Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Eastern Europe 300 Insurance
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 Insurance | 16.8 | 7.5 | 1.1 | 0.3 | 5.9 | 0.1 | 77.9 | 1.6 | 6.6 |
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)
Insurance | 100.0 |
---|
Country weighting
Poland | 77.9 |
---|---|
Turkey | 12.8 |
Slovenia | 9.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Eastern Europe 300 Insurance | 11.3 | 5.9 | 9.9 | 68.9 | 61.8 | N/A | N/A | 10.0 | 19.3 | 10.2 |
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 Insurance | N/A | N/A | 24.1 | 27.9 | 28.6 | N/A | N/A | 0.2 | 0.6 | 0.3 |
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 Insurance | 0.6 | 0.6 | 0.6 | 0.4 | 0.5 | 22.6 | 19.2 | 19.2 | 35.3 | 31.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Eastern Europe 300 Insurance | 1.3 | 1.1 | 1.1 | 0.3 | 0.4 | 3.5 | -0.3 | 0.0 | 0.6 | 0.3 |
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 Insurance
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 Insurance | 7.2 | 7.4 | 7.2 | 7.2 | 1.9 | 6.9 | 1.1 | N/A |
STOXX Eastern Europe Total Market | 9.6 | 8.0 | 7.4 | 7.4 | 1.2 | 3.8 | 0.7 | 18.5 |
Performance and annual returns
STOXX Eastern Europe 300 Insurance | |
---|---|
1104451200000 | 100 |
1104710400000 | 106.45 |
1104796800000 | 108.15 |
1104883200000 | 104.08 |
1104969600000 | 104.33 |
1105056000000 | 109.44 |
1105315200000 | 113.58 |
1105401600000 | 119.72 |
1105488000000 | 123.32 |
1105574400000 | 125.55 |
1105660800000 | 126.98 |
1105920000000 | 127.24 |
1106006400000 | 125.21 |
1106092800000 | 123 |
1106179200000 | 123.77 |
1106265600000 | 122.87 |
1106524800000 | 118.77 |
1106611200000 | 121.88 |
1106697600000 | 121.37 |
1106784000000 | 122.83 |
1106870400000 | 122.11 |
1107129600000 | 123.47 |
1107216000000 | 127.05 |
1107302400000 | 128.64 |
1107388800000 | 127.19 |
1107475200000 | 127.15 |
1107734400000 | 129.14 |
1107820800000 | 127.49 |
1107907200000 | 121.51 |
1107993600000 | 118.64 |
1108080000000 | 123.57 |
1108339200000 | 123.9 |
1108425600000 | 124.11 |
1108512000000 | 119.1 |
1108598400000 | 117.88 |
1108684800000 | 121.59 |
1108944000000 | 118.76 |
1109030400000 | 114.88 |
1109116800000 | 115.89 |
1109203200000 | 119.95 |
1109289600000 | 121.59 |
1109548800000 | 124.92 |
1109635200000 | 121.83 |
1109721600000 | 120.14 |
1109808000000 | 121.39 |
1109894400000 | 122.16 |
1110153600000 | 123.78 |
1110240000000 | 120.63 |
1110326400000 | 120.82 |
1110412800000 | 115.83 |
1110499200000 | 117.38 |
1110758400000 | 111.27 |
1110844800000 | 111.6 |
1110931200000 | 102.52 |
1111017600000 | 99.91 |
1111104000000 | 103.98 |
1111363200000 | 99.64 |
1111449600000 | 103.7 |
1111536000000 | 98.53 |
1111622400000 | 102.79 |
1112054400000 | 97.18 |
1112140800000 | 99.09 |
1112227200000 | 102.3 |
1112313600000 | 104.59 |
1112572800000 | 100.84 |
1112659200000 | 99.97 |
1112745600000 | 102.02 |
1112832000000 | 101.45 |
1112918400000 | 100.53 |
1113177600000 | 98.28 |
1113264000000 | 95.68 |
1113350400000 | 96.2 |
1113436800000 | 92.83 |
1113523200000 | 88.67 |
1113782400000 | 83.68 |
1113868800000 | 87.22 |
1113955200000 | 86.63 |
1114041600000 | 86.6 |
1114128000000 | 87.81 |
1114387200000 | 89.34 |
1114473600000 | 88.15 |
1114560000000 | 87.73 |
1114646400000 | 83.66 |
1114732800000 | 84.34 |
1114992000000 | 92.23 |
1115078400000 | 93.82 |
1115164800000 | 98.29 |
1115251200000 | 104.84 |
1115337600000 | 102.27 |
1115596800000 | 100.51 |
1115683200000 | 101.33 |
1115769600000 | 102.48 |
1115856000000 | 105.46 |
1115942400000 | 105.91 |
1116201600000 | 102.84 |
1116288000000 | 102.51 |
1116374400000 | 103.87 |
1116460800000 | 104.17 |
1116547200000 | 104.19 |
1116806400000 | 97.9 |
1116892800000 | 94.21 |
1116979200000 | 95.18 |
1117065600000 | 96.04 |
1117152000000 | 98.86 |
1117411200000 | 102.68 |
1117497600000 | 106.05 |
1117584000000 | 107.38 |
1117670400000 | 113.93 |
1117756800000 | 111.39 |
1118016000000 | 106.85 |
1118102400000 | 107.12 |
1118188800000 | 111.36 |
1118275200000 | 111.65 |
1118361600000 | 113.58 |
1118620800000 | 111.25 |
1118707200000 | 113.09 |
1118793600000 | 114.08 |
1118880000000 | 117.85 |
1118966400000 | 116.64 |
1119225600000 | 117.93 |
1119312000000 | 117.02 |
1119398400000 | 117.74 |
1119484800000 | 121.83 |
1119571200000 | 121.6 |
1119830400000 | 118.33 |
1119916800000 | 122.84 |
1120003200000 | 121.92 |
1120089600000 | 121.46 |
1120176000000 | 126.03 |
1120435200000 | 126.24 |
1120521600000 | 124.09 |
1120608000000 | 125.35 |
1120694400000 | 123.57 |
1120780800000 | 125.7 |
1121040000000 | 125.68 |
1121126400000 | 123.75 |
1121212800000 | 129.41 |
1121299200000 | 130.34 |
1121385600000 | 129.08 |
1121644800000 | 129.28 |
1121731200000 | 129.99 |
1121817600000 | 129.64 |
1121904000000 | 130.07 |
1121990400000 | 129 |
1122249600000 | 131.62 |
1122336000000 | 132.54 |
1122422400000 | 131.54 |
1122508800000 | 133.77 |
1122595200000 | 137.76 |
1122854400000 | 139.25 |
1122940800000 | 140.88 |
1123027200000 | 141.41 |
1123113600000 | 142.12 |
1123200000000 | 140.26 |
1123459200000 | 137.02 |
1123545600000 | 134.96 |
1123632000000 | 136.82 |
1123718400000 | 132.24 |
1123804800000 | 126.42 |
1124064000000 | 124.84 |
1124150400000 | 125.7 |
1124236800000 | 123.01 |
1124323200000 | 124.97 |
1124409600000 | 127.31 |
1124668800000 | 130.85 |
1124755200000 | 131.16 |
1124841600000 | 130.51 |
1124928000000 | 130.46 |
1125014400000 | 131.26 |
1125273600000 | 130.59 |
1125360000000 | 131.47 |
1125446400000 | 137.08 |
1125532800000 | 137.36 |
1125619200000 | 138.64 |
1125878400000 | 141.77 |
1125964800000 | 141.93 |
1126051200000 | 139.88 |
1126137600000 | 138.83 |
1126224000000 | 140.52 |
1126483200000 | 146.5 |
1126569600000 | 147.27 |
1126656000000 | 145.46 |
1126742400000 | 149.99 |
1126828800000 | 152.69 |
1127088000000 | 152.53 |
1127174400000 | 160.62 |
1127260800000 | 159.76 |
1127347200000 | 159.12 |
1127433600000 | 159.23 |
1127692800000 | 162.09 |
1127779200000 | 162.21 |
1127865600000 | 157.58 |
1127952000000 | 158.9 |
1128038400000 | 159.43 |
1128297600000 | 169.81 |
1128384000000 | 174.54 |
1128470400000 | 169.72 |
1128556800000 | 161.86 |
1128643200000 | 160.64 |
1128902400000 | 162.04 |
1128988800000 | 171.31 |
1129075200000 | 165.53 |
1129161600000 | 153.73 |
1129248000000 | 149.14 |
1129507200000 | 148.72 |
1129593600000 | 149.81 |
1129680000000 | 144.31 |
1129766400000 | 146.03 |
1129852800000 | 146.42 |
1130112000000 | 148.08 |
1130198400000 | 145.91 |
1130284800000 | 145.07 |
1130371200000 | 144.49 |
1130457600000 | 146.72 |
1130716800000 | 151.1 |
1130803200000 | 152.3 |
1130889600000 | 155.83 |
1130976000000 | 156.5 |
1131062400000 | 158.61 |
1131321600000 | 159.79 |
1131408000000 | 160.96 |
1131494400000 | 161.02 |
1131580800000 | 163.19 |
1131667200000 | 162.08 |
1131926400000 | 163.5 |
1132012800000 | 163.89 |
1132099200000 | 166.69 |
1132185600000 | 171.6 |
1132272000000 | 168.23 |
1132531200000 | 171.56 |
1132617600000 | 169.87 |
1132704000000 | 175.06 |
1132790400000 | 176.06 |
1132876800000 | 179.17 |
1133136000000 | 178.35 |
1133222400000 | 184.15 |
1133308800000 | 186.45 |
1133395200000 | 190.39 |
1133481600000 | 200.02 |
1133740800000 | 205.54 |
1133827200000 | 205.12 |
1133913600000 | 202.6 |
1134000000000 | 205.36 |
1134086400000 | 202.75 |
1134345600000 | 202.66 |
1134432000000 | 207.68 |
1134518400000 | 211.98 |
1134604800000 | 206.89 |
1134691200000 | 206.03 |
1134950400000 | 206.44 |
1135036800000 | 205.26 |
1135123200000 | 211.46 |
1135209600000 | 211.53 |
1135296000000 | 214.15 |
1135641600000 | 216.73 |
1135728000000 | 216.59 |
1135814400000 | 217.91 |
1135900800000 | 218.53 |
1136160000000 | 216.55 |
1136246400000 | 221.01 |
1136332800000 | 231.36 |
1136419200000 | 244.55 |
1136505600000 | 246.79 |
1136764800000 | 247.04 |
1136851200000 | 245.78 |
1136937600000 | 246.27 |
1137024000000 | 247.32 |
1137110400000 | 246.1 |
1137369600000 | 252.28 |
1137456000000 | 251.58 |
1137542400000 | 240.93 |
1137628800000 | 258.47 |
1137715200000 | 260.02 |
1137974400000 | 263.76 |
1138060800000 | 283.19 |
1138147200000 | 309.38 |
1138233600000 | 301.37 |
1138320000000 | 291.63 |
1138579200000 | 284.71 |
1138665600000 | 281.47 |
1138752000000 | 294.53 |
1138838400000 | 296.22 |
1138924800000 | 290.2 |
1139184000000 | 295.88 |
1139270400000 | 297.9 |
1139356800000 | 291.24 |
1139443200000 | 302.5 |
1139529600000 | 308.71 |
1139788800000 | 314.83 |
1139875200000 | 314.94 |
1139961600000 | 320.3 |
1140048000000 | 327.9 |
1140134400000 | 322.33 |
1140393600000 | 329.8 |
1140480000000 | 332.57 |
1140566400000 | 328.11 |
1140652800000 | 331.39 |
1140739200000 | 345.38 |
1140998400000 | 346.23 |
1141084800000 | 336.69 |
1141171200000 | 342.99 |
1141257600000 | 336.71 |
1141344000000 | 329.13 |
1141603200000 | 322.99 |
1141689600000 | 311.87 |
1141776000000 | 307.92 |
1141862400000 | 307.93 |
1141948800000 | 311.1 |
1142208000000 | 320.14 |
1142294400000 | 305.89 |
1142380800000 | 300.67 |
1142467200000 | 305.76 |
1142553600000 | 310.58 |
1142812800000 | 309.55 |
1142899200000 | 302.39 |
1142985600000 | 302.75 |
1143072000000 | 307.56 |
1143158400000 | 296.93 |
1143417600000 | 288.61 |
1143504000000 | 279.61 |
1143590400000 | 284.69 |
1143676800000 | 289.8 |
1143763200000 | 290.78 |
1144022400000 | 296.57 |
1144108800000 | 294.92 |
1144195200000 | 292.33 |
1144281600000 | 285.84 |
1144368000000 | 287.33 |
1144627200000 | 277.31 |
1144713600000 | 272.08 |
1144800000000 | 272.61 |
1144886400000 | 265.29 |
1145318400000 | 267.42 |
1145404800000 | 283.91 |
1145491200000 | 294.34 |
1145577600000 | 300.45 |
1145836800000 | 299.44 |
1145923200000 | 302.11 |
1146009600000 | 300.15 |
1146096000000 | 292.88 |
1146182400000 | 296.89 |
1146441600000 | 293.4 |
1146528000000 | 294.19 |
1146614400000 | 295.35 |
1146700800000 | 304.98 |
1146787200000 | 307.72 |
1147046400000 | 303.57 |
1147132800000 | 288.37 |
1147219200000 | 282.7 |
1147305600000 | 279.42 |
1147392000000 | 259.35 |
1147651200000 | 225.1 |
1147737600000 | 246.3 |
1147824000000 | 233.31 |
1147910400000 | 231.67 |
1147996800000 | 235.55 |
1148256000000 | 202.45 |
1148342400000 | 213.39 |
1148428800000 | 196.88 |
1148515200000 | 200.98 |
1148601600000 | 213.1 |
1148860800000 | 207.85 |
1148947200000 | 196.17 |
1149033600000 | 193.33 |
1149120000000 | 197.26 |
1149206400000 | 199.67 |
1149465600000 | 188.87 |
1149552000000 | 184.96 |
1149638400000 | 174.67 |
1149724800000 | 164.67 |
1149811200000 | 161.99 |
1150070400000 | 155.42 |
1150156800000 | 135.18 |
1150243200000 | 138.35 |
1150329600000 | 142.65 |
1150416000000 | 147.92 |
1150675200000 | 161.44 |
1150761600000 | 161.26 |
1150848000000 | 146.46 |
1150934400000 | 143.9 |
1151020800000 | 136.84 |
1151280000000 | 133.42 |
1151366400000 | 136.9 |
1151452800000 | 144.24 |
1151539200000 | 149.23 |
1151625600000 | 155.8 |
1151884800000 | 160.91 |
1151971200000 | 169.46 |
1152057600000 | 156.5 |
1152144000000 | 162.72 |
1152230400000 | 164.94 |
1152489600000 | 168.15 |
1152576000000 | 165.95 |
1152662400000 | 169.78 |
1152748800000 | 158.64 |
1152835200000 | 151.44 |
1153094400000 | 143.7 |
1153180800000 | 152.68 |
1153267200000 | 155.62 |
1153353600000 | 165.46 |
1153440000000 | 164.18 |
1153699200000 | 167.53 |
1153785600000 | 174.42 |
1153872000000 | 186.03 |
1153958400000 | 192.8 |
1154044800000 | 186.53 |
1154304000000 | 193.81 |
1154390400000 | 192.85 |
1154476800000 | 197.91 |
1154563200000 | 193.37 |
1154649600000 | 201.98 |
1154908800000 | 199.76 |
1154995200000 | 199.02 |
1155081600000 | 211.92 |
1155168000000 | 212.83 |
1155254400000 | 217.65 |
1155513600000 | 212.22 |
1155600000000 | 214.71 |
1155686400000 | 221.89 |
1155772800000 | 217.61 |
1155859200000 | 209.37 |
1156118400000 | 207.09 |
1156204800000 | 214.26 |
1156291200000 | 215.34 |
1156377600000 | 204.84 |
1156464000000 | 206.49 |
1156723200000 | 201.64 |
1156809600000 | 202.96 |
1156896000000 | 201.93 |
1156982400000 | 209.03 |
1157068800000 | 208.87 |
1157328000000 | 215.66 |
1157414400000 | 217.81 |
1157500800000 | 215.08 |
1157587200000 | 212.09 |
1157673600000 | 211.8 |
1157932800000 | 210.19 |
1158019200000 | 221.78 |
1158105600000 | 219.01 |
1158192000000 | 214.75 |
1158278400000 | 227.39 |
1158537600000 | 228.79 |
1158624000000 | 230.81 |
1158710400000 | 229.79 |
1158796800000 | 225.3 |
1158883200000 | 215.65 |
1159142400000 | 214.96 |
1159228800000 | 218.68 |
1159315200000 | 220.29 |
1159401600000 | 218.6 |
1159488000000 | 216.9 |
1159747200000 | 215.47 |
1159833600000 | 210.28 |
1159920000000 | 211.31 |
1160006400000 | 215.86 |
1160092800000 | 213.7 |
1160352000000 | 212.82 |
1160438400000 | 217.51 |
1160524800000 | 217.02 |
1160611200000 | 221.73 |
1160697600000 | 222.32 |
1160956800000 | 228.18 |
1161043200000 | 226.6 |
1161129600000 | 235.88 |
1161216000000 | 237.2 |
1161302400000 | 235.83 |
1161561600000 | 236.3 |
1161648000000 | 236.25 |
1161734400000 | 238.7 |
1161820800000 | 244.88 |
1161907200000 | 242.21 |
1162166400000 | 236.56 |
1162252800000 | 239.02 |
1162339200000 | 241.11 |
1162425600000 | 229.44 |
1162512000000 | 234.84 |
1162771200000 | 236.72 |
1162857600000 | 239.36 |
1162944000000 | 237.09 |
1163030400000 | 242.67 |
1163116800000 | 238.68 |
1163376000000 | 234.97 |
1163462400000 | 235.3 |
1163548800000 | 234.8 |
1163635200000 | 233.75 |
1163721600000 | 227.45 |
1163980800000 | 222.82 |
1164067200000 | 221.97 |
1164153600000 | 217.52 |
1164240000000 | 217.6 |
1164326400000 | 213.72 |
1164585600000 | 212.97 |
1164672000000 | 202.99 |
1164758400000 | 208.27 |
1164844800000 | 208.75 |
1164931200000 | 207.68 |
1165190400000 | 207.03 |
1165276800000 | 209.5 |
1165363200000 | 210.44 |
1165449600000 | 219.86 |
1165536000000 | 216.94 |
1165795200000 | 220.61 |
1165881600000 | 220.64 |
1165968000000 | 223.29 |
1166054400000 | 225 |
1166140800000 | 228.42 |
1166400000000 | 227.65 |
1166486400000 | 218.79 |
1166572800000 | 214.15 |
1166659200000 | 216.42 |
1166745600000 | 216.86 |
1167177600000 | 216.48 |
1167264000000 | 219.23 |
1167350400000 | 217.71 |
1167696000000 | 218.29 |
1167782400000 | 220.96 |
1167868800000 | 224.37 |
1167955200000 | 219.89 |
1168214400000 | 215.51 |
1168300800000 | 212.92 |
1168387200000 | 207.26 |
1168473600000 | 213.53 |
1168560000000 | 216.67 |
1168819200000 | 220.42 |
1168905600000 | 218.71 |
1168992000000 | 218.45 |
1169078400000 | 225.81 |
1169164800000 | 225.17 |
1169424000000 | 231.67 |
1169510400000 | 229.75 |
1169596800000 | 235.61 |
1169683200000 | 231.98 |
1169769600000 | 231.74 |
1170028800000 | 229.39 |
1170115200000 | 232.72 |
1170201600000 | 233.37 |
1170288000000 | 237.99 |
1170374400000 | 243.86 |
1170633600000 | 245 |
1170720000000 | 248.44 |
1170806400000 | 244.46 |
1170892800000 | 240.21 |
1170979200000 | 248.85 |
1171238400000 | 243.55 |
1171324800000 | 248.4 |
1171411200000 | 251.42 |
1171497600000 | 253.47 |
1171584000000 | 262.74 |
1171843200000 | 263.26 |
1171929600000 | 262.08 |
1172016000000 | 248.92 |
1172102400000 | 251.44 |
1172188800000 | 247.49 |
1172448000000 | 247.25 |
1172534400000 | 230.26 |
1172620800000 | 228.82 |
1172707200000 | 215.32 |
1172793600000 | 218.67 |
1173052800000 | 209.99 |
1173139200000 | 216.39 |
1173225600000 | 217.17 |
1173312000000 | 222.48 |
1173398400000 | 227.73 |
1173657600000 | 229.03 |
1173744000000 | 232.16 |
1173830400000 | 224.58 |
1173916800000 | 227.14 |
1174003200000 | 231.09 |
1174262400000 | 233.92 |
1174348800000 | 237.02 |
1174435200000 | 250.55 |
1174521600000 | 259.91 |
1174608000000 | 260.45 |
1174867200000 | 255.81 |
1174953600000 | 254.14 |
1175040000000 | 253.1 |
1175126400000 | 265.7 |
1175212800000 | 270.04 |
1175472000000 | 264.65 |
1175558400000 | 272.01 |
1175644800000 | 275.54 |
1175731200000 | 283.98 |
1176163200000 | 283.12 |
1176249600000 | 292.05 |
1176336000000 | 290.84 |
1176422400000 | 291.97 |
1176681600000 | 297.4 |
1176768000000 | 294.06 |
1176854400000 | 286.39 |
1176940800000 | 283.81 |
1177027200000 | 292.71 |
1177286400000 | 293.23 |
1177372800000 | 284.56 |
1177459200000 | 288.46 |
1177545600000 | 284.67 |
1177632000000 | 277.41 |
