Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 Automobiles & Parts
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Automobiles & Parts | 330.5 | 206.3 | 15.9 | 8.7 | 51.1 | 1.3 | 24.8 | 0.6 | 15.3 |
STOXX Europe 600 | 13,308.4 | 10,602.2 | 17.7 | 6.2 | 328.1 | 1.3 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
Automobiles and Parts | 100.0 |
---|
Country weighting
Germany | 43.6 |
---|---|
Italy | 37.9 |
France | 15.9 |
Belgium | 2.1 |
Sweden | 0.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Automobiles & Parts | -3.3 | -7.3 | 5.1 | -3.5 | 31.4 | N/A | N/A | 5.2 | -1.2 | 5.7 |
STOXX Europe 600 | -3.2 | 8.7 | 20.4 | 17.0 | 47.9 | N/A | N/A | 20.7 | 5.4 | 8.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Automobiles & Parts | N/A | N/A | 17.9 | 24.8 | 29.4 | N/A | N/A | 0.1 | -0.1 | 0.1 |
STOXX Europe 600 | N/A | N/A | 10.2 | 14.5 | 17.6 | N/A | N/A | 1.9 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Automobiles & Parts | 0.7 | 0.7 | 0.7 | 0.8 | 0.8 | 9.2 | 13.4 | 13.2 | 16.1 | 17.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Automobiles & Parts | 1.1 | 1.1 | 1.2 | 1.3 | 1.4 | 0.0 | -1.4 | -1.0 | -0.4 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
SUPERSECTOR INDICES
STOXX Europe 600 Automobiles & Parts
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe 600 Automobiles & Parts | 5.2 | 7.3 | 5.2 | 5.2 | 0.6 | 5.3 | 0.3 | 13.4 |
STOXX Europe 600 | 17.1 | 14.6 | 15.3 | 15.3 | 2.0 | 3.9 | 1.3 | 20.5 |
Performance and annual returns
STOXX Europe 600 Automobiles & Parts | |
---|---|
978220800000 | 100 |
978393600000 | 98.89 |
978480000000 | 99.12 |
978566400000 | 102.21 |
978652800000 | 103.39 |
978912000000 | 103 |
978998400000 | 102.8 |
979084800000 | 100.51 |
979171200000 | 100.28 |
979257600000 | 99.73 |
979516800000 | 101.06 |
979603200000 | 100.27 |
979689600000 | 103.97 |
979776000000 | 104.81 |
979862400000 | 106.95 |
980121600000 | 109.05 |
980208000000 | 109.2 |
980294400000 | 108.67 |
980380800000 | 110.01 |
980467200000 | 110.28 |
980726400000 | 108.83 |
980812800000 | 107.32 |
980899200000 | 108.18 |
980985600000 | 108.05 |
981072000000 | 106.71 |
981331200000 | 107.44 |
981417600000 | 109.72 |
981504000000 | 109.91 |
981590400000 | 111.63 |
981676800000 | 110.1 |
981936000000 | 110.59 |
982022400000 | 111.77 |
982108800000 | 113.57 |
982195200000 | 113.71 |
982281600000 | 112.61 |
982540800000 | 113.39 |
982627200000 | 115.24 |
982713600000 | 117.3 |
982800000000 | 115.38 |
982886400000 | 113.19 |
983145600000 | 112.57 |
983232000000 | 112.52 |
983318400000 | 112.96 |
983404800000 | 113.3 |
983491200000 | 113.08 |
983750400000 | 113.76 |
983836800000 | 115.72 |
983923200000 | 116.27 |
984009600000 | 116.9 |
984096000000 | 117.15 |
984355200000 | 115.57 |
984441600000 | 111.59 |
984528000000 | 106.29 |
984614400000 | 106.93 |
984700800000 | 106.39 |
984960000000 | 105.31 |
985046400000 | 106.91 |
985132800000 | 105.25 |
985219200000 | 99.62 |
985305600000 | 101.54 |
985564800000 | 104.68 |
985651200000 | 106.78 |
985737600000 | 105.98 |
985824000000 | 107.44 |
985910400000 | 105.26 |
986169600000 | 105.78 |
986256000000 | 102.47 |
986342400000 | 102.15 |
986428800000 | 104.68 |
986515200000 | 104.82 |
986774400000 | 106.06 |
986860800000 | 109.24 |
986947200000 | 109.53 |
987033600000 | 110.13 |
987465600000 | 109.19 |
987552000000 | 112.54 |
987638400000 | 113.16 |
987724800000 | 114.05 |
987984000000 | 113.7 |
988070400000 | 114.87 |
988156800000 | 113.67 |
988243200000 | 115.01 |
988329600000 | 114.36 |
988588800000 | 116.41 |
988761600000 | 118.02 |
988848000000 | 116.69 |
988934400000 | 116.88 |
989193600000 | 116.84 |
989280000000 | 116.5 |
989366400000 | 116.41 |
989452800000 | 117.59 |
989539200000 | 118.86 |
989798400000 | 118.46 |
989884800000 | 118.25 |
989971200000 | 118.96 |
990057600000 | 119.56 |
990144000000 | 120.21 |
990403200000 | 120.82 |
990489600000 | 120.95 |
990576000000 | 120.05 |
990662400000 | 119.81 |
990748800000 | 119.63 |
991008000000 | 119.49 |
991094400000 | 117.07 |
991180800000 | 116.19 |
991267200000 | 116.23 |
991353600000 | 115.68 |
991612800000 | 116.65 |
991699200000 | 117.85 |
991785600000 | 117.85 |
991872000000 | 117.26 |
991958400000 | 116.38 |
992217600000 | 116.04 |
992304000000 | 114.3 |
992390400000 | 114.37 |
992476800000 | 112.85 |
992563200000 | 110.3 |
992822400000 | 109.58 |
992908800000 | 110.43 |
992995200000 | 110.15 |
993081600000 | 110.22 |
993168000000 | 111.7 |
993427200000 | 112.1 |
993513600000 | 110.34 |
993600000000 | 111.14 |
993686400000 | 112.37 |
993772800000 | 114.22 |
994032000000 | 116.99 |
994118400000 | 116.44 |
994204800000 | 116.09 |
994291200000 | 116.5 |
994377600000 | 114.38 |
994636800000 | 114.24 |
994723200000 | 114.66 |
994809600000 | 116.09 |
994896000000 | 116.25 |
994982400000 | 117.2 |
995241600000 | 116.95 |
995328000000 | 116.88 |
995414400000 | 114.78 |
995500800000 | 114.87 |
995587200000 | 116.14 |
995846400000 | 115.5 |
995932800000 | 114.6 |
996019200000 | 114.61 |
996105600000 | 115.74 |
996192000000 | 116.89 |
996451200000 | 115.22 |
996537600000 | 115.84 |
996624000000 | 115.92 |
996710400000 | 114.73 |
996796800000 | 113.5 |
997056000000 | 113.34 |
997142400000 | 114.09 |
997228800000 | 113.03 |
997315200000 | 111.92 |
997401600000 | 111.22 |
997660800000 | 111.7 |
997747200000 | 113.02 |
997833600000 | 111.4 |
997920000000 | 109.26 |
998006400000 | 104.33 |
998265600000 | 104.2 |
998352000000 | 104.47 |
998438400000 | 105.55 |
998524800000 | 106.92 |
998611200000 | 108.74 |
998870400000 | 108 |
998956800000 | 106.77 |
999043200000 | 105.98 |
999129600000 | 103.41 |
999216000000 | 103.54 |
999475200000 | 101.27 |
999561600000 | 104.05 |
999648000000 | 103.15 |
999734400000 | 102.62 |
999820800000 | 99.28 |
1000080000000 | 96.67 |
1000166400000 | 89.33 |
1000252800000 | 88.04 |
1000339200000 | 85.98 |
1000425600000 | 79.23 |
1000684800000 | 81.53 |
1000771200000 | 79.08 |
1000857600000 | 75.08 |
1000944000000 | 69.23 |
1001030400000 | 69.3 |
1001289600000 | 73.91 |
1001376000000 | 72.82 |
1001462400000 | 72.61 |
1001548800000 | 72.26 |
1001635200000 | 76.21 |
1001894400000 | 76.92 |
1001980800000 | 78.36 |
1002067200000 | 80.14 |
1002153600000 | 82.57 |
1002240000000 | 80.8 |
1002499200000 | 81.08 |
1002585600000 | 80.58 |
1002672000000 | 83.5 |
1002758400000 | 86.24 |
1002844800000 | 85.29 |
1003104000000 | 83.85 |
1003190400000 | 85.2 |
1003276800000 | 87.25 |
1003363200000 | 86.29 |
1003449600000 | 84.75 |
1003708800000 | 87.05 |
1003795200000 | 90.12 |
1003881600000 | 91.04 |
1003968000000 | 88.54 |
1004054400000 | 90.99 |
1004313600000 | 88.77 |
1004400000000 | 85.62 |
1004486400000 | 85.92 |
1004572800000 | 87.02 |
1004659200000 | 86.17 |
1004918400000 | 88.99 |
1005004800000 | 88.29 |
1005091200000 | 90.47 |
1005177600000 | 92.21 |
1005264000000 | 92.04 |
1005523200000 | 90.56 |
1005609600000 | 94.34 |
1005696000000 | 96.23 |
1005782400000 | 97.59 |
1005868800000 | 99.38 |
1006128000000 | 102.75 |
1006214400000 | 101.15 |
1006300800000 | 100.26 |
1006387200000 | 100.58 |
1006473600000 | 103.88 |
1006732800000 | 104.92 |
1006819200000 | 102.62 |
1006905600000 | 100.05 |
1006992000000 | 98.74 |
1007078400000 | 98.11 |
1007337600000 | 98.33 |
1007424000000 | 98.19 |
1007510400000 | 102.1 |
1007596800000 | 103.6 |
1007683200000 | 102.31 |
1007942400000 | 100.95 |
1008028800000 | 99.82 |
1008115200000 | 98.07 |
1008201600000 | 96.41 |
1008288000000 | 95.37 |
1008547200000 | 98.21 |
1008633600000 | 98.4 |
1008720000000 | 97.47 |
1008806400000 | 96.51 |
1008892800000 | 98.95 |
1009152000000 | 98.9 |
1009411200000 | 101.63 |
1009497600000 | 102.73 |
1009929600000 | 102.48 |
1010016000000 | 104.74 |
1010102400000 | 106.87 |
1010361600000 | 104.61 |
1010448000000 | 104.51 |
1010534400000 | 104.24 |
1010620800000 | 102.2 |
1010707200000 | 102.26 |
1010966400000 | 100.36 |
1011052800000 | 99.65 |
1011139200000 | 98.39 |
1011225600000 | 100.55 |
1011312000000 | 100.95 |
1011571200000 | 99.92 |
1011657600000 | 100.24 |
1011744000000 | 102.01 |
1011830400000 | 101.94 |
1011916800000 | 102.5 |
1012176000000 | 105.17 |
1012262400000 | 104.61 |
1012348800000 | 104.41 |
1012435200000 | 105.09 |
1012521600000 | 104.45 |
