496000000 | 614.17 |
1394582400000 | 613.99 |
1394668800000 | 605.22 |
1394755200000 | 592.14 |
1395014400000 | 624.37 |
1395100800000 | 637.35 |
1395187200000 | 633.34 |
1395273600000 | 637.37 |
1395360000000 | 622.99 |
1395619200000 | 620.45 |
1395705600000 | 634.23 |
1395792000000 | 652.73 |
1395878400000 | 646.92 |
1395964800000 | 648.1 |
1396224000000 | 670.42 |
1396310400000 | 683.09 |
1396396800000 | 685.66 |
1396483200000 | 680.79 |
1396569600000 | 694.28 |
1396828800000 | 680.03 |
1396915200000 | 679.0599 |
1397001600000 | 662.87 |
1397088000000 | 659.36 |
1397174400000 | 654.49 |
1397433600000 | 648.07 |
1397520000000 | 633.79 |
1397606400000 | 639.1799 |
1397692800000 | 653.38 |
1398124800000 | 648.42 |
1398211200000 | 638.11 |
1398297600000 | 619.65 |
1398384000000 | 600.78 |
1398643200000 | 592.51 |
1398729600000 | 602.95 |
1398816000000 | 618.6799 |
1398902400000 | 620.22 |
1398988800000 | 627.13 |
1399248000000 | 623.1799 |
1399334400000 | 631.62 |
1399420800000 | 645.95 |
1399507200000 | 661.08 |
1399593600000 | 657.07 |
1399852800000 | 658.39 |
1399939200000 | 674.21 |
1400025600000 | 675.01 |
1400112000000 | 667.39 |
1400198400000 | 668.54 |
1400457600000 | 675.86 |
1400544000000 | 684.51 |
1400630400000 | 692.37 |
1400716800000 | 702.13 |
1400803200000 | 708.96 |
1401062400000 | 711.3099 |
1401148800000 | 701.94 |
1401235200000 | 715.28 |
1401321600000 | 735.42 |
1401408000000 | 726.59 |
1401667200000 | 731.95 |
1401753600000 | 732.49 |
1401840000000 | 737.33 |
1401926400000 | 746.41 |
1402012800000 | 754.3 |
1402272000000 | 754.95 |
1402358400000 | 768.3099 |
1402444800000 | 762.07 |
1402531200000 | 764.61 |
1402617600000 | 762.1799 |
1402876800000 | 748.63 |
1402963200000 | 739.38 |
1403049600000 | 750.91 |
1403136000000 | 755.01 |
1403222400000 | 750.48 |
1403481600000 | 756.9 |
1403568000000 | 772.4 |
1403654400000 | 760.42 |
1403740800000 | 758.07 |
1403827200000 | 750.25 |
1404086400000 | 745.36 |
1404172800000 | 751.8 |
1404259200000 | 765.99 |
1404345600000 | 772.23 |
1404432000000 | 765.78 |
1404691200000 | 779.49 |
1404777600000 | 788.03 |
1404864000000 | 795.05 |
1404950400000 | 798.69 |
1405036800000 | 802.9299 |
1405296000000 | 804.19 |
1405382400000 | 803.33 |
1405468800000 | 809.6799 |
1405555200000 | 793.61 |
1405641600000 | 780.45 |
1405900800000 | 767.0599 |
1405987200000 | 779.33 |
1406073600000 | 807.21 |
1406160000000 | 811.24 |
1406246400000 | 796.33 |
1406505600000 | 786.42 |
1406592000000 | 777.61 |
1406678400000 | 765.57 |
1406764800000 | 753.89 |
1406851200000 | 751.88 |
1407110400000 | 760.8099 |
1407196800000 | 754.55 |
1407283200000 | 742.78 |
1407369600000 | 715.84 |
1407456000000 | 729.12 |
1407715200000 | 734.69 |
1407801600000 | 736.91 |
1407888000000 | 749.3099 |
1407974400000 | 754.8099 |
1408060800000 | 756.36 |
1408320000000 | 759.46 |
1408406400000 | 759.15 |
1408492800000 | 753.95 |
1408579200000 | 766.7 |
1408665600000 | 762.35 |
1408924800000 | 766.28 |
1409011200000 | 777.97 |
1409097600000 | 775.15 |
1409184000000 | 752.29 |
1409270400000 | 739.37 |
1409529600000 | 728.16 |
1409616000000 | 730.87 |
1409702400000 | 758.87 |
1409788800000 | 772.76 |
1409875200000 | 783.1 |
1410134400000 | 773.09 |
1410220800000 | 775.4 |
1410307200000 | 774.53 |
1410393600000 | 776.15 |
1410480000000 | 771.27 |
1410739200000 | 761.38 |
1410825600000 | 762.35 |
1410912000000 | 760.48 |
1410998400000 | 757.91 |
1411084800000 | 751.76 |
1411344000000 | 742.59 |
1411430400000 | 751.1799 |
1411516800000 | 768.25 |
1411603200000 | 764.17 |
1411689600000 | 759.94 |
1411948800000 | 750.77 |
1412035200000 | 753.28 |
1412121600000 | 750.64 |
1412208000000 | 743.09 |
1412294400000 | 757.25 |
1412553600000 | 769.39 |
1412640000000 | 754.49 |
1412726400000 | 738.57 |
1412812800000 | 758.91 |
1412899200000 | 756.25 |
1413158400000 | 752.17 |
1413244800000 | 751.63 |
1413331200000 | 740.63 |
1413417600000 | 734.27 |
1413504000000 | 735.02 |
1413763200000 | 729.32 |
1413849600000 | 741.88 |
1413936000000 | 738.95 |
1414022400000 | 741.91 |
1414108800000 | 742.05 |
1414368000000 | 739.7 |
1414454400000 | 768.27 |
1414540800000 | 779 |
1414627200000 | 809.48 |
1414713600000 | 818.76 |
1414972800000 | 806.67 |
1415059200000 | 802.59 |
1415145600000 | 791.24 |
1415232000000 | 776.75 |
1415318400000 | 766.86 |
1415577600000 | 781.25 |
1415664000000 | 766.01 |
1415750400000 | 786.04 |
1415836800000 | 776.51 |
1415923200000 | 773.23 |
1416182400000 | 769.51 |
1416268800000 | 777.02 |
1416355200000 | 770.94 |
1416441600000 | 779.9 |
1416528000000 | 798.19 |
1416787200000 | 812.4299 |
1416873600000 | 796.14 |
1416960000000 | 780.79 |
1417046400000 | 772.46 |
1417132800000 | 761.46 |
1417392000000 | 742.91 |
1417478400000 | 748.3 |
1417564800000 | 760.82 |
1417651200000 | 734.51 |
1417737600000 | 733.21 |
1417996800000 | 722.23 |
1418083200000 | 698.8 |
1418169600000 | 698.79 |
1418256000000 | 677.92 |
1418342400000 | 651.44 |
1418601600000 | 597.02 |
1418688000000 | 555.57 |
1418774400000 | 594.99 |
1418860800000 | 624.37 |
1418947200000 | 632.28 |
1419206400000 | 640.95 |
1419292800000 | 653.74 |
1419379200000 | 653.52 |
1419811200000 | 643.5 |
1419897600000 | 637.96 |
1419984000000 | 615.7 |
1420156800000 | 624.36 |
1420416000000 | 630.17 |
1420502400000 | 639.4 |
1420588800000 | 640.12 |
1420675200000 | 668.8 |
1420761600000 | 658.45 |
1421020800000 | 657.92 |
1421107200000 | 658.71 |
1421193600000 | 659.87 |
1421280000000 | 669.77 |
1421366400000 | 669.54 |
1421625600000 | 665.46 |
1421712000000 | 666.0599 |
1421798400000 | 683.64 |
1421884800000 | 703.9299 |
1421971200000 | 709.07 |
1422230400000 | 686.6799 |
1422316800000 | 665.9 |
1422403200000 | 629.59 |
1422489600000 | 629.6 |
1422576000000 | 627.76 |
1422835200000 | 624.8 |
1422921600000 | 641.67 |
1423008000000 | 629.28 |
1423094400000 | 629.46 |
1423180800000 | 655.42 |
1423440000000 | 675.34 |
1423526400000 | 670.96 |
1423612800000 | 665.99 |
1423699200000 | 688 |
1423785600000 | 722.97 |
1424044800000 | 710.96 |
1424131200000 | 704.12 |
1424217600000 | 716.9299 |
1424304000000 | 709.87 |
1424390400000 | 710.98 |
1424649600000 | 702.03 |
1424736000000 | 705.83 |
1424822400000 | 703.42 |
1424908800000 | 720.1 |
1424995200000 | 696.72 |
1425254400000 | 696.25 |
1425340800000 | 707.27 |
1425427200000 | 682.23 |
1425513600000 | 699.99 |
1425600000000 | 716.58 |
1425859200000 | 719.65 |
1425945600000 | 686.11 |
1426032000000 | 694.5 |
1426118400000 | 692.45 |
1426204800000 | 678.9 |
1426464000000 | 674.98 |
1426550400000 | 679.07 |
1426636800000 | 696.01 |
1426723200000 | 699.03 |
1426809600000 | 712.6799 |
1427068800000 | 701.08 |
1427155200000 | 715.07 |
1427241600000 | 719.01 |
1427328000000 | 727.57 |
1427414400000 | 721.29 |
1427673600000 | 735.41 |
1427760000000 | 743.48 |
1427846400000 | 761.87 |
1427932800000 | 776.15 |
1428364800000 | 798.48 |
1428451200000 | 806.99 |
1428537600000 | 821.07 |
1428624000000 | 829.99 |
1428883200000 | 848.18 |
1428969600000 | 831.74 |
1429056000000 | 840.72 |
1429142400000 | 831.3099 |
1429228800000 | 797.24 |
1429488000000 | 800.34 |
1429574400000 | 821.96 |
1429660800000 | 821.58 |
1429747200000 | 825.33 |
1429833600000 | 819 |
1430092800000 | 806.49 |
1430179200000 | 796.22 |
1430265600000 | 793.7 |
1430352000000 | 776.99 |
1430438400000 | 771.13 |
1430697600000 | 771.35 |
1430784000000 | 769.69 |
1430870400000 | 769.38 |
1430956800000 | 772.26 |
1431043200000 | 779.63 |
1431302400000 | 776.45 |
1431388800000 | 782.39 |
1431475200000 | 785.33 |
1431561600000 | 786.89 |
1431648000000 | 800.52 |
1431907200000 | 793.6 |
1431993600000 | 798.07 |
1432080000000 | 794.69 |
1432166400000 | 796.46 |
1432252800000 | 801.71 |
1432512000000 | 793.61 |
1432598400000 | 781.25 |
1432684800000 | 765.1 |
1432771200000 | 751.6 |
1432857600000 | 746.62 |
1433116800000 | 734.51 |
1433203200000 | 736.99 |
1433289600000 | 721.61 |
1433376000000 | 704.9299 |
1433462400000 | 704.42 |
1433721600000 | 687.08 |
1433808000000 | 700.26 |
1433894400000 | 709.87 |
1433980800000 | 724.11 |
1434067200000 | 714.95 |
1434326400000 | 723.76 |
1434412800000 | 741.53 |
1434499200000 | 734.85 |
1434585600000 | 736.02 |
1434672000000 | 729.21 |
1434931200000 | 736.22 |
1435017600000 | 747.01 |
1435104000000 | 745.37 |
1435190400000 | 740.23 |
1435276800000 | 756.48 |
1435536000000 | 731.97 |
1435622400000 | 737.98 |
1435708800000 | 744.89 |
1435795200000 | 745.45 |
1435881600000 | 738.1 |
1436140800000 | 736.08 |
1436227200000 | 721.3 |
1436313600000 | 707.84 |
1436400000000 | 719.28 |
1436486400000 | 731.21 |
1436745600000 | 752.64 |
1436832000000 | 759.39 |
1436918400000 | 759.13 |
1437004800000 | 770.09 |
1437091200000 | 770.11 |
1437350400000 | 753.24 |
1437436800000 | 763.8099 |
1437523200000 | 780.63 |