1177891200000 | 261.19 |
1177977600000 | 257.64 |
1178064000000 | 268.15 |
1178150400000 | 274.82 |
1178236800000 | 275.89 |
1178496000000 | 275.5 |
1178582400000 | 276.22 |
1178668800000 | 280.69 |
1178755200000 | 281.8 |
1178841600000 | 278.47 |
1179100800000 | 278.24 |
1179187200000 | 278.99 |
1179273600000 | 284.26 |
1179360000000 | 287.19 |
1179446400000 | 286.52 |
1179705600000 | 286.23 |
1179792000000 | 286.71 |
1179878400000 | 288.02 |
1179964800000 | 283.22 |
1180051200000 | 282.92 |
1180310400000 | 284.36 |
1180396800000 | 289.09 |
1180483200000 | 283.36 |
1180569600000 | 290.29 |
1180656000000 | 289.02 |
1180915200000 | 286.64 |
1181001600000 | 287.35 |
1181088000000 | 283.43 |
1181174400000 | 275.11 |
1181260800000 | 272.09 |
1181520000000 | 276.45 |
1181606400000 | 273.92 |
1181692800000 | 275.03 |
1181779200000 | 277.21 |
1181865600000 | 282.94 |
1182124800000 | 284.81 |
1182211200000 | 285.13 |
1182297600000 | 286.11 |
1182384000000 | 281.24 |
1182470400000 | 279.94 |
1182729600000 | 275.78 |
1182816000000 | 276.96 |
1182902400000 | 274.71 |
1182988800000 | 280.79 |
1183075200000 | 294.34 |
1183334400000 | 290.34 |
1183420800000 | 292.17 |
1183507200000 | 297.65 |
1183593600000 | 300.31 |
1183680000000 | 297.75 |
1183939200000 | 307.69 |
1184025600000 | 297.41 |
1184112000000 | 296.16 |
1184198400000 | 305.35 |
1184284800000 | 314.69 |
1184544000000 | 311.86 |
1184630400000 | 311.13 |
1184716800000 | 307.82 |
1184803200000 | 322.14 |
1184889600000 | 315.09 |
1185148800000 | 339.68 |
1185235200000 | 345.58 |
1185321600000 | 346.17 |
1185408000000 | 333.43 |
1185494400000 | 322.35 |
1185753600000 | 320.87 |
1185840000000 | 335.34 |
1185926400000 | 324.34 |
1186012800000 | 326.31 |
1186099200000 | 324.91 |
1186358400000 | 315.02 |
1186444800000 | 318.68 |
1186531200000 | 324.34 |
1186617600000 | 318.16 |
1186704000000 | 310.96 |
1186963200000 | 318.26 |
1187049600000 | 310.25 |
1187136000000 | 298.35 |
1187222400000 | 274.84 |
1187308800000 | 287.13 |
1187568000000 | 301.89 |
1187654400000 | 301.51 |
1187740800000 | 312.49 |
1187827200000 | 314.72 |
1187913600000 | 317.67 |
1188172800000 | 316.38 |
1188259200000 | 309.11 |
1188345600000 | 308.66 |
1188432000000 | 310.2 |
1188518400000 | 321.36 |
1188777600000 | 321.62 |
1188864000000 | 320.89 |
1188950400000 | 313.42 |
1189036800000 | 314.37 |
1189123200000 | 313.17 |
1189382400000 | 309 |
1189468800000 | 314.06 |
1189555200000 | 310.76 |
1189641600000 | 313.69 |
1189728000000 | 313.24 |
1189987200000 | 307.59 |
1190073600000 | 310.63 |
1190160000000 | 324.45 |
1190246400000 | 322.82 |
1190332800000 | 324.38 |
1190592000000 | 323.98 |
1190678400000 | 324.04 |
1190764800000 | 329.03 |
1190851200000 | 330.06 |
1190937600000 | 326.88 |
1191196800000 | 328.53 |
1191283200000 | 328.01 |
1191369600000 | 328.84 |
1191456000000 | 331.75 |
1191542400000 | 338.53 |
1191801600000 | 334.27 |
1191888000000 | 339.2 |
1191974400000 | 336.31 |
1192060800000 | 336.14 |
1192147200000 | 334.39 |
1192406400000 | 324.87 |
1192492800000 | 323.82 |
1192579200000 | 332.33 |
1192665600000 | 327.39 |
1192752000000 | 319.7 |
1193011200000 | 312.42 |
1193097600000 | 322.78 |
1193184000000 | 321.85 |
1193270400000 | 321.85 |
1193356800000 | 323.58 |
1193616000000 | 322.6 |
1193702400000 | 324.03 |
1193788800000 | 325.39 |
1193875200000 | 326.99 |
1193961600000 | 320.78 |
1194220800000 | 319.03 |
1194307200000 | 322.04 |
1194393600000 | 314.4 |
1194480000000 | 308.08 |
1194566400000 | 299.46 |
1194825600000 | 296.36 |
1194912000000 | 301.92 |
1194998400000 | 307.14 |
1195084800000 | 302.68 |
1195171200000 | 299.69 |
1195430400000 | 292.84 |
1195516800000 | 286.31 |
1195603200000 | 274.59 |
1195689600000 | 273.32 |
1195776000000 | 268.25 |
1196035200000 | 273.21 |
1196121600000 | 261.85 |
1196208000000 | 278.83 |
1196294400000 | 280.04 |
1196380800000 | 290.74 |
1196640000000 | 286.41 |
1196726400000 | 283.25 |
1196812800000 | 291.92 |
1196899200000 | 289.68 |
1196985600000 | 293.32 |
1197244800000 | 293.14 |
1197331200000 | 291.22 |
1197417600000 | 290.72 |
1197504000000 | 284.39 |
1197590400000 | 283.59 |
1197849600000 | 275.53 |
1197936000000 | 277.02 |
1198022400000 | 272.87 |
1198108800000 | 272.68 |
1198195200000 | 273.19 |
1198454400000 | 286.67 |
1198713600000 | 277.67 |
1198800000000 | 277.31 |
1199059200000 | 279.86 |
1199232000000 | 275.07 |
1199318400000 | 270.56 |
1199404800000 | 267.97 |
1199664000000 | 267.78 |
1199750400000 | 275.68 |
1199836800000 | 268.98 |
1199923200000 | 272.21 |
1200009600000 | 266.12 |
1200268800000 | 262.8 |
1200355200000 | 256.9 |
1200441600000 | 244.22 |
1200528000000 | 239.02 |
1200614400000 | 238.42 |
1200873600000 | 218.36 |
1200960000000 | 208.72 |
1201046400000 | 194.14 |
1201132800000 | 206.43 |
1201219200000 | 213.62 |
1201478400000 | 205.38 |
1201564800000 | 210.3 |
1201651200000 | 210.28 |
1201737600000 | 197.36 |
1201824000000 | 212.9 |
1202083200000 | 227.35 |
1202169600000 | 222.07 |
1202256000000 | 232.34 |
1202342400000 | 236.92 |
1202428800000 | 230.62 |
1202688000000 | 220.9 |
1202774400000 | 233.07 |
1202860800000 | 239.33 |
1202947200000 | 241.98 |
1203033600000 | 234.29 |
1203292800000 | 246.14 |
1203379200000 | 249.42 |
1203465600000 | 250.78 |
1203552000000 | 259.9 |
1203638400000 | 261.38 |
1203897600000 | 253.93 |
1203984000000 | 257.57 |
1204070400000 | 259.05 |
1204156800000 | 255.48 |
1204243200000 | 247.19 |
1204502400000 | 238.56 |
1204588800000 | 234.56 |
1204675200000 | 236.67 |
1204761600000 | 224.42 |
1204848000000 | 222.43 |
1205107200000 | 226.22 |
1205193600000 | 237.04 |
1205280000000 | 242.45 |
1205366400000 | 231.42 |
1205452800000 | 229.7 |
1205712000000 | 197.87 |
1205798400000 | 206.33 |
1205884800000 | 210.5 |
1205971200000 | 207.53 |
1206403200000 | 215.7 |
1206489600000 | 203.74 |
1206576000000 | 198.59 |
1206662400000 | 189.5 |
1206921600000 | 180.97 |
1207008000000 | 195.75 |
1207094400000 | 206.61 |
1207180800000 | 201.02 |
1207267200000 | 199.23 |
1207526400000 | 208.28 |
1207612800000 | 205.4 |
1207699200000 | 205.09 |
1207785600000 | 205.99 |
1207872000000 | 205.25 |
1208131200000 | 204.92 |
1208217600000 | 205.77 |
1208304000000 | 205.79 |
1208390400000 | 208.66 |
1208476800000 | 221.36 |
1208736000000 | 232.29 |
1208822400000 | 235.9 |
1208908800000 | 240.44 |
1208995200000 | 240.13 |
1209081600000 | 240.85 |
1209340800000 | 249.58 |
1209427200000 | 240.91 |
1209513600000 | 239.29 |
1209600000000 | 245.75 |
1209686400000 | 257.39 |
1209945600000 | 252.83 |
1210032000000 | 249.88 |
1210118400000 | 252.94 |
1210204800000 | 239.73 |
1210291200000 | 233.98 |
1210550400000 | 233.44 |
1210636800000 | 237.12 |
1210723200000 | 237.87 |
1210809600000 | 239.22 |
1210896000000 | 243.58 |
1211155200000 | 244.51 |
1211241600000 | 234.2 |
1211328000000 | 230.35 |
1211414400000 | 227.17 |
1211500800000 | 229.67 |
1211760000000 | 233.8 |
1211846400000 | 247.2 |
1211932800000 | 251.36 |
1212019200000 | 249.96 |
1212105600000 | 244.34 |
1212364800000 | 242.83 |
1212451200000 | 245.65 |
1212537600000 | 243.27 |
1212624000000 | 250.48 |
1212710400000 | 246.98 |
1212969600000 | 240.3 |
1213056000000 | 236.15 |
1213142400000 | 228.65 |
1213228800000 | 235.26 |
1213315200000 | 236.83 |
1213574400000 | 237.31 |
1213660800000 | 238.49 |
1213747200000 | 236.12 |
1213833600000 | 234.15 |
1213920000000 | 231.3 |
1214179200000 | 227.88 |
1214265600000 | 225.13 |
1214352000000 | 227.04 |
1214438400000 | 215.74 |
1214524800000 | 210.76 |
1214784000000 | 204.82 |
1214870400000 | 194 |
1214956800000 | 193.76 |
1215043200000 | 195.19 |
1215129600000 | 196.79 |
1215388800000 | 203.36 |
1215475200000 | 199.85 |
1215561600000 | 203.04 |
1215648000000 | 204.94 |
1215734400000 | 199.88 |
1215993600000 | 203.1 |
1216080000000 | 199.16 |
1216166400000 | 207.36 |
1216252800000 | 222.58 |
1216339200000 | 221.35 |
1216598400000 | 228.19 |
1216684800000 | 226.4 |
1216771200000 | 237.74 |
1216857600000 | 236.37 |
1216944000000 | 234.3 |
1217203200000 | 233.69 |
1217289600000 | 239.11 |
1217376000000 | 245.94 |
1217462400000 | 254.92 |
1217548800000 | 258.05 |
1217808000000 | 258.33 |
1217894400000 | 258.28 |
1217980800000 | 262.31 |
1218067200000 | 257.75 |
1218153600000 | 248.33 |
1218412800000 | 254.76 |
1218499200000 | 255.24 |
1218585600000 | 252.67 |
1218672000000 | 258.87 |
1218758400000 | 261.89 |
1219017600000 | 258.46 |
1219104000000 | 252.2 |
1219190400000 | 253.02 |
1219276800000 | 251.01 |
1219363200000 | 262.53 |
1219622400000 | 262.41 |
1219708800000 | 256.82 |
1219795200000 | 255.48 |
1219881600000 | 257.39 |
1219968000000 | 260.14 |
1220227200000 | 261.41 |
1220313600000 | 263.78 |
1220400000000 | 258.44 |
1220486400000 | 251.73 |
1220572800000 | 247.33 |
1220832000000 | 257.99 |
1220918400000 | 259.79 |
1221004800000 | 252.67 |
1221091200000 | 245.41 |
1221177600000 | 236.55 |
1221436800000 | 219.4 |
1221523200000 | 206.11 |
1221609600000 | 200.33 |
1221696000000 | 203.43 |
1221782400000 | 232.79 |
1222041600000 | 230.28 |
1222128000000 | 223.39 |
1222214400000 | 223.28 |
1222300800000 | 228.02 |
1222387200000 | 227.35 |
1222646400000 | 218.56 |
1222732800000 | 222.61 |
1222819200000 | 222.36 |
1222905600000 | 219.63 |
1222992000000 | 204.96 |
1223251200000 | 174.71 |
1223337600000 | 172.3 |
1223424000000 | 155.72 |
1223510400000 | 157 |
1223596800000 | 141.79 |
1223856000000 | 149.37 |
1223942400000 | 162.61 |
1224028800000 | 149.68 |
1224115200000 | 136.58 |
1224201600000 | 131.96 |
1224460800000 | 130.95 |
1224547200000 | 126.31 |
1224633600000 | 115.8 |
1224720000000 | 112.84 |
1224806400000 | 110.75 |
1225065600000 | 115.25 |
1225152000000 | 126.04 |
1225238400000 | 125.81 |
1225324800000 | 132.83 |
1225411200000 | 133.71 |
1225670400000 | 132.5 |
1225756800000 | 141.07 |
1225843200000 | 128.73 |
1225929600000 | 119.99 |
1226016000000 | 118.85 |
1226275200000 | 118.72 |
1226361600000 | 108.98 |
1226448000000 | 104.76 |
1226534400000 | 101.4 |
1226620800000 | 104.2 |
1226880000000 | 93.99 |
1226966400000 | 89.86 |
1227052800000 | 78.65 |
1227139200000 | 75.68 |
1227225600000 | 83.7099 |
1227484800000 | 93.8199 |
1227571200000 | 96.41 |
1227657600000 | 96.02 |
1227744000000 | 101.86 |
1227830400000 | 102.41 |
1228089600000 | 95.03 |
1228176000000 | 94.76 |
1228262400000 | 95.42 |
1228348800000 | 97.4 |
1228435200000 | 92.53 |
1228694400000 | 92.31 |
1228780800000 | 92.72 |
1228867200000 | 92.58 |
1228953600000 | 92.34 |
1229040000000 | 94.49 |
1229299200000 | 93.17 |
1229385600000 | 96.14 |
1229472000000 | 96.49 |
1229558400000 | 96.7 |
1229644800000 | 97.03 |
1229904000000 | 96.45 |
1229990400000 | 98.27 |
1230076800000 | 97.9 |
1230508800000 | 100.99 |
1230595200000 | 104.15 |
1230681600000 | 105.71 |
1230854400000 | 103.89 |
1231113600000 | 109.35 |
1231200000000 | 114.83 |
1231286400000 | 112.09 |
1231372800000 | 105.04 |
1231459200000 | 113.24 |
1231718400000 | 116.09 |
1231804800000 | 123.79 |
1231891200000 | 113.78 |
1231977600000 | 114.13 |
1232064000000 | 113.48 |
1232323200000 | 109.31 |
1232409600000 | 105.49 |
1232496000000 | 107.17 |
1232582400000 | 107.84 |
1232668800000 | 109.17 |
1232928000000 | 115.03 |
1233014400000 | 112.54 |
1233100800000 | 116.93 |
1233187200000 | 114.14 |
1233273600000 | 112.5 |
1233532800000 | 110.07 |
1233619200000 | 114.01 |
1233705600000 | 119.67 |
1233792000000 | 119.33 |
1233878400000 | 125.1 |
1234137600000 | 122.92 |
1234224000000 | 117.77 |
1234310400000 | 109.59 |
1234396800000 | 105.08 |
1234483200000 | 104.95 |
1234742400000 | 102.79 |
1234828800000 | 95.9599 |
1234915200000 | 96.65 |
1235001600000 | 99.23 |
1235088000000 | 94.14 |
1235347200000 | 97.18 |
1235433600000 | 97.79 |
1235520000000 | 97.54 |
1235606400000 | 99.58 |
1235692800000 | 97.58 |
1235952000000 | 97.33 |
1236038400000 | 98.13 |
1236124800000 | 101.13 |
1236211200000 | 95.36 |
1236297600000 | 94.68 |
1236556800000 | 93.89 |
1236643200000 | 96.59 |
1236729600000 | 95.35 |
1236816000000 | 97.86 |
1236902400000 | 98.36 |
1237161600000 | 98.76 |
1237248000000 | 98.73 |
1237334400000 | 97.85 |
1237420800000 | 95.4 |
1237507200000 | 98.5 |
1237766400000 | 103.26 |
1237852800000 | 106.1 |
1237939200000 | 107.49 |
1238025600000 | 104.48 |
1238112000000 | 107.42 |
1238371200000 | 104.78 |
1238457600000 | 107.59 |
1238544000000 | 110.93 |
1238630400000 | 113.76 |
1238716800000 | 112.19 |
1238976000000 | 114.6 |
1239062400000 | 113.03 |
1239148800000 | 118.55 |
1239235200000 | 124.51 |
1239667200000 | 120.57 |
1239753600000 | 119.92 |
1239840000000 | 123.23 |
1239926400000 | 123.46 |
1240185600000 | 117.01 |
1240272000000 | 117.41 |
1240358400000 | 120.24 |
1240444800000 | 119.03 |
1240531200000 | 121.95 |
1240790400000 | 121.04 |
1240876800000 | 123.67 |
1240963200000 | 126.25 |
1241049600000 | 130.33 |
1241136000000 | 130.19 |
1241395200000 | 131.75 |
1241481600000 | 139.76 |
1241568000000 | 143.57 |
1241654400000 | 137.36 |
1241740800000 | 138.2 |
1242000000000 | 138.86 |
1242086400000 | 141.37 |
1242172800000 | 142.49 |
1242259200000 | 140.13 |
1242345600000 | 140 |
1242604800000 | 143.26 |
1242691200000 | 144.94 |
1242777600000 | 151.1 |
1242864000000 | 147.97 |
1242950400000 | 146.68 |
1243209600000 | 148.97 |
1243296000000 | 144.98 |
1243382400000 | 146.59 |
1243468800000 | 146.51 |
1243555200000 | 144.49 |
1243814400000 | 150.43 |
1243900800000 | 153.98 |
1243987200000 | 157.37 |
1244073600000 | 158.96 |
1244160000000 | 157.62 |
1244419200000 | 150.34 |
1244505600000 | 152.4 |
1244592000000 | 153.29 |
1244678400000 | 153.43 |
1244764800000 | 159.05 |
1245024000000 | 157.11 |
1245110400000 | 154.6 |
1245196800000 | 153.75 |
1245283200000 | 158.16 |
1245369600000 | 157.55 |
1245628800000 | 154.78 |
1245715200000 | 152.21 |
1245801600000 | 155.75 |
1245888000000 | 157.07 |
1245974400000 | 158.88 |
1246233600000 | 157.4199 |
1246320000000 | 160.66 |
1246406400000 | 162.23 |
1246492800000 | 161.75 |
1246579200000 | 160.35 |
1246838400000 | 159.16 |
1246924800000 | 161.1699 |
1247011200000 | 168.2 |
1247097600000 | 169.88 |
1247184000000 | 162.86 |
1247443200000 | 163.11 |
1247529600000 | 162.13 |
1247616000000 | 163.6399 |
1247702400000 | 164.83 |
1247788800000 | 164.4 |
1248048000000 | 165.54 |
1248134400000 | 164.58 |
1248220800000 | 167.06 |
1248307200000 | 171.99 |
1248393600000 | 169.85 |
1248652800000 | 171.03 |
1248739200000 | 170 |
1248825600000 | 171.2 |
1248912000000 | 176.9199 |
1248998400000 | 175.56 |
1249257600000 | 180.6399 |
1249344000000 | 183.36 |
1249430400000 | 185.26 |
1249516800000 | 188.9 |
1249603200000 | 194.31 |
1249862400000 | 193.62 |
1249948800000 | 187.29 |
1250035200000 | 183.83 |
1250121600000 | 186.97 |
1250208000000 | 186.84 |
1250467200000 | 186.76 |
1250553600000 | 186 |
1250640000000 | 184.97 |
1250726400000 | 187.55 |
1250812800000 | 191.79 |
1251072000000 | 195.51 |
1251158400000 | 195.34 |
1251244800000 | 186.82 |
1251331200000 | 190.01 |
1251417600000 | 189.5 |
1251676800000 | 187.72 |
1251763200000 | 187.81 |
1251849600000 | 184.51 |
1251936000000 | 181.95 |
1252022400000 | 183.69 |
1252281600000 | 187.72 |
1252368000000 | 185.54 |
1252454400000 | 182.4 |
1252540800000 | 177.51 |
1252627200000 | 182.29 |
1252886400000 | 185.53 |
1252972800000 | 186.22 |
1253059200000 | 189.58 |
1253145600000 | 189.47 |
1253232000000 | 188.55 |
1253491200000 | 187.9199 |
1253577600000 | 186.57 |
1253664000000 | 186.27 |
1253750400000 | 190.65 |
1253836800000 | 191.66 |
1254096000000 | 192.75 |
1254182400000 | 197.31 |
1254268800000 | 194.25 |
1254355200000 | 192.31 |
1254441600000 | 189.8 |
1254700800000 | 194.85 |
1254787200000 | 201.72 |
1254873600000 | 200.81 |
1254960000000 | 203.05 |
1255046400000 | 201.93 |
1255305600000 | 204.61 |
1255392000000 | 200.44 |
1255478400000 | 203.6 |
1255564800000 | 204.01 |
1255651200000 | 199.73 |
1255910400000 | 199.94 |
1255996800000 | 199.72 |
1256083200000 | 200.56 |
1256169600000 | 198.75 |
1256256000000 | 202.91 |
1256515200000 | 197.74 |
1256601600000 | 190.19 |
1256688000000 | 182.75 |
1256774400000 | 183.4 |
1256860800000 | 178.84 |
1257120000000 | 176.53 |