1012780800000 | 102.39 |
1012867200000 | 101.39 |
1012953600000 | 98.09 |
1013040000000 | 97.14 |
1013126400000 | 98.75 |
1013385600000 | 98.6 |
1013472000000 | 97.98 |
1013558400000 | 100.55 |
1013644800000 | 101.04 |
1013731200000 | 99.44 |
1013990400000 | 99.52 |
1014076800000 | 97.02 |
1014163200000 | 97.83 |
1014249600000 | 100.63 |
1014336000000 | 99.07 |
1014595200000 | 102.38 |
1014681600000 | 103.73 |
1014768000000 | 105.46 |
1014854400000 | 106.37 |
1014940800000 | 108.91 |
1015200000000 | 112.17 |
1015286400000 | 111.54 |
1015372800000 | 110.8 |
1015459200000 | 110.83 |
1015545600000 | 112.24 |
1015804800000 | 112.35 |
1015891200000 | 111.68 |
1015977600000 | 112.17 |
1016064000000 | 113.19 |
1016150400000 | 116.73 |
1016409600000 | 117.23 |
1016496000000 | 118.81 |
1016582400000 | 117.1 |
1016668800000 | 117.39 |
1016755200000 | 118.61 |
1017014400000 | 116.12 |
1017100800000 | 117.29 |
1017187200000 | 115.38 |
1017273600000 | 116.31 |
1017705600000 | 114 |
1017792000000 | 112.78 |
1017878400000 | 111.38 |
1017964800000 | 112.09 |
1018224000000 | 111.3 |
1018310400000 | 111.15 |
1018396800000 | 113.33 |
1018483200000 | 112.25 |
1018569600000 | 112.65 |
1018828800000 | 114.27 |
1018915200000 | 117.58 |
1019001600000 | 117.01 |
1019088000000 | 115.73 |
1019174400000 | 115.96 |
1019433600000 | 114.66 |
1019520000000 | 115.39 |
1019606400000 | 114.82 |
1019692800000 | 111.78 |
1019779200000 | 111.19 |
1020038400000 | 111.32 |
1020124800000 | 112.67 |
1020297600000 | 113.7 |
1020384000000 | 112.97 |
1020643200000 | 113.32 |
1020729600000 | 112.95 |
1020816000000 | 116.06 |
1020902400000 | 115.97 |
1020988800000 | 115.91 |
1021248000000 | 116.39 |
1021334400000 | 117.15 |
1021420800000 | 116.61 |
1021507200000 | 116.55 |
1021593600000 | 118.94 |
1021852800000 | 118.2 |
1021939200000 | 118.29 |
1022025600000 | 119.89 |
1022112000000 | 118.67 |
1022198400000 | 118.81 |
1022457600000 | 119.65 |
1022544000000 | 118.52 |
1022630400000 | 117.67 |
1022716800000 | 115.2 |
1022803200000 | 115.88 |
1023062400000 | 114.71 |
1023148800000 | 112.06 |
1023235200000 | 112.6 |
1023321600000 | 114.04 |
1023408000000 | 111.94 |
1023667200000 | 111.12 |
1023753600000 | 113.56 |
1023840000000 | 112.3 |
1023926400000 | 109.39 |
1024012800000 | 104.52 |
1024272000000 | 108.3 |
1024358400000 | 108.52 |
1024444800000 | 106.6 |
1024531200000 | 102.87 |
1024617600000 | 100.88 |
1024876800000 | 98.98 |
1024963200000 | 102.49 |
1025049600000 | 102.51 |
1025136000000 | 104.68 |
1025222400000 | 106.83 |
1025481600000 | 105.83 |
1025568000000 | 102.7 |
1025654400000 | 100.38 |
1025740800000 | 101.55 |
1025827200000 | 105.71 |
1026086400000 | 104 |
1026172800000 | 102.86 |
1026259200000 | 100.2 |
1026345600000 | 97.91 |
1026432000000 | 98.74 |
1026691200000 | 94.37 |
1026777600000 | 95.33 |
1026864000000 | 97.41 |
1026950400000 | 100.11 |
1027036800000 | 95.66 |
1027296000000 | 91.09 |
1027382400000 | 88.9 |
1027468800000 | 91.63 |
1027555200000 | 91.02 |
1027641600000 | 92.13 |
1027900800000 | 99.65 |
1027987200000 | 100.83 |
1028073600000 | 98.9 |
1028160000000 | 96.75 |
1028246400000 | 96.02 |
1028505600000 | 91.24 |
1028592000000 | 96.84 |
1028678400000 | 96.66 |
1028764800000 | 98.9 |
1028851200000 | 99.38 |
1029110400000 | 97.51 |
1029196800000 | 99.22 |
1029283200000 | 97.7 |
1029369600000 | 100.44 |
1029456000000 | 100.07 |
1029715200000 | 104.13 |
1029801600000 | 101.73 |
1029888000000 | 102.82 |
1029974400000 | 103.25 |
1030060800000 | 101.82 |
1030320000000 | 100.65 |
1030406400000 | 102.42 |
1030492800000 | 98.06 |
1030579200000 | 97.77 |
1030665600000 | 98.62 |
1030924800000 | 95.94 |
1031011200000 | 90.73 |
1031097600000 | 92 |
1031184000000 | 91 |
1031270400000 | 93.84 |
1031529600000 | 93.41 |
1031616000000 | 96.9 |
1031702400000 | 98.78 |
1031788800000 | 93.96 |
1031875200000 | 92.29 |
1032134400000 | 92.09 |
1032220800000 | 91.59 |
1032307200000 | 87.55 |
1032393600000 | 85.87 |
1032480000000 | 87.05 |
1032739200000 | 83.07 |
1032825600000 | 79.52 |
1032912000000 | 81 |
1032998400000 | 85.19 |
1033084800000 | 83.99 |
1033344000000 | 79.4 |
1033430400000 | 81.72 |
1033516800000 | 83.48 |
1033603200000 | 79.56 |
1033689600000 | 78.34 |
1033948800000 | 77.92 |
1034035200000 | 74.7 |
1034121600000 | 71.07 |
1034208000000 | 74.13 |
1034294400000 | 80.44 |
1034553600000 | 78.03 |
1034640000000 | 82.89 |
1034726400000 | 82.27 |
1034812800000 | 87.14 |
1034899200000 | 87.21 |
1035158400000 | 89.37 |
1035244800000 | 88.12 |
1035331200000 | 84.58 |
1035417600000 | 85.78 |
1035504000000 | 85.01 |
1035763200000 | 86.52 |
1035849600000 | 81.28 |
1035936000000 | 81.91 |
1036022400000 | 83.81 |
1036108800000 | 83.63 |
1036368000000 | 86.2 |
1036454400000 | 85.71 |
1036540800000 | 83.81 |
1036627200000 | 81.03 |
1036713600000 | 79.48 |
1036972800000 | 79.24 |
1037059200000 | 80.16 |
1037145600000 | 79.65 |
1037232000000 | 81.82 |
1037318400000 | 81.37 |
1037577600000 | 82.26 |
1037664000000 | 82.42 |
1037750400000 | 81.36 |
1037836800000 | 84.45 |
1037923200000 | 86.37 |
1038182400000 | 85.19 |
1038268800000 | 83.32 |
1038355200000 | 86.32 |
1038441600000 | 87.61 |
1038528000000 | 88.06 |
1038787200000 | 87.07 |
1038873600000 | 84.51 |
1038960000000 | 85.27 |
1039046400000 | 83.46 |
1039132800000 | 83.3 |
1039392000000 | 80.48 |
1039478400000 | 82.56 |
1039564800000 | 82.91 |
1039651200000 | 80.2 |
1039737600000 | 78.53 |
1039996800000 | 80.18 |
1040083200000 | 78.59 |
1040169600000 | 75.19 |
1040256000000 | 74.89 |
1040342400000 | 75.76 |
1040601600000 | 74.94 |
1040947200000 | 72.27 |
1041206400000 | 73.96 |
1041465600000 | 79.34 |
1041552000000 | 77.81 |
1041811200000 | 78.64 |
1041897600000 | 77.93 |
1041984000000 | 74.68 |
1042070400000 | 75.27 |
1042156800000 | 76.05 |
1042416000000 | 76.64 |
1042502400000 | 76.62 |
1042588800000 | 74.94 |
1042675200000 | 76.25 |
1042761600000 | 73.89 |
1043020800000 | 73.66 |
1043107200000 | 73.18 |
1043193600000 | 71.92 |
1043280000000 | 70.73 |
1043366400000 | 70 |
1043625600000 | 68.9 |
1043712000000 | 69.34 |
1043798400000 | 70.69 |
1043884800000 | 71.48 |
1043971200000 | 73.29 |
1044230400000 | 74.47 |
1044316800000 | 71.94 |
1044403200000 | 73.89 |
1044489600000 | 71.54 |
1044576000000 | 69.54 |
1044835200000 | 69.76 |
1044921600000 | 71.21 |
1045008000000 | 68.62 |
1045094400000 | 67.41 |
1045180800000 | 70.07 |
1045440000000 | 70.69 |
1045526400000 | 71.46 |
1045612800000 | 69.55 |
1045699200000 | 69.21 |
1045785600000 | 70.9 |
1046044800000 | 69.65 |
1046131200000 | 69.1 |
1046217600000 | 67.39 |
1046304000000 | 70.01 |
1046390400000 | 71.1 |
1046649600000 | 70.49 |
1046736000000 | 66.51 |
1046822400000 | 65.87 |
1046908800000 | 64.55 |
1046995200000 | 63.49 |
1047254400000 | 62.07 |
1047340800000 | 60.11 |
1047427200000 | 58.28 |
1047513600000 | 62.38 |
1047600000000 | 62.35 |
1047859200000 | 64.66 |
1047945600000 | 67.32 |
1048032000000 | 68.03 |
1048118400000 | 68.19 |
1048204800000 | 70.39 |
1048464000000 | 66.46 |
1048550400000 | 68.22 |
1048636800000 | 66.94 |
1048723200000 | 66.15 |
1048809600000 | 64.98 |
1049068800000 | 62.69 |
1049155200000 | 62.64 |
1049241600000 | 65.87 |
1049328000000 | 66.16 |
1049414400000 | 68.1 |
1049673600000 | 72.19 |
1049760000000 | 70.13 |
1049846400000 | 70.05 |
1049932800000 | 68.88 |
1050019200000 | 69.38 |
1050278400000 | 70.92 |
1050364800000 | 71.79 |
1050451200000 | 71.07 |
1050537600000 | 72.86 |
1050969600000 | 74.01 |
1051056000000 | 75.85 |
1051142400000 | 72.88 |
1051228800000 | 71.34 |
1051488000000 | 73.89 |
1051574400000 | 73.02 |
1051660800000 | 74.11 |
1051747200000 | 74.11 |
1051833600000 | 74.14 |
1052092800000 | 74.57 |
1052179200000 | 75.49 |
1052265600000 | 73.96 |
1052352000000 | 72.05 |
1052438400000 | 73.83 |
1052697600000 | 73.06 |
1052784000000 | 71.91 |
1052870400000 | 72.33 |
1052956800000 | 72.03 |
1053043200000 | 71.35 |
1053302400000 | 68.23 |
1053388800000 | 68.07 |
1053475200000 | 68.03 |
1053561600000 | 69.44 |
1053648000000 | 68.02 |
1053907200000 | 68.04 |
1053993600000 | 68.51 |
1054080000000 | 68.9 |
1054166400000 | 69.31 |
1054252800000 | 71.16 |
1054512000000 | 72.45 |
1054598400000 | 71.52 |
1054684800000 | 71.94 |
1054771200000 | 71.08 |