1437609600000 | 754.85 |
1437696000000 | 736.89 |
1437955200000 | 724.69 |
1438041600000 | 717.85 |
1438128000000 | 732.92 |
1438214400000 | 743.4299 |
1438300800000 | 734.5 |
1438560000000 | 721.7 |
1438646400000 | 729.2 |
1438732800000 | 750.08 |
1438819200000 | 719.41 |
1438905600000 | 721.94 |
1439164800000 | 721.6799 |
1439251200000 | 713.69 |
1439337600000 | 702.59 |
1439424000000 | 699.3099 |
1439510400000 | 699.01 |
1439769600000 | 698.83 |
1439856000000 | 693.02 |
1439942400000 | 683.97 |
1440028800000 | 671.44 |
1440115200000 | 649.01 |
1440374400000 | 599.19 |
1440460800000 | 632.09 |
1440547200000 | 620.33 |
1440633600000 | 661.24 |
1440720000000 | 673.83 |
1440979200000 | 672.03 |
1441065600000 | 658.23 |
1441152000000 | 651.25 |
1441238400000 | 675.53 |
1441324800000 | 663.77 |
1441584000000 | 649.7 |
1441670400000 | 650.49 |
1441756800000 | 643.54 |
1441843200000 | 634.46 |
1441929600000 | 628.05 |
1442188800000 | 632.3 |
1442275200000 | 640.99 |
1442361600000 | 659.39 |
1442448000000 | 658.89 |
1442534400000 | 656.01 |
1442793600000 | 659.92 |
1442880000000 | 651.99 |
1442966400000 | 654.99 |
1443052800000 | 640.39 |
1443139200000 | 667.03 |
1443398400000 | 650.99 |
1443484800000 | 657.28 |
1443571200000 | 659.42 |
1443657600000 | 664.83 |
1443744000000 | 653.65 |
1444003200000 | 678.6 |
1444089600000 | 685.19 |
1444176000000 | 698.92 |
1444262400000 | 700.24 |
1444348800000 | 705.86 |
1444608000000 | 703.21 |
1444694400000 | 695.0599 |
1444780800000 | 692.8 |
1444867200000 | 716.22 |
1444953600000 | 704.17 |
1445212800000 | 706.29 |
1445299200000 | 712.61 |
1445385600000 | 700.77 |
1445472000000 | 716.38 |
1445558400000 | 720.27 |
1445817600000 | 695.28 |
1445904000000 | 697.38 |
1445990400000 | 708.38 |
1446076800000 | 698.35 |
1446163200000 | 694.96 |
1446422400000 | 703.87 |
1446508800000 | 723.4299 |
1446595200000 | 726.63 |
1446681600000 | 720.9 |
1446768000000 | 711.88 |
1447027200000 | 716.04 |
1447113600000 | 714.65 |
1447200000000 | 707.41 |
1447286400000 | 699.5599 |
1447372800000 | 696.29 |
1447632000000 | 694.36 |
1447718400000 | 708.71 |
1447804800000 | 710.75 |
1447891200000 | 711.87 |
1447977600000 | 730.13 |
1448236800000 | 742.39 |
1448323200000 | 720.2 |
1448409600000 | 728.5 |
1448496000000 | 724.86 |
1448582400000 | 719.76 |
1448841600000 | 719.67 |
1448928000000 | 711.97 |
1449014400000 | 720.38 |
1449100800000 | 695.34 |
1449187200000 | 675.62 |
1449446400000 | 668.48 |
1449532800000 | 659.33 |
1449619200000 | 640.82 |
1449705600000 | 641.1 |
1449792000000 | 622.04 |
1450051200000 | 611.67 |
1450137600000 | 635.65 |
1450224000000 | 634.64 |
1450310400000 | 640.99 |
1450396800000 | 625.41 |
1450656000000 | 622.97 |
1450742400000 | 618.83 |
1450828800000 | 632.96 |
1450915200000 | 625.59 |
1451260800000 | 615.5599 |
1451347200000 | 626.23 |
1451433600000 | 624.51 |
1451520000000 | 623.09 |
1451865600000 | 620.9 |
1451952000000 | 628.54 |
1452038400000 | 615.6799 |
1452124800000 | 611.55 |
1452211200000 | 603.5 |
1452470400000 | 576.17 |
1452556800000 | 567.42 |
1452643200000 | 569.89 |
1452729600000 | 564.84 |
1452816000000 | 534.08 |
1453075200000 | 536.1 |
1453161600000 | 550.83 |
1453248000000 | 529.37 |
1453334400000 | 535.95 |
1453420800000 | 571.88 |
1453680000000 | 565.88 |
1453766400000 | 567.6 |
1453852800000 | 584.07 |
1453939200000 | 596.66 |
1454025600000 | 613.28 |
1454284800000 | 599.34 |
1454371200000 | 587.52 |
1454457600000 | 581.17 |
1454544000000 | 584.45 |
1454630400000 | 578.1 |
1454889600000 | 559.07 |
1454976000000 | 538.72 |
1455062400000 | 543.29 |
1455148800000 | 531.77 |
1455235200000 | 540.21 |
1455494400000 | 545.52 |
1455580800000 | 540.88 |
1455667200000 | 561.55 |
1455753600000 | 575.03 |
1455840000000 | 570.65 |
1456099200000 | 598.45 |
1456185600000 | 595.29 |
1456272000000 | 584.3 |
1456358400000 | 592.5599 |
1456444800000 | 595.25 |
1456704000000 | 607.08 |
1456790400000 | 610.0599 |
1456876800000 | 617.15 |
1456963200000 | 616.88 |
1457049600000 | 618.21 |
1457308800000 | 623.5599 |
1457395200000 | 611.79 |
1457481600000 | 625.66 |
1457568000000 | 633.04 |
1457654400000 | 641.37 |
1457913600000 | 639.23 |
1458000000000 | 639.87 |
1458086400000 | 640.5599 |
1458172800000 | 655.4 |
1458259200000 | 673.65 |
1458518400000 | 674.14 |
1458604800000 | 676.34 |
1458691200000 | 667.24 |
1458777600000 | 661.59 |
1459209600000 | 650.67 |
1459296000000 | 652.13 |
1459382400000 | 656.08 |
1459468800000 | 646.09 |
1459728000000 | 649.94 |
1459814400000 | 638.16 |
1459900800000 | 635.74 |
1459987200000 | 634.91 |
1460073600000 | 645.83 |
1460332800000 | 647.94 |
1460419200000 | 647.26 |
1460505600000 | 670.61 |
1460592000000 | 662.41 |
1460678400000 | 655.11 |
1460937600000 | 653.2 |
1461024000000 | 656.15 |
1461110400000 | 658.05 |
1461196800000 | 658.58 |
1461283200000 | 665.4 |
1461542400000 | 634.24 |
1461628800000 | 622.7 |
1461715200000 | 610.69 |
1461801600000 | 623.19 |
1461888000000 | 619.71 |
1462147200000 | 610.51 |
1462233600000 | 591.58 |
1462320000000 | 588 |
1462406400000 | 597.72 |
1462492800000 | 599.95 |
1462752000000 | 595.69 |
1462838400000 | 597.48 |
1462924800000 | 593.94 |
1463011200000 | 593.08 |
1463097600000 | 602 |
1463356800000 | 614.08 |
1463443200000 | 615 |
1463529600000 | 610 |
1463616000000 | 598.54 |
1463702400000 | 594.51 |
1463961600000 | 590.01 |
1464048000000 | 609.16 |
1464134400000 | 611.58 |
1464220800000 | 608.17 |
1464307200000 | 618.54 |
1464566400000 | 620.91 |
1464652800000 | 614.03 |
1464739200000 | 606.51 |
1464825600000 | 600.39 |
1464912000000 | 606.72 |
1465171200000 | 612.9299 |
1465257600000 | 618.51 |
1465344000000 | 618.0599 |
1465430400000 | 604.9 |
1465516800000 | 596.66 |
1465776000000 | 590.57 |
1465862400000 | 579.97 |
1465948800000 | 592.36 |
1466035200000 | 581.86 |
1466121600000 | 585.5 |
1466380800000 | 596.6 |
1466467200000 | 593.99 |
1466553600000 | 584.74 |
1466640000000 | 583.62 |
1466726400000 | 570.57 |
1466985600000 | 572 |
1467072000000 | 582.42 |
1467158400000 | 598.47 |
1467244800000 | 606 |
1467331200000 | 611.2 |
1467590400000 | 614.37 |
1467676800000 | 604.73 |
1467763200000 | 596.3 |
1467849600000 | 603.13 |
1467936000000 | 624.09 |
1468195200000 | 629.63 |
1468281600000 | 634.8 |
1468368000000 | 634.26 |
1468454400000 | 644.12 |
1468540800000 | 639.08 |
1468800000000 | 620.92 |
1468886400000 | 609.41 |
1468972800000 | 619.23 |
1469059200000 | 617.98 |
1469145600000 | 618.3099 |
1469404800000 | 645.09 |
1469491200000 | 651.79 |
1469577600000 | 639.11 |
1469664000000 | 644.14 |
1469750400000 | 638.54 |
1470009600000 | 645.72 |
1470096000000 | 640.92 |
1470182400000 | 640.34 |
1470268800000 | 649.3 |
1470355200000 | 668.04 |
1470614400000 | 683.5 |
1470700800000 | 677.36 |
1470787200000 | 669.9299 |
1470873600000 | 668.9299 |
1470960000000 | 675.16 |
1471219200000 | 679.32 |
1471305600000 | 667.86 |
1471392000000 | 649.88 |
1471478400000 | 647.99 |
1471564800000 | 636.44 |
1471824000000 | 643.08 |
1471910400000 | 644.21 |
1471996800000 | 631.39 |
1472083200000 | 634.39 |
1472169600000 | 639.74 |
1472428800000 | 641.77 |
1472515200000 | 639.37 |
1472601600000 | 631.02 |
1472688000000 | 625.98 |
1472774400000 | 642.03 |
1473033600000 | 653.07 |
1473120000000 | 651.61 |
1473206400000 | 651.69 |
1473292800000 | 656.49 |
1473379200000 | 639.47 |
1473638400000 | 630.16 |
1473724800000 | 625.75 |
1473811200000 | 622.48 |
1473897600000 | 623.66 |
1473984000000 | 622.22 |
1474243200000 | 632.32 |
1474329600000 | 631.47 |
1474416000000 | 646.73 |
1474502400000 | 659 |
1474588800000 | 656.74 |
1474848000000 | 655.48 |
1474934400000 | 643.21 |
1475020800000 | 647.58 |
1475107200000 | 648.4 |
1475193600000 | 642.89 |
1475452800000 | 653.78 |
1475539200000 | 654.4 |
1475625600000 | 650.37 |
1475712000000 | 656 |
1475798400000 | 651.37 |
1476057600000 | 652.54 |
1476144000000 | 648.61 |
1476230400000 | 642.03 |
1476316800000 | 636.86 |
1476403200000 | 638.89 |
1476662400000 | 634.66 |
1476748800000 | 653.83 |
1476835200000 | 664.25 |
1476921600000 | 668.12 |
1477008000000 | 665.5 |
1477267200000 | 670.34 |
1477353600000 | 666.65 |
1477440000000 | 659.23 |
1477526400000 | 659.39 |
1477612800000 | 660.04 |
1477872000000 | 660.94 |
1477958400000 | 651.89 |
1478044800000 | 634.88 |
1478131200000 | 630.5 |
1478217600000 | 618.79 |
1478476800000 | 611.5 |
1478563200000 | 619.87 |
1478649600000 | 610.63 |
1478736000000 | 616.04 |
1478822400000 | 605.89 |
1479081600000 | 602.78 |
1479168000000 | 611.22 |
1479254400000 | 624.07 |
1479340800000 | 630.02 |
1479427200000 | 631.69 |
1479686400000 | 637.1799 |
1479772800000 | 641.1 |
1479859200000 | 643.3099 |
1479945600000 | 640.02 |
1480032000000 | 633.07 |
1480291200000 | 632.88 |
1480377600000 | 624.62 |
1480464000000 | 638.91 |
1480550400000 | 625.11 |