1257206400000 | 173.1399 |
1257292800000 | 173.75 |
1257379200000 | 174.26 |
1257465600000 | 176.27 |
1257724800000 | 178.37 |
1257811200000 | 180.34 |
1257897600000 | 179.94 |
1257984000000 | 179.55 |
1258070400000 | 177.5 |
1258329600000 | 178.41 |
1258416000000 | 175.66 |
1258502400000 | 173.75 |
1258588800000 | 173.83 |
1258675200000 | 170.87 |
1258934400000 | 172 |
1259020800000 | 169.1699 |
1259107200000 | 169.51 |
1259193600000 | 166.33 |
1259280000000 | 166.98 |
1259539200000 | 165.54 |
1259625600000 | 167.37 |
1259712000000 | 171.06 |
1259798400000 | 175.72 |
1259884800000 | 179.96 |
1260144000000 | 178.88 |
1260230400000 | 183.77 |
1260316800000 | 181.22 |
1260403200000 | 182.49 |
1260489600000 | 181.98 |
1260748800000 | 189.12 |
1260835200000 | 189 |
1260921600000 | 188.69 |
1261008000000 | 186.57 |
1261094400000 | 187.04 |
1261353600000 | 189.54 |
1261440000000 | 190.46 |
1261526400000 | 192.75 |
1261612800000 | 196.4199 |
1261958400000 | 195.9199 |
1262044800000 | 196.05 |
1262131200000 | 195.84 |
1262217600000 | 200.26 |
1262563200000 | 204.37 |
1262649600000 | 206.83 |
1262736000000 | 207.28 |
1262822400000 | 209.74 |
1262908800000 | 213.88 |
1263168000000 | 211.34 |
1263254400000 | 213.93 |
1263340800000 | 215.87 |
1263427200000 | 231.99 |
1263513600000 | 231.15 |
1263772800000 | 229.76 |
1263859200000 | 227.9 |
1263945600000 | 227.33 |
1264032000000 | 227.84 |
1264118400000 | 223.45 |
1264377600000 | 229.12 |
1264464000000 | 228.55 |
1264550400000 | 229.28 |
1264636800000 | 232.49 |
1264723200000 | 233.25 |
1264982400000 | 233.02 |
1265068800000 | 229.65 |
1265155200000 | 232.36 |
1265241600000 | 228.55 |
1265328000000 | 219.49 |
1265587200000 | 208.41 |
1265673600000 | 211.88 |
1265760000000 | 210.23 |
1265846400000 | 214.41 |
1265932800000 | 216.89 |
1266192000000 | 217.95 |
1266278400000 | 215.61 |
1266364800000 | 219.29 |
1266451200000 | 216.96 |
1266537600000 | 219.19 |
1266796800000 | 212.54 |
1266883200000 | 207.15 |
1266969600000 | 198.33 |
1267056000000 | 196.66 |
1267142400000 | 197.86 |
1267401600000 | 211.49 |
1267488000000 | 211.24 |
1267574400000 | 210.82 |
1267660800000 | 208.99 |
1267747200000 | 212.75 |
1268006400000 | 215.86 |
1268092800000 | 214.49 |
1268179200000 | 212.13 |
1268265600000 | 211.64 |
1268352000000 | 210.26 |
1268611200000 | 209.18 |
1268697600000 | 213 |
1268784000000 | 217.55 |
1268870400000 | 213.87 |
1268956800000 | 213.24 |
1269216000000 | 221.08 |
1269302400000 | 219.09 |
1269388800000 | 217.29 |
1269475200000 | 219.95 |
1269561600000 | 219.47 |
1269820800000 | 220.96 |
1269907200000 | 221.6 |
1269993600000 | 218.92 |
1270080000000 | 220.19 |
1270512000000 | 228.85 |
1270598400000 | 235.15 |
1270684800000 | 234.42 |
1270771200000 | 235.59 |
1271030400000 | 232.68 |
1271116800000 | 229.31 |
1271203200000 | 233.85 |
1271289600000 | 234.53 |
1271376000000 | 231.74 |
1271635200000 | 228.57 |
1271721600000 | 231.42 |
1271808000000 | 231.74 |
1271894400000 | 231.07 |
1271980800000 | 230.71 |
1272240000000 | 234.48 |
1272326400000 | 229.89 |
1272412800000 | 227.8 |
1272499200000 | 230.84 |
1272585600000 | 230.62 |
1272844800000 | 231.63 |
1272931200000 | 228.12 |
1273017600000 | 223.38 |
1273104000000 | 218.64 |
1273190400000 | 205.78 |
1273449600000 | 218.6 |
1273536000000 | 220.51 |
1273622400000 | 223.12 |
1273708800000 | 223.5 |
1273795200000 | 217.25 |
1274054400000 | 212.94 |
1274140800000 | 216.36 |
1274227200000 | 210.65 |
1274313600000 | 203.83 |
1274400000000 | 199.7 |
1274659200000 | 204.02 |
1274745600000 | 194.21 |
1274832000000 | 200.65 |
1274918400000 | 205.6 |
1275004800000 | 204.8899 |
1275264000000 | 202.43 |
1275350400000 | 204.06 |
1275436800000 | 207.1399 |
1275523200000 | 207.71 |
1275609600000 | 205.46 |
1275868800000 | 204.75 |
1275955200000 | 200.56 |
1276041600000 | 203.12 |
1276128000000 | 205.31 |
1276214400000 | 204.91 |
1276473600000 | 205.21 |
1276560000000 | 207.95 |
1276646400000 | 213.06 |
1276732800000 | 210.73 |
1276819200000 | 212.18 |
1277078400000 | 212.51 |
1277164800000 | 209.74 |
1277251200000 | 207.73 |
1277337600000 | 207.58 |
1277424000000 | 207.28 |
1277683200000 | 208.29 |
1277769600000 | 204.93 |
1277856000000 | 202.85 |
1277942400000 | 198.08 |
1278028800000 | 198.97 |
1278288000000 | 199.71 |
1278374400000 | 203.61 |
1278460800000 | 202.84 |
1278547200000 | 202.61 |
1278633600000 | 202.91 |
1278892800000 | 204.41 |
1278979200000 | 203.8 |
1279065600000 | 204.09 |
1279152000000 | 199.79 |
1279238400000 | 199.27 |
1279497600000 | 199.62 |
1279584000000 | 201.79 |
1279670400000 | 206.38 |
1279756800000 | 207.37 |
1279843200000 | 204.71 |
1280102400000 | 205.11 |
1280188800000 | 206.05 |
1280275200000 | 206.3899 |
1280361600000 | 205.9 |
1280448000000 | 206.04 |
1280707200000 | 216.2 |
1280793600000 | 212.48 |
1280880000000 | 210.56 |
1280966400000 | 213.68 |
1281052800000 | 214.29 |
1281312000000 | 215.35 |
1281398400000 | 214.76 |
1281484800000 | 211.66 |
1281571200000 | 214.46 |
1281657600000 | 215.29 |
1281916800000 | 214.89 |
1282003200000 | 219.01 |
1282089600000 | 220.15 |
1282176000000 | 216.73 |
1282262400000 | 218.36 |
1282521600000 | 221.12 |
1282608000000 | 218.49 |
1282694400000 | 216.12 |
1282780800000 | 217.78 |
1282867200000 | 219.26 |
1283126400000 | 219.44 |
1283212800000 | 220.82 |
1283299200000 | 222.36 |
1283385600000 | 225.48 |
1283472000000 | 225.93 |
1283731200000 | 230.83 |
1283817600000 | 228.85 |
1283904000000 | 225.74 |
1283990400000 | 226.69 |
1284076800000 | 227.6 |
1284336000000 | 232.8 |
1284422400000 | 232.3 |
1284508800000 | 232.53 |
1284595200000 | 233.32 |
1284681600000 | 231.44 |
1284940800000 | 234.6 |
1285027200000 | 236.64 |
1285113600000 | 236.57 |
1285200000000 | 230.37 |
1285286400000 | 227.94 |
1285545600000 | 229.51 |
1285632000000 | 229.97 |
1285718400000 | 229.45 |
1285804800000 | 236.18 |
1285891200000 | 232.32 |
1286150400000 | 234.08 |
1286236800000 | 233.59 |
1286323200000 | 234.2 |
1286409600000 | 229.41 |
1286496000000 | 227.73 |
1286755200000 | 231.33 |
1286841600000 | 229.32 |
1286928000000 | 233.13 |
1287014400000 | 228.99 |
1287100800000 | 227.95 |
1287360000000 | 228.88 |
1287446400000 | 229.26 |
1287532800000 | 227.58 |
1287619200000 | 226.18 |
1287705600000 | 224.79 |
1287964800000 | 224.06 |
1288051200000 | 222.12 |
1288137600000 | 223.01 |
1288224000000 | 224.07 |
1288310400000 | 222.48 |
1288569600000 | 222.12 |
1288656000000 | 223.32 |
1288742400000 | 221.88 |
1288828800000 | 224.78 |
1288915200000 | 227.28 |
1289174400000 | 226.64 |
1289260800000 | 230.86 |
1289347200000 | 227.82 |
1289433600000 | 226.84 |
1289520000000 | 222.41 |
1289779200000 | 217.78 |
1289865600000 | 214.22 |
1289952000000 | 219.75 |
1290038400000 | 220.07 |
1290124800000 | 218.67 |
1290384000000 | 218.08 |
1290470400000 | 212.87 |
1290556800000 | 213.14 |
1290643200000 | 212.26 |
1290729600000 | 206.41 |
1290988800000 | 201.9 |
1291075200000 | 207.56 |
1291161600000 | 212.54 |
1291248000000 | 213.81 |
1291334400000 | 213.87 |
1291593600000 | 214.56 |
1291680000000 | 215.45 |
1291766400000 | 210.65 |
1291852800000 | 209.55 |
1291939200000 | 209.77 |
1292198400000 | 213.29 |
1292284800000 | 214.93 |
1292371200000 | 215.07 |
1292457600000 | 212.16 |
1292544000000 | 210.34 |
1292803200000 | 208.1 |
1292889600000 | 209.08 |
1292976000000 | 209.49 |
1293062400000 | 211.17 |
1293148800000 | 211.04 |
1293408000000 | 210.09 |
1293494400000 | 209.15 |
1293580800000 | 211.25 |
1293667200000 | 210.03 |
1293753600000 | 209.88 |
1294012800000 | 214.1 |
1294099200000 | 210.43 |
1294185600000 | 213.58 |
1294272000000 | 214.65 |
1294358400000 | 214 |
1294617600000 | 206.95 |
1294704000000 | 210.49 |
1294790400000 | 210.86 |
1294876800000 | 207.74 |
1294963200000 | 207.9 |
1295222400000 | 211.61 |
1295308800000 | 214.73 |
1295395200000 | 211.11 |
1295481600000 | 208.57 |
1295568000000 | 209.81 |
1295827200000 | 208.52 |
1295913600000 | 207.9199 |
1296000000000 | 208.71 |
1296086400000 | 204.7 |
1296172800000 | 203.12 |
1296432000000 | 203.19 |
1296518400000 | 205.61 |
1296604800000 | 206.85 |
1296691200000 | 211.05 |
1296777600000 | 209.47 |
1297036800000 | 211.34 |
1297123200000 | 210.63 |
1297209600000 | 208.15 |
1297296000000 | 206.1399 |
1297382400000 | 207.5 |
1297641600000 | 204.36 |
1297728000000 | 204.8899 |
1297814400000 | 205.13 |
1297900800000 | 201.72 |
1297987200000 | 204.65 |
1298246400000 | 203.49 |
1298332800000 | 205.85 |
1298419200000 | 202.56 |
1298505600000 | 199.63 |
1298592000000 | 200.35 |
1298851200000 | 201.33 |
1298937600000 | 197.4199 |
1299024000000 | 194.9 |
1299110400000 | 199.3899 |
1299196800000 | 200.9199 |
1299456000000 | 200.22 |
1299542400000 | 202.93 |
1299628800000 | 199.59 |
1299715200000 | 197.61 |
1299801600000 | 196.03 |
1300060800000 | 196.06 |
1300147200000 | 194.75 |
1300233600000 | 191.81 |
1300320000000 | 198.38 |
1300406400000 | 203.98 |
1300665600000 | 203.79 |
1300752000000 | 201.68 |
1300838400000 | 203.34 |
1300924800000 | 201.55 |
1301011200000 | 202.88 |
1301270400000 | 206.31 |
1301356800000 | 204.84 |
1301443200000 | 201.97 |
1301529600000 | 203.96 |
1301616000000 | 207.55 |
1301875200000 | 209.49 |
1301961600000 | 210.73 |
1302048000000 | 214.08 |
1302134400000 | 215.85 |
1302220800000 | 213.21 |
1302480000000 | 212.73 |
1302566400000 | 211.44 |
1302652800000 | 213.29 |
1302739200000 | 213.03 |
1302825600000 | 213.66 |
1303084800000 | 208.16 |
1303171200000 | 211.09 |
1303257600000 | 212.33 |
1303344000000 | 213.31 |
1303776000000 | 215.67 |
1303862400000 | 216.78 |
1303948800000 | 219.32 |
1304035200000 | 219.34 |
1304294400000 | 220.73 |
1304380800000 | 220.11 |
1304467200000 | 217 |
1304553600000 | 216.83 |
1304640000000 | 219.46 |
1304899200000 | 215.92 |
1304985600000 | 220.39 |
1305072000000 | 225.21 |
1305158400000 | 224.91 |
1305244800000 | 226.61 |
1305504000000 | 227.47 |
1305590400000 | 222.27 |
1305676800000 | 217.41 |
1305763200000 | 221.78 |
1305849600000 | 225.05 |
1306108800000 | 223.08 |
1306195200000 | 223.76 |
1306281600000 | 225.72 |
1306368000000 | 222.83 |
1306454400000 | 221.72 |
1306713600000 | 220.77 |
1306800000000 | 222.15 |
1306886400000 | 222.72 |
1306972800000 | 222.6 |
1307059200000 | 222.56 |
1307318400000 | 223.01 |
1307404800000 | 223.49 |
1307491200000 | 220.69 |
1307577600000 | 213.91 |
1307664000000 | 214.58 |
1307923200000 | 216.5 |
1308009600000 | 219.92 |
1308096000000 | 217.55 |
1308182400000 | 217.45 |
1308268800000 | 220.1 |
1308528000000 | 218.59 |
1308614400000 | 218 |
1308700800000 | 213.8 |
1308787200000 | 212.28 |
1308873600000 | 215.19 |
1309132800000 | 214.5 |
1309219200000 | 215.31 |
1309305600000 | 216.56 |
1309392000000 | 213.34 |
1309478400000 | 217.96 |
1309737600000 | 218.52 |
1309824000000 | 218.5 |
1309910400000 | 215.64 |
1309996800000 | 218.61 |
1310083200000 | 216.09 |
1310342400000 | 213.44 |
1310428800000 | 209.8 |
1310515200000 | 211.57 |
1310601600000 | 210.99 |
1310688000000 | 210.06 |
1310947200000 | 206.71 |
1311033600000 | 208.97 |
1311120000000 | 210.96 |
1311206400000 | 210.89 |
1311292800000 | 212.72 |
1311552000000 | 211.73 |
1311638400000 | 212.96 |
1311724800000 | 210.63 |
1311811200000 | 212.68 |
1311897600000 | 213.12 |
1312156800000 | 212.79 |
1312243200000 | 211.22 |
1312329600000 | 204.49 |
1312416000000 | 200.15 |
1312502400000 | 195.1 |
1312761600000 | 191.44 |
1312848000000 | 183.8899 |
1312934400000 | 174.44 |
1313020800000 | 179.73 |
1313107200000 | 184.49 |
1313366400000 | 185.62 |
1313452800000 | 189.52 |
1313539200000 | 187.97 |
1313625600000 | 177.59 |
1313712000000 | 178.73 |
1313971200000 | 179.21 |
1314057600000 | 176.77 |
1314144000000 | 179.68 |
1314230400000 | 178.23 |
1314316800000 | 174.65 |
1314576000000 | 184.49 |
1314662400000 | 185.98 |
1314748800000 | 188.95 |
1314835200000 | 188.25 |
1314921600000 | 184.15 |
1315180800000 | 179.1699 |
1315267200000 | 176.32 |
1315353600000 | 182.93 |
1315440000000 | 184.36 |
1315526400000 | 174.79 |
1315785600000 | 175.13 |
1315872000000 | 175.38 |
1315958400000 | 175.68 |
1316044800000 | 177.83 |
1316131200000 | 179.18 |
1316390400000 | 176.66 |
1316476800000 | 176.48 |
1316563200000 | 175.47 |
1316649600000 | 166.4199 |
1316736000000 | 171.53 |
1316995200000 | 170.6 |
1317081600000 | 174.6 |
1317168000000 | 170.85 |
1317254400000 | 171.6399 |
1317340800000 | 170.06 |
1317600000000 | 165.97 |
1317686400000 | 159.5 |
1317772800000 | 163.23 |
1317859200000 | 165.16 |
1317945600000 | 167.36 |
1318204800000 | 175.81 |
1318291200000 | 173.96 |
1318377600000 | 176.22 |
1318464000000 | 171.9 |
1318550400000 | 174.01 |
1318809600000 | 172.9199 |
1318896000000 | 171.66 |
1318982400000 | 174.6 |
1319068800000 | 170.35 |
1319155200000 | 174.2 |
1319414400000 | 178.58 |
1319500800000 | 179.53 |
1319587200000 | 174.46 |
1319673600000 | 184.65 |
1319760000000 | 184.31 |
1320019200000 | 182.48 |
1320105600000 | 178.9199 |
1320192000000 | 180.53 |
1320278400000 | 185.1 |
1320364800000 | 182.37 |
1320624000000 | 181.33 |
1320710400000 | 181.25 |
1320796800000 | 172.68 |
1320883200000 | 169.24 |
1320969600000 | 170.35 |
1321228800000 | 171.48 |
1321315200000 | 169.78 |
1321401600000 | 173.47 |
1321488000000 | 171.7 |
1321574400000 | 172.69 |
1321833600000 | 170.35 |
1321920000000 | 168.09 |
1322006400000 | 163.83 |
1322092800000 | 163.79 |
1322179200000 | 162.44 |
1322438400000 | 162.23 |
1322524800000 | 162.16 |
1322611200000 | 168.23 |
1322697600000 | 168.6699 |
1322784000000 | 171.32 |
1323043200000 | 174.85 |
1323129600000 | 172.2 |
1323216000000 | 172.27 |
1323302400000 | 163.76 |
1323388800000 | 166.46 |
1323648000000 | 162.93 |
1323734400000 | 163.9 |
1323820800000 | 162.63 |
1323907200000 | 164.26 |
1323993600000 | 163.98 |
1324252800000 | 164.21 |
1324339200000 | 166.61 |
1324425600000 | 166.35 |
1324512000000 | 165.44 |
1324598400000 | 166.52 |
1324944000000 | 168.4 |
1325030400000 | 167.53 |
1325116800000 | 167.1 |
1325203200000 | 164.97 |
1325462400000 | 166.51 |
1325548800000 | 167.93 |
1325635200000 | 162.58 |
1325721600000 | 164.77 |
1325808000000 | 165.4199 |
1326067200000 | 163.19 |
1326153600000 | 163.97 |
1326240000000 | 163.4199 |
1326326400000 | 167.04 |
1326412800000 | 165.35 |
1326672000000 | 168.41 |
1326758400000 | 172.93 |
1326844800000 | 172.56 |
1326931200000 | 176.94 |
1327017600000 | 179.9 |
1327276800000 | 177.81 |
1327363200000 | 178.74 |
1327449600000 | 179.82 |
1327536000000 | 188.5 |
1327622400000 | 190.07 |
1327881600000 | 186.51 |
1327968000000 | 188.41 |
1328054400000 | 193.78 |
1328140800000 | 195.05 |
1328227200000 | 197.66 |
1328486400000 | 198.13 |
1328572800000 | 197.12 |
1328659200000 | 197.06 |
1328745600000 | 192.96 |
1328832000000 | 190.41 |
1329091200000 | 192.36 |
1329177600000 | 193.6399 |
1329264000000 | 193.13 |
1329350400000 | 190.24 |
1329436800000 | 194.31 |
1329696000000 | 195.97 |
1329782400000 | 193.82 |
1329868800000 | 193.31 |
1329955200000 | 191.8899 |
1330041600000 | 192.2 |
1330300800000 | 193.23 |
1330387200000 | 192.5 |
1330473600000 | 194.49 |
1330560000000 | 193.01 |
1330646400000 | 191.65 |
1330905600000 | 190.22 |
1330992000000 | 188.57 |
1331078400000 | 187.56 |
1331164800000 | 193.12 |
1331251200000 | 192.24 |
1331510400000 | 190.88 |
1331596800000 | 190.4199 |
1331683200000 | 193.13 |
1331769600000 | 193.34 |
1331856000000 | 192.11 |
1332115200000 | 191.81 |
1332201600000 | 187.66 |
1332288000000 | 184.98 |
1332374400000 | 182.4 |
1332460800000 | 187.35 |
1332720000000 | 188.54 |
1332806400000 | 189.21 |
1332892800000 | 187.88 |
1332979200000 | 186.83 |
1333065600000 | 187.69 |
1333324800000 | 187.56 |
1333411200000 | 187.32 |
1333497600000 | 185.61 |
1333584000000 | 184.79 |
1334016000000 | 180.54 |
1334102400000 | 182.02 |
1334188800000 | 184.46 |
1334275200000 | 181.61 |
1334534400000 | 181.48 |
1334620800000 | 182.61 |
1334707200000 | 180.2 |
1334793600000 | 179.75 |
1334880000000 | 179.57 |
1335139200000 | 178.9199 |
1335225600000 | 179.58 |
1335312000000 | 182.18 |
1335398400000 | 184.28 |
1335484800000 | 187 |
1335744000000 | 184.38 |
1335830400000 | 185.1 |
1335916800000 | 184.51 |