1054857600000 | 73.63 |
1055116800000 | 72.55 |
1055203200000 | 73.39 |
1055289600000 | 75.14 |
1055376000000 | 76.56 |
1055462400000 | 75.56 |
1055721600000 | 77.7 |
1055808000000 | 79.39 |
1055894400000 | 80.21 |
1055980800000 | 78.88 |
1056067200000 | 78.83 |
1056326400000 | 77.3 |
1056412800000 | 77.65 |
1056499200000 | 77.47 |
1056585600000 | 79.76 |
1056672000000 | 80.43 |
1056931200000 | 81.3 |
1057017600000 | 78.89 |
1057104000000 | 81.49 |
1057190400000 | 82.97 |
1057276800000 | 82.86 |
1057536000000 | 84.91 |
1057622400000 | 84.79 |
1057708800000 | 83.58 |
1057795200000 | 82.43 |
1057881600000 | 84.27 |
1058140800000 | 84.64 |
1058227200000 | 83.93 |
1058313600000 | 83.35 |
1058400000000 | 82.15 |
1058486400000 | 82.5 |
1058745600000 | 80.53 |
1058832000000 | 80.93 |
1058918400000 | 80.64 |
1059004800000 | 82.08 |
1059091200000 | 82.64 |
1059350400000 | 82.3 |
1059436800000 | 81.59 |
1059523200000 | 82.28 |
1059609600000 | 84.05 |
1059696000000 | 83.25 |
1059955200000 | 82.25 |
1060041600000 | 82.79 |
1060128000000 | 82.32 |
1060214400000 | 81.63 |
1060300800000 | 81.8 |
1060560000000 | 81.71 |
1060646400000 | 82.61 |
1060732800000 | 84.56 |
1060819200000 | 86.24 |
1060905600000 | 87.02 |
1061164800000 | 87.68 |
1061251200000 | 88.3 |
1061337600000 | 88.35 |
1061424000000 | 91.67 |
1061510400000 | 91.13 |
1061769600000 | 90.09 |
1061856000000 | 89.57 |
1061942400000 | 90.18 |
1062028800000 | 91.04 |
1062115200000 | 91.56 |
1062374400000 | 93.31 |
1062460800000 | 93.49 |
1062547200000 | 95.54 |
1062633600000 | 95.23 |
1062720000000 | 93.39 |
1062979200000 | 92.74 |
1063065600000 | 90.41 |
1063152000000 | 88.62 |
1063238400000 | 90.27 |
1063324800000 | 88.9 |
1063584000000 | 89.72 |
1063670400000 | 91.16 |
1063756800000 | 91.31 |
1063843200000 | 92.06 |
1063929600000 | 91.24 |
1064188800000 | 88.12 |
1064275200000 | 86.61 |
1064361600000 | 84.68 |
1064448000000 | 84 |
1064534400000 | 84.03 |
1064793600000 | 84.36 |
1064880000000 | 82.4 |
1064966400000 | 84.18 |
1065052800000 | 82.85 |
1065139200000 | 85.51 |
1065398400000 | 85.77 |
1065484800000 | 84.18 |
1065571200000 | 83.88 |
1065657600000 | 87.21 |
1065744000000 | 86.23 |
1066003200000 | 87.34 |
1066089600000 | 87.74 |
1066176000000 | 88.96 |
1066262400000 | 89.44 |
1066348800000 | 88.39 |
1066608000000 | 88.69 |
1066694400000 | 87.22 |
1066780800000 | 86.06 |
1066867200000 | 85.65 |
1066953600000 | 84.82 |
1067212800000 | 86 |
1067299200000 | 87.37 |
1067385600000 | 87.28 |
1067472000000 | 88.06 |
1067558400000 | 88.88 |
1067817600000 | 90.66 |
1067904000000 | 90.72 |
1067990400000 | 89.59 |
1068076800000 | 89.87 |
1068163200000 | 91.34 |
1068422400000 | 90.91 |
1068508800000 | 90.15 |
1068595200000 | 90.78 |
1068681600000 | 91.24 |
1068768000000 | 91.29 |
1069027200000 | 88.56 |
1069113600000 | 87.81 |
1069200000000 | 87.5 |
1069286400000 | 86.87 |
1069372800000 | 87.22 |
1069632000000 | 88.97 |
1069718400000 | 89.92 |
1069804800000 | 89.68 |
1069891200000 | 90.13 |
1069977600000 | 88.96 |
1070236800000 | 90.28 |
1070323200000 | 89.47 |
1070409600000 | 91.02 |
1070496000000 | 92.6 |
1070582400000 | 92.14 |
1070841600000 | 91.75 |
1070928000000 | 91.57 |
1071014400000 | 91.66 |
1071100800000 | 93.08 |
1071187200000 | 93.57 |
1071446400000 | 93.8 |
1071532800000 | 93.37 |
1071619200000 | 93.19 |
1071705600000 | 94.11 |
1071792000000 | 94.2 |
1072051200000 | 93.85 |
1072137600000 | 94.42 |
1072224000000 | 94.43 |
1072656000000 | 95.03 |
1072742400000 | 94.63 |
1072828800000 | 94.9 |
1073001600000 | 95.89 |
1073260800000 | 96.2 |
1073347200000 | 94.52 |
1073433600000 | 93.96 |
1073520000000 | 93.85 |
1073606400000 | 92.68 |
1073865600000 | 92.81 |
1073952000000 | 94.12 |
1074038400000 | 95.73 |
1074124800000 | 94.94 |
1074211200000 | 97.58 |
1074470400000 | 97.61 |
1074556800000 | 96.29 |
1074643200000 | 96.33 |
1074729600000 | 96.99 |
1074816000000 | 96.31 |
1075075200000 | 96.26 |
1075161600000 | 96.38 |
1075248000000 | 96.9 |
1075334400000 | 95.74 |
1075420800000 | 94.86 |
1075680000000 | 94.94 |
1075766400000 | 92.67 |
1075852800000 | 92.28 |
1075939200000 | 91.52 |
1076025600000 | 91.99 |
1076284800000 | 92.52 |
1076371200000 | 92.82 |
1076457600000 | 93.65 |
1076544000000 | 93.67 |
1076630400000 | 93.18 |
1076889600000 | 92.74 |
1076976000000 | 93.76 |
1077062400000 | 94.41 |
1077148800000 | 95.32 |
1077235200000 | 93.48 |
1077494400000 | 94.25 |
1077580800000 | 92.66 |
1077667200000 | 92.76 |
1077753600000 | 93 |
1077840000000 | 93.85 |
1078099200000 | 94.34 |
1078185600000 | 96.15 |
1078272000000 | 95.64 |
1078358400000 | 95.81 |
1078444800000 | 95.85 |
1078704000000 | 96.72 |
1078790400000 | 95.22 |
1078876800000 | 94.21 |
1078963200000 | 90.83 |
1079049600000 | 91.42 |
1079308800000 | 89.23 |
1079395200000 | 89.84 |
1079481600000 | 91.89 |
1079568000000 | 90.38 |
1079654400000 | 90.02 |
1079913600000 | 87.46 |
1080000000000 | 87.39 |
1080086400000 | 87.3 |
1080172800000 | 89.09 |
1080259200000 | 89.71 |
1080518400000 | 91.19 |
1080604800000 | 90.82 |
1080691200000 | 90.4 |
1080777600000 | 91.61 |
1080864000000 | 93.77 |
1081123200000 | 94.64 |
1081209600000 | 94.33 |
1081296000000 | 93.64 |
1081382400000 | 94.26 |
1081814400000 | 95.33 |
1081900800000 | 94.03 |
1081987200000 | 93.95 |
1082073600000 | 94.54 |
1082332800000 | 94.59 |
1082419200000 | 96.59 |
1082505600000 | 97.4 |
1082592000000 | 99.65 |
1082678400000 | 102.77 |
1082937600000 | 102.23 |
1083024000000 | 102.84 |
1083110400000 | 101.28 |
1083196800000 | 100.23 |
1083283200000 | 99.15 |
1083542400000 | 100.43 |
1083628800000 | 100.34 |
1083715200000 | 100.84 |
1083801600000 | 98.1 |
1083888000000 | 97.1 |
1084147200000 | 94.35 |
1084233600000 | 96.01 |
1084320000000 | 95.36 |
1084406400000 | 96.28 |
1084492800000 | 95.69 |
1084752000000 | 94.15 |
1084838400000 | 95.32 |
1084924800000 | 96.9 |
1085011200000 | 95.38 |
1085097600000 | 95.36 |
1085356800000 | 96.32 |
1085443200000 | 95.65 |
1085529600000 | 97.88 |
1085616000000 | 98.63 |
1085702400000 | 98.81 |
1085961600000 | 99.24 |
1086048000000 | 97.89 |
1086134400000 | 98.36 |
1086220800000 | 99.11 |
1086307200000 | 100.67 |
1086566400000 | 101.59 |
1086652800000 | 101.77 |
1086739200000 | 101.38 |
1086825600000 | 102.43 |
1086912000000 | 102.07 |
1087171200000 | 100.41 |
1087257600000 | 101.32 |
1087344000000 | 101.7 |
1087430400000 | 101.52 |
1087516800000 | 101.86 |
1087776000000 | 102.09 |
1087862400000 | 101.47 |
1087948800000 | 101.92 |
1088035200000 | 103.06 |
1088121600000 | 102.88 |
1088380800000 | 104.21 |
1088467200000 | 103.69 |
1088553600000 | 103.42 |
1088640000000 | 102.4 |
1088726400000 | 101.05 |
1088985600000 | 100.49 |
1089072000000 | 99.68 |
1089158400000 | 99.7 |
1089244800000 | 99.99 |
1089331200000 | 99.41 |
1089590400000 | 98.51 |
1089676800000 | 99.67 |
1089763200000 | 99.25 |
1089849600000 | 98.02 |
1089936000000 | 98.39 |
1090195200000 | 98.13 |
1090281600000 | 98.51 |
1090368000000 | 99.73 |
1090454400000 | 98.53 |
1090540800000 | 98.75 |
1090800000000 | 98.1 |
1090886400000 | 100.07 |
1090972800000 | 102.16 |
1091059200000 | 103.15 |
1091145600000 | 102.7 |
1091404800000 | 102.46 |
1091491200000 | 102.99 |
1091577600000 | 101.3 |
1091664000000 | 100.98 |
1091750400000 | 98.14 |
1092009600000 | 97.02 |
1092096000000 | 97.77 |
1092182400000 | 96.39 |
1092268800000 | 95.77 |
1092355200000 | 95.23 |
1092614400000 | 96.67 |
1092700800000 | 96.58 |
1092787200000 | 96.27 |
1092873600000 | 95.57 |
1092960000000 | 95.23 |
1093219200000 | 97.04 |
1093305600000 | 97.65 |
1093392000000 | 98.14 |
1093478400000 | 99.37 |
1093564800000 | 99.39 |
1093824000000 | 98.52 |
1093910400000 | 98.08 |
1093996800000 | 99.02 |
1094083200000 | 99.23 |
1094169600000 | 99.98 |
1094428800000 | 100.89 |
1094515200000 | 101.08 |
1094601600000 | 100.94 |
1094688000000 | 100.7 |
1094774400000 | 101.09 |
1095033600000 | 102.69 |
1095120000000 | 102.28 |
1095206400000 | 100.75 |
1095292800000 | 101.55 |
1095379200000 | 101.64 |
1095638400000 | 101.12 |
1095724800000 | 101.51 |
1095811200000 | 99.85 |
1095897600000 | 98.2 |
1095984000000 | 98.11 |
1096243200000 | 96.95 |
1096329600000 | 96.7 |
1096416000000 | 97.4 |
1096502400000 | 96.48 |
1096588800000 | 98.85 |
1096848000000 | 100.33 |