1480636800000 | 621.16 |
1480896000000 | 628.36 |
1480982400000 | 635.08 |
1481068800000 | 637.3 |
1481155200000 | 651.42 |
1481241600000 | 643.67 |
1481500800000 | 646.87 |
1481587200000 | 664.04 |
1481673600000 | 661.3 |
1481760000000 | 662.65 |
1481846400000 | 670.6 |
1482105600000 | 663.47 |
1482192000000 | 674.21 |
1482278400000 | 672.83 |
1482364800000 | 664.63 |
1482451200000 | 662.3 |
1482796800000 | 665.09 |
1482883200000 | 680.99 |
1482969600000 | 683.6799 |
1483056000000 | 685.65 |
1483315200000 | 687.6 |
1483401600000 | 711.8 |
1483488000000 | 704.14 |
1483574400000 | 689.51 |
1483660800000 | 690.9 |
1483920000000 | 679.85 |
1484006400000 | 666.76 |
1484092800000 | 649.12 |
1484179200000 | 651.86 |
1484265600000 | 644.05 |
1484524800000 | 649.47 |
1484611200000 | 645.94 |
1484697600000 | 642.8099 |
1484784000000 | 646.04 |
1484870400000 | 644.13 |
1485129600000 | 639.5 |
1485216000000 | 640.82 |
1485302400000 | 639.22 |
1485388800000 | 647.17 |
1485475200000 | 644.79 |
1485734400000 | 638.05 |
1485820800000 | 633.07 |
1485907200000 | 633.79 |
1485993600000 | 630.12 |
1486080000000 | 640.05 |
1486339200000 | 644.14 |
1486425600000 | 640.82 |
1486512000000 | 642.19 |
1486598400000 | 658.21 |
1486684800000 | 667.01 |
1486944000000 | 672.85 |
1487030400000 | 674.96 |
1487116800000 | 678.19 |
1487203200000 | 670.84 |
1487289600000 | 658.66 |
1487548800000 | 656.35 |
1487635200000 | 663.15 |
1487721600000 | 650.47 |
1487808000000 | 651.17 |
1487894400000 | 629.19 |
1488153600000 | 642.35 |
1488240000000 | 636.4 |
1488326400000 | 642 |
1488412800000 | 645.0599 |
1488499200000 | 639 |
1488758400000 | 644.27 |
1488844800000 | 652.69 |
1488931200000 | 653.44 |
1489017600000 | 636.69 |
1489104000000 | 638.59 |
1489363200000 | 641.28 |
1489449600000 | 640.98 |
1489536000000 | 645.49 |
1489622400000 | 668.61 |
1489708800000 | 668.74 |
1489968000000 | 676.32 |
1490054400000 | 669.64 |
1490140800000 | 654.38 |
1490227200000 | 658.16 |
1490313600000 | 659.24 |
1490572800000 | 656.34 |
1490659200000 | 666.73 |
1490745600000 | 660.55 |
1490832000000 | 678.57 |
1490918400000 | 663.6 |
1491177600000 | 667.9 |
1491264000000 | 663.67 |
1491350400000 | 671.82 |
1491436800000 | 672.82 |
1491523200000 | 663.78 |
1491782400000 | 662.04 |
1491868800000 | 657.2 |
1491955200000 | 655.94 |
1492041600000 | 662.52 |
1492473600000 | 656.11 |
1492560000000 | 649.61 |
1492646400000 | 652.2 |
1492732800000 | 653.66 |
1492992000000 | 652.27 |
1493078400000 | 645.33 |
1493164800000 | 642.6 |
1493251200000 | 642.21 |
1493337600000 | 642.1 |
1493596800000 | 641.65 |
1493683200000 | 644.53 |
1493769600000 | 638.13 |
1493856000000 | 635.4299 |
1493942400000 | 636.22 |
1494201600000 | 637.52 |
1494288000000 | 644.19 |
1494374400000 | 664.76 |
1494460800000 | 661.49 |
1494547200000 | 658.0599 |
1494806400000 | 668.73 |
1494892800000 | 667.37 |
1494979200000 | 664.69 |
1495065600000 | 650.2 |
1495152000000 | 652.17 |
1495411200000 | 664.3099 |
1495497600000 | 664.98 |
1495584000000 | 659.88 |
1495670400000 | 664.44 |
1495756800000 | 665.32 |
1496016000000 | 662.78 |
1496102400000 | 661.66 |
1496188800000 | 653.76 |
1496275200000 | 654.32 |
1496361600000 | 649.79 |
1496620800000 | 652.6 |
1496707200000 | 653.07 |
1496793600000 | 653.54 |
1496880000000 | 661.24 |
1496966400000 | 670.15 |
1497225600000 | 670.12 |
1497312000000 | 677.52 |
1497398400000 | 676.8 |
1497484800000 | 670.17 |
1497571200000 | 665.8099 |
1497830400000 | 670.79 |
1497916800000 | 667.36 |
1498003200000 | 662.14 |
1498089600000 | 656.37 |
1498176000000 | 655.94 |
1498435200000 | 661.01 |
1498521600000 | 666.48 |
1498608000000 | 657.37 |
1498694400000 | 641.4 |
1498780800000 | 645.55 |
1499040000000 | 641.6799 |
1499126400000 | 641.8 |
1499212800000 | 640.28 |
1499299200000 | 640.85 |
1499385600000 | 639.63 |
1499644800000 | 642.99 |
1499731200000 | 639.03 |
1499817600000 | 647.85 |
1499904000000 | 657.2 |
1499990400000 | 671.45 |
1500249600000 | 668.63 |
1500336000000 | 662.32 |
1500422400000 | 666.4299 |
1500508800000 | 659.09 |
1500595200000 | 652.62 |
1500854400000 | 652.92 |
1500940800000 | 649.08 |
1501027200000 | 661.54 |
1501113600000 | 665.76 |
1501200000000 | 658.48 |
1501459200000 | 648.8099 |
1501545600000 | 645.9 |
1501632000000 | 642.6 |
1501718400000 | 640.27 |
1501804800000 | 647.48 |
1502064000000 | 648.95 |
1502150400000 | 652.02 |
1502236800000 | 645.79 |
1502323200000 | 643.15 |
1502409600000 | 639.41 |
1502668800000 | 644.5599 |
1502755200000 | 651.17 |
1502841600000 | 657.76 |
1502928000000 | 655.03 |
1503014400000 | 658.21 |
1503273600000 | 664.42 |
1503360000000 | 671.8099 |
1503446400000 | 677.78 |
1503532800000 | 680.66 |
1503619200000 | 684.65 |
1503878400000 | 693.05 |
1503964800000 | 697.07 |
1504051200000 | 720.97 |
1504137600000 | 730.78 |
1504224000000 | 731.36 |
1504483200000 | 728.29 |
1504569600000 | 734.85 |
1504656000000 | 734.39 |
1504742400000 | 732.1799 |
1504828800000 | 723.9299 |
1505088000000 | 732.34 |
1505174400000 | 733.01 |
1505260800000 | 728.66 |
1505347200000 | 725.8 |
1505433600000 | 715.53 |
1505692800000 | 709.14 |
1505779200000 | 708.9299 |
1505865600000 | 714.1799 |
1505952000000 | 709.82 |
1506038400000 | 715.92 |
1506297600000 | 707.63 |
1506384000000 | 702.63 |
1506470400000 | 700.89 |
1506556800000 | 700.79 |
1506643200000 | 702.48 |
1506902400000 | 706.8 |
1506988800000 | 706.48 |
1507075200000 | 701.37 |
1507161600000 | 697.59 |
1507248000000 | 696.11 |
1507507200000 | 682.19 |
1507593600000 | 683.58 |
1507680000000 | 684.55 |
1507766400000 | 687.61 |
1507852800000 | 687.47 |
1508112000000 | 684.72 |
1508198400000 | 679.87 |
1508284800000 | 679.01 |
1508371200000 | 677.92 |
1508457600000 | 652.07 |
1508716800000 | 641.71 |
1508803200000 | 623.32 |
1508889600000 | 636.57 |
1508976000000 | 642.29 |
1509062400000 | 637.51 |
1509321600000 | 638.0599 |
1509408000000 | 622.9299 |
1509494400000 | 623.92 |
1509580800000 | 610.09 |
1509667200000 | 605.5 |
1509926400000 | 609.4299 |
1510012800000 | 607.03 |
1510099200000 | 608 |
1510185600000 | 599.11 |
1510272000000 | 586.66 |
1510531200000 | 581.09 |
1510617600000 | 568.36 |
1510704000000 | 538.36 |
1510790400000 | 553.19 |
1510876800000 | 564.26 |
1511136000000 | 556.88 |
1511222400000 | 551.53 |
1511308800000 | 555.03 |
1511395200000 | 558.45 |
1511481600000 | 546.9299 |
1511740800000 | 544.61 |
1511827200000 | 541.12 |
1511913600000 | 537 |
1512000000000 | 534.7 |
1512086400000 | 542.22 |
1512345600000 | 542.08 |
1512432000000 | 548.73 |
1512518400000 | 545.21 |
1512604800000 | 548.17 |
1512691200000 | 558.8099 |
1512950400000 | 566.03 |
1513036800000 | 566.2 |
1513123200000 | 563.26 |
1513209600000 | 566.28 |
1513296000000 | 562.96 |
1513555200000 | 560.55 |
1513641600000 | 558.84 |
1513728000000 | 556.66 |
1513814400000 | 564.99 |
1513900800000 | 565.26 |
1514332800000 | 570.6799 |
1514419200000 | 574.84 |
1514505600000 | 574.89 |
1514851200000 | 578.25 |
1514937600000 | 583.72 |
1515024000000 | 588.65 |
1515110400000 | 595.89 |
1515369600000 | 596 |
1515456000000 | 591.72 |
1515542400000 | 588.97 |
1515628800000 | 587.5 |
1515715200000 | 586.85 |
1515974400000 | 578.51 |
1516060800000 | 577.62 |
1516147200000 | 575.75 |
1516233600000 | 576.74 |
1516320000000 | 571.75 |
1516579200000 | 571.88 |
1516665600000 | 574.01 |
1516752000000 | 570.99 |
1516838400000 | 562.12 |
1516924800000 | 545.33 |
1517184000000 | 532.01 |
1517270400000 | 538.1 |
1517356800000 | 534.5599 |
1517443200000 | 529.82 |
1517529600000 | 521.72 |
1517788800000 | 516.58 |
1517875200000 | 502.09 |
1517961600000 | 504.29 |
1518048000000 | 505.22 |
1518134400000 | 498.33 |
1518393600000 | 501.26 |
1518480000000 | 499.86 |
1518566400000 | 501.87 |
1518652800000 | 504.53 |
1518739200000 | 498.11 |
1518998400000 | 492.87 |
1519084800000 | 501.04 |
1519171200000 | 507.69 |
1519257600000 | 516.85 |
1519344000000 | 519.27 |
1519603200000 | 512.35 |
1519689600000 | 513.87 |
1519776000000 | 507.72 |
1519862400000 | 503.64 |
1519948800000 | 500.86 |
1520208000000 | 507.18 |
1520294400000 | 501.58 |
1520380800000 | 501.82 |
1520467200000 | 506.6 |
1520553600000 | 519.41 |
1520812800000 | 517.59 |
1520899200000 | 513.85 |
1520985600000 | 505.44 |
1521072000000 | 511.54 |
1521158400000 | 507.92 |
1521417600000 | 501.79 |
1521504000000 | 499.72 |
1521590400000 | 504.82 |
1521676800000 | 496.01 |
1521763200000 | 486.36 |
1522022400000 | 479.43 |
1522108800000 | 484.95 |
1522195200000 | 476.67 |
1522281600000 | 478.2 |
1522713600000 | 479.83 |
1522800000000 | 476.95 |
1522886400000 | 484.96 |
1522972800000 | 483.26 |
1523232000000 | 460.87 |
1523318400000 | 451.61 |
1523404800000 | 445.53 |
1523491200000 | 464.86 |
1523577600000 | 463.65 |
1523836800000 | 461.46 |
1523923200000 | 469.28 |
1524009600000 | 474.68 |