1336003200000 | 184.05 |
1336089600000 | 185.2 |
1336348800000 | 184.95 |
1336435200000 | 181.8 |
1336521600000 | 178.55 |
1336608000000 | 182.23 |
1336694400000 | 182.1399 |
1336953600000 | 175.44 |
1337040000000 | 171.76 |
1337126400000 | 174.31 |
1337212800000 | 169 |
1337299200000 | 169.4 |
1337558400000 | 174.4 |
1337644800000 | 170.72 |
1337731200000 | 165.44 |
1337817600000 | 166.28 |
1337904000000 | 165.19 |
1338163200000 | 167.57 |
1338249600000 | 168.03 |
1338336000000 | 164.18 |
1338422400000 | 162.61 |
1338508800000 | 161.85 |
1338768000000 | 163.8899 |
1338854400000 | 161.74 |
1338940800000 | 168.02 |
1339027200000 | 170.25 |
1339113600000 | 174.05 |
1339372800000 | 177 |
1339459200000 | 178.4 |
1339545600000 | 177.62 |
1339632000000 | 178.29 |
1339718400000 | 182.11 |
1339977600000 | 181.11 |
1340064000000 | 185.62 |
1340150400000 | 184.9 |
1340236800000 | 184.23 |
1340323200000 | 183.54 |
1340582400000 | 181.07 |
1340668800000 | 182.26 |
1340755200000 | 188.12 |
1340841600000 | 185.57 |
1340928000000 | 189.96 |
1341187200000 | 186.82 |
1341273600000 | 188.6399 |
1341360000000 | 187.99 |
1341446400000 | 189.03 |
1341532800000 | 188.22 |
1341792000000 | 188.26 |
1341878400000 | 190.9199 |
1341964800000 | 190.94 |
1342051200000 | 188.3 |
1342137600000 | 193.08 |
1342396800000 | 193.63 |
1342483200000 | 194.31 |
1342569600000 | 198.97 |
1342656000000 | 201.79 |
1342742400000 | 200.1 |
1343001600000 | 192.16 |
1343088000000 | 194.55 |
1343174400000 | 195.41 |
1343260800000 | 198.72 |
1343347200000 | 204.8 |
1343606400000 | 210.39 |
1343692800000 | 208.4 |
1343779200000 | 205.85 |
1343865600000 | 204.83 |
1343952000000 | 212.13 |
1344211200000 | 215.98 |
1344297600000 | 214.02 |
1344384000000 | 214.92 |
1344470400000 | 218.39 |
1344556800000 | 216.49 |
1344816000000 | 214.85 |
1344902400000 | 214.91 |
1344988800000 | 215 |
1345075200000 | 217.02 |
1345161600000 | 214.79 |
1345420800000 | 211.51 |
1345507200000 | 212.77 |
1345593600000 | 208.59 |
1345680000000 | 209.76 |
1345766400000 | 211.64 |
1346025600000 | 211.35 |
1346112000000 | 205.76 |
1346198400000 | 202.44 |
1346284800000 | 201.73 |
1346371200000 | 207.41 |
1346630400000 | 203.9199 |
1346716800000 | 202.41 |
1346803200000 | 207.07 |
1346889600000 | 210.84 |
1346976000000 | 212.64 |
1347235200000 | 212.89 |
1347321600000 | 215.94 |
1347408000000 | 217.89 |
1347494400000 | 218.22 |
1347580800000 | 221.82 |
1347840000000 | 217.74 |
1347926400000 | 219.81 |
1348012800000 | 215.59 |
1348099200000 | 216.34 |
1348185600000 | 218.94 |
1348444800000 | 217.99 |
1348531200000 | 218.99 |
1348617600000 | 215.77 |
1348704000000 | 218.61 |
1348790400000 | 217.54 |
1349049600000 | 222 |
1349136000000 | 221.81 |
1349222400000 | 221.74 |
1349308800000 | 219.91 |
1349395200000 | 225.17 |
1349654400000 | 228.69 |
1349740800000 | 227.35 |
1349827200000 | 228.95 |
1349913600000 | 230.84 |
1350000000000 | 230.83 |
1350259200000 | 229.77 |
1350345600000 | 228.09 |
1350432000000 | 229.06 |
1350518400000 | 229.68 |
1350604800000 | 226.59 |
1350864000000 | 226.95 |
1350950400000 | 223.83 |
1351036800000 | 224.26 |
1351123200000 | 226.13 |
1351209600000 | 222.91 |
1351468800000 | 224.65 |
1351555200000 | 225.35 |
1351641600000 | 223.81 |
1351728000000 | 225.07 |
1351814400000 | 231.91 |
1352073600000 | 233.1 |
1352160000000 | 229.72 |
1352246400000 | 229.91 |
1352332800000 | 230.85 |
1352419200000 | 230.85 |
1352678400000 | 229.51 |
1352764800000 | 228.84 |
1352851200000 | 230.35 |
1352937600000 | 230.98 |
1353024000000 | 230.03 |
1353283200000 | 231.73 |
1353369600000 | 232.57 |
1353456000000 | 234.49 |
1353542400000 | 233.64 |
1353628800000 | 236.11 |
1353888000000 | 234.39 |
1353974400000 | 236.88 |
1354060800000 | 231.69 |
1354147200000 | 231.97 |
1354233600000 | 236.11 |
1354492800000 | 236.73 |
1354579200000 | 238.31 |
1354665600000 | 244.57 |
1354752000000 | 245.67 |
1354838400000 | 241.02 |
1355097600000 | 242.78 |
1355184000000 | 244.17 |
1355270400000 | 247.55 |
1355356800000 | 247.83 |
1355443200000 | 251.34 |
1355702400000 | 254.8 |
1355788800000 | 258.25 |
1355875200000 | 259.92 |
1355961600000 | 255.89 |
1356048000000 | 261.39 |
1356307200000 | 261.3399 |
1356566400000 | 261.89 |
1356652800000 | 262.4 |
1356912000000 | 262.23 |
1357084800000 | 264.63 |
1357171200000 | 263.2 |
1357257600000 | 253.39 |
1357516800000 | 249.4 |
1357603200000 | 251.35 |
1357689600000 | 257.2 |
1357776000000 | 253.83 |
1357862400000 | 248.48 |
1358121600000 | 241.88 |
1358208000000 | 240.04 |
1358294400000 | 246.54 |
1358380800000 | 244.58 |
1358467200000 | 242.53 |
1358726400000 | 244.13 |
1358812800000 | 244.55 |
1358899200000 | 242.77 |
1358985600000 | 243.77 |
1359072000000 | 241.7 |
1359331200000 | 240.33 |
1359417600000 | 240.27 |
1359504000000 | 237.73 |
1359590400000 | 241.41 |
1359676800000 | 243.9 |
1359936000000 | 240.25 |
1360022400000 | 240.65 |
1360108800000 | 239.48 |
1360195200000 | 239.62 |
1360281600000 | 245.79 |
1360540800000 | 245.84 |
1360627200000 | 244.94 |
1360713600000 | 246.54 |
1360800000000 | 243.33 |
1360886400000 | 245.15 |
1361145600000 | 244.98 |
1361232000000 | 246.86 |
1361318400000 | 245.24 |
1361404800000 | 244.95 |
1361491200000 | 244.96 |
1361750400000 | 247.19 |
1361836800000 | 242.15 |
1361923200000 | 241.46 |
1362009600000 | 243.24 |
1362096000000 | 245.91 |
1362355200000 | 246.18 |
1362441600000 | 249.73 |
1362528000000 | 255.6 |
1362614400000 | 258.89 |
1362700800000 | 258.36 |
1362960000000 | 255.03 |
1363046400000 | 254 |
1363132800000 | 250.98 |
1363219200000 | 250.89 |
1363305600000 | 251.37 |
1363564800000 | 247.88 |
1363651200000 | 247.31 |
1363737600000 | 247.93 |
1363824000000 | 246.03 |
1363910400000 | 244.74 |
1364169600000 | 243.35 |
1364256000000 | 246.77 |
1364342400000 | 243.42 |
1364428800000 | 242.37 |
1364860800000 | 242.68 |
1364947200000 | 238.76 |
1365033600000 | 238.49 |
1365120000000 | 240.87 |
1365379200000 | 245.9 |
1365465600000 | 245.59 |
1365552000000 | 248.85 |
1365638400000 | 254.36 |
1365724800000 | 256.98 |
1365984000000 | 252.89 |
1366070400000 | 252.02 |
1366156800000 | 249.75 |
1366243200000 | 246.33 |
1366329600000 | 247.28 |
1366588800000 | 248.81 |
1366675200000 | 249.75 |
1366761600000 | 248.33 |
1366848000000 | 249.91 |
1366934400000 | 253.85 |
1367193600000 | 258.5 |
1367280000000 | 259.62 |
1367366400000 | 259.43 |
1367452800000 | 265.46 |
1367539200000 | 264.55 |
1367798400000 | 268.37 |
1367884800000 | 267.99 |
1367971200000 | 269.9 |
1368057600000 | 270.12 |
1368144000000 | 267.72 |
1368403200000 | 266.96 |
1368489600000 | 263.74 |
1368576000000 | 262.0899 |
1368662400000 | 258.29 |
1368748800000 | 258.6 |
1369008000000 | 257.36 |
1369094400000 | 261.45 |
1369180800000 | 260.42 |
1369267200000 | 258.5 |
1369353600000 | 261.8 |
1369612800000 | 265.66 |
1369699200000 | 266.07 |
1369785600000 | 261.73 |
1369872000000 | 259.16 |
1369958400000 | 266.39 |
1370217600000 | 261.24 |
1370304000000 | 258.67 |
1370390400000 | 255.53 |
1370476800000 | 251.55 |
1370563200000 | 257.26 |
1370822400000 | 249.51 |
1370908800000 | 250.22 |
1370995200000 | 254.88 |
1371081600000 | 256.1 |
1371168000000 | 255.59 |
1371427200000 | 256.38 |
1371513600000 | 252.92 |
1371600000000 | 252.21 |
1371686400000 | 235.77 |
1371772800000 | 230.5 |
1372032000000 | 229.58 |
1372118400000 | 233.92 |
1372204800000 | 235.5 |
1372291200000 | 229.71 |
1372377600000 | 235.46 |
1372636800000 | 233.11 |
1372723200000 | 240.57 |
1372809600000 | 242.92 |
1372896000000 | 249.8 |
1372982400000 | 244.38 |
1373241600000 | 240.75 |
1373328000000 | 238.84 |
1373414400000 | 240.2 |
1373500800000 | 245.24 |
1373587200000 | 250.23 |
1373846400000 | 249.48 |
1373932800000 | 251.73 |
1374019200000 | 253.52 |
1374105600000 | 248.78 |
1374192000000 | 252.25 |
1374451200000 | 259.56 |
1374537600000 | 262.86 |
1374624000000 | 261.42 |
1374710400000 | 260.46 |
1374796800000 | 260.2 |
1375056000000 | 257.93 |
1375142400000 | 259.26 |
1375228800000 | 261.58 |
1375315200000 | 264.4 |
1375401600000 | 269.73 |
1375660800000 | 267.2799 |
1375747200000 | 263.49 |
1375833600000 | 263.15 |
1375920000000 | 264.64 |
1376006400000 | 264.81 |
1376265600000 | 271.99 |
1376352000000 | 269.36 |
1376438400000 | 267.29 |
1376524800000 | 265.32 |
1376611200000 | 269.62 |
1376870400000 | 268.16 |
1376956800000 | 266.37 |
1377043200000 | 267.23 |
1377129600000 | 268.31 |
1377216000000 | 267.91 |
1377475200000 | 271.37 |
1377561600000 | 265.76 |
1377648000000 | 258.71 |
1377734400000 | 264.43 |
1377820800000 | 263.62 |
1378080000000 | 262.79 |
1378166400000 | 257.21 |
1378252800000 | 248.99 |
1378339200000 | 233.19 |
1378425600000 | 242.42 |
1378684800000 | 249.58 |
1378771200000 | 260.49 |
1378857600000 | 262.36 |
1378944000000 | 261.66 |
1379030400000 | 259.69 |
1379289600000 | 259.73 |
1379376000000 | 262.26 |
1379462400000 | 261.98 |
1379548800000 | 271.05 |
1379635200000 | 269.0899 |
1379894400000 | 264.21 |
1379980800000 | 267.98 |
1380067200000 | 268.75 |
1380153600000 | 267.65 |
1380240000000 | 264.52 |
1380499200000 | 259.93 |
1380585600000 | 264.25 |
1380672000000 | 263.5 |
1380758400000 | 265.21 |
1380844800000 | 262.19 |
1381104000000 | 259.04 |
1381190400000 | 256.5299 |
1381276800000 | 255.81 |
1381363200000 | 271.74 |
1381449600000 | 267.35 |
1381708800000 | 272.2799 |
1381795200000 | 272.21 |
1381881600000 | 277.3399 |
1381968000000 | 271.56 |
1382054400000 | 274.45 |
1382313600000 | 284.98 |
1382400000000 | 283.98 |
1382486400000 | 284.18 |
1382572800000 | 287.42 |
1382659200000 | 288.54 |
1382918400000 | 289.89 |
1383004800000 | 291.8399 |
1383091200000 | 289.54 |
1383177600000 | 289 |
1383264000000 | 288.02 |
1383523200000 | 290.0899 |
1383609600000 | 288.07 |
1383696000000 | 294.63 |
1383782400000 | 295.24 |
1383868800000 | 288.51 |
1384128000000 | 287.5299 |
1384214400000 | 285.5 |
1384300800000 | 286.13 |
1384387200000 | 285.96 |
1384473600000 | 289.2 |
1384732800000 | 303.22 |
1384819200000 | 299.36 |
1384905600000 | 299.0299 |
1384992000000 | 297.0299 |
1385078400000 | 298.01 |
1385337600000 | 298.3 |
1385424000000 | 295.75 |
1385510400000 | 296.99 |
1385596800000 | 297.4 |
1385683200000 | 298.26 |
1385942400000 | 293.63 |
1386028800000 | 289.06 |
1386115200000 | 290.92 |
1386201600000 | 289.75 |
1386288000000 | 289.8399 |
1386547200000 | 292.71 |
1386633600000 | 296.71 |
1386720000000 | 298.98 |
1386806400000 | 289.64 |
1386892800000 | 291.47 |
1387152000000 | 295 |
1387238400000 | 287.41 |
1387324800000 | 284.8 |
1387411200000 | 281.16 |
1387497600000 | 290.7799 |
1387756800000 | 289.7 |
1387843200000 | 290.95 |
1388102400000 | 290.27 |
1388361600000 | 288.24 |
1388448000000 | 287.33 |
1388620800000 | 291.65 |
1388707200000 | 286.74 |
1388966400000 | 286.46 |
1389052800000 | 281.72 |
1389139200000 | 283.39 |
1389225600000 | 276.77 |
1389312000000 | 273.73 |
1389571200000 | 277.26 |
1389657600000 | 276.99 |
1389744000000 | 277.25 |
1389830400000 | 281.55 |
1389916800000 | 274.9 |
1390176000000 | 273.81 |
1390262400000 | 278.1 |
1390348800000 | 279.51 |
1390435200000 | 274.64 |
1390521600000 | 268.69 |
1390780800000 | 265.1 |
1390867200000 | 264.79 |
1390953600000 | 262.45 |
1391040000000 | 262.88 |
1391126400000 | 260.37 |
1391385600000 | 267.2799 |
1391472000000 | 268.44 |
1391558400000 | 266.38 |
1391644800000 | 278.16 |
1391731200000 | 281.15 |
1391990400000 | 280.46 |
1392076800000 | 281.13 |
1392163200000 | 286.93 |
1392249600000 | 285.77 |
1392336000000 | 285.69 |
1392595200000 | 285.07 |
1392681600000 | 284.43 |
1392768000000 | 281.3 |
1392854400000 | 276.39 |
1392940800000 | 277.41 |
1393200000000 | 282.7799 |
1393286400000 | 278.0299 |
1393372800000 | 275.67 |
1393459200000 | 275.06 |
1393545600000 | 282.56 |
1393804800000 | 269.17 |
1393891200000 | 273.86 |
1393977600000 | 274.37 |
1394064000000 | 277.88 |
1394150400000 | 272.96 |
1394409600000 | 271.29 |
1394496000000 | 273.35 |
1394582400000 | 265.88 |
1394668800000 | 258.94 |
1394755200000 | 262.54 |
1395014400000 | 268.8 |
1395100800000 | 265.2 |
1395187200000 | 261 |
1395273600000 | 263.63 |
1395360000000 | 261.17 |
1395619200000 | 261.07 |
1395705600000 | 264.36 |
1395792000000 | 267.95 |
1395878400000 | 269.97 |
1395964800000 | 272.12 |
1396224000000 | 276.45 |
1396310400000 | 277.64 |
1396396800000 | 276.95 |
1396483200000 | 276.29 |
1396569600000 | 279.5 |
1396828800000 | 276.75 |
1396915200000 | 276.26 |
1397001600000 | 274.85 |
1397088000000 | 275.69 |
1397174400000 | 274.1 |
1397433600000 | 272.8 |
1397520000000 | 266.68 |
1397606400000 | 265.83 |
1397692800000 | 275.46 |
1398124800000 | 278.19 |
1398211200000 | 275.65 |
1398297600000 | 273.68 |
1398384000000 | 273.07 |
1398643200000 | 274.96 |
1398729600000 | 279 |
1398816000000 | 274.7799 |
1398902400000 | 275.15 |
1398988800000 | 272.65 |
1399248000000 | 273.58 |
1399334400000 | 273.95 |
1399420800000 | 274.9 |
1399507200000 | 274.9 |
1399593600000 | 274.13 |
1399852800000 | 276.25 |
1399939200000 | 272.56 |
1400025600000 | 278.33 |
1400112000000 | 277.7 |
1400198400000 | 281.98 |
1400457600000 | 279.98 |
1400544000000 | 281.48 |
1400630400000 | 281.31 |
1400716800000 | 288.74 |
1400803200000 | 288.41 |
1401062400000 | 288.71 |
1401148800000 | 290.08 |
1401235200000 | 288.64 |
1401321600000 | 292.05 |
1401408000000 | 290.25 |
1401667200000 | 292.48 |
1401753600000 | 291.73 |
1401840000000 | 292.19 |
1401926400000 | 293.18 |
1402012800000 | 303.12 |
1402272000000 | 297.7799 |
1402358400000 | 300.31 |
1402444800000 | 297.49 |
1402531200000 | 302.19 |
1402617600000 | 298.85 |
1402876800000 | 292.55 |
1402963200000 | 294.06 |
1403049600000 | 294.97 |
1403136000000 | 295.21 |
1403222400000 | 290.2799 |
1403481600000 | 294.65 |
1403568000000 | 293.19 |
1403654400000 | 288.43 |
1403740800000 | 283.06 |
1403827200000 | 288.89 |
1404086400000 | 288.1 |
1404172800000 | 283.21 |
1404259200000 | 282.89 |
1404345600000 | 283.3399 |
1404432000000 | 280.63 |
1404691200000 | 280.0299 |
1404777600000 | 280.23 |
1404864000000 | 281.93 |
1404950400000 | 281.0899 |
1405036800000 | 281.11 |
1405296000000 | 281.05 |
1405382400000 | 285.62 |
1405468800000 | 287.71 |
1405555200000 | 287.72 |
1405641600000 | 286.08 |
1405900800000 | 285.49 |
1405987200000 | 291.3399 |
1406073600000 | 291.62 |
1406160000000 | 294.24 |
1406246400000 | 295.51 |
1406505600000 | 295.6 |
1406592000000 | 294.24 |
1406678400000 | 287.23 |
1406764800000 | 285.3399 |
1406851200000 | 286.0299 |
1407110400000 | 289.7 |
1407196800000 | 289.86 |
1407283200000 | 288.47 |
1407369600000 | 287.15 |
1407456000000 | 285.51 |
1407715200000 | 291.07 |
1407801600000 | 293.46 |
1407888000000 | 297.08 |
1407974400000 | 299.31 |
1408060800000 | 297.7 |
1408320000000 | 304.35 |
1408406400000 | 302.49 |
1408492800000 | 302.81 |
1408579200000 | 304.4 |
1408665600000 | 303.23 |
1408924800000 | 304.21 |
1409011200000 | 305.04 |
1409097600000 | 305.15 |
1409184000000 | 301.81 |
1409270400000 | 300.94 |
1409529600000 | 304.0899 |
1409616000000 | 307.29 |
1409702400000 | 316.5 |
1409788800000 | 317.99 |
1409875200000 | 317.29 |
1410134400000 | 320.81 |
1410220800000 | 320.52 |
1410307200000 | 322.55 |
1410393600000 | 321.32 |
1410480000000 | 321.15 |
1410739200000 | 319.95 |
1410825600000 | 317.68 |
1410912000000 | 319.51 |
1410998400000 | 311.7799 |
1411084800000 | 322.99 |
1411344000000 | 323.16 |
1411430400000 | 320.5899 |
1411516800000 | 321.58 |
1411603200000 | 327.9 |
1411689600000 | 328.23 |
1411948800000 | 323.67 |
1412035200000 | 326.43 |
1412121600000 | 316.01 |
1412208000000 | 313.36 |
1412294400000 | 318.36 |
1412553600000 | 320.5899 |
1412640000000 | 319.72 |
1412726400000 | 316.45 |
1412812800000 | 321.32 |
1412899200000 | 321.32 |
1413158400000 | 322.98 |
1413244800000 | 320.44 |
1413331200000 | 318.82 |
1413417600000 | 315.31 |
1413504000000 | 318.11 |
1413763200000 | 319.88 |
1413849600000 | 325.83 |
1413936000000 | 330.51 |
1414022400000 | 330.83 |
1414108800000 | 327.15 |
1414368000000 | 331.5299 |
1414454400000 | 337.82 |
1414540800000 | 337.29 |
1414627200000 | 336.67 |
1414713600000 | 339.8399 |