1096934400000 | 100.11 |
1097020800000 | 99.9 |
1097107200000 | 99.4 |
1097193600000 | 98.47 |
1097452800000 | 98.49 |
1097539200000 | 96.56 |
1097625600000 | 97.18 |
1097712000000 | 95.68 |
1097798400000 | 95.81 |
1098057600000 | 95.46 |
1098144000000 | 96.57 |
1098230400000 | 95.59 |
1098316800000 | 95.99 |
1098403200000 | 95.59 |
1098662400000 | 93.07 |
1098748800000 | 94.33 |
1098835200000 | 95.76 |
1098921600000 | 96.83 |
1099008000000 | 95.96 |
1099267200000 | 96.97 |
1099353600000 | 97.41 |
1099440000000 | 96.7 |
1099526400000 | 96.14 |
1099612800000 | 96.82 |
1099872000000 | 97.23 |
1099958400000 | 97.62 |
1100044800000 | 98.2 |
1100131200000 | 99.63 |
1100217600000 | 99.44 |
1100476800000 | 98.67 |
1100563200000 | 97.5 |
1100649600000 | 98.3 |
1100736000000 | 98.09 |
1100822400000 | 97.22 |
1101081600000 | 96.76 |
1101168000000 | 96.38 |
1101254400000 | 96.19 |
1101340800000 | 96.43 |
1101427200000 | 96.23 |
1101686400000 | 96.59 |
1101772800000 | 95.87 |
1101859200000 | 96.47 |
1101945600000 | 97.16 |
1102032000000 | 96.67 |
1102291200000 | 95.88 |
1102377600000 | 95.96 |
1102464000000 | 96.93 |
1102550400000 | 96.08 |
1102636800000 | 96.01 |
1102896000000 | 97.34 |
1102982400000 | 98.09 |
1103068800000 | 97.71 |
1103155200000 | 98.33 |
1103241600000 | 97.02 |
1103500800000 | 97.29 |
1103587200000 | 97.65 |
1103673600000 | 98.78 |
1103760000000 | 98.99 |
1103846400000 | 99.11 |
1104105600000 | 98.71 |
1104192000000 | 99.01 |
1104278400000 | 98.65 |
1104364800000 | 98.72 |
1104451200000 | 98.58 |
1104710400000 | 100.18 |
1104796800000 | 101.97 |
1104883200000 | 101.33 |
1104969600000 | 102.4 |
1105056000000 | 102.11 |
1105315200000 | 101.95 |
1105401600000 | 101.28 |
1105488000000 | 100.6 |
1105574400000 | 100.11 |
1105660800000 | 100.88 |
1105920000000 | 101.03 |
1106006400000 | 101.46 |
1106092800000 | 101.52 |
1106179200000 | 100.96 |
1106265600000 | 100.59 |
1106524800000 | 100.16 |
1106611200000 | 101.17 |
1106697600000 | 100.52 |
1106784000000 | 100.3 |
1106870400000 | 100.04 |
1107129600000 | 101.36 |
1107216000000 | 102.37 |
1107302400000 | 102.4 |
1107388800000 | 102.41 |
1107475200000 | 103.49 |
1107734400000 | 104.8 |
1107820800000 | 105.17 |
1107907200000 | 105.03 |
1107993600000 | 104.38 |
1108080000000 | 105.66 |
1108339200000 | 105.73 |
1108425600000 | 106.19 |
1108512000000 | 105.51 |
1108598400000 | 105.93 |
1108684800000 | 106.08 |
1108944000000 | 106.17 |
1109030400000 | 104.98 |
1109116800000 | 103.69 |
1109203200000 | 104.2 |
1109289600000 | 105.28 |
1109548800000 | 104.91 |
1109635200000 | 105.52 |
1109721600000 | 105.36 |
1109808000000 | 105.35 |
1109894400000 | 105.86 |
1110153600000 | 106.16 |
1110240000000 | 105.83 |
1110326400000 | 105.79 |
1110412800000 | 105.83 |
1110499200000 | 106.01 |
1110758400000 | 105.76 |
1110844800000 | 105.47 |
1110931200000 | 103.27 |
1111017600000 | 102.99 |
1111104000000 | 103.39 |
1111363200000 | 103.6 |
1111449600000 | 103.93 |
1111536000000 | 104.4 |
1111622400000 | 105.55 |
1112054400000 | 104.98 |
1112140800000 | 104.61 |
1112227200000 | 105.08 |
1112313600000 | 105.85 |
1112572800000 | 105.26 |
1112659200000 | 106.27 |
1112745600000 | 106.74 |
1112832000000 | 106.24 |
1112918400000 | 105.88 |
1113177600000 | 105.39 |
1113264000000 | 104.26 |
1113350400000 | 103.84 |
1113436800000 | 103.78 |
1113523200000 | 101.2 |
1113782400000 | 98.87 |
1113868800000 | 99.07 |
1113955200000 | 98.31 |
1114041600000 | 98.77 |
1114128000000 | 99.05 |
1114387200000 | 99.3 |
1114473600000 | 98.89 |
1114560000000 | 98.09 |
1114646400000 | 97.46 |
1114732800000 | 97.6 |
1114992000000 | 98.48 |
1115078400000 | 98.57 |
1115164800000 | 99.34 |
1115251200000 | 99.97 |
1115337600000 | 100.28 |
1115596800000 | 99.92 |
1115683200000 | 99.24 |
1115769600000 | 99.62 |
1115856000000 | 100.64 |
1115942400000 | 102.26 |
1116201600000 | 101.78 |
1116288000000 | 101.72 |
1116374400000 | 103.72 |
1116460800000 | 104.56 |
1116547200000 | 104.94 |
1116806400000 | 105.3 |
1116892800000 | 104.57 |
1116979200000 | 104.3 |
1117065600000 | 105.12 |
1117152000000 | 105.07 |
1117411200000 | 105.52 |
1117497600000 | 105.97 |
1117584000000 | 107.88 |
1117670400000 | 108.35 |
1117756800000 | 107.93 |
1118016000000 | 107.73 |
1118102400000 | 108.77 |
1118188800000 | 108.97 |
1118275200000 | 107.93 |
1118361600000 | 109.14 |
1118620800000 | 109.68 |
1118707200000 | 109.46 |
1118793600000 | 108.65 |
1118880000000 | 109.38 |
1118966400000 | 109.38 |
1119225600000 | 109.12 |
1119312000000 | 110.7 |
1119398400000 | 111.44 |
1119484800000 | 111.34 |
1119571200000 | 109.9 |
1119830400000 | 108.73 |
1119916800000 | 109.63 |
1120003200000 | 110.7 |
1120089600000 | 110.27 |
1120176000000 | 111.11 |
1120435200000 | 111.4 |
1120521600000 | 110.48 |
1120608000000 | 110.73 |
1120694400000 | 108.46 |
1120780800000 | 110.29 |
1121040000000 | 111.8 |
1121126400000 | 111.52 |
1121212800000 | 112.44 |
1121299200000 | 113.8 |
1121385600000 | 114.06 |
1121644800000 | 114.33 |
1121731200000 | 115.83 |
1121817600000 | 115.8 |
1121904000000 | 116.37 |
1121990400000 | 116.22 |
1122249600000 | 117.04 |
1122336000000 | 115.92 |
1122422400000 | 116.41 |
1122508800000 | 120.35 |
1122595200000 | 120.92 |
1122854400000 | 121.62 |
1122940800000 | 123.94 |
1123027200000 | 122.84 |
1123113600000 | 121.12 |
1123200000000 | 120.31 |
1123459200000 | 121.19 |
1123545600000 | 122.43 |
1123632000000 | 123.39 |
1123718400000 | 122.82 |
1123804800000 | 121.92 |
1124064000000 | 121.54 |
1124150400000 | 120.72 |
1124236800000 | 120.37 |
1124323200000 | 120.23 |
1124409600000 | 122.12 |
1124668800000 | 123.42 |
1124755200000 | 122.36 |
1124841600000 | 122.29 |
1124928000000 | 121.31 |
1125014400000 | 119.99 |
1125273600000 | 120.19 |
1125360000000 | 119.43 |
1125446400000 | 119.9 |
1125532800000 | 119.82 |
1125619200000 | 118.55 |
1125878400000 | 120.5 |
1125964800000 | 121.19 |
1126051200000 | 122.43 |
1126137600000 | 122.28 |
1126224000000 | 123.03 |
1126483200000 | 123.48 |
1126569600000 | 121.2 |
1126656000000 | 121.77 |
1126742400000 | 121.94 |
1126828800000 | 123.37 |
1127088000000 | 122.12 |
1127174400000 | 124.2 |
1127260800000 | 122.9 |
1127347200000 | 123.02 |
1127433600000 | 124.88 |
1127692800000 | 127.62 |
1127779200000 | 128.04 |
1127865600000 | 130.59 |
1127952000000 | 128.74 |
1128038400000 | 128.86 |
1128297600000 | 130.2 |
1128384000000 | 132.71 |
1128470400000 | 130.16 |
1128556800000 | 127.25 |
1128643200000 | 126.53 |
1128902400000 | 125.09 |
1128988800000 | 124.94 |
1129075200000 | 124.2 |
1129161600000 | 123.27 |
1129248000000 | 123.35 |
1129507200000 | 124.12 |
1129593600000 | 123.37 |
1129680000000 | 120.08 |
1129766400000 | 119.01 |
1129852800000 | 118.19 |
1130112000000 | 120.2 |
1130198400000 | 118.53 |
1130284800000 | 119.99 |
1130371200000 | 117.48 |
1130457600000 | 116.27 |
1130716800000 | 118.89 |
1130803200000 | 118.4 |
1130889600000 | 118.94 |
1130976000000 | 119.5 |
1131062400000 | 118.69 |
1131321600000 | 120.28 |
1131408000000 | 121.2 |
1131494400000 | 119.93 |
1131580800000 | 118.74 |
1131667200000 | 120.72 |
1131926400000 | 121.1 |
1132012800000 | 121.16 |
1132099200000 | 120.57 |
1132185600000 | 120.25 |
1132272000000 | 120.99 |
1132531200000 | 122.41 |
1132617600000 | 120.54 |
1132704000000 | 120.78 |
1132790400000 | 120.12 |
1132876800000 | 119.95 |
1133136000000 | 119.93 |
1133222400000 | 120.89 |
1133308800000 | 120.76 |
1133395200000 | 122.6 |
1133481600000 | 123.32 |
1133740800000 | 122.64 |
1133827200000 | 123.24 |
1133913600000 | 122.03 |
1134000000000 | 122.03 |
1134086400000 | 122.34 |
1134345600000 | 121.64 |
1134432000000 | 121.94 |
1134518400000 | 121.11 |
1134604800000 | 121.09 |
1134691200000 | 121 |
1134950400000 | 120.9 |
1135036800000 | 120.63 |
1135123200000 | 120.79 |
1135209600000 | 120.73 |
1135296000000 | 120.96 |
1135641600000 | 121.33 |
1135728000000 | 122.06 |
1135814400000 | 123 |
1135900800000 | 121.84 |
1136160000000 | 123.78 |
1136246400000 | 124.34 |
1136332800000 | 124.42 |
1136419200000 | 124.24 |
1136505600000 | 125 |
1136764800000 | 126.66 |
1136851200000 | 127.17 |
1136937600000 | 128.01 |
1137024000000 | 128.08 |
1137110400000 | 127.39 |
1137369600000 | 127.08 |
1137456000000 | 125.83 |