1524096000000 | 475.24 |
1524182400000 | 469.49 |
1524441600000 | 465.06 |
1524528000000 | 465.52 |
1524614400000 | 466.65 |
1524700800000 | 467.15 |
1524787200000 | 470.86 |
1525046400000 | 467.84 |
1525132800000 | 466.32 |
1525219200000 | 466.71 |
1525305600000 | 463.01 |
1525392000000 | 459.79 |
1525651200000 | 454.01 |
1525737600000 | 453.49 |
1525824000000 | 460.72 |
1525910400000 | 465.79 |
1525996800000 | 466.59 |
1526256000000 | 466.54 |
1526342400000 | 461.7 |
1526428800000 | 476.59 |
1526515200000 | 477.91 |
1526601600000 | 471.62 |
1526860800000 | 472.71 |
1526947200000 | 477.02 |
1527033600000 | 464.29 |
1527120000000 | 471.05 |
1527206400000 | 472.8 |
1527465600000 | 476.61 |
1527552000000 | 475.7 |
1527638400000 | 476.25 |
1527724800000 | 469.89 |
1527811200000 | 460.83 |
1528070400000 | 461.17 |
1528156800000 | 457.81 |
1528243200000 | 447.93 |
1528329600000 | 455.51 |
1528416000000 | 445.42 |
1528675200000 | 439.76 |
1528761600000 | 436.59 |
1528848000000 | 433 |
1528934400000 | 444.25 |
1529020800000 | 441.02 |
1529280000000 | 427.52 |
1529366400000 | 425 |
1529452800000 | 425.48 |
1529539200000 | 423.54 |
1529625600000 | 430.33 |
1529884800000 | 425.15 |
1529971200000 | 425.38 |
1530057600000 | 430.32 |
1530144000000 | 431.29 |
1530230400000 | 427.98 |
1530489600000 | 423.63 |
1530576000000 | 420.55 |
1530662400000 | 428 |
1530748800000 | 429.05 |
1530835200000 | 426.69 |
1531094400000 | 427.2 |
1531180800000 | 422.82 |
1531267200000 | 419.14 |
1531353600000 | 416.26 |
1531440000000 | 418.74 |
1531699200000 | 416.9 |
1531785600000 | 418.8399 |
1531872000000 | 419.2799 |
1531958400000 | 417.36 |
1532044800000 | 418.98 |
1532304000000 | 420.42 |
1532390400000 | 413.79 |
1532476800000 | 411.47 |
1532563200000 | 420.12 |
1532649600000 | 421.37 |
1532908800000 | 417.76 |
1532995200000 | 414.73 |
1533081600000 | 412.04 |
1533168000000 | 403.85 |
1533254400000 | 408.3 |
1533513600000 | 408.6 |
1533600000000 | 409.69 |
1533686400000 | 404.37 |
1533772800000 | 397.97 |
1533859200000 | 374 |
1534118400000 | 361.26 |
1534204800000 | 365.8 |
1534291200000 | 369.17 |
1534377600000 | 373.3399 |
1534464000000 | 368.37 |
1534723200000 | 368.2 |
1534809600000 | 372.38 |
1534896000000 | 369.37 |
1534982400000 | 367.67 |
1535068800000 | 369.36 |
1535328000000 | 375.18 |
1535414400000 | 377.05 |
1535500800000 | 375.64 |
1535587200000 | 368.65 |
1535673600000 | 371.92 |
1535932800000 | 368.33 |
1536019200000 | 368.62 |
1536105600000 | 367.8399 |
1536192000000 | 361.68 |
1536278400000 | 365.0299 |
1536537600000 | 361.39 |
1536624000000 | 360.51 |
1536710400000 | 368.5 |
1536796800000 | 373.0299 |
1536883200000 | 380.85 |
1537142400000 | 381.29 |
1537228800000 | 381.76 |
1537315200000 | 388.07 |
1537401600000 | 388.52 |
1537488000000 | 389.37 |
1537747200000 | 392.82 |
1537833600000 | 391.26 |
1537920000000 | 389.3399 |
1538006400000 | 389.08 |
1538092800000 | 389.73 |
1538352000000 | 390.31 |
1538438400000 | 390.05 |
1538524800000 | 391.5299 |
1538611200000 | 386.89 |
1538697600000 | 386.17 |
1538956800000 | 380.0299 |
1539043200000 | 373.71 |
1539129600000 | 368.43 |
1539216000000 | 368.04 |
1539302400000 | 373.41 |
1539561600000 | 378.41 |
1539648000000 | 383.15 |
1539734400000 | 386.87 |
1539820800000 | 382.98 |
1539907200000 | 382.21 |
1540166400000 | 384.05 |
1540252800000 | 378.5299 |
1540339200000 | 382.43 |
1540425600000 | 383.7799 |
1540512000000 | 376.96 |
1540771200000 | 373.22 |
1540857600000 | 376.06 |
1540944000000 | 372.33 |
1541030400000 | 375.44 |
1541116800000 | 380.58 |
1541376000000 | 383.74 |
1541462400000 | 380.55 |
1541548800000 | 381.9 |
1541635200000 | 383.96 |
1541721600000 | 378.1 |
1541980800000 | 384.12 |
1542067200000 | 377.3399 |
1542153600000 | 378.7 |
1542240000000 | 387.71 |
1542326400000 | 381.7 |
1542585600000 | 380.15 |
1542672000000 | 375.2799 |
1542758400000 | 383.98 |
1542844800000 | 387.8 |
1542931200000 | 384.91 |
1543190400000 | 385.44 |
1543276800000 | 389.08 |
1543363200000 | 392.74 |
1543449600000 | 400.22 |
1543536000000 | 400.88 |
1543795200000 | 396.19 |
1543881600000 | 398.22 |
1543968000000 | 404.3399 |
1544054400000 | 400.39 |
1544140800000 | 403.54 |
1544400000000 | 399.65 |
1544486400000 | 400.98 |
1544572800000 | 403.8 |
1544659200000 | 406.39 |
1544745600000 | 403.63 |
1545004800000 | 401.04 |
1545091200000 | 405.98 |
1545177600000 | 405.26 |
1545264000000 | 400.54 |
1545350400000 | 397.65 |
1545609600000 | 396.3 |
1545868800000 | 387.56 |
1545955200000 | 387.72 |
1546214400000 | 389.35 |
1546387200000 | 389.0899 |
1546473600000 | 389.6 |
1546560000000 | 395.71 |
1546819200000 | 397.86 |
1546905600000 | 399.49 |
1546992000000 | 401.4 |
1547078400000 | 408.06 |
1547164800000 | 409.0899 |
1547424000000 | 406.1 |
1547510400000 | 411.11 |
1547596800000 | 419.63 |
1547683200000 | 427.42 |
1547769600000 | 431.97 |
1548028800000 | 428.13 |
1548115200000 | 429.09 |
1548201600000 | 436.78 |
1548288000000 | 439.64 |
1548374400000 | 435.13 |
1548633600000 | 430.05 |
1548720000000 | 433.03 |
1548806400000 | 427.04 |
1548892800000 | 430.59 |
1548979200000 | 429.61 |
1549238400000 | 430.26 |
1549324800000 | 432.34 |
1549411200000 | 431.01 |
1549497600000 | 428.75 |
1549584000000 | 429.31 |
1549843200000 | 430.31 |
1549929600000 | 427.99 |
1550016000000 | 425.51 |
1550102400000 | 414.83 |
1550188800000 | 419.29 |
1550448000000 | 417.32 |
1550534400000 | 415.37 |
1550620800000 | 419.0299 |
1550707200000 | 421.69 |
1550793600000 | 415.39 |
1551052800000 | 420.38 |
1551139200000 | 414.73 |
1551225600000 | 414.15 |
1551312000000 | 410.54 |
1551398400000 | 416.87 |
1551657600000 | 417.23 |
1551744000000 | 415.87 |
1551830400000 | 416.61 |
1551916800000 | 419.89 |
1552003200000 | 422.3 |
1552262400000 | 415.9 |
1552348800000 | 414.63 |
1552435200000 | 417.43 |
1552521600000 | 410.06 |
1552608000000 | 418.77 |
1552867200000 | 423.07 |
1552953600000 | 423.66 |
1553040000000 | 419.15 |
1553126400000 | 417.54 |
1553212800000 | 409.62 |
1553472000000 | 414.98 |
1553558400000 | 416.74 |
1553644800000 | 406.92 |
1553731200000 | 405.89 |
1553817600000 | 400.83 |
1554076800000 | 410.2799 |
1554163200000 | 419.1 |
1554249600000 | 418.71 |
1554336000000 | 418.51 |
1554422400000 | 414.07 |
1554681600000 | 412.45 |
1554768000000 | 412.64 |
1554854400000 | 412.26 |
1554940800000 | 410.0899 |
1555027200000 | 408.5899 |
1555286400000 | 401.1 |
1555372800000 | 402.87 |
1555459200000 | 411.2799 |
1555545600000 | 411.8399 |
1555977600000 | 415.26 |
1556064000000 | 409.87 |
1556150400000 | 410.37 |
1556236800000 | 410.76 |
1556496000000 | 407.3399 |
1556582400000 | 410.3 |
1556668800000 | 409.47 |
1556755200000 | 405.92 |
1556841600000 | 405.72 |
1557100800000 | 400.9 |
1557187200000 | 395.67 |
1557273600000 | 396.25 |
1557360000000 | 392.0299 |
1557446400000 | 391.65 |
1557705600000 | 384.63 |
1557792000000 | 391.77 |
1557878400000 | 391.55 |
1557964800000 | 379.04 |
1558051200000 | 376.66 |
1558310400000 | 380.47 |
1558396800000 | 378.94 |
1558483200000 | 382.6 |
1558569600000 | 379.77 |
1558656000000 | 379.06 |
1558915200000 | 379.77 |
1559001600000 | 380.68 |
1559088000000 | 383.68 |
1559174400000 | 394 |
1559260800000 | 396.8 |
1559520000000 | 398.99 |
1559606400000 | 400.04 |
1559692800000 | 401.19 |
1559779200000 | 398.65 |
1559865600000 | 400.54 |
1560124800000 | 398.9 |
1560211200000 | 394.27 |
1560297600000 | 394.47 |
1560384000000 | 396.15 |
1560470400000 | 399.36 |
1560729600000 | 403.49 |
1560816000000 | 412.04 |
1560902400000 | 411.92 |
1560988800000 | 414.02 |
1561075200000 | 408.44 |
1561334400000 | 405.46 |
1561420800000 | 404.18 |
1561507200000 | 411.02 |
1561593600000 | 410.77 |
1561680000000 | 411.91 |
1561939200000 | 423.71 |
1562025600000 | 426.45 |
1562112000000 | 426.21 |
1562198400000 | 432.11 |
1562284800000 | 429.88 |
1562544000000 | 430.57 |
1562630400000 | 432.62 |
1562716800000 | 433.69 |
1562803200000 | 436.07 |
1562889600000 | 431.24 |
1563148800000 | 435.15 |
1563235200000 | 436.69 |
1563321600000 | 436.64 |
1563408000000 | 436.2 |
1563494400000 | 439.01 |
1563753600000 | 436.06 |
1563840000000 | 440.54 |
1563926400000 | 442.9 |
1564012800000 | 438.92 |
1564099200000 | 439.07 |
1564358400000 | 437.07 |
1564444800000 | 439.58 |
1564531200000 | 441.89 |
1564617600000 | 439.18 |
1564704000000 | 429.57 |
1564963200000 | 418.51 |
1565049600000 | 419.97 |
1565136000000 | 420.61 |
1565222400000 | 426.37 |
1565308800000 | 422.99 |
1565568000000 | 419.55 |
1565654400000 | 421.94 |
1565740800000 | 416.65 |
1565827200000 | 419.3 |
1565913600000 | 422.48 |
1566172800000 | 421.75 |
1566259200000 | 424.17 |
1566345600000 | 425.3 |
1566432000000 | 421.74 |
1566518400000 | 422.86 |
1566777600000 | 419.45 |
1566864000000 | 411.0899 |
1566950400000 | 411.92 |