1414972800000 | 341.68 |
1415059200000 | 342.79 |
1415145600000 | 328.27 |
1415232000000 | 329.63 |
1415318400000 | 328.64 |
1415577600000 | 330.89 |
1415664000000 | 330.86 |
1415750400000 | 328.19 |
1415836800000 | 318.4 |
1415923200000 | 320.05 |
1416182400000 | 321.93 |
1416268800000 | 321.86 |
1416355200000 | 321.89 |
1416441600000 | 323.58 |
1416528000000 | 324.31 |
1416787200000 | 320.87 |
1416873600000 | 322.5899 |
1416960000000 | 325.83 |
1417046400000 | 326.72 |
1417132800000 | 326.97 |
1417392000000 | 324.4 |
1417478400000 | 328.69 |
1417564800000 | 328.15 |
1417651200000 | 322.26 |
1417737600000 | 328 |
1417996800000 | 327.97 |
1418083200000 | 326.5899 |
1418169600000 | 323.17 |
1418256000000 | 324.0299 |
1418342400000 | 323.93 |
1418601600000 | 322.33 |
1418688000000 | 315.89 |
1418774400000 | 312.71 |
1418860800000 | 317.5 |
1418947200000 | 317.7 |
1419206400000 | 321.39 |
1419292800000 | 319.06 |
1419379200000 | 315.88 |
1419811200000 | 320.15 |
1419897600000 | 321.99 |
1419984000000 | 321.5899 |
1420156800000 | 318.91 |
1420416000000 | 314.0899 |
1420502400000 | 313.05 |
1420588800000 | 319.45 |
1420675200000 | 323.5299 |
1420761600000 | 322.65 |
1421020800000 | 319.42 |
1421107200000 | 325.06 |
1421193600000 | 327.21 |
1421280000000 | 319.24 |
1421366400000 | 316.9 |
1421625600000 | 314.62 |
1421712000000 | 312.82 |
1421798400000 | 322.4 |
1421884800000 | 334.66 |
1421971200000 | 343.62 |
1422230400000 | 339.98 |
1422316800000 | 335 |
1422403200000 | 332.6 |
1422489600000 | 341.47 |
1422576000000 | 342.17 |
1422835200000 | 339.92 |
1422921600000 | 340.55 |
1423008000000 | 341.12 |
1423094400000 | 339.74 |
1423180800000 | 338.9 |
1423440000000 | 333.02 |
1423526400000 | 332.11 |
1423612800000 | 330.68 |
1423699200000 | 341.24 |
1423785600000 | 339.97 |
1424044800000 | 340.46 |
1424131200000 | 338.5899 |
1424217600000 | 335.44 |
1424304000000 | 338.01 |
1424390400000 | 335.61 |
1424649600000 | 338.13 |
1424736000000 | 338.6 |
1424822400000 | 334.14 |
1424908800000 | 335.05 |
1424995200000 | 334.11 |
1425254400000 | 332.74 |
1425340800000 | 327.63 |
1425427200000 | 328.73 |
1425513600000 | 325.7 |
1425600000000 | 324.05 |
1425859200000 | 328.24 |
1425945600000 | 318.95 |
1426032000000 | 323.31 |
1426118400000 | 320.55 |
1426204800000 | 318.35 |
1426464000000 | 323.32 |
1426550400000 | 327.85 |
1426636800000 | 326.89 |
1426723200000 | 330.15 |
1426809600000 | 331.5299 |
1427068800000 | 337.44 |
1427155200000 | 340.5 |
1427241600000 | 337.12 |
1427328000000 | 337.57 |
1427414400000 | 335.01 |
1427673600000 | 337.08 |
1427760000000 | 339.96 |
1427846400000 | 343.33 |
1427932800000 | 343.92 |
1428364800000 | 346.97 |
1428451200000 | 350.06 |
1428537600000 | 350.1 |
1428624000000 | 349.57 |
1428883200000 | 350.27 |
1428969600000 | 347.96 |
1429056000000 | 350.52 |
1429142400000 | 351.97 |
1429228800000 | 342.3 |
1429488000000 | 346.23 |
1429574400000 | 347.01 |
1429660800000 | 344.85 |
1429747200000 | 343.75 |
1429833600000 | 334.07 |
1430092800000 | 343.23 |
1430179200000 | 337.98 |
1430265600000 | 333.06 |
1430352000000 | 329.61 |
1430438400000 | 327.24 |
1430697600000 | 335.27 |
1430784000000 | 330.52 |
1430870400000 | 330.39 |
1430956800000 | 330.18 |
1431043200000 | 334.18 |
1431302400000 | 332.76 |
1431388800000 | 327.55 |
1431475200000 | 333.54 |
1431561600000 | 332.16 |
1431648000000 | 329.33 |
1431907200000 | 326.5899 |
1431993600000 | 326.8 |
1432080000000 | 321.72 |
1432166400000 | 321.3399 |
1432252800000 | 322.58 |
1432512000000 | 317.4 |
1432598400000 | 311.37 |
1432684800000 | 309.23 |
1432771200000 | 308.0299 |
1432857600000 | 310.3399 |
1433116800000 | 302.33 |
1433203200000 | 299.8399 |
1433289600000 | 296.0899 |
1433376000000 | 295.64 |
1433462400000 | 294.62 |
1433721600000 | 292.96 |
1433808000000 | 294.2 |
1433894400000 | 299.31 |
1433980800000 | 300.4 |
1434067200000 | 297.7799 |
1434326400000 | 299 |
1434412800000 | 299.02 |
1434499200000 | 296.97 |
1434585600000 | 294.76 |
1434672000000 | 290.21 |
1434931200000 | 296.11 |
1435017600000 | 297.95 |
1435104000000 | 298.86 |
1435190400000 | 304.62 |
1435276800000 | 301.92 |
1435536000000 | 292.75 |
1435622400000 | 294.57 |
1435708800000 | 295.14 |
1435795200000 | 299.29 |
1435881600000 | 298.07 |
1436140800000 | 297.15 |
1436227200000 | 292.18 |
1436313600000 | 291.36 |
1436400000000 | 294.25 |
1436486400000 | 305.65 |
1436745600000 | 309.55 |
1436832000000 | 304.76 |
1436918400000 | 302.0899 |
1437004800000 | 306.87 |
1437091200000 | 305.73 |
1437350400000 | 297.46 |
1437436800000 | 298.86 |
1437523200000 | 284.67 |
1437609600000 | 291.69 |
1437696000000 | 288 |
1437955200000 | 282.91 |
1438041600000 | 288.55 |
1438128000000 | 293.89 |
1438214400000 | 287.06 |
1438300800000 | 296.29 |
1438560000000 | 293.55 |
1438646400000 | 295.49 |
1438732800000 | 300.16 |
1438819200000 | 295.0899 |
1438905600000 | 297.8399 |
1439164800000 | 296.67 |
1439251200000 | 297.5 |
1439337600000 | 296.67 |
1439424000000 | 302.71 |
1439510400000 | 297.22 |
1439769600000 | 292.31 |
1439856000000 | 291.15 |
1439942400000 | 287.81 |
1440028800000 | 285.05 |
1440115200000 | 280.91 |
1440374400000 | 267.75 |
1440460800000 | 273.23 |
1440547200000 | 271.56 |
1440633600000 | 281.47 |
1440720000000 | 287.38 |
1440979200000 | 288.29 |
1441065600000 | 284.95 |
1441152000000 | 283.65 |
1441238400000 | 293.65 |
1441324800000 | 287.8 |
1441584000000 | 286.35 |
1441670400000 | 287.52 |
1441756800000 | 288.73 |
1441843200000 | 292 |
1441929600000 | 292.71 |
1442188800000 | 293.71 |
1442275200000 | 294.89 |
1442361600000 | 289.37 |
1442448000000 | 297.21 |
1442534400000 | 291.35 |
1442793600000 | 293.3 |
1442880000000 | 294.49 |
1442966400000 | 289.93 |
1443052800000 | 282.13 |
1443139200000 | 284.77 |
1443398400000 | 281.77 |
1443484800000 | 279.21 |
1443571200000 | 276.49 |
1443657600000 | 269.93 |
1443744000000 | 271.64 |
1444003200000 | 275.18 |
1444089600000 | 277.95 |
1444176000000 | 275.24 |
1444262400000 | 282.91 |
1444348800000 | 285.56 |
1444608000000 | 279.06 |
1444694400000 | 275.51 |
1444780800000 | 274.07 |
1444867200000 | 276.8399 |
1444953600000 | 275.74 |
1445212800000 | 273.1 |
1445299200000 | 272.22 |
1445385600000 | 268.92 |
1445472000000 | 267.31 |
1445558400000 | 268.56 |
1445817600000 | 269.9 |
1445904000000 | 271.19 |
1445990400000 | 270.86 |
1446076800000 | 265.8399 |
1446163200000 | 268.14 |
1446422400000 | 269.92 |
1446508800000 | 270.2799 |
1446595200000 | 272.02 |
1446681600000 | 271.22 |
1446768000000 | 270.0899 |
1447027200000 | 269.57 |
1447113600000 | 265.2 |
1447200000000 | 266.9 |
1447286400000 | 270.13 |
1447372800000 | 275.43 |
1447632000000 | 275.79 |
1447718400000 | 281.12 |
1447804800000 | 282.67 |
1447891200000 | 282.52 |
1447977600000 | 283.55 |
1448236800000 | 279.92 |
1448323200000 | 274.3 |
1448409600000 | 272.3399 |
1448496000000 | 274.79 |
1448582400000 | 274.64 |
1448841600000 | 276.54 |
1448928000000 | 275.52 |
1449014400000 | 274.01 |
1449100800000 | 263.45 |
1449187200000 | 255.63 |
1449446400000 | 249.57 |
1449532800000 | 242.83 |
1449619200000 | 233.28 |
1449705600000 | 235.63 |
1449792000000 | 226.58 |
1450051200000 | 225.57 |
1450137600000 | 228.31 |
1450224000000 | 234.18 |
1450310400000 | 240.54 |
1450396800000 | 246.2 |
1450656000000 | 249.15 |
1450742400000 | 251.21 |
1450828800000 | 248.57 |
1450915200000 | 248.47 |
1451260800000 | 245.28 |
1451347200000 | 251.35 |
1451433600000 | 247.49 |
1451520000000 | 245.63 |
1451865600000 | 241.65 |
1451952000000 | 237.35 |
1452038400000 | 234.87 |
1452124800000 | 231.04 |
1452211200000 | 230.08 |
1452470400000 | 227.44 |
1452556800000 | 234.83 |
1452643200000 | 235.85 |
1452729600000 | 238.81 |
1452816000000 | 233.29 |
1453075200000 | 224.49 |
1453161600000 | 225.96 |
1453248000000 | 217.48 |
1453334400000 | 215.41 |
1453420800000 | 221.87 |
1453680000000 | 225.95 |
1453766400000 | 221.23 |
1453852800000 | 223.84 |
1453939200000 | 226.35 |
1454025600000 | 230.29 |
1454284800000 | 231.21 |
1454371200000 | 224.68 |
1454457600000 | 224.24 |
1454544000000 | 229.98 |
1454630400000 | 229.76 |
1454889600000 | 226.06 |
1454976000000 | 223.39 |
1455062400000 | 227.35 |
1455148800000 | 226.17 |
1455235200000 | 223.99 |
1455494400000 | 228.26 |
1455580800000 | 225.85 |
1455667200000 | 230.51 |
1455753600000 | 240.54 |
1455840000000 | 240.84 |
1456099200000 | 244.11 |
1456185600000 | 244.63 |
1456272000000 | 241 |
1456358400000 | 246.69 |
1456444800000 | 248.91 |
1456704000000 | 246.69 |
1456790400000 | 247 |
1456876800000 | 241.27 |
1456963200000 | 248.74 |
1457049600000 | 247.74 |
1457308800000 | 251.83 |
1457395200000 | 249.96 |
1457481600000 | 253.06 |
1457568000000 | 257.6 |
1457654400000 | 261.91 |
1457913600000 | 260.58 |
1458000000000 | 257.52 |
1458086400000 | 260.2799 |
1458172800000 | 261.37 |
1458259200000 | 263.47 |
1458518400000 | 256.86 |
1458604800000 | 259.8 |
1458691200000 | 254.6 |
1458777600000 | 251.38 |
1459209600000 | 254.8 |
1459296000000 | 261.15 |
1459382400000 | 261.72 |
1459468800000 | 260.19 |
1459728000000 | 263.97 |
1459814400000 | 256.58 |
1459900800000 | 256.66 |
1459987200000 | 257.07 |
1460073600000 | 257.76 |
1460332800000 | 256.6 |
1460419200000 | 255.53 |
1460505600000 | 258.02 |
1460592000000 | 260.36 |
1460678400000 | 258.02 |
1460937600000 | 258.7799 |
1461024000000 | 255.98 |
1461110400000 | 260.1 |
1461196800000 | 256.83 |
1461283200000 | 252.94 |
1461542400000 | 247.51 |
1461628800000 | 246.75 |
1461715200000 | 244.6 |
1461801600000 | 247.68 |
1461888000000 | 248.73 |
1462147200000 | 246.56 |
1462233600000 | 245.58 |
1462320000000 | 244.37 |
1462406400000 | 242.47 |
1462492800000 | 242.93 |
1462752000000 | 243.64 |
1462838400000 | 239.64 |
1462924800000 | 240.11 |
1463011200000 | 242.9 |
1463097600000 | 242.39 |
1463356800000 | 250.58 |
1463443200000 | 247.84 |
1463529600000 | 251.51 |
1463616000000 | 246.73 |
1463702400000 | 244.15 |
1463961600000 | 234.46 |
1464048000000 | 231.4 |
1464134400000 | 233.19 |
1464220800000 | 233.21 |
1464307200000 | 234.17 |
1464566400000 | 233.74 |
1464652800000 | 226.18 |
1464739200000 | 220.57 |
1464825600000 | 222.66 |
1464912000000 | 224.81 |
1465171200000 | 226.42 |
1465257600000 | 233.39 |
1465344000000 | 235.44 |
1465430400000 | 231.21 |
1465516800000 | 225.31 |
1465776000000 | 219.86 |
1465862400000 | 216.62 |
1465948800000 | 217.46 |
1466035200000 | 210.28 |
1466121600000 | 210.79 |
1466380800000 | 218.94 |
1466467200000 | 223.94 |
1466553600000 | 225.45 |
1466640000000 | 226.51 |
1466726400000 | 212.88 |
1466985600000 | 205.03 |
1467072000000 | 209.49 |
1467158400000 | 207.38 |
1467244800000 | 209.6 |
1467331200000 | 209.6399 |
1467590400000 | 203.96 |
1467676800000 | 203.05 |
1467763200000 | 200.43 |
1467849600000 | 203.4199 |
1467936000000 | 204.29 |
1468195200000 | 203.57 |
1468281600000 | 206.25 |
1468368000000 | 202.76 |
1468454400000 | 204.88 |
1468540800000 | 207.8899 |
1468800000000 | 212.69 |
1468886400000 | 212.61 |
1468972800000 | 216.53 |
1469059200000 | 217.77 |
1469145600000 | 216.06 |
1469404800000 | 222.6 |
1469491200000 | 220.57 |
1469577600000 | 214.9 |
1469664000000 | 211.42 |
1469750400000 | 208.81 |
1470009600000 | 211.32 |
1470096000000 | 215.54 |
1470182400000 | 210.76 |
1470268800000 | 214.01 |
1470355200000 | 211.44 |
1470614400000 | 216.22 |
1470700800000 | 218.82 |
1470787200000 | 217.4 |
1470873600000 | 219.8 |
1470960000000 | 217.72 |
1471219200000 | 217.56 |
1471305600000 | 218.17 |
1471392000000 | 217.18 |
1471478400000 | 215.79 |
1471564800000 | 213.49 |
1471824000000 | 210.76 |
1471910400000 | 205.13 |
1471996800000 | 206.56 |
1472083200000 | 204.7 |
1472169600000 | 205.72 |
1472428800000 | 204.94 |
1472515200000 | 204.96 |
1472601600000 | 206.27 |
1472688000000 | 201.21 |
1472774400000 | 203.4199 |
1473033600000 | 206.77 |
1473120000000 | 208.54 |
1473206400000 | 210.76 |
1473292800000 | 212.48 |
1473379200000 | 209.01 |
1473638400000 | 206.02 |
1473724800000 | 203.71 |
1473811200000 | 205.22 |
1473897600000 | 204.6399 |
1473984000000 | 203.84 |
1474243200000 | 207.31 |
1474329600000 | 205.78 |
1474416000000 | 206.35 |
1474502400000 | 211.38 |
1474588800000 | 209.47 |
1474848000000 | 206.8 |
1474934400000 | 203.68 |
1475020800000 | 199.3899 |
1475107200000 | 198.41 |
1475193600000 | 196.8899 |
1475452800000 | 196.78 |
1475539200000 | 208.53 |
1475625600000 | 215.22 |
1475712000000 | 211.65 |
1475798400000 | 209.53 |
1476057600000 | 211.56 |
1476144000000 | 208.88 |
1476230400000 | 207.34 |
1476316800000 | 203.76 |
1476403200000 | 198.73 |
1476662400000 | 202.3 |
1476748800000 | 201.3899 |
1476835200000 | 207.12 |
1476921600000 | 206.99 |
1477008000000 | 205.94 |
1477267200000 | 207.26 |
1477353600000 | 207.08 |
1477440000000 | 208.3899 |
1477526400000 | 213.44 |
1477612800000 | 217.91 |
1477872000000 | 216.19 |
1477958400000 | 216.57 |
1478044800000 | 213.43 |
1478131200000 | 214.75 |
1478217600000 | 214.61 |
1478476800000 | 214.62 |
1478563200000 | 215.24 |
1478649600000 | 214.69 |
1478736000000 | 217.63 |
1478822400000 | 214.7 |
1479081600000 | 213.67 |
1479168000000 | 210.31 |
1479254400000 | 209.65 |
1479340800000 | 213.53 |
1479427200000 | 212.73 |
1479686400000 | 218.18 |
1479772800000 | 220.12 |
1479859200000 | 218.68 |
1479945600000 | 219.11 |
1480032000000 | 222.28 |
1480291200000 | 220.75 |
1480377600000 | 222.19 |
1480464000000 | 224.18 |
1480550400000 | 220.5 |
1480636800000 | 218.84 |
1480896000000 | 222.59 |
1480982400000 | 227.28 |
1481068800000 | 236.38 |
1481155200000 | 241.36 |
1481241600000 | 239.1 |
1481500800000 | 235.44 |
1481587200000 | 238.49 |
1481673600000 | 245.73 |
1481760000000 | 245.48 |
1481846400000 | 247.38 |
1482105600000 | 247.27 |
1482192000000 | 248.75 |
1482278400000 | 244.76 |
1482364800000 | 246.49 |
1482451200000 | 245.3 |
1482796800000 | 244.63 |
1482883200000 | 244.65 |
1482969600000 | 249.44 |
1483056000000 | 249.99 |
1483315200000 | 250.5 |
1483401600000 | 254.38 |
1483488000000 | 251.48 |
1483574400000 | 248.77 |
1483660800000 | 249.49 |
1483920000000 | 254.78 |
1484006400000 | 258.68 |
1484092800000 | 260.01 |
1484179200000 | 254.92 |
1484265600000 | 253.93 |
1484524800000 | 263.16 |
1484611200000 | 259.79 |
1484697600000 | 259.67 |
1484784000000 | 259.85 |
1484870400000 | 262.45 |
1485129600000 | 262.02 |
1485216000000 | 262.8399 |
1485302400000 | 269.82 |
1485388800000 | 269.06 |
1485475200000 | 269.06 |
1485734400000 | 268.1 |
1485820800000 | 269.0899 |
1485907200000 | 271.5299 |
1485993600000 | 271.44 |
1486080000000 | 274.64 |
1486339200000 | 276.3 |
1486425600000 | 277.44 |
1486512000000 | 278.38 |
1486598400000 | 280.35 |
1486684800000 | 284.07 |
1486944000000 | 283.5899 |
1487030400000 | 285.77 |
1487116800000 | 285.92 |
1487203200000 | 284.75 |
1487289600000 | 284.0899 |
1487548800000 | 285.32 |
1487635200000 | 290.83 |
1487721600000 | 292.35 |
1487808000000 | 288.68 |
1487894400000 | 284.25 |
1488153600000 | 284.17 |
1488240000000 | 278.05 |
1488326400000 | 283.16 |
1488412800000 | 282.76 |
1488499200000 | 279.96 |
1488758400000 | 279.99 |
1488844800000 | 279.39 |
1488931200000 | 278.89 |
1489017600000 | 274.31 |
1489104000000 | 278.8 |
1489363200000 | 287.54 |
1489449600000 | 282.11 |
1489536000000 | 283.29 |
1489622400000 | 289.25 |
1489708800000 | 292.86 |
1489968000000 | 291.6 |
1490054400000 | 286.26 |
1490140800000 | 290.91 |
1490227200000 | 285.08 |
1490313600000 | 282.98 |
1490572800000 | 276.89 |
1490659200000 | 281.91 |
1490745600000 | 282.17 |
1490832000000 | 285.25 |
1490918400000 | 279.05 |
1491177600000 | 283.05 |
1491264000000 | 285.17 |
1491350400000 | 288.91 |
1491436800000 | 291.81 |
1491523200000 | 291.25 |
1491782400000 | 294.61 |
1491868800000 | 292.43 |
1491955200000 | 289.12 |
1492041600000 | 292.96 |
1492473600000 | 293.88 |
1492560000000 | 298.79 |
1492646400000 | 299.95 |
1492732800000 | 296.49 |
1492992000000 | 301.33 |
1493078400000 | 305.44 |
1493164800000 | 314.2 |
1493251200000 | 320.69 |
1493337600000 | 318.89 |
1493596800000 | 319.5899 |
1493683200000 | 326.27 |
1493769600000 | 325.98 |
1493856000000 | 324.58 |