1137542400000 | 123.96 |
1137628800000 | 125.31 |
1137715200000 | 123.44 |
1137974400000 | 122.9 |
1138060800000 | 124.99 |
1138147200000 | 127.46 |
1138233600000 | 129.92 |
1138320000000 | 130.46 |
1138579200000 | 131.25 |
1138665600000 | 130.85 |
1138752000000 | 132.24 |
1138838400000 | 131.19 |
1138924800000 | 131.82 |
1139184000000 | 133 |
1139270400000 | 133.17 |
1139356800000 | 131.56 |
1139443200000 | 133.33 |
1139529600000 | 135.55 |
1139788800000 | 140.45 |
1139875200000 | 139.2 |
1139961600000 | 138.36 |
1140048000000 | 136.79 |
1140134400000 | 137.45 |
1140393600000 | 137.23 |
1140480000000 | 136.44 |
1140566400000 | 137.37 |
1140652800000 | 136.68 |
1140739200000 | 137.34 |
1140998400000 | 138.78 |
1141084800000 | 136.54 |
1141171200000 | 138.06 |
1141257600000 | 135.02 |
1141344000000 | 133.48 |
1141603200000 | 135.1 |
1141689600000 | 134.8 |
1141776000000 | 132.77 |
1141862400000 | 134.97 |
1141948800000 | 136.22 |
1142208000000 | 136.59 |
1142294400000 | 138.21 |
1142380800000 | 139.33 |
1142467200000 | 139.58 |
1142553600000 | 138.44 |
1142812800000 | 139.02 |
1142899200000 | 139.16 |
1142985600000 | 141.91 |
1143072000000 | 141.79 |
1143158400000 | 143.07 |
1143417600000 | 142.03 |
1143504000000 | 141.97 |
1143590400000 | 143.08 |
1143676800000 | 144.43 |
1143763200000 | 144.06 |
1144022400000 | 146.61 |
1144108800000 | 146.64 |
1144195200000 | 147.33 |
1144281600000 | 146.23 |
1144368000000 | 143.85 |
1144627200000 | 145.69 |
1144713600000 | 143.27 |
1144800000000 | 143.21 |
1144886400000 | 143.38 |
1145318400000 | 142.65 |
1145404800000 | 144.27 |
1145491200000 | 145.87 |
1145577600000 | 146.21 |
1145836800000 | 144.94 |
1145923200000 | 146.92 |
1146009600000 | 148.98 |
1146096000000 | 146.17 |
1146182400000 | 143.15 |
1146441600000 | 143.17 |
1146528000000 | 143.55 |
1146614400000 | 142.11 |
1146700800000 | 143.1 |
1146787200000 | 143.3 |
1147046400000 | 143.89 |
1147132800000 | 146.14 |
1147219200000 | 146.93 |
1147305600000 | 145.15 |
1147392000000 | 139.76 |
1147651200000 | 137.26 |
1147737600000 | 137.51 |
1147824000000 | 132.37 |
1147910400000 | 133.67 |
1147996800000 | 133.09 |
1148256000000 | 129.15 |
1148342400000 | 133.32 |
1148428800000 | 132.73 |
1148515200000 | 134.44 |
1148601600000 | 136.73 |
1148860800000 | 136.84 |
1148947200000 | 133.53 |
1149033600000 | 135.23 |
1149120000000 | 134.41 |
1149206400000 | 134.49 |
1149465600000 | 132.61 |
1149552000000 | 128.27 |
1149638400000 | 128.26 |
1149724800000 | 125.74 |
1149811200000 | 128.09 |
1150070400000 | 127.2 |
1150156800000 | 124.44 |
1150243200000 | 123.56 |
1150329600000 | 126.96 |
1150416000000 | 125.98 |
1150675200000 | 127.45 |
1150761600000 | 128.66 |
1150848000000 | 127.69 |
1150934400000 | 127.88 |
1151020800000 | 127.73 |
1151280000000 | 126.96 |
1151366400000 | 124.84 |
1151452800000 | 124.35 |
1151539200000 | 127 |
1151625600000 | 129.09 |
1151884800000 | 129.74 |
1151971200000 | 129.13 |
1152057600000 | 127.05 |
1152144000000 | 128.65 |
1152230400000 | 128.42 |
1152489600000 | 128.82 |
1152576000000 | 127.39 |
1152662400000 | 128.62 |
1152748800000 | 126.93 |
1152835200000 | 124.75 |
1153094400000 | 124.27 |
1153180800000 | 122.86 |
1153267200000 | 126.34 |
1153353600000 | 125.91 |
1153440000000 | 123.1 |
1153699200000 | 125.32 |
1153785600000 | 126.94 |
1153872000000 | 126.29 |
1153958400000 | 129.56 |
1154044800000 | 131.54 |
1154304000000 | 131.41 |
1154390400000 | 129.97 |
1154476800000 | 130.77 |
1154563200000 | 129.69 |
1154649600000 | 130.52 |
1154908800000 | 128.32 |
1154995200000 | 129.07 |
1155081600000 | 131.71 |
1155168000000 | 130.55 |
1155254400000 | 130.89 |
1155513600000 | 132.37 |
1155600000000 | 133.23 |
1155686400000 | 134.18 |
1155772800000 | 135.98 |
1155859200000 | 136.57 |
1156118400000 | 135.55 |
1156204800000 | 135.76 |
1156291200000 | 135.02 |
1156377600000 | 135.6 |
1156464000000 | 135.6 |
1156723200000 | 136 |
1156809600000 | 136.38 |
1156896000000 | 137.14 |
1156982400000 | 137.17 |
1157068800000 | 137.63 |
1157328000000 | 137.81 |
1157414400000 | 137.83 |
1157500800000 | 135.63 |
1157587200000 | 133.47 |
1157673600000 | 134.23 |
1157932800000 | 133.91 |
1158019200000 | 136.46 |
1158105600000 | 138.41 |
1158192000000 | 138.82 |
1158278400000 | 136.09 |
1158537600000 | 135.82 |
1158624000000 | 135.48 |
1158710400000 | 137.39 |
1158796800000 | 138.54 |
1158883200000 | 136.37 |
1159142400000 | 137.01 |
1159228800000 | 137.94 |
1159315200000 | 139.94 |
1159401600000 | 139.45 |
1159488000000 | 139.81 |
1159747200000 | 139.59 |
1159833600000 | 138.82 |
1159920000000 | 140.16 |
1160006400000 | 140.98 |
1160092800000 | 141.03 |
1160352000000 | 140.77 |
1160438400000 | 141.56 |
1160524800000 | 141.25 |
1160611200000 | 142.32 |
1160697600000 | 142.73 |
1160956800000 | 143.23 |
1161043200000 | 141.28 |
1161129600000 | 143.56 |
1161216000000 | 145.93 |
1161302400000 | 145.74 |
1161561600000 | 146.58 |
1161648000000 | 146.24 |
1161734400000 | 149.8 |
1161820800000 | 148.82 |
1161907200000 | 149.19 |
1162166400000 | 148.43 |
1162252800000 | 150.58 |
1162339200000 | 151.88 |
1162425600000 | 150.88 |
1162512000000 | 151.58 |
1162771200000 | 153.99 |
1162857600000 | 153.81 |
1162944000000 | 154.12 |
1163030400000 | 153.72 |
1163116800000 | 153.42 |
1163376000000 | 154.85 |
1163462400000 | 154.65 |
1163548800000 | 157.35 |
1163635200000 | 159.41 |
1163721600000 | 155.8 |
1163980800000 | 155.63 |
1164067200000 | 154.68 |
1164153600000 | 155.98 |
1164240000000 | 155.43 |
1164326400000 | 152.97 |
1164585600000 | 149 |
1164672000000 | 148.98 |
1164758400000 | 151.75 |
1164844800000 | 149.09 |
1164931200000 | 147.56 |
1165190400000 | 148.38 |
1165276800000 | 149.9 |
1165363200000 | 149.43 |
1165449600000 | 150.06 |
1165536000000 | 149.61 |
1165795200000 | 152.15 |
1165881600000 | 151.89 |
1165968000000 | 153.24 |
1166054400000 | 154.35 |
1166140800000 | 155.22 |
1166400000000 | 155.5 |
1166486400000 | 155 |
1166572800000 | 156.42 |
1166659200000 | 155.45 |
1166745600000 | 153.57 |
1167177600000 | 156.46 |
1167264000000 | 156.75 |
1167350400000 | 156.63 |
1167696000000 | 158.37 |
1167782400000 | 158.68 |
1167868800000 | 157.55 |
1167955200000 | 157.77 |
1168214400000 | 157.39 |
1168300800000 | 157.53 |
1168387200000 | 156.04 |
1168473600000 | 158.03 |
1168560000000 | 158.31 |
1168819200000 | 159.58 |
1168905600000 | 158.67 |
1168992000000 | 158.72 |
1169078400000 | 160.53 |
1169164800000 | 163.31 |
1169424000000 | 163.18 |
1169510400000 | 163.71 |
1169596800000 | 165.84 |
1169683200000 | 163.41 |
1169769600000 | 163.07 |
1170028800000 | 164.73 |
1170115200000 | 164.44 |
1170201600000 | 162.46 |
1170288000000 | 164.5 |
1170374400000 | 164.15 |
1170633600000 | 163.75 |
1170720000000 | 163.99 |
1170806400000 | 163.31 |
1170892800000 | 161.73 |
1170979200000 | 164.47 |
1171238400000 | 163.23 |
1171324800000 | 164.85 |
1171411200000 | 169.49 |
1171497600000 | 173.07 |
1171584000000 | 174.06 |
1171843200000 | 177.09 |
1171929600000 | 177.63 |
1172016000000 | 175.22 |
1172102400000 | 173.95 |
1172188800000 | 174.32 |
1172448000000 | 174.24 |
1172534400000 | 169.23 |
1172620800000 | 168.94 |
1172707200000 | 166.11 |
1172793600000 | 165.49 |
1173052800000 | 163.32 |
1173139200000 | 166.96 |
1173225600000 | 168.5 |
1173312000000 | 169.79 |
1173398400000 | 171.29 |
1173657600000 | 171.43 |
1173744000000 | 169.16 |
1173830400000 | 165.32 |
1173916800000 | 170.11 |
1174003200000 | 170.03 |
1174262400000 | 173.65 |
1174348800000 | 175.27 |
1174435200000 | 177.08 |
1174521600000 | 180.05 |
1174608000000 | 187.02 |
1174867200000 | 184.07 |
1174953600000 | 186.5 |
1175040000000 | 183.31 |
1175126400000 | 185.84 |
1175212800000 | 185.78 |
1175472000000 | 187.47 |
1175558400000 | 188.79 |
1175644800000 | 188.27 |
1175731200000 | 188.45 |
1176163200000 | 190.77 |
1176249600000 | 191 |
1176336000000 | 189.6 |
1176422400000 | 190.12 |
1176681600000 | 191.83 |
1176768000000 | 192.53 |
1176854400000 | 191.2 |
1176940800000 | 189.95 |
1177027200000 | 191.75 |
1177286400000 | 191.42 |
1177372800000 | 190.2 |
1177459200000 | 193.95 |
1177545600000 | 196.12 |
1177632000000 | 194.93 |
1177891200000 | 195.37 |
1177977600000 | 195.39 |
1178064000000 | 196.4 |
1178150400000 | 195.31 |