1567036800000 | 415.45 |
1567123200000 | 425.53 |
1567382400000 | 427.87 |
1567468800000 | 423.83 |
1567555200000 | 430.75 |
1567641600000 | 431.39 |
1567728000000 | 432.24 |
1567987200000 | 431.11 |
1568073600000 | 434.49 |
1568160000000 | 439.85 |
1568246400000 | 443.21 |
1568332800000 | 443.51 |
1568592000000 | 445.23 |
1568678400000 | 440.66 |
1568764800000 | 443.51 |
1568851200000 | 439.7 |
1568937600000 | 438.54 |
1569196800000 | 438.98 |
1569283200000 | 438.04 |
1569369600000 | 438.74 |
1569456000000 | 441.43 |
1569542400000 | 443.14 |
1569801600000 | 441.58 |
1569888000000 | 435.02 |
1569974400000 | 430.76 |
1570060800000 | 424.4 |
1570147200000 | 424.44 |
1570406400000 | 417.5 |
1570492800000 | 412.75 |
1570579200000 | 411.75 |
1570665600000 | 411.62 |
1570752000000 | 408.65 |
1571011200000 | 403.17 |
1571097600000 | 407.7799 |
1571184000000 | 407.04 |
1571270400000 | 410.33 |
1571356800000 | 411.02 |
1571616000000 | 406.18 |
1571702400000 | 409.57 |
1571788800000 | 408.73 |
1571875200000 | 410.48 |
1571961600000 | 409.07 |
1572220800000 | 408.88 |
1572307200000 | 411.43 |
1572393600000 | 410.47 |
1572480000000 | 408.45 |
1572566400000 | 413.01 |
1572825600000 | 418.0299 |
1572912000000 | 422.62 |
1572998400000 | 419.85 |
1573084800000 | 429.15 |
1573171200000 | 417.44 |
1573430400000 | 412.75 |
1573516800000 | 413.79 |
1573603200000 | 412.63 |
1573689600000 | 409.75 |
1573776000000 | 413.9 |
1574035200000 | 413.77 |
1574121600000 | 415.12 |
1574208000000 | 411.21 |
1574294400000 | 408.21 |
1574380800000 | 407.58 |
1574640000000 | 406.17 |
1574726400000 | 403.14 |
1574812800000 | 406.71 |
1574899200000 | 410.12 |
1574985600000 | 410.22 |
1575244800000 | 408.27 |
1575331200000 | 402.54 |
1575417600000 | 405.24 |
1575504000000 | 406.23 |
1575590400000 | 409.37 |
1575849600000 | 405.85 |
1575936000000 | 404.72 |
1576022400000 | 404.37 |
1576108800000 | 412.88 |
1576195200000 | 412.96 |
1576454400000 | 412.76 |
1576540800000 | 413.0899 |
1576627200000 | 412.57 |
1576713600000 | 413.93 |
1576800000000 | 415.83 |
1577059200000 | 418.6 |
1577145600000 | 422.53 |
1577404800000 | 425.95 |
1577664000000 | 425.49 |
1577750400000 | 423.92 |
1577923200000 | 427.6 |
1578009600000 | 428.87 |
1578268800000 | 426.64 |
1578355200000 | 429.17 |
1578441600000 | 431.94 |
1578528000000 | 437.77 |
1578614400000 | 438.16 |
1578873600000 | 440.27 |
1578960000000 | 439.51 |
1579046400000 | 444.5 |
1579132800000 | 453.42 |
1579219200000 | 456.63 |
1579478400000 | 468.01 |
1579564800000 | 467.73 |
1579651200000 | 465.1 |
1579737600000 | 467.06 |
1579824000000 | 467.33 |
1580083200000 | 451.42 |
1580169600000 | 456.84 |
1580256000000 | 461.87 |
1580342400000 | 459.16 |
1580428800000 | 448.82 |
1580688000000 | 450.98 |
1580774400000 | 458.3 |
1580860800000 | 461.48 |
1580947200000 | 456.45 |
1581033600000 | 447.63 |
1581292800000 | 444.66 |
1581379200000 | 449.32 |
1581465600000 | 458.01 |
1581552000000 | 458.44 |
1581638400000 | 451.93 |
1581897600000 | 453.26 |
1581984000000 | 448.09 |
1582070400000 | 452.07 |
1582156800000 | 448.93 |
1582243200000 | 446.22 |
1582502400000 | 436.38 |
1582588800000 | 424.77 |
1582675200000 | 428.76 |
1582761600000 | 405.21 |
1582848000000 | 389.44 |
1583107200000 | 391.54 |
1583193600000 | 400.2 |
1583280000000 | 400.05 |
1583366400000 | 403.49 |
1583452800000 | 391.14 |
1583712000000 | 364.56 |
1583798400000 | 354.87 |
1583884800000 | 362.7 |
1583971200000 | 322.89 |
1584057600000 | 331.88 |
1584316800000 | 319.57 |
1584403200000 | 328.04 |
1584489600000 | 325.7799 |
1584576000000 | 343.48 |
1584662400000 | 342.3 |
1584921600000 | 338.71 |
1585008000000 | 351.32 |
1585094400000 | 349.57 |
1585180800000 | 358.7799 |
1585267200000 | 344.5299 |
1585526400000 | 346.22 |
1585612800000 | 353.99 |
1585699200000 | 350.27 |
1585785600000 | 356.89 |
1585872000000 | 359.64 |
1586131200000 | 366.8399 |
1586217600000 | 364.39 |
1586304000000 | 372.15 |
1586390400000 | 377.3 |
1586822400000 | 382.99 |
1586908800000 | 376.15 |
1586995200000 | 377.99 |
1587081600000 | 387.42 |
1587340800000 | 384.41 |
1587427200000 | 371.21 |
1587513600000 | 379.93 |
1587600000000 | 390.2799 |
1587686400000 | 384.12 |
1587945600000 | 389.33 |
1588032000000 | 392.92 |
1588118400000 | 398.05 |
1588204800000 | 400.76 |
1588291200000 | 393.9 |
1588550400000 | 394.66 |
1588636800000 | 392.68 |
1588723200000 | 386.69 |
1588809600000 | 389.63 |
1588896000000 | 389.43 |
1589155200000 | 388.01 |
1589241600000 | 386.08 |
1589328000000 | 390.11 |
1589414400000 | 386.37 |
1589500800000 | 394.79 |
1589760000000 | 416.95 |
1589846400000 | 418.8399 |
1589932800000 | 416.46 |
1590019200000 | 420.6 |
1590105600000 | 425.46 |
1590364800000 | 429.29 |
1590451200000 | 434.42 |
1590537600000 | 432.97 |
1590624000000 | 434.54 |
1590710400000 | 434.76 |
1590969600000 | 442.13 |
1591056000000 | 448.68 |
1591142400000 | 456.69 |
1591228800000 | 458.21 |
1591315200000 | 455.14 |
1591574400000 | 455.08 |
1591660800000 | 452.68 |
1591747200000 | 454.83 |
1591833600000 | 448.87 |
1591920000000 | 454.59 |
1592179200000 | 452.32 |
1592265600000 | 454.26 |
1592352000000 | 458.39 |
1592438400000 | 459.86 |
1592524800000 | 471.3 |
1592784000000 | 477.32 |
1592870400000 | 480.8 |
1592956800000 | 482.14 |
1593043200000 | 480 |
1593129600000 | 481.86 |
1593388800000 | 474.07 |
1593475200000 | 467.49 |
1593561600000 | 462.92 |
1593648000000 | 474.55 |
1593734400000 | 472.88 |
1593993600000 | 484.34 |
1594080000000 | 484.14 |
1594166400000 | 476.75 |
1594252800000 | 479.45 |
1594339200000 | 478.93 |
1594598400000 | 485.37 |
1594684800000 | 479.3 |
1594771200000 | 482.12 |
1594857600000 | 481.64 |
1594944000000 | 481.14 |
1595203200000 | 491.44 |
1595289600000 | 499.25 |
1595376000000 | 497.34 |
1595462400000 | 504.42 |
1595548800000 | 501.28 |
1595808000000 | 495 |
1595894400000 | 491.22 |
1595980800000 | 484.21 |
1596067200000 | 475.39 |
1596153600000 | 473.13 |
1596412800000 | 488.14 |
1596499200000 | 471.04 |
1596585600000 | 465.13 |
1596672000000 | 457.48 |
1596758400000 | 460.14 |
1597017600000 | 463.64 |
1597104000000 | 470.24 |
1597190400000 | 466.44 |
1597276800000 | 474.7 |
1597363200000 | 475.97 |
1597622400000 | 470.36 |
1597708800000 | 471.97 |
1597795200000 | 480.91 |
1597881600000 | 470.27 |
1597968000000 | 468.26 |
1598227200000 | 476.02 |
1598313600000 | 474.3 |
1598400000000 | 475.85 |
1598486400000 | 478.54 |
1598572800000 | 467.15 |
1598832000000 | 455.86 |
1598918400000 | 456.26 |
1599004800000 | 459.14 |
1599091200000 | 455.15 |
1599177600000 | 454.63 |
1599436800000 | 453.34 |
1599523200000 | 448.57 |
1599609600000 | 451.74 |
1599696000000 | 451.22 |
1599782400000 | 460.68 |
1600041600000 | 460.36 |
1600128000000 | 465.37 |
1600214400000 | 465.71 |
1600300800000 | 471.18 |
1600387200000 | 470.97 |
1600646400000 | 458.54 |
1600732800000 | 456.53 |
1600819200000 | 454.73 |
1600905600000 | 451.01 |
1600992000000 | 450.71 |
1601251200000 | 456.56 |
1601337600000 | 452.79 |
1601424000000 | 465.29 |
1601510400000 | 489.09 |
1601596800000 | 489.15 |
1601856000000 | 486.72 |
1601942400000 | 485.3 |
1602028800000 | 477.21 |
1602115200000 | 471.55 |
1602201600000 | 464.65 |
1602460800000 | 466.3 |
1602547200000 | 474.87 |
1602633600000 | 475.85 |
1602720000000 | 466.98 |
1602806400000 | 462.08 |
1603065600000 | 455.42 |
1603152000000 | 460.06 |
1603238400000 | 453.36 |
1603324800000 | 455.19 |
1603411200000 | 452.04 |
1603670400000 | 440.76 |
1603756800000 | 439.04 |
1603843200000 | 426.09 |
1603929600000 | 420.45 |
1604016000000 | 419.24 |
1604275200000 | 418.75 |
1604361600000 | 432.22 |
1604448000000 | 434.76 |
1604534400000 | 447.56 |
1604620800000 | 452.21 |
1604880000000 | 486.39 |
1604966400000 | 483.12 |
1605052800000 | 484.27 |
1605139200000 | 482.09 |
1605225600000 | 488.13 |
1605484800000 | 508.88 |
1605571200000 | 498.85 |
1605657600000 | 518.84 |
1605744000000 | 517.15 |
1605830400000 | 524.58 |
1606089600000 | 526.95 |
1606176000000 | 527.64 |
1606262400000 | 528.1799 |
1606348800000 | 534.03 |
1606435200000 | 531.3099 |
1606694400000 | 554.55 |
1606780800000 | 561.1 |
1606867200000 | 555.37 |
1606953600000 | 563.29 |
1607040000000 | 579.44 |
1607299200000 | 593.83 |
1607385600000 | 593.59 |
1607472000000 | 606.52 |
1607558400000 | 590.74 |
1607644800000 | 599.13 |
1607904000000 | 591.85 |
1607990400000 | 589.72 |
1608076800000 | 609.7 |
1608163200000 | 606.9 |
1608249600000 | 593.76 |
1608508800000 | 576.99 |
1608595200000 | 591.36 |
1608681600000 | 602.03 |
1608768000000 | 610.36 |
1609113600000 | 621.98 |
1609200000000 | 619.5 |
1609286400000 | 615.15 |
1609372800000 | 619.86 |
1609718400000 | 619.87 |
1609804800000 | 613.17 |
1609891200000 | 614.51 |
1609977600000 | 620.01 |
1610064000000 | 617.52 |
1610323200000 | 618.6 |