1493942400000 | 326.55 |
1494201600000 | 327.5299 |
1494288000000 | 329.1 |
1494374400000 | 325.5899 |
1494460800000 | 326.18 |
1494547200000 | 324.25 |
1494806400000 | 331.44 |
1494892800000 | 328.96 |
1494979200000 | 327.97 |
1495065600000 | 322.92 |
1495152000000 | 335.13 |
1495411200000 | 340.48 |
1495497600000 | 339.83 |
1495584000000 | 340.45 |
1495670400000 | 343.79 |
1495756800000 | 338.1 |
1496016000000 | 335.48 |
1496102400000 | 326.52 |
1496188800000 | 328.13 |
1496275200000 | 329.25 |
1496361600000 | 330.15 |
1496620800000 | 326.68 |
1496707200000 | 328.89 |
1496793600000 | 326.06 |
1496880000000 | 332.72 |
1496966400000 | 335.33 |
1497225600000 | 332.5299 |
1497312000000 | 333.67 |
1497398400000 | 327.2799 |
1497484800000 | 323.69 |
1497571200000 | 326.67 |
1497830400000 | 327.16 |
1497916800000 | 324.38 |
1498003200000 | 321.93 |
1498089600000 | 322.45 |
1498176000000 | 325.13 |
1498435200000 | 330.55 |
1498521600000 | 334.26 |
1498608000000 | 329.14 |
1498694400000 | 328.96 |
1498780800000 | 323.29 |
1499040000000 | 324.38 |
1499126400000 | 319.64 |
1499212800000 | 320.46 |
1499299200000 | 321.52 |
1499385600000 | 317.46 |
1499644800000 | 317.61 |
1499731200000 | 317.44 |
1499817600000 | 318.13 |
1499904000000 | 321.68 |
1499990400000 | 323.55 |
1500249600000 | 324.27 |
1500336000000 | 325.29 |
1500422400000 | 326.75 |
1500508800000 | 330.89 |
1500595200000 | 327.29 |
1500854400000 | 322.54 |
1500940800000 | 321.29 |
1501027200000 | 322.22 |
1501113600000 | 322.3 |
1501200000000 | 322.83 |
1501459200000 | 320.8 |
1501545600000 | 319.62 |
1501632000000 | 321.91 |
1501718400000 | 330.69 |
1501804800000 | 331.02 |
1502064000000 | 329.31 |
1502150400000 | 334.41 |
1502236800000 | 332.68 |
1502323200000 | 329.39 |
1502409600000 | 324.11 |
1502668800000 | 326.5 |
1502755200000 | 325.82 |
1502841600000 | 329.17 |
1502928000000 | 322.3399 |
1503014400000 | 316.33 |
1503273600000 | 320.83 |
1503360000000 | 320.86 |
1503446400000 | 319.8399 |
1503532800000 | 325.19 |
1503619200000 | 330.49 |
1503878400000 | 337.47 |
1503964800000 | 333.9 |
1504051200000 | 339.1 |
1504137600000 | 338.48 |
1504224000000 | 339.32 |
1504483200000 | 340.57 |
1504569600000 | 339.85 |
1504656000000 | 342.44 |
1504742400000 | 336.5899 |
1504828800000 | 333.72 |
1505088000000 | 336.11 |
1505174400000 | 331.9 |
1505260800000 | 330.81 |
1505347200000 | 331.81 |
1505433600000 | 332.51 |
1505692800000 | 326.3399 |
1505779200000 | 325.79 |
1505865600000 | 323.87 |
1505952000000 | 324.39 |
1506038400000 | 330.32 |
1506297600000 | 324.16 |
1506384000000 | 319.8399 |
1506470400000 | 316.99 |
1506556800000 | 316.62 |
1506643200000 | 321.89 |
1506902400000 | 322.02 |
1506988800000 | 321.82 |
1507075200000 | 317.92 |
1507161600000 | 323.74 |
1507248000000 | 323.67 |
1507507200000 | 330.65 |
1507593600000 | 332.43 |
1507680000000 | 338.48 |
1507766400000 | 334.81 |
1507852800000 | 336.36 |
1508112000000 | 341.62 |
1508198400000 | 339.8399 |
1508284800000 | 338.81 |
1508371200000 | 341.39 |
1508457600000 | 345.16 |
1508716800000 | 346.01 |
1508803200000 | 343.4 |
1508889600000 | 334.25 |
1508976000000 | 331.52 |
1509062400000 | 340.69 |
1509321600000 | 343.07 |
1509408000000 | 344.72 |
1509494400000 | 345.23 |
1509580800000 | 344.14 |
1509667200000 | 339.47 |
1509926400000 | 346.15 |
1510012800000 | 345.95 |
1510099200000 | 345.87 |
1510185600000 | 338.51 |
1510272000000 | 336.57 |
1510531200000 | 328.98 |
1510617600000 | 326.32 |
1510704000000 | 327.44 |
1510790400000 | 334.5 |
1510876800000 | 337.11 |
1511136000000 | 338.63 |
1511222400000 | 343.65 |
1511308800000 | 345.01 |
1511395200000 | 342.3399 |
1511481600000 | 338.57 |
1511740800000 | 339.77 |
1511827200000 | 337.8399 |
1511913600000 | 333.95 |
1512000000000 | 331.89 |
1512086400000 | 330.52 |
1512345600000 | 335.63 |
1512432000000 | 330.79 |
1512518400000 | 333.22 |
1512604800000 | 328.88 |
1512691200000 | 327.2 |
1512950400000 | 328.68 |
1513036800000 | 328.05 |
1513123200000 | 328.02 |
1513209600000 | 329.45 |
1513296000000 | 323.63 |
1513555200000 | 329.0299 |
1513641600000 | 325.88 |
1513728000000 | 322.91 |
1513814400000 | 320.5299 |
1513900800000 | 317.14 |
1514332800000 | 314.23 |
1514419200000 | 321.45 |
1514505600000 | 324.42 |
1514851200000 | 324.79 |
1514937600000 | 331.02 |
1515024000000 | 339.7 |
1515110400000 | 336.5 |
1515369600000 | 335.91 |
1515456000000 | 337.22 |
1515542400000 | 336.54 |
1515628800000 | 339.8399 |
1515715200000 | 341.06 |
1515974400000 | 338.96 |
1516060800000 | 339.25 |
1516147200000 | 338.18 |
1516233600000 | 338.36 |
1516320000000 | 336.63 |
1516579200000 | 342.43 |
1516665600000 | 346.18 |
1516752000000 | 344.85 |
1516838400000 | 347.77 |
1516924800000 | 351.35 |
1517184000000 | 346.9 |
1517270400000 | 342.04 |
1517356800000 | 342.38 |
1517443200000 | 334.26 |
1517529600000 | 328.92 |
1517788800000 | 330.12 |
1517875200000 | 319.43 |
1517961600000 | 326.23 |
1518048000000 | 327.82 |
1518134400000 | 325.38 |
1518393600000 | 331.9 |
1518480000000 | 335.71 |
1518566400000 | 335.73 |
1518652800000 | 332.96 |
1518739200000 | 333.8 |
1518998400000 | 333.5899 |
1519084800000 | 331.91 |
1519171200000 | 330.8 |
1519257600000 | 326.81 |
1519344000000 | 328.51 |
1519603200000 | 333.46 |
1519689600000 | 330.75 |
1519776000000 | 323.83 |
1519862400000 | 318.71 |
1519948800000 | 314.7799 |
1520208000000 | 316.12 |
1520294400000 | 316.45 |
1520380800000 | 318.72 |
1520467200000 | 318.48 |
1520553600000 | 324.39 |
1520812800000 | 324.62 |
1520899200000 | 324.58 |
1520985600000 | 326.04 |
1521072000000 | 324.85 |
1521158400000 | 318.6 |
1521417600000 | 312.47 |
1521504000000 | 318.42 |
1521590400000 | 321.58 |
1521676800000 | 315.65 |
1521763200000 | 316.91 |
1522022400000 | 315.23 |
1522108800000 | 314.45 |
1522195200000 | 310.07 |
1522281600000 | 312.19 |
1522713600000 | 316 |
1522800000000 | 311.43 |
1522886400000 | 312.85 |
1522972800000 | 311.85 |
1523232000000 | 303.91 |
1523318400000 | 301.49 |
1523404800000 | 300.86 |
1523491200000 | 312.49 |
1523577600000 | 312.0899 |
1523836800000 | 309.56 |
1523923200000 | 317.15 |
1524009600000 | 317.3399 |
1524096000000 | 321.26 |
1524182400000 | 314.6 |
1524441600000 | 309.35 |
1524528000000 | 307.65 |
1524614400000 | 313.22 |
1524700800000 | 313.99 |
1524787200000 | 318 |
1525046400000 | 314.83 |
1525132800000 | 312.39 |
1525219200000 | 307.1 |
1525305600000 | 310.55 |
1525392000000 | 308.66 |
1525651200000 | 302.41 |
1525737600000 | 297.19 |
1525824000000 | 299.74 |
1525910400000 | 299.3399 |
1525996800000 | 298.42 |
1526256000000 | 298.7799 |
1526342400000 | 290.64 |
1526428800000 | 289.99 |
1526515200000 | 287.02 |
1526601600000 | 285.48 |
1526860800000 | 287.68 |
1526947200000 | 287.23 |
1527033600000 | 277.25 |
1527120000000 | 281.91 |
1527206400000 | 283.81 |
1527465600000 | 290.7 |
1527552000000 | 283.62 |
1527638400000 | 274.56 |
1527724800000 | 276.13 |
1527811200000 | 283.37 |
1528070400000 | 285.58 |
1528156800000 | 288.68 |
1528243200000 | 288.43 |
1528329600000 | 289.94 |
1528416000000 | 289.83 |
1528675200000 | 289.52 |
1528761600000 | 291.75 |
1528848000000 | 287.5899 |
1528934400000 | 288.6 |
1529020800000 | 284.63 |
1529280000000 | 277.54 |
1529366400000 | 278.62 |
1529452800000 | 281.88 |
1529539200000 | 285.02 |
1529625600000 | 283.39 |
1529884800000 | 280.58 |
1529971200000 | 282.11 |
1530057600000 | 284.2799 |
1530144000000 | 276.42 |
1530230400000 | 284.2799 |
1530489600000 | 279.69 |
1530576000000 | 283.21 |
1530662400000 | 283.25 |
1530748800000 | 283.88 |
1530835200000 | 283.98 |
1531094400000 | 283.89 |
1531180800000 | 284 |
1531267200000 | 281.86 |
1531353600000 | 280.66 |
1531440000000 | 280.76 |
1531699200000 | 277.37 |
1531785600000 | 277.98 |
1531872000000 | 277.92 |
1531958400000 | 281.12 |
1532044800000 | 289.46 |
1532304000000 | 290.68 |
1532390400000 | 291.54 |
1532476800000 | 289.43 |
1532563200000 | 300.52 |
1532649600000 | 302.98 |
1532908800000 | 309.52 |
1532995200000 | 308.88 |
1533081600000 | 308.17 |
1533168000000 | 305.24 |
1533254400000 | 303.18 |
1533513600000 | 306.46 |
1533600000000 | 302.71 |
1533686400000 | 306.83 |
1533772800000 | 307.67 |
1533859200000 | 293.41 |
1534118400000 | 291.9 |
1534204800000 | 297.12 |
1534291200000 | 295.48 |
1534377600000 | 299.48 |
1534464000000 | 290.83 |
1534723200000 | 291.24 |
1534809600000 | 300.06 |
1534896000000 | 305.15 |
1534982400000 | 307.73 |
1535068800000 | 307.49 |
1535328000000 | 314.7799 |
1535414400000 | 312.41 |
1535500800000 | 311.88 |
1535587200000 | 307.96 |
1535673600000 | 312.1 |
1535932800000 | 313.19 |
1536019200000 | 306.57 |
1536105600000 | 303.88 |
1536192000000 | 306.48 |
1536278400000 | 296.56 |
1536537600000 | 292.57 |
1536624000000 | 289.37 |
1536710400000 | 284.86 |
1536796800000 | 286.92 |
1536883200000 | 283.75 |
1537142400000 | 285.05 |
1537228800000 | 286.87 |
1537315200000 | 289.19 |
1537401600000 | 291.98 |
1537488000000 | 288.32 |
1537747200000 | 292.37 |
1537833600000 | 291.25 |
1537920000000 | 293.8 |
1538006400000 | 293.4 |
1538092800000 | 290.96 |
1538352000000 | 290.08 |
1538438400000 | 286.35 |
1538524800000 | 292.33 |
1538611200000 | 287.77 |
1538697600000 | 289.76 |
1538956800000 | 288.5899 |
1539043200000 | 287.25 |
1539129600000 | 279.89 |
1539216000000 | 278.46 |
1539302400000 | 281.88 |
1539561600000 | 283.0899 |
1539648000000 | 285.98 |
1539734400000 | 284.82 |
1539820800000 | 283.0299 |
1539907200000 | 299.96 |
1540166400000 | 299.0299 |
1540252800000 | 289.72 |
1540339200000 | 285.02 |
1540425600000 | 280.22 |
1540512000000 | 273.96 |
1540771200000 | 284.29 |
1540857600000 | 286.19 |
1540944000000 | 289.2 |
1541030400000 | 289.17 |
1541116800000 | 296.41 |
1541376000000 | 298.91 |
1541462400000 | 295.18 |
1541548800000 | 301.3 |
1541635200000 | 299.99 |
1541721600000 | 298.71 |
1541980800000 | 297.76 |
1542067200000 | 291.49 |
1542153600000 | 293.06 |
1542240000000 | 289.43 |
1542326400000 | 281.73 |
1542585600000 | 279.46 |
1542672000000 | 284.43 |
1542758400000 | 291.05 |
1542844800000 | 288.54 |
1542931200000 | 287.36 |
1543190400000 | 285.22 |
1543276800000 | 287.75 |
1543363200000 | 290.43 |
1543449600000 | 295.4 |
1543536000000 | 294.7799 |
1543795200000 | 299.17 |
1543881600000 | 300.91 |
1543968000000 | 301.64 |
1544054400000 | 296.65 |
1544140800000 | 294.4 |
1544400000000 | 289.18 |
1544486400000 | 292.14 |
1544572800000 | 295.71 |
1544659200000 | 300.55 |
1544745600000 | 297.23 |
1545004800000 | 299.25 |
1545091200000 | 301.66 |
1545177600000 | 302.1 |
1545264000000 | 297.82 |
1545350400000 | 294.88 |
1545609600000 | 294.62 |
1545868800000 | 289.72 |
1545955200000 | 294.56 |
1546214400000 | 295.22 |
1546387200000 | 297.82 |
1546473600000 | 289.51 |
1546560000000 | 297.4 |
1546819200000 | 297.63 |
1546905600000 | 296.45 |
1546992000000 | 296.52 |
1547078400000 | 295.99 |
1547164800000 | 297.68 |
1547424000000 | 294.13 |
1547510400000 | 294.7799 |
1547596800000 | 302.12 |
1547683200000 | 301.89 |
1547769600000 | 299.93 |
1548028800000 | 297.76 |
1548115200000 | 296.14 |
1548201600000 | 300.6 |
1548288000000 | 306.68 |
1548374400000 | 306.7799 |
1548633600000 | 301.25 |
1548720000000 | 302.67 |
1548806400000 | 303.23 |
1548892800000 | 303.35 |
1548979200000 | 301.74 |
1549238400000 | 302.15 |
1549324800000 | 303.26 |
1549411200000 | 303.3 |
1549497600000 | 299.01 |
1549584000000 | 294.31 |
1549843200000 | 293.0899 |
1549929600000 | 294.43 |
1550016000000 | 295.56 |
1550102400000 | 288.08 |
1550188800000 | 285.9 |
1550448000000 | 285.95 |
1550534400000 | 285.75 |
1550620800000 | 289.33 |
1550707200000 | 282.79 |
1550793600000 | 281.0299 |
1551052800000 | 279.58 |
1551139200000 | 280.88 |
1551225600000 | 277.23 |
1551312000000 | 277.31 |
1551398400000 | 282.27 |
1551657600000 | 284.24 |
1551744000000 | 280.86 |
1551830400000 | 279.25 |
1551916800000 | 276.26 |
1552003200000 | 279.62 |
1552262400000 | 279.65 |
1552348800000 | 279.8 |
1552435200000 | 282.3 |
1552521600000 | 282.42 |
1552608000000 | 284.5899 |
1552867200000 | 285.98 |
1552953600000 | 285.04 |
1553040000000 | 283.12 |
1553126400000 | 283.58 |
1553212800000 | 277.83 |
1553472000000 | 279.47 |
1553558400000 | 279.06 |
1553644800000 | 277.04 |
1553731200000 | 274.65 |
1553817600000 | 275.22 |
1554076800000 | 277.54 |
1554163200000 | 275.04 |
1554249600000 | 280.85 |
1554336000000 | 280.83 |
1554422400000 | 279.83 |
1554681600000 | 278.85 |
1554768000000 | 281.31 |
1554854400000 | 281.8 |
1554940800000 | 282.55 |
1555027200000 | 283.3 |
1555286400000 | 282.96 |
1555372800000 | 285.19 |
1555459200000 | 289.15 |
1555545600000 | 286.87 |
1555977600000 | 286.65 |
1556064000000 | 283.92 |
1556150400000 | 283.82 |
1556236800000 | 285.85 |
1556496000000 | 288.0299 |
1556582400000 | 284 |
1556668800000 | 284.31 |
1556755200000 | 283.08 |
1556841600000 | 283.27 |
1557100800000 | 282.46 |
1557187200000 | 280.73 |
1557273600000 | 277.95 |
1557360000000 | 272.81 |
1557446400000 | 271.37 |
1557705600000 | 271.1 |
1557792000000 | 271.71 |
1557878400000 | 266.75 |
1557964800000 | 273.19 |
1558051200000 | 270.69 |
1558310400000 | 272.38 |
1558396800000 | 271.75 |
1558483200000 | 275.63 |
1558569600000 | 272 |
1558656000000 | 273.5299 |
1558915200000 | 272.12 |
1559001600000 | 270.83 |
1559088000000 | 274.76 |
1559174400000 | 280 |
1559260800000 | 281.69 |
1559520000000 | 281.57 |
1559606400000 | 279.0899 |
1559692800000 | 280.15 |
1559779200000 | 283.51 |
1559865600000 | 286.67 |
1560124800000 | 283.98 |
1560211200000 | 287.74 |
1560297600000 | 287.22 |
1560384000000 | 289.11 |
1560470400000 | 290.05 |
1560729600000 | 290.97 |
1560816000000 | 297.52 |
1560902400000 | 295.3 |
1560988800000 | 296.62 |
1561075200000 | 293.46 |
1561334400000 | 300.39 |
1561420800000 | 298.37 |
1561507200000 | 298.06 |
1561593600000 | 297.57 |
1561680000000 | 295.7 |
1561939200000 | 293.43 |
1562025600000 | 300.79 |
1562112000000 | 299.73 |
1562198400000 | 301.88 |
1562284800000 | 299.66 |
1562544000000 | 301.05 |
1562630400000 | 298.79 |
1562716800000 | 295.43 |
1562803200000 | 291.8 |
1562889600000 | 288.65 |
1563148800000 | 290.82 |
1563235200000 | 294.64 |
1563321600000 | 298.5899 |
1563408000000 | 300.98 |
1563494400000 | 300.8399 |
1563753600000 | 299.15 |
1563840000000 | 296.92 |
1563926400000 | 295.77 |
1564012800000 | 289.2799 |
1564099200000 | 287.21 |
1564358400000 | 286.62 |
1564444800000 | 283.42 |
1564531200000 | 283.93 |
1564617600000 | 278.2799 |
1564704000000 | 277.63 |
1564963200000 | 275.8399 |
1565049600000 | 274.06 |
1565136000000 | 271.57 |
1565222400000 | 272.52 |
1565308800000 | 272.14 |
1565568000000 | 271.88 |
1565654400000 | 273.75 |
1565740800000 | 266.17 |
1565827200000 | 265.8 |
1565913600000 | 268.39 |
1566172800000 | 268.95 |
1566259200000 | 271.15 |
1566345600000 | 267.56 |
1566432000000 | 266.32 |
1566518400000 | 268.15 |
1566777600000 | 269.36 |
1566864000000 | 265.96 |
1566950400000 | 259.02 |
1567036800000 | 258.74 |
1567123200000 | 266.33 |
1567382400000 | 268.5 |
1567468800000 | 265.54 |
1567555200000 | 263.96 |
1567641600000 | 264.93 |
1567728000000 | 266.02 |
1567987200000 | 271.63 |
1568073600000 | 275.29 |
1568160000000 | 273.13 |
1568246400000 | 273.5 |
1568332800000 | 275.45 |
1568592000000 | 277.94 |
1568678400000 | 272.89 |
1568764800000 | 273.35 |
1568851200000 | 272.5 |
1568937600000 | 271.62 |
1569196800000 | 268.74 |
1569283200000 | 269.39 |
1569369600000 | 269.07 |
1569456000000 | 270.05 |
1569542400000 | 269.96 |
1569801600000 | 270.12 |
1569888000000 | 267.13 |
1569974400000 | 261.13 |
1570060800000 | 262.38 |
1570147200000 | 264.15 |
1570406400000 | 265.69 |
1570492800000 | 269.98 |
1570579200000 | 269.19 |
1570665600000 | 267.22 |
1570752000000 | 272.71 |
1571011200000 | 271.0299 |
1571097600000 | 271.52 |
1571184000000 | 269.55 |
1571270400000 | 274.5 |
1571356800000 | 269.6 |
1571616000000 | 272.54 |
1571702400000 | 274.26 |
1571788800000 | 276.12 |
1571875200000 | 280.24 |
1571961600000 | 271.86 |
1572220800000 | 274.72 |
1572307200000 | 274.87 |
1572393600000 | 273.51 |
1572480000000 | 272.2 |
1572566400000 | 272.58 |