1178236800000 | 200.52 |
1178496000000 | 198.52 |
1178582400000 | 195.23 |
1178668800000 | 193.68 |
1178755200000 | 193.92 |
1178841600000 | 196.42 |
1179100800000 | 198.36 |
1179187200000 | 201.82 |
1179273600000 | 203.04 |
1179360000000 | 202.72 |
1179446400000 | 204.41 |
1179705600000 | 204.59 |
1179792000000 | 205 |
1179878400000 | 208.85 |
1179964800000 | 204.85 |
1180051200000 | 206.06 |
1180310400000 | 206.22 |
1180396800000 | 208.24 |
1180483200000 | 208.24 |
1180569600000 | 210.6 |
1180656000000 | 214.08 |
1180915200000 | 212.46 |
1181001600000 | 211.08 |
1181088000000 | 204.49 |
1181174400000 | 203.13 |
1181260800000 | 202.83 |
1181520000000 | 206.01 |
1181606400000 | 205.63 |
1181692800000 | 206.24 |
1181779200000 | 211.69 |
1181865600000 | 215.33 |
1182124800000 | 215.35 |
1182211200000 | 215.77 |
1182297600000 | 216.2 |
1182384000000 | 212.6 |
1182470400000 | 212.08 |
1182729600000 | 211.29 |
1182816000000 | 209.81 |
1182902400000 | 209.26 |
1182988800000 | 213.54 |
1183075200000 | 215.56 |
1183334400000 | 215.17 |
1183420800000 | 218.23 |
1183507200000 | 218.55 |
1183593600000 | 216.07 |
1183680000000 | 220.16 |
1183939200000 | 221.42 |
1184025600000 | 217.73 |
1184112000000 | 215.64 |
1184198400000 | 219.9 |
1184284800000 | 219.12 |
1184544000000 | 220 |
1184630400000 | 217.83 |
1184716800000 | 212.81 |
1184803200000 | 215.23 |
1184889600000 | 212.25 |
1185148800000 | 216.25 |
1185235200000 | 212.59 |
1185321600000 | 211.44 |
1185408000000 | 204.2 |
1185494400000 | 204.34 |
1185753600000 | 204.87 |
1185840000000 | 211.64 |
1185926400000 | 207.46 |
1186012800000 | 208.39 |
1186099200000 | 206.23 |
1186358400000 | 203.36 |
1186444800000 | 202.33 |
1186531200000 | 203.73 |
1186617600000 | 200.09 |
1186704000000 | 194.58 |
1186963200000 | 200.07 |
1187049600000 | 199.68 |
1187136000000 | 199.59 |
1187222400000 | 191.39 |
1187308800000 | 192.45 |
1187568000000 | 193.22 |
1187654400000 | 195.65 |
1187740800000 | 201.43 |
1187827200000 | 201.54 |
1187913600000 | 202.18 |
1188172800000 | 203.11 |
1188259200000 | 200.33 |
1188345600000 | 200.98 |
1188432000000 | 202.7 |
1188518400000 | 205.85 |
1188777600000 | 209.34 |
1188864000000 | 209.87 |
1188950400000 | 205.86 |
1189036800000 | 206.98 |
1189123200000 | 199.91 |
1189382400000 | 196.01 |
1189468800000 | 199.27 |
1189555200000 | 199.52 |
1189641600000 | 201.64 |
1189728000000 | 201.25 |
1189987200000 | 198.91 |
1190073600000 | 200.98 |
1190160000000 | 206.27 |
1190246400000 | 204.28 |
1190332800000 | 209.37 |
1190592000000 | 212.29 |
1190678400000 | 211.9 |
1190764800000 | 214.41 |
1190851200000 | 216.35 |
1190937600000 | 215.87 |
1191196800000 | 221.07 |
1191283200000 | 221.83 |
1191369600000 | 223.21 |
1191456000000 | 223.66 |
1191542400000 | 226.4 |
1191801600000 | 225.73 |
1191888000000 | 228.81 |
1191974400000 | 229.83 |
1192060800000 | 233 |
1192147200000 | 232.66 |
1192406400000 | 229.35 |
1192492800000 | 227.9 |
1192579200000 | 227.73 |
1192665600000 | 226.35 |
1192752000000 | 226 |
1193011200000 | 222.58 |
1193097600000 | 225.04 |
1193184000000 | 224.79 |
1193270400000 | 230.49 |
1193356800000 | 233.58 |
1193616000000 | 236.76 |
1193702400000 | 233.78 |
1193788800000 | 236.67 |
1193875200000 | 232.6 |
1193961600000 | 230.62 |
1194220800000 | 227.58 |
1194307200000 | 228.02 |
1194393600000 | 224.44 |
1194480000000 | 220.62 |
1194566400000 | 217.7 |
1194825600000 | 216.83 |
1194912000000 | 212.32 |
1194998400000 | 213.8 |
1195084800000 | 209.83 |
1195171200000 | 204.56 |
1195430400000 | 196.62 |
1195516800000 | 201.23 |
1195603200000 | 193.92 |
1195689600000 | 193.82 |
1195776000000 | 197.39 |
1196035200000 | 198.06 |
1196121600000 | 195.46 |
1196208000000 | 204.17 |
1196294400000 | 204.17 |
1196380800000 | 207.14 |
1196640000000 | 205.66 |
1196726400000 | 199.64 |
1196812800000 | 204.07 |
1196899200000 | 201.72 |
1196985600000 | 204.98 |
1197244800000 | 208.38 |
1197331200000 | 207.79 |
1197417600000 | 207.21 |
1197504000000 | 200.03 |
1197590400000 | 198.52 |
1197849600000 | 193.13 |
1197936000000 | 194.68 |
1198022400000 | 192.15 |
1198108800000 | 193.07 |
1198195200000 | 198.53 |
1198454400000 | 198.77 |
1198713600000 | 198.42 |
1198800000000 | 199.08 |
1199059200000 | 198.67 |
1199232000000 | 195.01 |
1199318400000 | 190.18 |
1199404800000 | 179.46 |
1199664000000 | 178.37 |
1199750400000 | 178.78 |
1199836800000 | 174.83 |
1199923200000 | 176.04 |
1200009600000 | 178.31 |
1200268800000 | 181.19 |
1200355200000 | 174.45 |
1200441600000 | 174.49 |
1200528000000 | 170.66 |
1200614400000 | 167.52 |
1200873600000 | 162.22 |
1200960000000 | 163.55 |
1201046400000 | 157.63 |
1201132800000 | 166.61 |
1201219200000 | 167.91 |
1201478400000 | 170.11 |
1201564800000 | 172.05 |
1201651200000 | 168.42 |
1201737600000 | 167.04 |
1201824000000 | 170.45 |
1202083200000 | 172.44 |
1202169600000 | 163.18 |
1202256000000 | 162.82 |
1202342400000 | 158.59 |
1202428800000 | 158.58 |
1202688000000 | 157.05 |
1202774400000 | 164.72 |
1202860800000 | 167.49 |
1202947200000 | 165.78 |
1203033600000 | 164.56 |
1203292800000 | 168.92 |
1203379200000 | 170.57 |
1203465600000 | 168.78 |
1203552000000 | 170.01 |
1203638400000 | 165.71 |
1203897600000 | 167.55 |
1203984000000 | 172.11 |
1204070400000 | 173.64 |
1204156800000 | 170.27 |
1204243200000 | 167.58 |
1204502400000 | 168.31 |
1204588800000 | 162.43 |
1204675200000 | 165.94 |
1204761600000 | 163.6 |
1204848000000 | 161.86 |
1205107200000 | 159.84 |
1205193600000 | 159.61 |
1205280000000 | 162.02 |
1205366400000 | 158.4 |
1205452800000 | 157.44 |
1205712000000 | 153.27 |
1205798400000 | 160.65 |
1205884800000 | 162.93 |
1205971200000 | 164.25 |
1206403200000 | 170.85 |
1206489600000 | 170.38 |
1206576000000 | 171.03 |
1206662400000 | 170.91 |
1206921600000 | 171.07 |
1207008000000 | 174.28 |
1207094400000 | 172.78 |
1207180800000 | 171.19 |
1207267200000 | 170.07 |
1207526400000 | 171.19 |
1207612800000 | 169.63 |
1207699200000 | 168.99 |
1207785600000 | 167.98 |
1207872000000 | 166.53 |
1208131200000 | 163.65 |
1208217600000 | 163.08 |
1208304000000 | 165.64 |
1208390400000 | 166.6 |
1208476800000 | 169.78 |
1208736000000 | 167.49 |
1208822400000 | 167.18 |
1208908800000 | 167.67 |
1208995200000 | 167.7 |
1209081600000 | 171.8 |
1209340800000 | 172.89 |
1209427200000 | 170.97 |
1209513600000 | 170.18 |
1209600000000 | 170.33 |
1209686400000 | 174.08 |
1209945600000 | 174.22 |
1210032000000 | 173.27 |
1210118400000 | 177.12 |
1210204800000 | 177.93 |
1210291200000 | 175.91 |
1210550400000 | 176.38 |
1210636800000 | 177.03 |
1210723200000 | 177.86 |
1210809600000 | 177.87 |
1210896000000 | 180.69 |
1211155200000 | 182.49 |
1211241600000 | 178.43 |
1211328000000 | 173.36 |
1211414400000 | 173.14 |
1211500800000 | 169.2 |
1211760000000 | 167.5 |
1211846400000 | 168.36 |
1211932800000 | 170.23 |
1212019200000 | 169.91 |
1212105600000 | 170.92 |
1212364800000 | 166.99 |
1212451200000 | 166.27 |
1212537600000 | 165.16 |
1212624000000 | 164.11 |
1212710400000 | 157.95 |
1212969600000 | 156.84 |
1213056000000 | 156.47 |
1213142400000 | 152.06 |
1213228800000 | 153 |
1213315200000 | 154.36 |
1213574400000 | 153.8 |
1213660800000 | 157.65 |
1213747200000 | 155.49 |
1213833600000 | 154.51 |
1213920000000 | 152.18 |
1214179200000 | 149.84 |
1214265600000 | 145.89 |
1214352000000 | 150.66 |
1214438400000 | 144.63 |
1214524800000 | 143.22 |
1214784000000 | 143.85 |
1214870400000 | 140.17 |
1214956800000 | 139.82 |
1215043200000 | 140.51 |
1215129600000 | 138.56 |
1215388800000 | 139.79 |
1215475200000 | 137.81 |
1215561600000 | 139.54 |
1215648000000 | 137.24 |
1215734400000 | 132.63 |
1215993600000 | 135.07 |
1216080000000 | 134.96 |
1216166400000 | 141.28 |
1216252800000 | 144.93 |
1216339200000 | 147.11 |
1216598400000 | 148.75 |
1216684800000 | 148.74 |
1216771200000 | 156.12 |
1216857600000 | 148.53 |
1216944000000 | 150.19 |
1217203200000 | 147.78 |
1217289600000 | 146.93 |
1217376000000 | 146.54 |
1217462400000 | 145.02 |
1217548800000 | 140.64 |
1217808000000 | 139.38 |
1217894400000 | 145.13 |
1217980800000 | 146.81 |
1218067200000 | 146.76 |
1218153600000 | 151.67 |
1218412800000 | 155.76 |
1218499200000 | 158.31 |
1218585600000 | 151.96 |
1218672000000 | 152.89 |