1610409600000 | 608.39 |
1610496000000 | 598.21 |
1610582400000 | 611.19 |
1610668800000 | 609.55 |
1610928000000 | 612.54 |
1611014400000 | 618.4 |
1611100800000 | 634.47 |
1611187200000 | 636.59 |
1611273600000 | 631.63 |
1611532800000 | 627.5599 |
1611619200000 | 629.24 |
1611705600000 | 618.12 |
1611792000000 | 626.63 |
1611878400000 | 628.22 |
1612137600000 | 629.67 |
1612224000000 | 645.49 |
1612310400000 | 645.29 |
1612396800000 | 653.19 |
1612483200000 | 660.8 |
1612742400000 | 677.3099 |
1612828800000 | 683.6 |
1612915200000 | 687.36 |
1613001600000 | 685.98 |
1613088000000 | 677.8099 |
1613347200000 | 687.42 |
1613433600000 | 695.98 |
1613520000000 | 694.66 |
1613606400000 | 688.54 |
1613692800000 | 693.53 |
1613952000000 | 677.76 |
1614038400000 | 675.03 |
1614124800000 | 662.83 |
1614211200000 | 660.69 |
1614297600000 | 656.49 |
1614556800000 | 677.83 |
1614643200000 | 675.54 |
1614729600000 | 670.69 |
1614816000000 | 668.65 |
1614902400000 | 663.11 |
1615161600000 | 669.77 |
1615248000000 | 663.55 |
1615334400000 | 672.24 |
1615420800000 | 668.37 |
1615507200000 | 659.1 |
1615766400000 | 655.34 |
1615852800000 | 666.78 |
1615939200000 | 641.74 |
1616025600000 | 653.28 |
1616112000000 | 647.44 |
1616371200000 | 639.27 |
1616457600000 | 631.34 |
1616544000000 | 624.64 |
1616630400000 | 617.38 |
1616716800000 | 635.25 |
1616976000000 | 632.26 |
1617062400000 | 638.25 |
1617148800000 | 639.49 |
1617235200000 | 647.28 |
1617667200000 | 655.3 |
1617753600000 | 651.92 |
1617840000000 | 660.01 |
1617926400000 | 656.4299 |
1618185600000 | 663.92 |
1618272000000 | 669.92 |
1618358400000 | 681.64 |
1618444800000 | 679.54 |
1618531200000 | 680.38 |
1618790400000 | 673.83 |
1618876800000 | 671.4 |
1618963200000 | 657.46 |
1619049600000 | 663.86 |
1619136000000 | 663.57 |
1619395200000 | 680.57 |
1619481600000 | 684.99 |
1619568000000 | 673.96 |
1619654400000 | 672.22 |
1619740800000 | 671.9299 |
1620000000000 | 673.8 |
1620086400000 | 672.92 |
1620172800000 | 704.1 |
1620259200000 | 703.4 |
1620345600000 | 710.9299 |
1620604800000 | 729.72 |
1620691200000 | 718.65 |
1620777600000 | 716.94 |
1620864000000 | 721.22 |
1620950400000 | 722.65 |
1621209600000 | 720.48 |
1621296000000 | 715.98 |
1621382400000 | 706.8 |
1621468800000 | 709.17 |
1621555200000 | 714.5 |
1621814400000 | 712.79 |
1621900800000 | 707.94 |
1621987200000 | 711.98 |
1622073600000 | 715.88 |
1622160000000 | 716.36 |
1622419200000 | 719.77 |
1622505600000 | 717.99 |
1622592000000 | 720.14 |
1622678400000 | 722.86 |
1622764800000 | 718.17 |
1623024000000 | 711.34 |
1623110400000 | 717.23 |
1623196800000 | 719.9 |
1623283200000 | 716.6799 |
1623369600000 | 713.74 |
1623628800000 | 709.76 |
1623715200000 | 694.45 |
1623801600000 | 700.76 |
1623888000000 | 701.88 |
1623974400000 | 713.49 |
1624233600000 | 708 |
1624320000000 | 707.95 |
1624406400000 | 707.38 |
1624492800000 | 714.97 |
1624579200000 | 710.85 |
1624838400000 | 712.04 |
1624924800000 | 708.5 |
1625011200000 | 711.62 |
1625097600000 | 722.3 |
1625184000000 | 723.09 |
1625443200000 | 726.83 |
1625529600000 | 716.74 |
1625616000000 | 722.89 |
1625702400000 | 704.96 |
1625788800000 | 708.85 |
1626048000000 | 716.54 |
1626134400000 | 723.3 |
1626220800000 | 731.02 |
1626307200000 | 728.28 |
1626393600000 | 726.28 |
1626652800000 | 703.58 |
1626739200000 | 706.25 |
1626825600000 | 715.04 |
1626912000000 | 720.23 |
1626998400000 | 719.26 |
1627257600000 | 715.33 |
1627344000000 | 709.27 |
1627430400000 | 710.29 |
1627516800000 | 712.6799 |
1627603200000 | 717.13 |
1627862400000 | 717.41 |
1627948800000 | 706.92 |
1628035200000 | 714.95 |
1628121600000 | 718.94 |
1628208000000 | 716.6 |
1628467200000 | 717.22 |
1628553600000 | 718.46 |
1628640000000 | 712.6799 |
1628726400000 | 723.13 |
1628812800000 | 724.5 |
1629072000000 | 719.94 |
1629158400000 | 715.94 |
1629244800000 | 717.89 |
1629331200000 | 706.41 |
1629417600000 | 701.07 |
1629676800000 | 709.65 |
1629763200000 | 710.09 |
1629849600000 | 725.2 |
1629936000000 | 724.02 |
1630022400000 | 724.42 |
1630281600000 | 730.39 |
1630368000000 | 731.23 |
1630454400000 | 724.79 |
1630540800000 | 735.36 |
1630627200000 | 726.52 |
1630886400000 | 722.82 |
1630972800000 | 714.15 |
1631059200000 | 703.46 |
1631145600000 | 698.65 |
1631232000000 | 704.13 |
1631491200000 | 716.47 |
1631577600000 | 712.22 |
1631664000000 | 717.27 |
1631750400000 | 718.3 |
1631836800000 | 711.79 |
1632096000000 | 699.89 |
1632182400000 | 705.95 |
1632268800000 | 712.57 |
1632355200000 | 726.34 |
1632441600000 | 722.14 |
1632700800000 | 717.27 |
1632787200000 | 710.17 |
1632873600000 | 712.19 |
1632960000000 | 721.5 |
1633046400000 | 730.47 |
1633305600000 | 722.54 |
1633392000000 | 727.15 |
1633478400000 | 719.77 |
1633564800000 | 723.38 |
1633651200000 | 721.72 |
1633910400000 | 727.29 |
1633996800000 | 726.09 |
1634083200000 | 727.34 |
1634169600000 | 738.02 |
1634256000000 | 733.4 |
1634515200000 | 730.51 |
1634601600000 | 726.94 |
1634688000000 | 726.58 |
1634774400000 | 721.94 |
1634860800000 | 722.94 |
1635120000000 | 729.99 |
1635206400000 | 732.52 |
1635292800000 | 723.22 |
1635379200000 | 726.02 |
1635465600000 | 724.15 |
1635724800000 | 724.84 |
1635811200000 | 726.1799 |
1635897600000 | 724.5 |
1635984000000 | 731.92 |
1636070400000 | 731.59 |
1636329600000 | 736.17 |
1636416000000 | 745.99 |
1636502400000 | 741.39 |
1636588800000 | 742.44 |
1636675200000 | 733.27 |
1636934400000 | 734.9 |
1637020800000 | 721.89 |
1637107200000 | 722.2 |
1637193600000 | 712.91 |
1637280000000 | 699.9 |
1637539200000 | 691.79 |
1637625600000 | 670.97 |
1637712000000 | 682.0599 |
1637798400000 | 686.1 |
1637884800000 | 650.26 |
1638144000000 | 666.34 |
1638230400000 | 677.37 |
1638316800000 | 685.07 |
1638403200000 | 691.1 |
1638489600000 | 686.8099 |
1638748800000 | 681.01 |
1638835200000 | 691.15 |
1638921600000 | 686.39 |
1639008000000 | 684.27 |
1639094400000 | 678.87 |
1639353600000 | 664.8 |
1639440000000 | 651.3099 |
1639526400000 | 655.01 |
1639612800000 | 660.1 |
1639699200000 | 650.13 |
1639958400000 | 639.66 |
1640044800000 | 652.32 |
1640131200000 | 647.69 |
1640217600000 | 660.02 |
1640304000000 | 660.23 |
1640563200000 | 659.4299 |
1640649600000 | 661.42 |
1640736000000 | 658.0599 |
1640822400000 | 659.69 |
1640908800000 | 658.5599 |
1641168000000 | 661.25 |
1641254400000 | 664.25 |
1641340800000 | 656.46 |
1641427200000 | 652.63 |
1641513600000 | 654.92 |
1641772800000 | 648.63 |
1641859200000 | 649.95 |
1641945600000 | 655.14 |
1642032000000 | 637.0599 |
1642118400000 | 631.71 |
1642377600000 | 638.38 |
1642464000000 | 615.5599 |
1642550400000 | 600.6799 |
1642636800000 | 588.34 |
1642723200000 | 565.62 |
1642982400000 | 536.04 |
1643068800000 | 546.6 |
1643155200000 | 551.48 |
1643241600000 | 557.26 |
1643328000000 | 547.62 |
1643587200000 | 550.36 |
1643673600000 | 555.89 |
1643760000000 | 552.8 |
1643846400000 | 542.64 |
1643932800000 | 536.99 |
1644192000000 | 526.85 |
1644278400000 | 537.87 |
1644364800000 | 560.23 |
1644451200000 | 555.72 |
1644537600000 | 545.61 |
1644796800000 | 532.36 |
1644883200000 | 553.15 |
1644969600000 | 554.88 |
1645056000000 | 540.13 |
1645142400000 | 530.5 |
1645401600000 | 510.76 |
1645488000000 | 496.23 |
1645574400000 | 490.2 |
1645660800000 | 406.74 |
1645747200000 | 465.6 |
1646006400000 | 438.04 |
1646092800000 | 437.06 |
1646179200000 | 431.09 |
1646265600000 | 440.37 |
1646352000000 | 412.83 |
1646611200000 | 389.43 |
1646697600000 | 399.57 |
1646784000000 | 417.08 |
1646870400000 | 418.81 |
1646956800000 | 428.79 |
1647216000000 | 442.95 |
1647302400000 | 452.49 |
1647388800000 | 463.76 |
1647475200000 | 474.84 |
1647561600000 | 367.7799 |
1647820800000 | 376.38 |
1647907200000 | 374.86 |
1647993600000 | 374.16 |
1648080000000 | 373.5299 |
1648166400000 | 373.33 |
1648425600000 | 376 |
1648512000000 | 376.85 |
1648598400000 | 380.77 |
1648684800000 | 372.95 |
1648771200000 | 377.1 |
1649030400000 | 380.44 |
1649116800000 | 375.6 |
1649203200000 | 371.5899 |
1649289600000 | 369.27 |
1649376000000 | 372.11 |
1649635200000 | 372.47 |
1649721600000 | 369.32 |
1649808000000 | 367.66 |
1649894400000 | 371.19 |
1650326400000 | 370.62 |
1650412800000 | 367.27 |
1650499200000 | 370.12 |
1650585600000 | 358.25 |
1650844800000 | 360.13 |
1650931200000 | 353.15 |
1651017600000 | 351.52 |
1651104000000 | 353.52 |
1651190400000 | 354.05 |
1651449600000 | 347.65 |
1651536000000 | 347.16 |
1651622400000 | 351.51 |
1651708800000 | 349.05 |
1651795200000 | 337.44 |
1652054400000 | 330.48 |
1652140800000 | 332.58 |
1652227200000 | 335.26 |
1652313600000 | 330.72 |
1652400000000 | 337.8399 |
1652659200000 | 341.69 |
1652745600000 | 342.95 |
1652832000000 | 335.91 |
1652918400000 | 327.36 |
1653004800000 | 329.24 |
1653264000000 | 336.31 |