1572825600000 | 275.5899 |
1572912000000 | 276.07 |
1572998400000 | 276.12 |
1573084800000 | 278.74 |
1573171200000 | 279.15 |
1573430400000 | 278.29 |
1573516800000 | 278 |
1573603200000 | 277.32 |
1573689600000 | 279.25 |
1573776000000 | 281.72 |
1574035200000 | 282.5299 |
1574121600000 | 283.2 |
1574208000000 | 280.42 |
1574294400000 | 276.57 |
1574380800000 | 277.71 |
1574640000000 | 278.63 |
1574726400000 | 281.87 |
1574812800000 | 279.87 |
1574899200000 | 280.51 |
1574985600000 | 281.6 |
1575244800000 | 273.14 |
1575331200000 | 267.76 |
1575417600000 | 269.95 |
1575504000000 | 272.5899 |
1575590400000 | 275.93 |
1575849600000 | 278.51 |
1575936000000 | 274.67 |
1576022400000 | 276.06 |
1576108800000 | 284.33 |
1576195200000 | 284.72 |
1576454400000 | 286.63 |
1576540800000 | 291.14 |
1576627200000 | 293.23 |
1576713600000 | 295.77 |
1576800000000 | 297.01 |
1577059200000 | 295.25 |
1577145600000 | 295.8 |
1577404800000 | 295.12 |
1577664000000 | 293.73 |
1577750400000 | 293.52 |
1577923200000 | 301.8 |
1578009600000 | 299.98 |
1578268800000 | 300.19 |
1578355200000 | 297.54 |
1578441600000 | 292.8 |
1578528000000 | 297.06 |
1578614400000 | 302.08 |
1578873600000 | 315.17 |
1578960000000 | 311.51 |
1579046400000 | 306.12 |
1579132800000 | 308.23 |
1579219200000 | 312 |
1579478400000 | 317.88 |
1579564800000 | 319.23 |
1579651200000 | 319.66 |
1579737600000 | 318.51 |
1579824000000 | 319.18 |
1580083200000 | 309.24 |
1580169600000 | 312.33 |
1580256000000 | 309.46 |
1580342400000 | 307.64 |
1580428800000 | 303.86 |
1580688000000 | 303.0899 |
1580774400000 | 307.12 |
1580860800000 | 306.3399 |
1580947200000 | 302.29 |
1581033600000 | 301.62 |
1581292800000 | 301.47 |
1581379200000 | 303.76 |
1581465600000 | 306.95 |
1581552000000 | 304.75 |
1581638400000 | 306.42 |
1581897600000 | 308.45 |
1581984000000 | 305.8399 |
1582070400000 | 308.36 |
1582156800000 | 307.47 |
1582243200000 | 303.5899 |
1582502400000 | 291.26 |
1582588800000 | 285.96 |
1582675200000 | 286.63 |
1582761600000 | 275.68 |
1582848000000 | 263.17 |
1583107200000 | 265.75 |
1583193600000 | 277.02 |
1583280000000 | 278.93 |
1583366400000 | 271.41 |
1583452800000 | 262.7 |
1583712000000 | 237.97 |
1583798400000 | 236.63 |
1583884800000 | 229.29 |
1583971200000 | 203.04 |
1584057600000 | 205.05 |
1584316800000 | 200.71 |
1584403200000 | 209.32 |
1584489600000 | 210.58 |
1584576000000 | 215.91 |
1584662400000 | 212.35 |
1584921600000 | 193.97 |
1585008000000 | 202.47 |
1585094400000 | 200.43 |
1585180800000 | 212.32 |
1585267200000 | 215.06 |
1585526400000 | 213.25 |
1585612800000 | 219.88 |
1585699200000 | 217.56 |
1585785600000 | 210.41 |
1585872000000 | 207.04 |
1586131200000 | 208.82 |
1586217600000 | 214.87 |
1586304000000 | 208.27 |
1586390400000 | 207.85 |
1586822400000 | 220.14 |
1586908800000 | 208.07 |
1586995200000 | 214.7 |
1587081600000 | 220.47 |
1587340800000 | 222.38 |
1587427200000 | 213.83 |
1587513600000 | 215.4 |
1587600000000 | 216.82 |
1587686400000 | 214.66 |
1587945600000 | 215.31 |
1588032000000 | 214.6 |
1588118400000 | 220.64 |
1588204800000 | 217.63 |
1588291200000 | 216.35 |
1588550400000 | 210.45 |
1588636800000 | 212.2 |
1588723200000 | 205.54 |
1588809600000 | 210.83 |
1588896000000 | 215.67 |
1589155200000 | 210.33 |
1589241600000 | 214.02 |
1589328000000 | 210.15 |
1589414400000 | 206.01 |
1589500800000 | 205.81 |
1589760000000 | 212.07 |
1589846400000 | 210.64 |
1589932800000 | 210.8 |
1590019200000 | 213.07 |
1590105600000 | 212.5 |
1590364800000 | 212.55 |
1590451200000 | 222.44 |
1590537600000 | 225.81 |
1590624000000 | 223.79 |
1590710400000 | 220.04 |
1590969600000 | 222 |
1591056000000 | 225.42 |
1591142400000 | 228.49 |
1591228800000 | 231.61 |
1591315200000 | 236.38 |
1591574400000 | 236.27 |
1591660800000 | 229.57 |
1591747200000 | 226.1 |
1591833600000 | 225.38 |
1591920000000 | 224.62 |
1592179200000 | 220.26 |
1592265600000 | 225.93 |
1592352000000 | 223.31 |
1592438400000 | 222.26 |
1592524800000 | 220.44 |
1592784000000 | 217.71 |
1592870400000 | 224.28 |
1592956800000 | 218.65 |
1593043200000 | 217.42 |
1593129600000 | 214.6 |
1593388800000 | 217.7 |
1593475200000 | 216.8 |
1593561600000 | 215.62 |
1593648000000 | 220.31 |
1593734400000 | 220.02 |
1593993600000 | 219.78 |
1594080000000 | 217.09 |
1594166400000 | 215.47 |
1594252800000 | 215.99 |
1594339200000 | 215.24 |
1594598400000 | 215.94 |
1594684800000 | 215.73 |
1594771200000 | 219.35 |
1594857600000 | 218.89 |
1594944000000 | 217.06 |
1595203200000 | 220.57 |
1595289600000 | 222.42 |
1595376000000 | 218.84 |
1595462400000 | 217.52 |
1595548800000 | 216.13 |
1595808000000 | 216.17 |
1595894400000 | 215.97 |
1595980800000 | 215.33 |
1596067200000 | 207.6399 |
1596153600000 | 207.65 |
1596412800000 | 209.71 |
1596499200000 | 212.42 |
1596585600000 | 212.37 |
1596672000000 | 206.28 |
1596758400000 | 206.1 |
1597017600000 | 207.45 |
1597104000000 | 215.19 |
1597190400000 | 217.67 |
1597276800000 | 219.35 |
1597363200000 | 214.54 |
1597622400000 | 214.41 |
1597708800000 | 214.97 |
1597795200000 | 213.98 |
1597881600000 | 214.44 |
1597968000000 | 214.01 |
1598227200000 | 216.83 |
1598313600000 | 214.16 |
1598400000000 | 212.93 |
1598486400000 | 213.45 |
1598572800000 | 212.34 |
1598832000000 | 208.31 |
1598918400000 | 206.66 |
1599004800000 | 208.34 |
1599091200000 | 207.21 |
1599177600000 | 203.46 |
1599436800000 | 203.8 |
1599523200000 | 201.76 |
1599609600000 | 207.66 |
1599696000000 | 208.65 |
1599782400000 | 208.36 |
1600041600000 | 207.27 |
1600128000000 | 209.48 |
1600214400000 | 207.09 |
1600300800000 | 206.9199 |
1600387200000 | 202.48 |
1600646400000 | 193.22 |
1600732800000 | 193.91 |
1600819200000 | 191.27 |
1600905600000 | 187.49 |
1600992000000 | 185.48 |
1601251200000 | 189.1 |
1601337600000 | 188.56 |
1601424000000 | 188.21 |
1601510400000 | 189.68 |
1601596800000 | 188.72 |
1601856000000 | 192.8 |
1601942400000 | 198.2 |
1602028800000 | 196.18 |
1602115200000 | 194.91 |
1602201600000 | 192.4199 |
1602460800000 | 188.75 |
1602547200000 | 187.3 |
1602633600000 | 185.23 |
1602720000000 | 177.72 |
1602806400000 | 178.62 |
1603065600000 | 174.58 |
1603152000000 | 172.73 |
1603238400000 | 170 |
1603324800000 | 170.96 |
1603411200000 | 174.04 |
1603670400000 | 167.75 |
1603756800000 | 164.1399 |
1603843200000 | 158.45 |
1603929600000 | 161.52 |
1604016000000 | 164.3 |
1604275200000 | 168.22 |
1604361600000 | 175.03 |
1604448000000 | 170.95 |
1604534400000 | 171.6699 |
1604620800000 | 170.43 |
1604880000000 | 184.47 |
1604966400000 | 189.8 |
1605052800000 | 191.76 |
1605139200000 | 188.79 |
1605225600000 | 188.06 |
1605484800000 | 194.73 |
1605571200000 | 194.05 |
1605657600000 | 197.73 |
1605744000000 | 200.34 |
1605830400000 | 202.55 |
1606089600000 | 203.23 |
1606176000000 | 204.34 |
1606262400000 | 202.96 |
1606348800000 | 203.45 |
1606435200000 | 202.87 |
1606694400000 | 192.59 |
1606780800000 | 197.08 |
1606867200000 | 200.85 |
1606953600000 | 199.52 |
1607040000000 | 202.5 |
1607299200000 | 209.44 |
1607385600000 | 211.62 |
1607472000000 | 216.16 |
1607558400000 | 219.31 |
1607644800000 | 218.76 |
1607904000000 | 219.3 |
1607990400000 | 219.6 |
1608076800000 | 222.94 |
1608163200000 | 232.87 |
1608249600000 | 232.43 |
1608508800000 | 228 |
1608595200000 | 230.24 |
1608681600000 | 233.74 |
1608768000000 | 234.42 |
1609113600000 | 242.03 |
1609200000000 | 240.73 |
1609286400000 | 235.53 |
1609372800000 | 237.59 |
1609718400000 | 237.39 |
1609804800000 | 237.17 |
1609891200000 | 237.85 |
1609977600000 | 248.29 |
1610064000000 | 249.56 |
1610323200000 | 250.31 |
1610409600000 | 245.72 |
1610496000000 | 240.98 |
1610582400000 | 242.26 |
1610668800000 | 236.86 |
1610928000000 | 240.54 |
1611014400000 | 234.72 |
1611100800000 | 236.56 |
1611187200000 | 232.76 |
1611273600000 | 231.97 |
1611532800000 | 230.45 |
1611619200000 | 231.25 |
1611705600000 | 226.38 |
1611792000000 | 230.63 |
1611878400000 | 228.93 |
1612137600000 | 230.2 |
1612224000000 | 238.12 |
1612310400000 | 237.06 |
1612396800000 | 235.38 |
1612483200000 | 236.94 |
1612742400000 | 233.4 |
1612828800000 | 232.12 |
1612915200000 | 232.06 |
1613001600000 | 235.9 |
1613088000000 | 235 |
1613347200000 | 237.06 |
1613433600000 | 242.31 |
1613520000000 | 239.39 |
1613606400000 | 237.51 |
1613692800000 | 236.45 |
1613952000000 | 232.75 |
1614038400000 | 229.57 |
1614124800000 | 229.58 |
1614211200000 | 229.91 |
1614297600000 | 225.02 |
1614556800000 | 233.32 |
1614643200000 | 233.67 |
1614729600000 | 233.72 |
1614816000000 | 233.92 |
1614902400000 | 229.91 |
1615161600000 | 235.5 |
1615248000000 | 246.11 |
1615334400000 | 249.02 |
1615420800000 | 245.33 |
1615507200000 | 248.19 |
1615766400000 | 250.36 |
1615852800000 | 247.61 |
1615939200000 | 246.89 |
1616025600000 | 249.59 |
1616112000000 | 247.39 |
1616371200000 | 245.29 |
1616457600000 | 242.49 |
1616544000000 | 244.79 |
1616630400000 | 241.36 |
1616716800000 | 241.46 |
1616976000000 | 244.1 |
1617062400000 | 244.58 |
1617148800000 | 244.43 |
1617235200000 | 247.52 |
1617667200000 | 249.85 |
1617753600000 | 248.39 |
1617840000000 | 249.98 |
1617926400000 | 244.23 |
1618185600000 | 244.33 |
1618272000000 | 240.2 |
1618358400000 | 242.24 |
1618444800000 | 239.47 |
1618531200000 | 239.23 |
1618790400000 | 237.71 |
1618876800000 | 236.37 |
1618963200000 | 234.96 |
1619049600000 | 235.27 |
1619136000000 | 236.94 |
1619395200000 | 239.15 |
1619481600000 | 237.36 |
1619568000000 | 238.84 |
1619654400000 | 239.62 |
1619740800000 | 238.92 |
1620000000000 | 239.83 |
1620086400000 | 235.71 |
1620172800000 | 238.32 |
1620259200000 | 241.24 |
1620345600000 | 244.65 |
1620604800000 | 245.87 |
1620691200000 | 254.45 |
1620777600000 | 250.07 |
1620864000000 | 249.69 |
1620950400000 | 250.45 |
1621209600000 | 253.29 |
1621296000000 | 255.08 |
1621382400000 | 255.57 |
1621468800000 | 258.66 |
1621555200000 | 259.55 |
1621814400000 | 257.83 |
1621900800000 | 257.61 |
1621987200000 | 258.79 |
1622073600000 | 265.35 |
1622160000000 | 269.41 |
1622419200000 | 270.77 |
1622505600000 | 273.02 |
1622592000000 | 276.81 |
1622678400000 | 276.32 |
1622764800000 | 278.21 |
1623024000000 | 274.29 |
1623110400000 | 273.13 |
1623196800000 | 274.35 |
1623283200000 | 280.8 |
1623369600000 | 278.45 |
1623628800000 | 278.48 |
1623715200000 | 277.97 |
1623801600000 | 278.87 |
1623888000000 | 276.7799 |
1623974400000 | 274.65 |
1624233600000 | 276.06 |
1624320000000 | 275.36 |
1624406400000 | 274.0899 |
1624492800000 | 277.82 |
1624579200000 | 277.5 |
1624838400000 | 276.41 |
1624924800000 | 273.0899 |
1625011200000 | 264.48 |
1625097600000 | 265.77 |
1625184000000 | 268.33 |
1625443200000 | 269.08 |
1625529600000 | 264.88 |
1625616000000 | 267.5899 |
1625702400000 | 263.5299 |
1625788800000 | 265.49 |
1626048000000 | 263.02 |
1626134400000 | 263.43 |
1626220800000 | 267.16 |
1626307200000 | 267.39 |
1626393600000 | 267.79 |
1626652800000 | 260.2799 |
1626739200000 | 259.48 |
1626825600000 | 266.26 |
1626912000000 | 263.55 |
1626998400000 | 263.39 |
1627257600000 | 262.1 |
1627344000000 | 262.56 |
1627430400000 | 266.65 |
1627516800000 | 268.4 |
1627603200000 | 269.8399 |
1627862400000 | 270.57 |
1627948800000 | 269.12 |
1628035200000 | 275.5 |
1628121600000 | 275.45 |
1628208000000 | 273.52 |
1628467200000 | 274.49 |
1628553600000 | 276.9 |
1628640000000 | 279.95 |
1628726400000 | 283.69 |
1628812800000 | 284.06 |
1629072000000 | 284.22 |
1629158400000 | 285.49 |
1629244800000 | 290.41 |
1629331200000 | 284.67 |
1629417600000 | 284.05 |
1629676800000 | 286.57 |
1629763200000 | 286.89 |
1629849600000 | 287.0299 |
1629936000000 | 285.49 |
1630022400000 | 288.2799 |
1630281600000 | 288.82 |
1630368000000 | 292.21 |
1630454400000 | 293.31 |
1630540800000 | 293.5 |
1630627200000 | 294.55 |
1630886400000 | 298.57 |
1630972800000 | 297.37 |
1631059200000 | 295.55 |
1631145600000 | 292.05 |
1631232000000 | 290.73 |
1631491200000 | 293.3399 |
1631577600000 | 294.12 |
1631664000000 | 289.7799 |
1631750400000 | 289.36 |
1631836800000 | 285.75 |
1632096000000 | 274.8399 |
1632182400000 | 276.21 |
1632268800000 | 280.7799 |
1632355200000 | 280 |
1632441600000 | 277.01 |
1632700800000 | 278.11 |
1632787200000 | 272.75 |
1632873600000 | 274.73 |
1632960000000 | 277.02 |
1633046400000 | 280.33 |
1633305600000 | 282.51 |
1633392000000 | 283.22 |
1633478400000 | 286.25 |
1633564800000 | 291.52 |
1633651200000 | 292.32 |
1633910400000 | 298.41 |
1633996800000 | 301.06 |
1634083200000 | 300.98 |
1634169600000 | 303.86 |
1634256000000 | 299.21 |
1634515200000 | 301.57 |
1634601600000 | 300.8399 |
1634688000000 | 297.41 |
1634774400000 | 297.24 |
1634860800000 | 293.54 |
1635120000000 | 294.65 |
1635206400000 | 301.12 |
1635292800000 | 295.61 |
1635379200000 | 295.66 |
1635465600000 | 297.86 |
1635724800000 | 297.67 |
1635811200000 | 303.81 |
1635897600000 | 299.75 |
1635984000000 | 305.7 |
1636070400000 | 303.44 |
1636329600000 | 304.22 |
1636416000000 | 302.71 |
1636502400000 | 296.26 |
1636588800000 | 295.67 |
1636675200000 | 296.07 |
1636934400000 | 297.3 |
1637020800000 | 295.22 |
1637107200000 | 293.24 |
1637193600000 | 280.95 |
1637280000000 | 269.0899 |
1637539200000 | 266.5 |
1637625600000 | 268.29 |
1637712000000 | 267.72 |
1637798400000 | 269.26 |
1637884800000 | 261.24 |
1638144000000 | 263.99 |
1638230400000 | 269.79 |
1638316800000 | 274.66 |
1638403200000 | 279.0299 |
1638489600000 | 277.52 |
1638748800000 | 277.17 |
1638835200000 | 284.54 |
1638921600000 | 279.32 |
1639008000000 | 280 |
1639094400000 | 277.07 |
1639353600000 | 277.17 |
1639440000000 | 276.5 |
1639526400000 | 269.74 |
1639612800000 | 268.61 |
1639699200000 | 267.75 |
1639958400000 | 262.85 |
1640044800000 | 263.97 |
1640131200000 | 263.39 |
1640217600000 | 265.65 |
1640304000000 | 265.77 |
1640563200000 | 266.2799 |
1640649600000 | 271.31 |
1640736000000 | 270.58 |
1640822400000 | 268.7 |
1640908800000 | 269.3 |
1641168000000 | 274.96 |
1641254400000 | 275.11 |
1641340800000 | 277.0899 |
1641427200000 | 277.5 |
1641513600000 | 273.72 |
1641772800000 | 273.95 |
1641859200000 | 282.99 |
1641945600000 | 285.52 |
1642032000000 | 289.62 |
1642118400000 | 287.73 |
1642377600000 | 287.23 |
1642464000000 | 279.27 |
1642550400000 | 279.82 |
1642636800000 | 282.27 |
1642723200000 | 275.02 |
1642982400000 | 263.16 |
1643068800000 | 265.77 |
1643155200000 | 273.1 |
1643241600000 | 281 |
1643328000000 | 272.92 |
1643587200000 | 276.13 |
1643673600000 | 280.05 |
1643760000000 | 284.27 |
1643846400000 | 283.66 |
1643932800000 | 274.45 |
1644192000000 | 277.21 |
1644278400000 | 281.85 |
1644364800000 | 282.5899 |
1644451200000 | 278.54 |
1644537600000 | 279 |
1644796800000 | 270.72 |
1644883200000 | 275.2 |
1644969600000 | 278.49 |
1645056000000 | 272.54 |
1645142400000 | 266.5299 |
1645401600000 | 257.04 |
1645488000000 | 260.19 |
1645574400000 | 253.16 |
1645660800000 | 230.32 |
1645747200000 | 251.56 |
1646006400000 | 236.18 |
1646092800000 | 228.53 |
1646179200000 | 233.09 |
1646265600000 | 230.61 |
1646352000000 | 216.88 |
1646611200000 | 215.14 |
1646697600000 | 214.12 |
1646784000000 | 232.91 |
1646870400000 | 231.37 |
1646956800000 | 236.46 |
1647216000000 | 240.3 |
1647302400000 | 246.71 |
1647388800000 | 257.18 |
1647475200000 | 257 |
1647561600000 | 256.01 |
1647820800000 | 251.74 |
1647907200000 | 257.49 |
1647993600000 | 256.27 |
1648080000000 | 255.49 |
1648166400000 | 253.46 |
1648425600000 | 253.41 |
1648512000000 | 257.0899 |
1648598400000 | 259.08 |
1648684800000 | 257.95 |
1648771200000 | 262.94 |
1649030400000 | 261.62 |
1649116800000 | 260.06 |
1649203200000 | 256.33 |
1649289600000 | 253.61 |
1649376000000 | 254.83 |
1649635200000 | 259.8 |
1649721600000 | 257.52 |
1649808000000 | 255.42 |
1649894400000 | 256.11 |
1650326400000 | 258.5899 |
1650412800000 | 253.9 |
1650499200000 | 253.36 |
1650585600000 | 248.2 |
1650844800000 | 245.6 |
1650931200000 | 241.41 |
1651017600000 | 238.06 |
1651104000000 | 242.59 |
1651190400000 | 237.07 |
1651449600000 | 235.6 |
1651536000000 | 235.33 |
1651622400000 | 236.88 |
1651708800000 | 230.74 |