1218758400000 | 154.01 |
1219017600000 | 153.03 |
1219104000000 | 149.21 |
1219190400000 | 148.5 |
1219276800000 | 146.44 |
1219363200000 | 150.42 |
1219622400000 | 149.7 |
1219708800000 | 149.57 |
1219795200000 | 148.1 |
1219881600000 | 149.7 |
1219968000000 | 148.64 |
1220227200000 | 151.12 |
1220313600000 | 154.98 |
1220400000000 | 154.67 |
1220486400000 | 150.29 |
1220572800000 | 145.69 |
1220832000000 | 148.93 |
1220918400000 | 149.54 |
1221004800000 | 150.5 |
1221091200000 | 150.05 |
1221177600000 | 150.04 |
1221436800000 | 144.81 |
1221523200000 | 146.36 |
1221609600000 | 145.1 |
1221696000000 | 155.52 |
1221782400000 | 157.46 |
1222041600000 | 158.52 |
1222128000000 | 153.91 |
1222214400000 | 149.12 |
1222300800000 | 151.74 |
1222387200000 | 149.3 |
1222646400000 | 147.86 |
1222732800000 | 146.41 |
1222819200000 | 139.47 |
1222905600000 | 133.46 |
1222992000000 | 137.5 |
1223251200000 | 130.72 |
1223337600000 | 129.57 |
1223424000000 | 125.48 |
1223510400000 | 124.77 |
1223596800000 | 127.31 |
1223856000000 | 138.86 |
1223942400000 | 143.21 |
1224028800000 | 142.48 |
1224115200000 | 139.68 |
1224201600000 | 135.36 |
1224460800000 | 122.15 |
1224547200000 | 116.34 |
1224633600000 | 111.67 |
1224720000000 | 106.56 |
1224806400000 | 98.43 |
1225065600000 | 147.41 |
1225152000000 | 221.72 |
1225238400000 | 155.57 |
1225324800000 | 157.72 |
1225411200000 | 159.8 |
1225670400000 | 143.71 |
1225756800000 | 149.97 |
1225843200000 | 148.49 |
1225929600000 | 140.83 |
1226016000000 | 141.9 |
1226275200000 | 142.71 |
1226361600000 | 136.15 |
1226448000000 | 131.81 |
1226534400000 | 134.7 |
1226620800000 | 133.61 |
1226880000000 | 126.93 |
1226966400000 | 129.75 |
1227052800000 | 122.22 |
1227139200000 | 116.41 |
1227225600000 | 117.89 |
1227484800000 | 120.53 |
1227571200000 | 109.46 |
1227657600000 | 117.55 |
1227744000000 | 120.14 |
1227830400000 | 115.48 |
1228089600000 | 110.34 |
1228176000000 | 115.16 |
1228262400000 | 115.82 |
1228348800000 | 116.4 |
1228435200000 | 110.99 |
1228694400000 | 118.72 |
1228780800000 | 121.94 |
1228867200000 | 123.7 |
1228953600000 | 121.84 |
1229040000000 | 118.69 |
1229299200000 | 117.93 |
1229385600000 | 119.41 |
1229472000000 | 119.69 |
1229558400000 | 121.74 |
1229644800000 | 117.26 |
1229904000000 | 112.17 |
1229990400000 | 111.05 |
1230076800000 | 110.82 |
1230508800000 | 111.11 |
1230595200000 | 113.25 |
1230681600000 | 113.49 |
1230854400000 | 118.18 |
1231113600000 | 115.89 |
1231200000000 | 122.55 |
1231286400000 | 124.22 |
1231372800000 | 124.08 |
1231459200000 | 122.71 |
1231718400000 | 118.35 |
1231804800000 | 113.05 |
1231891200000 | 109.29 |
1231977600000 | 106.84 |
1232064000000 | 106.51 |
1232323200000 | 104.37 |
1232409600000 | 101.99 |
1232496000000 | 101.55 |
1232582400000 | 97.91 |
1232668800000 | 96.51 |
1232928000000 | 100.62 |
1233014400000 | 102.82 |
1233100800000 | 107.53 |
1233187200000 | 102.97 |
1233273600000 | 102.01 |
1233532800000 | 100.54 |
1233619200000 | 102.28 |
1233705600000 | 106.96 |
1233792000000 | 105.44 |
1233878400000 | 111.71 |
1234137600000 | 115.86 |
1234224000000 | 111.15 |
1234310400000 | 112.33 |
1234396800000 | 108.03 |
1234483200000 | 108.67 |
1234742400000 | 106.52 |
1234828800000 | 101.91 |
1234915200000 | 100.17 |
1235001600000 | 100.08 |
1235088000000 | 94.82 |
1235347200000 | 89.99 |
1235433600000 | 87.43 |
1235520000000 | 86.45 |
1235606400000 | 88.76 |
1235692800000 | 84.69 |
1235952000000 | 82.98 |
1236038400000 | 83.83 |
1236124800000 | 90.56 |
1236211200000 | 86.31 |
1236297600000 | 86.81 |
1236556800000 | 87.09 |
1236643200000 | 93.25 |
1236729600000 | 95.92 |
1236816000000 | 97.45 |
1236902400000 | 96.9 |
1237161600000 | 97.92 |
1237248000000 | 97.76 |
1237334400000 | 96.57 |
1237420800000 | 97.67 |
1237507200000 | 97.33 |
1237766400000 | 98.86 |
1237852800000 | 97.53 |
1237939200000 | 100.27 |
1238025600000 | 102.87 |
1238112000000 | 104.02 |
1238371200000 | 95.9 |
1238457600000 | 96.45 |
1238544000000 | 98.37 |
1238630400000 | 110.49 |
1238716800000 | 113.75 |
1238976000000 | 111.47 |
1239062400000 | 109.2 |
1239148800000 | 114.25 |
1239235200000 | 116.96 |
1239667200000 | 118.6 |
1239753600000 | 117.9 |
1239840000000 | 119.04 |
1239926400000 | 124.99 |
1240185600000 | 117.22 |
1240272000000 | 117.13 |
1240358400000 | 120.19 |
1240444800000 | 120.09 |
1240531200000 | 124.5 |
1240790400000 | 125.71 |
1240876800000 | 122.06 |
1240963200000 | 124.88 |
1241049600000 | 125.19 |
1241136000000 | 125.18 |
1241395200000 | 128.12 |
1241481600000 | 128.91 |
1241568000000 | 129.45 |
1241654400000 | 126.41 |
1241740800000 | 126.37 |
1242000000000 | 122.12 |
1242086400000 | 119.82 |
1242172800000 | 114.82 |
1242259200000 | 116.42 |
1242345600000 | 116.25 |
1242604800000 | 118.99 |
1242691200000 | 120.68 |
1242777600000 | 123.05 |
1242864000000 | 120.45 |
1242950400000 | 120.29 |
1243209600000 | 119.45 |
1243296000000 | 121.64 |
1243382400000 | 122.2 |
1243468800000 | 119.7 |
1243555200000 | 120.97 |
1243814400000 | 129.38 |
1243900800000 | 133.22 |
1243987200000 | 128.15 |
1244073600000 | 130.07 |
1244160000000 | 130.88 |
1244419200000 | 129.78 |
1244505600000 | 129.86 |
1244592000000 | 132.33 |
1244678400000 | 134.59 |
1244764800000 | 133.54 |
1245024000000 | 126.81 |
1245110400000 | 125.54 |
1245196800000 | 122.94 |
1245283200000 | 121.9 |
1245369600000 | 119.95 |
1245628800000 | 116.51 |
1245715200000 | 118 |
1245801600000 | 124.03 |
1245888000000 | 123.2 |
1245974400000 | 124.07 |
1246233600000 | 126.19 |
1246320000000 | 124.04 |
1246406400000 | 127 |
1246492800000 | 120.33 |
1246579200000 | 120.47 |
1246838400000 | 117.6 |
1246924800000 | 115.6 |
1247011200000 | 112.43 |
1247097600000 | 113.99 |
1247184000000 | 113.32 |
1247443200000 | 118.25 |
1247529600000 | 122.61 |
1247616000000 | 128.98 |
1247702400000 | 130.8 |
1247788800000 | 131.8 |
1248048000000 | 130.69 |
1248134400000 | 135.27 |
1248220800000 | 135.51 |
1248307200000 | 138.24 |
1248393600000 | 139.71 |
1248652800000 | 136.57 |
1248739200000 | 135.13 |
1248825600000 | 137.33 |
1248912000000 | 141.46 |
1248998400000 | 143.26 |
1249257600000 | 148.42 |
1249344000000 | 148.13 |
1249430400000 | 143.25 |
1249516800000 | 144.39 |
1249603200000 | 146.37 |
1249862400000 | 142.14 |
1249948800000 | 138.33 |
1250035200000 | 139.47 |
1250121600000 | 142.72 |
1250208000000 | 137.03 |
1250467200000 | 131.37 |
1250553600000 | 132.23 |
1250640000000 | 128.59 |
1250726400000 | 131.36 |
1250812800000 | 134.8 |
1251072000000 | 134.32 |
1251158400000 | 134.25 |
1251244800000 | 132.39 |
1251331200000 | 129.22 |
1251417600000 | 130.42 |
1251676800000 | 128.56 |
1251763200000 | 123.74 |
1251849600000 | 122.37 |
1251936000000 | 121.55 |
1252022400000 | 125.99 |
1252281600000 | 128.55 |
1252368000000 | 128.03 |
1252454400000 | 132.5 |
1252540800000 | 132.34 |
1252627200000 | 134.12 |
1252886400000 | 133.36 |
1252972800000 | 133.42 |
1253059200000 | 136.39 |
1253145600000 | 135.02 |
1253232000000 | 132 |
1253491200000 | 130.68 |
1253577600000 | 133.41 |
1253664000000 | 131.5 |
1253750400000 | 130.49 |
1253836800000 | 130.35 |
1254096000000 | 133.02 |
1254182400000 | 132.86 |
1254268800000 | 132.09 |
1254355200000 | 129.74 |
1254441600000 | 127.05 |
1254700800000 | 127.85 |
1254787200000 | 131.63 |
1254873600000 | 131.48 |
1254960000000 | 135.94 |
1255046400000 | 136.44 |
1255305600000 | 138.98 |
1255392000000 | 137.77 |
1255478400000 | 141.08 |
1255564800000 | 141.15 |
1255651200000 | 140.02 |
1255910400000 | 146.46 |
1255996800000 | 145.14 |
1256083200000 | 144.08 |
1256169600000 | 142.33 |
1256256000000 | 142.82 |
1256515200000 | 139.63 |
1256601600000 | 136.4 |
1256688000000 | 129.9 |
1256774400000 | 134.41 |
1256860800000 | 130.35 |
1257120000000 | 131.43 |
1257206400000 | 126.92 |
1257292800000 | 130.82 |
1257379200000 | 132.03 |
1257465600000 | 133.23 |
1257724800000 | 135.56 |
1257811200000 | 133.07 |
1257897600000 | 134.54 |
1257984000000 | 133.96 |
1258070400000 | 134.7 |
1258329600000 | 139.47 |
1258416000000 | 137.09 |
1258502400000 | 138.12 |
1258588800000 | 135.22 |
1258675200000 | 132.99 |
1258934400000 | 135.55 |
1259020800000 | 134.04 |
1259107200000 | 133.68 |
1259193600000 | 128.01 |
1259280000000 | 130.79 |