1653350400000 | 328.98 |
1653436800000 | 330.49 |
1653523200000 | 332.61 |
1653609600000 | 337.14 |
1653868800000 | 338.11 |
1653955200000 | 335.86 |
1654041600000 | 338.5899 |
1654128000000 | 340.47 |
1654214400000 | 338.08 |
1654473600000 | 343.3399 |
1654560000000 | 343.15 |
1654646400000 | 330.01 |
1654732800000 | 327.45 |
1654819200000 | 320.3399 |
1655078400000 | 314.6 |
1655164800000 | 315.32 |
1655251200000 | 310.24 |
1655337600000 | 307.01 |
1655424000000 | 310.41 |
1655683200000 | 314.01 |
1655769600000 | 318.13 |
1655856000000 | 315.11 |
1655942400000 | 315.38 |
1656028800000 | 317.87 |
1656288000000 | 327.58 |
1656374400000 | 324.39 |
1656460800000 | 322.04 |
1656547200000 | 314.02 |
1656633600000 | 313.94 |
1656892800000 | 309.35 |
1656979200000 | 303.46 |
1657065600000 | 307.07 |
1657152000000 | 314.47 |
1657238400000 | 316.55 |
1657497600000 | 311.21 |
1657584000000 | 307.07 |
1657670400000 | 307.86 |
1657756800000 | 307.58 |
1657843200000 | 309.87 |
1658102400000 | 315.56 |
1658188800000 | 315.06 |
1658275200000 | 315.82 |
1658361600000 | 310.55 |
1658448000000 | 312.46 |
1658707200000 | 311.25 |
1658793600000 | 304.33 |
1658880000000 | 301.44 |
1658966400000 | 308.27 |
1659052800000 | 313.65 |
1659312000000 | 327.61 |
1659398400000 | 323.17 |
1659484800000 | 318.86 |
1659571200000 | 317.65 |
1659657600000 | 319.75 |
1659916800000 | 322.95 |
1660003200000 | 322.64 |
1660089600000 | 328.1 |
1660176000000 | 332.17 |
1660262400000 | 336.67 |
1660521600000 | 335.42 |
1660608000000 | 338.29 |
1660694400000 | 336.54 |
1660780800000 | 337.82 |
1660867200000 | 340.07 |
1661126400000 | 330.85 |
1661212800000 | 334.33 |
1661299200000 | 333.44 |
1661385600000 | 337.56 |
1661472000000 | 332.71 |
1661731200000 | 326.37 |
1661817600000 | 322.52 |
1661904000000 | 322.2799 |
1661990400000 | 319.04 |
1662076800000 | 318.83 |
1662336000000 | 314.04 |
1662422400000 | 313.57 |
1662508800000 | 316.19 |
1662595200000 | 318.71 |
1662681600000 | 327.56 |
1662940800000 | 328.55 |
1663027200000 | 319.5899 |
1663113600000 | 324.6 |
1663200000000 | 326.68 |
1663286400000 | 320.2 |
1663545600000 | 323 |
1663632000000 | 320.41 |
1663718400000 | 321.42 |
1663804800000 | 317.17 |
1663891200000 | 311.39 |
1664150400000 | 310.13 |
1664236800000 | 310.51 |
1664323200000 | 301.19 |
1664409600000 | 289.91 |
1664496000000 | 289.89 |
1664755200000 | 289.97 |
1664841600000 | 297.25 |
1664928000000 | 302.63 |
1665014400000 | 299.01 |
1665100800000 | 296.36 |
1665360000000 | 296.73 |
1665446400000 | 298.46 |
1665532800000 | 299.4 |
1665619200000 | 298.48 |
1665705600000 | 303.3399 |
1665964800000 | 309.68 |
1666051200000 | 316.15 |
1666137600000 | 309.82 |
1666224000000 | 311.5899 |
1666310400000 | 307.5899 |
1666569600000 | 314.9 |
1666656000000 | 310.1 |
1666742400000 | 319.32 |
1666828800000 | 316.97 |
1666915200000 | 319.91 |
1667174400000 | 326.77 |
1667260800000 | 330.05 |
1667347200000 | 343.62 |
1667433600000 | 334.49 |
1667520000000 | 339.48 |
1667779200000 | 339.46 |
1667865600000 | 336.6 |
1667952000000 | 334.19 |
1668038400000 | 341.97 |
1668124800000 | 344.97 |
1668384000000 | 367.8399 |
1668470400000 | 371.93 |
1668556800000 | 362.37 |
1668643200000 | 355.41 |
1668729600000 | 362.7799 |
1668988800000 | 368.66 |
1669075200000 | 372.76 |
1669161600000 | 373.38 |
1669248000000 | 377.08 |
1669334400000 | 379.3399 |
1669593600000 | 375.55 |
1669680000000 | 376.66 |
1669766400000 | 388.62 |
1669852800000 | 382.5899 |
1669939200000 | 377.52 |
1670198400000 | 381.1 |
1670284800000 | 383.16 |
1670371200000 | 377.57 |
1670457600000 | 377.55 |
1670544000000 | 383.79 |
1670803200000 | 385.5299 |
1670889600000 | 388.72 |
1670976000000 | 384.93 |
1671062400000 | 378.56 |
1671148800000 | 382.0899 |
1671408000000 | 388.9 |
1671494400000 | 390.63 |
1671580800000 | 397.06 |
1671667200000 | 399.0299 |
1671753600000 | 396.38 |
1672099200000 | 397.24 |
1672185600000 | 397.69 |
1672272000000 | 404.62 |
1672358400000 | 403.44 |
1672617600000 | 410.79 |
1672704000000 | 406.11 |
1672790400000 | 407.54 |
1672876800000 | 404.5299 |
1672963200000 | 405.49 |
1673222400000 | 400.51 |
1673308800000 | 397.88 |
1673395200000 | 386.13 |
1673481600000 | 388.7 |
1673568000000 | 384.74 |
1673827200000 | 390.41 |
1673913600000 | 395.01 |
1674000000000 | 394.18 |
1674086400000 | 389.22 |
1674172800000 | 388.85 |
1674432000000 | 386.83 |
1674518400000 | 382.93 |
1674604800000 | 380.71 |
1674691200000 | 384.0899 |
1674777600000 | 384.51 |
1675036800000 | 384.5 |
1675123200000 | 390.9 |
1675209600000 | 381.32 |
1675296000000 | 385.12 |
1675382400000 | 391.35 |
1675641600000 | 386.82 |
1675728000000 | 374.43 |
1675814400000 | 375.8399 |
1675900800000 | 373.86 |
1675987200000 | 369.11 |
1676246400000 | 368.7799 |
1676332800000 | 366.97 |
1676419200000 | 381.52 |
1676505600000 | 377.67 |
1676592000000 | 375.65 |
1676851200000 | 377.32 |
1676937600000 | 374.13 |
1677024000000 | 375.82 |
1677110400000 | 380.68 |
1677196800000 | 381.15 |
1677456000000 | 385.25 |
1677542400000 | 388.31 |
1677628800000 | 387.77 |
1677715200000 | 379.73 |
1677801600000 | 379.3 |
1678060800000 | 383.98 |
1678147200000 | 383.71 |
1678233600000 | 380.75 |
1678320000000 | 379.19 |
1678406400000 | 372.94 |
1678665600000 | 364.06 |
1678752000000 | 370.1 |
1678838400000 | 366.61 |
1678924800000 | 369.7 |
1679011200000 | 367.44 |
1679270400000 | 362.12 |
1679356800000 | 364.08 |
1679443200000 | 365.7 |
1679529600000 | 367.68 |
1679616000000 | 366.3399 |
1679875200000 | 366.94 |
1679961600000 | 363.11 |
1680048000000 | 366.05 |
1680134400000 | 367.56 |
1680220800000 | 364.66 |
1680480000000 | 363.51 |
1680566400000 | 365.46 |
1680652800000 | 361.56 |
1680739200000 | 361.65 |
1681171200000 | 374.4 |
1681257600000 | 375.45 |
1681344000000 | 373.87 |
1681430400000 | 367.6 |
1681689600000 | 369.82 |
1681776000000 | 372.41 |
1681862400000 | 371.07 |
1681948800000 | 380.3399 |
1682035200000 | 380.04 |
1682294400000 | 382.5 |
1682380800000 | 374.92 |
1682467200000 | 370.26 |
1682553600000 | 373.64 |
1682640000000 | 370.92 |
1682899200000 | 370.43 |
1682985600000 | 367.24 |
1683072000000 | 363.56 |
1683158400000 | 366.26 |
1683244800000 | 371.81 |
1683504000000 | 377.69 |
1683590400000 | 380.72 |
1683676800000 | 384.68 |
1683763200000 | 386.18 |
1683849600000 | 386.1 |
1684108800000 | 383.55 |
1684195200000 | 390.99 |
1684281600000 | 393.63 |
1684368000000 | 388.43 |
1684454400000 | 395.79 |
1684713600000 | 399.52 |
1684800000000 | 392.44 |
1684886400000 | 384.07 |
1684972800000 | 378.41 |
1685059200000 | 385.01 |
1685318400000 | 391.49 |
1685404800000 | 391.63 |
1685491200000 | 384.86 |
1685577600000 | 386.12 |
1685664000000 | 393.62 |
1685923200000 | 401.68 |
1686009600000 | 392.71 |
1686096000000 | 385.0299 |
1686182400000 | 382.24 |
1686268800000 | 382.32 |
1686528000000 | 378.87 |
1686614400000 | 370.19 |
1686700800000 | 369.05 |
1686787200000 | 369.14 |
1686873600000 | 373.13 |
1687132800000 | 371.74 |
1687219200000 | 375.18 |
1687305600000 | 371.07 |
1687392000000 | 370.45 |
1687478400000 | 365.41 |
1687737600000 | 369.65 |
1687824000000 | 371.23 |
1687910400000 | 371.0899 |
1687996800000 | 373.17 |
1688083200000 | 374.42 |
1688342400000 | 385.86 |
1688428800000 | 383.51 |
1688515200000 | 380.5299 |
1688601600000 | 378.52 |
1688688000000 | 379.2799 |
1688947200000 | 383.61 |
1689033600000 | 385.18 |
1689120000000 | 385.79 |
1689206400000 | 379.95 |
1689292800000 | 382.45 |
1689552000000 | 385.23 |
1689638400000 | 382.48 |
1689724800000 | 386.0299 |
1689811200000 | 385.95 |
1689897600000 | 390.62 |
1690156800000 | 396.42 |
1690243200000 | 393.51 |
1690329600000 | 392.63 |
1690416000000 | 391.62 |
1690502400000 | 394.0899 |
1690761600000 | 402.14 |
1690848000000 | 402.25 |
1690934400000 | 397.2 |
1691020800000 | 394.11 |
1691107200000 | 399.56 |
1691366400000 | 405.24 |
1691452800000 | 395.69 |
1691539200000 | 398.27 |
1691625600000 | 393.58 |
1691712000000 | 399.95 |
1691971200000 | 399.14 |
1692057600000 | 398.35 |
1692144000000 | 401.04 |
1692230400000 | 400.61 |
1692316800000 | 389.37 |
1692576000000 | 392.48 |
1692662400000 | 400 |
1692748800000 | 405.85 |
1692835200000 | 403.14 |
1692921600000 | 397.54 |
1693180800000 | 401.32 |
1693267200000 | 402.07 |
1693353600000 | 396.6 |
1693440000000 | 404.88 |
1693526400000 | 409.62 |
1693785600000 | 410.05 |
1693872000000 | 406.57 |
1693958400000 | 402.39 |
1694044800000 | 394.64 |
1694131200000 | 395.55 |
1694390400000 | 390.99 |
1694476800000 | 382.32 |
1694563200000 | 375.07 |
1694649600000 | 371.99 |
1694736000000 | 369.01 |
1694995200000 | 359.79 |
1695081600000 | 350.94 |
1695168000000 | 342.41 |
1695254400000 | 348.3 |
1695340800000 | 357.68 |
1695600000000 | 359.11 |
1695686400000 | 353.27 |
1695772800000 | 350.46 |
1695859200000 | 332.93 |