1651795200000 | 231.32 |
1652054400000 | 228.59 |
1652140800000 | 226.74 |
1652227200000 | 225.89 |
1652313600000 | 224.46 |
1652400000000 | 229.34 |
1652659200000 | 227.57 |
1652745600000 | 231.21 |
1652832000000 | 231.18 |
1652918400000 | 231.4 |
1653004800000 | 234.15 |
1653264000000 | 248.95 |
1653350400000 | 248.19 |
1653436800000 | 246.41 |
1653523200000 | 249.44 |
1653609600000 | 247.6 |
1653868800000 | 253.14 |
1653955200000 | 250.18 |
1654041600000 | 248.58 |
1654128000000 | 245.73 |
1654214400000 | 240.27 |
1654473600000 | 248.25 |
1654560000000 | 242.64 |
1654646400000 | 233.92 |
1654732800000 | 234.78 |
1654819200000 | 228.78 |
1655078400000 | 222.49 |
1655164800000 | 223.77 |
1655251200000 | 222.22 |
1655337600000 | 219.22 |
1655424000000 | 226.89 |
1655683200000 | 229.52 |
1655769600000 | 231.6 |
1655856000000 | 227.42 |
1655942400000 | 222.58 |
1656028800000 | 225.49 |
1656288000000 | 226.75 |
1656374400000 | 230.83 |
1656460800000 | 232.24 |
1656547200000 | 227.47 |
1656633600000 | 227.52 |
1656892800000 | 227.43 |
1656979200000 | 218.94 |
1657065600000 | 218.45 |
1657152000000 | 224 |
1657238400000 | 227.28 |
1657497600000 | 229.48 |
1657584000000 | 221.78 |
1657670400000 | 222.64 |
1657756800000 | 221.21 |
1657843200000 | 221.22 |
1658102400000 | 227.58 |
1658188800000 | 224.92 |
1658275200000 | 225.24 |
1658361600000 | 225.39 |
1658448000000 | 227.11 |
1658707200000 | 229.07 |
1658793600000 | 222.94 |
1658880000000 | 221.18 |
1658966400000 | 224.86 |
1659052800000 | 229.73 |
1659312000000 | 230.92 |
1659398400000 | 229.71 |
1659484800000 | 229.84 |
1659571200000 | 229.29 |
1659657600000 | 227.12 |
1659916800000 | 234.9 |
1660003200000 | 235.06 |
1660089600000 | 233.36 |
1660176000000 | 239.62 |
1660262400000 | 241.29 |
1660521600000 | 240.52 |
1660608000000 | 234.14 |
1660694400000 | 228.44 |
1660780800000 | 232.4 |
1660867200000 | 229.94 |
1661126400000 | 225.73 |
1661212800000 | 226.3 |
1661299200000 | 226.53 |
1661385600000 | 222.01 |
1661472000000 | 218.74 |
1661731200000 | 213.22 |
1661817600000 | 216.08 |
1661904000000 | 217.46 |
1661990400000 | 210.74 |
1662076800000 | 214.09 |
1662336000000 | 213.42 |
1662422400000 | 208.4 |
1662508800000 | 207.53 |
1662595200000 | 206.79 |
1662681600000 | 214.4 |
1662940800000 | 221.32 |
1663027200000 | 218.64 |
1663113600000 | 217.23 |
1663200000000 | 219.34 |
1663286400000 | 214.32 |
1663545600000 | 217.79 |
1663632000000 | 213.29 |
1663718400000 | 212.25 |
1663804800000 | 215.08 |
1663891200000 | 210.28 |
1664150400000 | 205.34 |
1664236800000 | 208.82 |
1664323200000 | 206.24 |
1664409600000 | 192.98 |
1664496000000 | 186.76 |
1664755200000 | 190.44 |
1664841600000 | 199.86 |
1664928000000 | 194.15 |
1665014400000 | 192.58 |
1665100800000 | 191.03 |
1665360000000 | 189.63 |
1665446400000 | 192.47 |
1665532800000 | 195.95 |
1665619200000 | 190.1699 |
1665705600000 | 196.54 |
1665964800000 | 196.1399 |
1666051200000 | 200.54 |
1666137600000 | 199.49 |
1666224000000 | 201.24 |
1666310400000 | 200.25 |
1666569600000 | 203.51 |
1666656000000 | 204.41 |
1666742400000 | 207.76 |
1666828800000 | 210.03 |
1666915200000 | 212.17 |
1667174400000 | 218.29 |
1667260800000 | 218.9 |
1667347200000 | 219.37 |
1667433600000 | 216.54 |
1667520000000 | 218.33 |
1667779200000 | 224.08 |
1667865600000 | 226.86 |
1667952000000 | 227.24 |
1668038400000 | 233.44 |
1668124800000 | 234.54 |
1668384000000 | 236.92 |
1668470400000 | 244.59 |
1668556800000 | 242.49 |
1668643200000 | 240.45 |
1668729600000 | 243.12 |
1668988800000 | 243.41 |
1669075200000 | 246.66 |
1669161600000 | 246.06 |
1669248000000 | 260.5299 |
1669334400000 | 259.3 |
1669593600000 | 261.99 |
1669680000000 | 260.94 |
1669766400000 | 260.81 |
1669852800000 | 262.74 |
1669939200000 | 260.39 |
1670198400000 | 260.07 |
1670284800000 | 261.83 |
1670371200000 | 262.56 |
1670457600000 | 267.91 |
1670544000000 | 266.19 |
1670803200000 | 268.76 |
1670889600000 | 276.08 |
1670976000000 | 274.5 |
1671062400000 | 274.47 |
1671148800000 | 273.33 |
1671408000000 | 275.27 |
1671494400000 | 280.9 |
1671580800000 | 282.71 |
1671667200000 | 285.01 |
1671753600000 | 282.26 |
1672099200000 | 278.88 |
1672185600000 | 279.18 |
1672272000000 | 286.5 |
1672358400000 | 284.4 |
1672617600000 | 279.8 |
1672704000000 | 282.67 |
1672790400000 | 290.08 |
1672876800000 | 287.74 |
1672963200000 | 287.74 |
1673222400000 | 293.27 |
1673308800000 | 295.38 |
1673395200000 | 293.81 |
1673481600000 | 291.8 |
1673568000000 | 290.13 |
1673827200000 | 290.36 |
1673913600000 | 287.83 |
1674000000000 | 285.72 |
1674086400000 | 289.13 |
1674172800000 | 293.76 |
1674432000000 | 295.38 |
1674518400000 | 291.7 |
1674604800000 | 289 |
1674691200000 | 292.5899 |
1674777600000 | 290.86 |
1675036800000 | 290.35 |
1675123200000 | 291.5899 |
1675209600000 | 290.41 |
1675296000000 | 296.29 |
1675382400000 | 296.4 |
1675641600000 | 284.95 |
1675728000000 | 284.07 |
1675814400000 | 284.9 |
1675900800000 | 287.88 |
1675987200000 | 279.35 |
1676246400000 | 283.5299 |
1676332800000 | 282.31 |
1676419200000 | 287.37 |
1676505600000 | 287.06 |
1676592000000 | 286.88 |
1676851200000 | 286.01 |
1676937600000 | 284.56 |
1677024000000 | 280.66 |
1677110400000 | 288.45 |
1677196800000 | 290.4 |
1677456000000 | 290.15 |
1677542400000 | 293.7 |
1677628800000 | 296.57 |
1677715200000 | 291.15 |
1677801600000 | 294.01 |
1678060800000 | 300.81 |
1678147200000 | 298.57 |
1678233600000 | 299.89 |
1678320000000 | 297.5299 |
1678406400000 | 289.22 |
1678665600000 | 283.3 |
1678752000000 | 277.86 |
1678838400000 | 271.57 |
1678924800000 | 269.0899 |
1679011200000 | 260.92 |
1679270400000 | 260.19 |
1679356800000 | 271.95 |
1679443200000 | 268.7799 |
1679529600000 | 269.7799 |
1679616000000 | 263.15 |
1679875200000 | 264.12 |
1679961600000 | 265.23 |
1680048000000 | 268.21 |
1680134400000 | 284.41 |
1680220800000 | 284.7 |
1680480000000 | 285.79 |
1680566400000 | 291.3 |
1680652800000 | 290.88 |
1680739200000 | 291.38 |
1681171200000 | 295.64 |
1681257600000 | 300 |
1681344000000 | 300.61 |
1681430400000 | 300.8399 |
1681689600000 | 302 |
1681776000000 | 310.15 |
1681862400000 | 311.69 |
1681948800000 | 313.69 |
1682035200000 | 312.07 |
1682294400000 | 314.26 |
1682380800000 | 311.35 |
1682467200000 | 309.86 |
1682553600000 | 314.33 |
1682640000000 | 311.95 |
1682899200000 | 310.89 |
1682985600000 | 314.12 |
1683072000000 | 312.88 |
1683158400000 | 309.39 |
1683244800000 | 318.56 |
1683504000000 | 319.96 |
1683590400000 | 319.89 |
1683676800000 | 321.91 |
1683763200000 | 316.7 |
1683849600000 | 322.29 |
1684108800000 | 320.98 |
1684195200000 | 325.21 |
1684281600000 | 323.61 |
1684368000000 | 323.97 |
1684454400000 | 328.16 |
1684713600000 | 330.62 |
1684800000000 | 333.8 |
1684886400000 | 328.44 |
1684972800000 | 328.2 |
1685059200000 | 331.3399 |
1685318400000 | 328.66 |
1685404800000 | 325.01 |
1685491200000 | 314.45 |
1685577600000 | 322.74 |
1685664000000 | 330.68 |
1685923200000 | 328.9 |
1686009600000 | 336.0899 |
1686096000000 | 334.24 |
1686182400000 | 333.89 |
1686268800000 | 336.87 |
1686528000000 | 332.9 |
1686614400000 | 328.6 |
1686700800000 | 333.35 |
1686787200000 | 333.64 |
1686873600000 | 335.68 |
1687132800000 | 333.4 |
1687219200000 | 332.89 |
1687305600000 | 336.2 |
1687392000000 | 335.0299 |
1687478400000 | 329.02 |
1687737600000 | 330.56 |
1687824000000 | 325.4 |
1687910400000 | 321.82 |
1687996800000 | 326.48 |
1688083200000 | 323.83 |
1688342400000 | 325.51 |
1688428800000 | 321.6 |
1688515200000 | 314.52 |
1688601600000 | 309.9 |
1688688000000 | 315.2799 |
1688947200000 | 314.73 |
1689033600000 | 313.32 |
1689120000000 | 321.2 |
1689206400000 | 320.45 |
1689292800000 | 317.68 |
1689552000000 | 316.05 |
1689638400000 | 320.17 |
1689724800000 | 321.58 |
1689811200000 | 319.51 |
1689897600000 | 321.4 |
1690156800000 | 323 |
1690243200000 | 333.99 |
1690329600000 | 329.4 |
1690416000000 | 337.74 |
1690502400000 | 339.56 |
1690761600000 | 338.47 |
1690848000000 | 339.5 |
1690934400000 | 330.5899 |
1691020800000 | 331.82 |
1691107200000 | 334.74 |
1691366400000 | 335.5899 |
1691452800000 | 331.86 |
1691539200000 | 333.89 |
1691625600000 | 338.14 |
1691712000000 | 339.81 |
1691971200000 | 336.25 |
1692057600000 | 333.07 |
1692144000000 | 326.26 |
1692230400000 | 325.31 |
1692316800000 | 328.8399 |
1692576000000 | 329.55 |
1692662400000 | 329.25 |
1692748800000 | 331.3399 |
1692835200000 | 333.88 |
1692921600000 | 338.07 |
1693180800000 | 342.36 |
1693267200000 | 341.45 |
1693353600000 | 347.49 |
1693440000000 | 346.95 |
1693526400000 | 353.75 |
1693785600000 | 348.51 |
1693872000000 | 347.14 |
1693958400000 | 332.91 |
1694044800000 | 331.7 |
1694131200000 | 340.17 |
1694390400000 | 333.2 |
1694476800000 | 340.67 |
1694563200000 | 351.45 |
1694649600000 | 356.2799 |
1694736000000 | 355.18 |
1694995200000 | 347.57 |
1695081600000 | 346.57 |
1695168000000 | 354.5899 |
1695254400000 | 356.44 |
1695340800000 | 360 |
1695600000000 | 358.92 |
1695686400000 | 363.42 |
1695772800000 | 359.6 |
1695859200000 | 357.49 |
1695945600000 | 362.95 |
1696204800000 | 354.44 |
1696291200000 | 354.63 |
1696377600000 | 358.35 |
1696464000000 | 358.76 |
1696550400000 | 365.82 |
1696809600000 | 367.0899 |
1696896000000 | 373.32 |
1696982400000 | 380.06 |
1697068800000 | 378.55 |
1697155200000 | 377.48 |
1697414400000 | 400.27 |
1697500800000 | 418.87 |
1697587200000 | 409.87 |
1697673600000 | 399.32 |
1697760000000 | 394.82 |
1698019200000 | 397.81 |
1698105600000 | 412.11 |
1698192000000 | 414.98 |
1698278400000 | 420.71 |
1698364800000 | 414.64 |
1698624000000 | 416.37 |
1698710400000 | 419.59 |
1698796800000 | 418.57 |
1698883200000 | 415.79 |
1698969600000 | 414.32 |
1699228800000 | 414.63 |
1699315200000 | 412.5299 |
1699401600000 | 413.8399 |
1699488000000 | 420.54 |
1699574400000 | 406.72 |
1699833600000 | 403.67 |
1699920000000 | 419.51 |
1700006400000 | 416.11 |
1700092800000 | 415.18 |
1700179200000 | 420.09 |
1700438400000 | 422.36 |
1700524800000 | 419.61 |
1700611200000 | 421.4 |
1700697600000 | 427.01 |
1700784000000 | 423.25 |
1701043200000 | 414.69 |
1701129600000 | 421.6 |
1701216000000 | 415.8399 |
1701302400000 | 414.66 |
1701388800000 | 424.63 |
1701648000000 | 426.86 |
1701734400000 | 435.77 |
1701820800000 | 442.17 |
1701907200000 | 433.21 |
1701993600000 | 436.02 |
1702252800000 | 428.22 |
1702339200000 | 425.63 |
1702425600000 | 421.97 |
1702512000000 | 425.95 |
1702598400000 | 432.48 |
1702857600000 | 422.14 |
1702944000000 | 425.95 |
1703030400000 | 428.99 |
1703116800000 | 432.22 |
1703203200000 | 430.3 |
1703635200000 | 432.2 |
1703721600000 | 430.21 |
1703808000000 | 430.14 |
1704153600000 | 431.25 |
1704240000000 | 432.92 |
1704326400000 | 431.78 |
1704412800000 | 433.68 |
1704672000000 | 436.41 |
1704758400000 | 433.29 |
1704844800000 | 427 |
1704931200000 | 423.96 |
1705017600000 | 427.27 |
1705276800000 | 424.04 |
1705363200000 | 424.19 |
1705449600000 | 420.03 |
1705536000000 | 423.79 |
1705622400000 | 427.13 |
1705881600000 | 431.48 |
1705968000000 | 425.51 |
1706054400000 | 428.36 |
1706140800000 | 428.67 |
1706227200000 | 428.64 |
1706486400000 | 425.03 |
1706572800000 | 428.05 |
1706659200000 | 446.19 |
1706745600000 | 445.54 |
1706832000000 | 452.82 |
1707091200000 | 452.97 |
1707177600000 | 456.25 |
1707264000000 | 457.4 |
1707350400000 | 441.85 |
1707436800000 | 436.17 |
1707696000000 | 443.15 |
1707782400000 | 436.53 |
1707868800000 | 446.52 |
1707955200000 | 442.25 |
1708041600000 | 445.29 |
1708300800000 | 448.16 |
1708387200000 | 454.96 |
1708473600000 | 451.79 |
1708560000000 | 457.64 |
1708646400000 | 467.76 |
1708905600000 | 462.1 |
1708992000000 | 455.54 |
1709078400000 | 452.7 |
1709164800000 | 453.28 |
1709251200000 | 456.43 |
1709510400000 | 447.37 |
1709596800000 | 438.08 |
1709683200000 | 440.16 |
1709769600000 | 440.62 |
1709856000000 | 443.85 |
1710115200000 | 445.05 |
1710201600000 | 451.44 |
1710288000000 | 446.78 |
1710374400000 | 449.69 |
1710460800000 | 444.73 |
1710720000000 | 441.8 |
1710806400000 | 441.29 |
1710892800000 | 440.74 |
1710979200000 | 461.6 |
1711065600000 | 449.1 |
1711324800000 | 447.48 |
1711411200000 | 451.51 |
1711497600000 | 442.98 |
1711584000000 | 451.06 |
1712016000000 | 453.92 |
1712102400000 | 454.56 |
1712188800000 | 462.76 |
1712275200000 | 470.93 |
1712534400000 | 489.4 |
1712620800000 | 478.09 |
1712707200000 | 481.37 |
1712793600000 | 472.56 |
1712880000000 | 460.2 |
1713139200000 | 461.28 |
1713225600000 | 459.59 |
1713312000000 | 463.25 |
1713398400000 | 471.67 |
1713484800000 | 472.66 |
1713744000000 | 482.87 |
1713830400000 | 483.28 |
1713916800000 | 476.92 |
1714003200000 | 475.6 |
1714089600000 | 480.6 |
1714348800000 | 488.13 |
1714435200000 | 479.71 |
1714521600000 | 479.18 |
1714608000000 | 481.52 |
1714694400000 | 481.3 |
1714953600000 | 495.82 |
1715040000000 | 497.6 |
1715126400000 | 500.62 |
1715212800000 | 507.53 |
1715299200000 | 494.69 |
1715558400000 | 498.83 |
1715644800000 | 501.62 |
1715731200000 | 510.8 |
1715817600000 | 525.8099 |
1715904000000 | 528.97 |
1716163200000 | 529 |
1716249600000 | 511.13 |
1716336000000 | 502.28 |
1716422400000 | 495.46 |
1716508800000 | 494.17 |
1716768000000 | 486.08 |
1716854400000 | 483.4 |
1716940800000 | 483.28 |
1717027200000 | 483 |
1717113600000 | 487.18 |
1717372800000 | 488.07 |
1717459200000 | 476.46 |
1717545600000 | 480.3 |
1717632000000 | 478.08 |
1717718400000 | 474.33 |
1717977600000 | 470.9 |
1718064000000 | 468.01 |
1718150400000 | 467.5 |
1718236800000 | 466.13 |
1718323200000 | 467.51 |
1718582400000 | 476.14 |
1718668800000 | 481.56 |
1718755200000 | 482.46 |
1718841600000 | 480.62 |
1718928000000 | 477.83 |
1719187200000 | 482.25 |
1719273600000 | 488.07 |
1719360000000 | 484.3 |
1719446400000 | 488.54 |
1719532800000 | 491.54 |
1719792000000 | 486.12 |
1719878400000 | 479.78 |
1719964800000 | 481.22 |
1720051200000 | 483.83 |
1720137600000 | 475.15 |
1720396800000 | 483.31 |
1720483200000 | 488.35 |
1720569600000 | 479.55 |
1720656000000 | 485.05 |
1720742400000 | 487.03 |
1721001600000 | 492.29 |
1721088000000 | 474.53 |
1721174400000 | 468.74 |
1721260800000 | 476.65 |
1721347200000 | 474.48 |
1721606400000 | 476.39 |
1721692800000 | 476.74 |
1721779200000 | 471.29 |
1721865600000 | 467.77 |
1721952000000 | 466.88 |
1722211200000 | 463.72 |
1722297600000 | 457.48 |
1722384000000 | 465.27 |
1722470400000 | 458.1 |
1722556800000 | 450.62 |
1722816000000 | 435.3 |
1722902400000 | 433.71 |
1722988800000 | 439.92 |
1723075200000 | 438.18 |
1723161600000 | 434.66 |
1723420800000 | 444.39 |
1723507200000 | 438.76 |
1723593600000 | 443.85 |
1723680000000 | 446.43 |
1723766400000 | 454.09 |
1724025600000 | 455.09 |
1724112000000 | 446.4 |
1724198400000 | 450.36 |
1724284800000 | 449.88 |
1724371200000 | 455.96 |
1724630400000 | 451.87 |
1724716800000 | 453.22 |
1724803200000 | 453.11 |
STOXX Eastern Europe 300 Insurance | STOXX Eastern Europe Total Market | |
---|---|---|
2017 | 30.302725192432 | 6.6362109575543 |
2018 | -9.1346869571005 | -12.933382150158 |
2019 | -0.58481291201414 | 38.327719636794 |
2020 | -19.187460050047 | -17.196535220251 |
2021 | 13.45665227221 | 25.470099800081 |
2022 | 5.6744055364412 | -52.320112125471 |
2023 | 52.225616800831 | 19.04475102042 |
2024 | 6.5040535116091 | 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 | CH0042345543 | EE850R | EE850R INDEX | .EE850R |
Price EUR | CH0042345527 | EE850P | EE850P INDEX | .EE850P |
Net Return USD | CH0042345550 | EE850V | EE850V INDEX | .EE850V |
Price USD | CH0042345519 | EE850L | EE850L INDEX | .EE850L |
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 |
---|---|---|---|
PZU GROUP | Insurance | Poland | 77.877% |
ANADOLU SIGORTA | Insurance | Turkey | 6.088% |
POZAVAROVALNICA SAVA | Insurance | Slovenia | 4.762% |
ZAVAROVALNICA TRIGLAV | Insurance | Slovenia | 4.532% |
TURKIYE SIGORTA | Insurance | Turkey | 2.665% |
ANADOLU HAYAT EMEKLILIK | Insurance | Turkey | 2.441% |
RAY SIGORTA | Insurance | Turkey | 1.635% |
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.