1695945600000 | 339.62 |
1696204800000 | 338.75 |
1696291200000 | 331.13 |
1696377600000 | 326.76 |
1696464000000 | 329.3399 |
1696550400000 | 327.8 |
1696809600000 | 319.95 |
1696896000000 | 329.48 |
1696982400000 | 330.13 |
1697068800000 | 333.62 |
1697155200000 | 324.55 |
1697414400000 | 324.98 |
1697500800000 | 331.26 |
1697587200000 | 326.24 |
1697673600000 | 324.52 |
1697760000000 | 317.95 |
1698019200000 | 326.95 |
1698105600000 | 332.89 |
1698192000000 | 329.05 |
1698278400000 | 327.02 |
1698364800000 | 319.51 |
1698624000000 | 319.97 |
1698710400000 | 317.21 |
1698796800000 | 317 |
1698883200000 | 327.01 |
1698969600000 | 331.62 |
1699228800000 | 339.7 |
1699315200000 | 343.22 |
1699401600000 | 337.71 |
1699488000000 | 342.23 |
1699574400000 | 335.73 |
1699833600000 | 331.52 |
1699920000000 | 336.17 |
1700006400000 | 338.38 |
1700092800000 | 343.35 |
1700179200000 | 343.21 |
1700438400000 | 348.88 |
1700524800000 | 343.45 |
1700611200000 | 345.24 |
1700697600000 | 346.39 |
1700784000000 | 346.41 |
1701043200000 | 342.69 |
1701129600000 | 343.66 |
1701216000000 | 341.92 |
1701302400000 | 344.98 |
1701388800000 | 354.62 |
1701648000000 | 356.72 |
1701734400000 | 360.89 |
1701820800000 | 356.02 |
1701907200000 | 361.73 |
1701993600000 | 365.81 |
1702252800000 | 364.41 |
1702339200000 | 366.3399 |
1702425600000 | 362.48 |
1702512000000 | 367.79 |
1702598400000 | 370.97 |
1702857600000 | 366.06 |
1702944000000 | 366.72 |
1703030400000 | 368.12 |
1703116800000 | 367.24 |
1703203200000 | 363.71 |
1703635200000 | 359.44 |
1703721600000 | 362.97 |
1703808000000 | 369.12 |
1704153600000 | 366.77 |
1704240000000 | 357.67 |
1704326400000 | 358.43 |
1704412800000 | 358.48 |
1704672000000 | 364.5 |
1704758400000 | 361.08 |
1704844800000 | 367.04 |
1704931200000 | 365.12 |
1705017600000 | 366.7799 |
1705276800000 | 365.38 |
1705363200000 | 360.86 |
1705449600000 | 359.83 |
1705536000000 | 364.5899 |
1705622400000 | 364.54 |
1705881600000 | 367.43 |
1705968000000 | 368.83 |
1706054400000 | 373.07 |
1706140800000 | 370.43 |
1706227200000 | 371.02 |
1706486400000 | 368.95 |
1706572800000 | 371.73 |
1706659200000 | 373.32 |
1706745600000 | 380.21 |
1706832000000 | 382.11 |
1707091200000 | 379.91 |
1707177600000 | 379.5899 |
1707264000000 | 382.3 |
1707350400000 | 389.5299 |
1707436800000 | 394.7799 |
1707696000000 | 397.69 |
1707782400000 | 383.41 |
1707868800000 | 385.81 |
1707955200000 | 383.43 |
1708041600000 | 382.86 |
1708300800000 | 392.12 |
1708387200000 | 392.86 |
1708473600000 | 390.16 |
1708560000000 | 391.43 |
1708646400000 | 391.64 |
1708905600000 | 391.54 |
1708992000000 | 390 |
1709078400000 | 383.06 |
1709164800000 | 386.06 |
1709251200000 | 385.16 |
1709510400000 | 380.13 |
1709596800000 | 378.39 |
1709683200000 | 376.63 |
1709769600000 | 376.16 |
1709856000000 | 378.61 |
1710115200000 | 376.42 |
1710201600000 | 376.77 |
1710288000000 | 374.4 |
1710374400000 | 377.11 |
1710460800000 | 380.52 |
1710720000000 | 377.79 |
1710806400000 | 377.49 |
1710892800000 | 378.55 |
1710979200000 | 388.94 |
1711065600000 | 386.12 |
1711324800000 | 379.0899 |
1711411200000 | 378.11 |
1711497600000 | 377.7799 |
1711584000000 | 381.58 |
1712016000000 | 382.57 |
1712102400000 | 377.25 |
1712188800000 | 381.97 |
1712275200000 | 381.79 |
1712534400000 | 389.91 |
1712620800000 | 389.85 |
1712707200000 | 392.89 |
1712793600000 | 393.2799 |
1712880000000 | 396.65 |
1713139200000 | 410.27 |
1713225600000 | 400.2 |
1713312000000 | 399.68 |
1713398400000 | 404.04 |
1713484800000 | 406.99 |
1713744000000 | 413.48 |
1713830400000 | 417.38 |
1713916800000 | 418.94 |
1714003200000 | 418.4 |
1714089600000 | 421.58 |
1714348800000 | 429.12 |
1714435200000 | 428.84 |
1714521600000 | 428.46 |
1714608000000 | 432.36 |
1714694400000 | 432.42 |
1714953600000 | 439.74 |
1715040000000 | 440.87 |
1715126400000 | 443.11 |
1715212800000 | 431.15 |
1715299200000 | 448.88 |
1715558400000 | 443.91 |
1715644800000 | 444.28 |
1715731200000 | 451.3 |
1715817600000 | 452.12 |
1715904000000 | 452.27 |
1716163200000 | 460.02 |
1716249600000 | 454.93 |
1716336000000 | 450.69 |
1716422400000 | 455 |
1716508800000 | 463.33 |
1716768000000 | 457.73 |
1716854400000 | 454.34 |
1716940800000 | 452.95 |
1717027200000 | 455.71 |
1717113600000 | 450.48 |
1717372800000 | 453.56 |
1717459200000 | 448.27 |
1717545600000 | 447.39 |
1717632000000 | 455.42 |
1717718400000 | 458.67 |
1717977600000 | 451.04 |
1718064000000 | 446.22 |
1718150400000 | 443.97 |
1718236800000 | 440.68 |
1718323200000 | 435.53 |
1718582400000 | 443.24 |
1718668800000 | 442.38 |
1718755200000 | 440.82 |
1718841600000 | 449.82 |
1718928000000 | 453.93 |
1719187200000 | 455.98 |
1719273600000 | 448.22 |
1719360000000 | 444.56 |
1719446400000 | 441.3 |
1719532800000 | 446.67 |
1719792000000 | 438.34 |
1719878400000 | 438.38 |
1719964800000 | 444.68 |
1720051200000 | 446.43 |
1720137600000 | 442.35 |
1720396800000 | 451.04 |
1720483200000 | 447.46 |
1720569600000 | 445.21 |
1720656000000 | 441.12 |
1720742400000 | 445.29 |
1721001600000 | 449.44 |
1721088000000 | 441.32 |
1721174400000 | 435.54 |
1721260800000 | 441.2 |
1721347200000 | 438.53 |
1721606400000 | 438.4 |
1721692800000 | 427.19 |
1721779200000 | 424.63 |
1721865600000 | 420.35 |
1721952000000 | 424.23 |
1722211200000 | 424.26 |
1722297600000 | 422.63 |
1722384000000 | 424.84 |
1722470400000 | 423.05 |
1722556800000 | 411.36 |
1722816000000 | 396.05 |
1722902400000 | 398.97 |
1722988800000 | 405.35 |
1723075200000 | 399.74 |
1723161600000 | 389.7 |
1723420800000 | 399.87 |
1723507200000 | 405.16 |
1723593600000 | 410.41 |
1723680000000 | 411.61 |
1723766400000 | 413.91 |
1724025600000 | 412.29 |
1724112000000 | 407.3 |
1724198400000 | 405.52 |
1724284800000 | 408.0299 |
1724371200000 | 404.73 |
1724630400000 | 405.5 |
1724716800000 | 409.69 |
1724803200000 | 403.82 |
1724889600000 | 418.39 |
1724976000000 | 419.31 |
1725235200000 | 427.31 |
1725321600000 | 423.65 |
1725408000000 | 420.76 |
1725494400000 | 424.01 |
1725580800000 | 421.36 |
1725840000000 | 416.88 |
1725926400000 | 409.62 |
1726012800000 | 406.19 |
1726099200000 | 411.62 |
1726185600000 | 419.94 |
1726444800000 | 415.33 |
1726531200000 | 424.42 |
1726617600000 | 419.35 |
1726704000000 | 424.97 |
1726790400000 | 418.86 |
1727049600000 | 424.57 |
1727136000000 | 426.54 |
1727222400000 | 444.34 |
1727308800000 | 448.65 |
1727395200000 | 451.16 |
1727654400000 | 443.29 |
1727740800000 | 445.54 |
1727827200000 | 435.9 |
1727913600000 | 433.21 |
1728000000000 | 444.39 |
1728259200000 | 445.72 |
1728345600000 | 442.5 |
1728432000000 | 447.38 |
1728518400000 | 443.98 |
1728604800000 | 441.05 |
1728864000000 | 444.44 |
1728950400000 | 443.91 |
1729036800000 | 443.1 |
1729123200000 | 440.51 |
1729209600000 | 439.32 |
1729468800000 | 438.51 |
1729555200000 | 430.37 |
1729641600000 | 428.15 |
1729728000000 | 425.99 |
1729814400000 | 422.73 |
1730073600000 | 424.38 |
1730160000000 | 429.92 |
1730246400000 | 426.23 |
1730332800000 | 421.57 |
1730419200000 | 419.51 |
1730678400000 | 422.11 |
1730764800000 | 416.87 |
1730851200000 | 428.05 |
1730937600000 | 428.66 |
1731024000000 | 430.24 |
1731283200000 | 431.76 |
1731369600000 | 428.02 |
1731456000000 | 423.37 |
1731542400000 | 436.79 |
1731628800000 | 437.62 |
1731888000000 | 440.82 |
1731974400000 | 431.69 |
1732060800000 | 434.13 |
1732147200000 | 442.25 |
1732233600000 | 449.19 |
1732492800000 | 451.04 |
1732579200000 | 453.96 |
1732665600000 | 455.53 |
1732752000000 | 443.52 |
1732838400000 | 448.88 |
STOXX Eastern Europe 300 Retail | STOXX Eastern Europe Total Market | |
---|---|---|
2017 | -16.384520519392 | 6.6362109575543 |
2018 | -32.685135143686 | -12.933382150158 |
2019 | 9.023714151559 | 38.327719636794 |
2020 | 46.652290498166 | -17.196535220251 |
2021 | 6.2932353390327 | 25.470099800081 |
2022 | -39.088489645719 | -52.320112125471 |
2023 | -8.6338511967884 | 19.04475102042 |
2024 | 23.939004001306 | 12.982060639204 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0042345923 | EE530R | EE530R INDEX | .EE530R |
Price EUR | CH0042345915 | EE530P | EE530P INDEX | .EE530P |
Price USD | CH0042345907 | EE530L | EE530L INDEX | .EE530L |
Net Return USD | CH0042345931 | EE530V | EE530V INDEX | .EE530V |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
JUMBO | Retail | Greece | 38.851% |
CCC SA | Retail | Poland | 30.730% |
MAVI GIYIM SANAYI VE TICARET | Retail | Turkey | 9.042% |
PEPCO GROUP | Retail | Poland | 8.225% |
DOGUS OTOMOTIV SERVIS | Retail | Turkey | 6.135% |
FOURLIS HLDG | Retail | Greece | 2.159% |
ESCAR FILO KRLM. HZM. ANSI. | Retail | Turkey | 2.028% |
TKM GRUPP | Retail | Estonia | 1.721% |
1000 YATIRIMLAR HOLDING | Retail | Turkey | 1.109% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.