1259539200000 | 128.05 |
1259625600000 | 132.13 |
1259712000000 | 132.3 |
1259798400000 | 133.35 |
1259884800000 | 135.04 |
1260144000000 | 135.62 |
1260230400000 | 132.84 |
1260316800000 | 131.26 |
1260403200000 | 131.71 |
1260489600000 | 132.65 |
1260748800000 | 134.11 |
1260835200000 | 134.77 |
1260921600000 | 136.62 |
1261008000000 | 135.68 |
1261094400000 | 134.11 |
1261353600000 | 134.46 |
1261440000000 | 135.96 |
1261526400000 | 136.08 |
1261612800000 | 136.15 |
1261958400000 | 136.38 |
1262044800000 | 136.64 |
1262131200000 | 135.81 |
1262217600000 | 136.01 |
1262563200000 | 138.09 |
1262649600000 | 138.92 |
1262736000000 | 140.35 |
1262822400000 | 140.29 |
1262908800000 | 140.48 |
1263168000000 | 140.86 |
1263254400000 | 137.64 |
1263340800000 | 138.83 |
1263427200000 | 141.51 |
1263513600000 | 139.5 |
1263772800000 | 141.05 |
1263859200000 | 140.1699 |
1263945600000 | 136.4 |
1264032000000 | 133.51 |
1264118400000 | 131.62 |
1264377600000 | 128.91 |
1264464000000 | 129.58 |
1264550400000 | 126.44 |
1264636800000 | 124.75 |
1264723200000 | 127.79 |
1264982400000 | 129.22 |
1265068800000 | 129.6699 |
1265155200000 | 130.76 |
1265241600000 | 125.94 |
1265328000000 | 122.04 |
1265587200000 | 122.89 |
1265673600000 | 123.09 |
1265760000000 | 123.43 |
1265846400000 | 120.56 |
1265932800000 | 118.24 |
1266192000000 | 117.77 |
1266278400000 | 120 |
1266364800000 | 122.25 |
1266451200000 | 119.82 |
1266537600000 | 122.07 |
1266796800000 | 120.14 |
1266883200000 | 118.13 |
1266969600000 | 117.61 |
1267056000000 | 115.64 |
1267142400000 | 117.11 |
1267401600000 | 119.44 |
1267488000000 | 121.89 |
1267574400000 | 123.15 |
1267660800000 | 123.53 |
1267747200000 | 127.62 |
1268006400000 | 127.18 |
1268092800000 | 126.63 |
1268179200000 | 128.47 |
1268265600000 | 129.71 |
1268352000000 | 130.61 |
1268611200000 | 129.51 |
1268697600000 | 131.78 |
1268784000000 | 132.22 |
1268870400000 | 132.29 |
1268956800000 | 131.55 |
1269216000000 | 132.07 |
1269302400000 | 132.37 |
1269388800000 | 133.26 |
1269475200000 | 135.31 |
1269561600000 | 135.4199 |
1269820800000 | 135.51 |
1269907200000 | 133.19 |
1269993600000 | 133.63 |
1270080000000 | 135.87 |
1270512000000 | 137.26 |
1270598400000 | 135.87 |
1270684800000 | 133.86 |
1270771200000 | 134.61 |
1271030400000 | 134.66 |
1271116800000 | 135.61 |
1271203200000 | 137.62 |
1271289600000 | 137.86 |
1271376000000 | 137.09 |
1271635200000 | 135.72 |
1271721600000 | 143.11 |
1271808000000 | 142.77 |
1271894400000 | 141.33 |
1271980800000 | 144.55 |
1272240000000 | 146.33 |
1272326400000 | 141.58 |
1272412800000 | 139.1399 |
1272499200000 | 142.1699 |
1272585600000 | 142.26 |
1272844800000 | 142.56 |
1272931200000 | 136.3899 |
1273017600000 | 134.77 |
1273104000000 | 134.3899 |
1273190400000 | 129.77 |
1273449600000 | 138.36 |
1273536000000 | 140.08 |
1273622400000 | 143.18 |
1273708800000 | 145.86 |
1273795200000 | 141.1699 |
1274054400000 | 140.95 |
1274140800000 | 143.65 |
1274227200000 | 137.7 |
1274313600000 | 132.8 |
1274400000000 | 133.49 |
1274659200000 | 133.61 |
1274745600000 | 128.33 |
1274832000000 | 132.38 |
1274918400000 | 137.87 |
1275004800000 | 138.4 |
1275264000000 | 140.1 |
1275350400000 | 139.72 |
1275436800000 | 139.8 |
1275523200000 | 142.56 |
1275609600000 | 138.9199 |
1275868800000 | 138.1 |
1275955200000 | 136.77 |
1276041600000 | 141.35 |
1276128000000 | 146.1699 |
1276214400000 | 145.85 |
1276473600000 | 146.81 |
1276560000000 | 146.78 |
1276646400000 | 144.1699 |
1276732800000 | 147.54 |
1276819200000 | 149.77 |
1277078400000 | 153.91 |
1277164800000 | 153.21 |
1277251200000 | 151.78 |
1277337600000 | 149.58 |
1277424000000 | 145.74 |
1277683200000 | 149.36 |
1277769600000 | 142.78 |
1277856000000 | 143.9199 |
1277942400000 | 138.47 |
1278028800000 | 138.8 |
1278288000000 | 138.3 |
1278374400000 | 142.62 |
1278460800000 | 144.8899 |
1278547200000 | 144.97 |
1278633600000 | 146.03 |
1278892800000 | 146.69 |
1278979200000 | 153.81 |
1279065600000 | 152.74 |
1279152000000 | 151.7 |
1279238400000 | 150.99 |
1279497600000 | 149.09 |
1279584000000 | 146.38 |
1279670400000 | 147.53 |
1279756800000 | 152.29 |
1279843200000 | 153.4199 |
1280102400000 | 155 |
1280188800000 | 151.21 |
1280275200000 | 150.6399 |
1280361600000 | 150.51 |
1280448000000 | 150.61 |
1280707200000 | 152.61 |
1280793600000 | 155.32 |
1280880000000 | 154.4199 |
1280966400000 | 156.41 |
1281052800000 | 153.2 |
1281312000000 | 155.34 |
1281398400000 | 152.96 |
1281484800000 | 148.74 |
1281571200000 | 146.1699 |
1281657600000 | 146.25 |
1281916800000 | 147.68 |
1282003200000 | 151.1699 |
1282089600000 | 150.94 |
1282176000000 | 148.65 |
1282262400000 | 146.29 |
1282521600000 | 146.66 |
1282608000000 | 144.76 |
1282694400000 | 142.98 |
1282780800000 | 144.1399 |
1282867200000 | 145.23 |
1283126400000 | 143.99 |
1283212800000 | 144.61 |
1283299200000 | 150.97 |
1283385600000 | 152.9 |
1283472000000 | 154.58 |
1283731200000 | 153.82 |
1283817600000 | 152.97 |
1283904000000 | 155.16 |
1283990400000 | 158.52 |
1284076800000 | 161.13 |
1284336000000 | 161.65 |
1284422400000 | 162.9 |
1284508800000 | 163.35 |
1284595200000 | 162.61 |
1284681600000 | 164.35 |
1284940800000 | 168.19 |
1285027200000 | 167.76 |
1285113600000 | 165.2 |
1285200000000 | 164.23 |
1285286400000 | 169.81 |
1285545600000 | 169.83 |
1285632000000 | 167.56 |
1285718400000 | 167.55 |
1285804800000 | 168.71 |
1285891200000 | 165.4 |
1286150400000 | 160.99 |
1286236800000 | 164.1 |
1286323200000 | 163.86 |
1286409600000 | 167.04 |
1286496000000 | 167.22 |
1286755200000 | 168.48 |
1286841600000 | 171.73 |
1286928000000 | 173.25 |
1287014400000 | 172.77 |
1287100800000 | 173.79 |
1287360000000 | 173.57 |
1287446400000 | 171.74 |
1287532800000 | 173.84 |
1287619200000 | 177.6399 |
1287705600000 | 179.61 |
1287964800000 | 182.71 |
1288051200000 | 180.59 |
1288137600000 | 177.28 |
1288224000000 | 176.66 |
1288310400000 | 178.55 |
1288569600000 | 179.06 |
1288656000000 | 179 |
1288742400000 | 178.96 |
1288828800000 | 183.61 |
1288915200000 | 182.78 |
1289174400000 | 183.07 |
1289260800000 | 187.83 |
1289347200000 | 183.96 |
1289433600000 | 184.96 |
1289520000000 | 186.4199 |
1289779200000 | 190 |
1289865600000 | 185.71 |
1289952000000 | 186.13 |
1290038400000 | 191.93 |
1290124800000 | 193.03 |
1290384000000 | 194.69 |
1290470400000 | 189.46 |
1290556800000 | 196.59 |
1290643200000 | 198.61 |
1290729600000 | 196.66 |
1290988800000 | 190.59 |
1291075200000 | 190.23 |
1291161600000 | 198.12 |
1291248000000 | 204.85 |
1291334400000 | 206.74 |
1291593600000 | 206.1699 |
1291680000000 | 208.98 |
1291766400000 | 205.43 |
1291852800000 | 201.1 |
1291939200000 | 206.37 |
1292198400000 | 208.33 |
1292284800000 | 205.72 |
1292371200000 | 205.19 |
1292457600000 | 205.34 |
1292544000000 | 202.07 |
1292803200000 | 204.55 |
1292889600000 | 208.65 |
1292976000000 | 208.85 |
1293062400000 | 207.65 |
1293148800000 | 206.7 |
1293408000000 | 198.69 |
1293494400000 | 198.3899 |
1293580800000 | 198.9199 |
1293667200000 | 198.12 |
1293753600000 | 198.06 |
1294012800000 | 204.72 |
1294099200000 | 205.41 |
1294185600000 | 206.28 |
1294272000000 | 207.24 |
1294358400000 | 208.78 |
1294617600000 | 207.32 |
1294704000000 | 212.95 |
1294790400000 | 212.09 |
1294876800000 | 209.44 |
1294963200000 | 212.01 |
1295222400000 | 213.17 |
1295308800000 | 215.32 |
1295395200000 | 211.07 |
1295481600000 | 203.93 |
1295568000000 | 203.05 |
1295827200000 | 201.87 |
1295913600000 | 202.84 |
1296000000000 | 207.81 |
1296086400000 | 207.01 |
1296172800000 | 204.63 |
1296432000000 | 201.29 |
1296518400000 | 202 |
1296604800000 | 198.94 |
1296691200000 | 200.7 |
1296777600000 | 200.06 |
1297036800000 | 204.18 |
1297123200000 | 210.89 |
1297209600000 | 209.93 |
1297296000000 | 210.91 |
1297382400000 | 214.37 |
1297641600000 | 213.96 |
1297728000000 | 211.3 |
1297814400000 | 208.94 |
1297900800000 | 206.59 |
1297987200000 | 205.41 |
1298246400000 | 202.94 |
1298332800000 | 204.69 |
1298419200000 | 197.8899 |
1298505600000 | 193.37 |
1298592000000 | 198.72 |
1298851200000 | 200.48 |
1298937600000 | 199.29 |
1299024000000 | 195.71 |
1299110400000 | 195.57 |
1299196800000 | 192.25 |
1299456000000 | 192.43 |
1299542400000 | 195.62 |
1299628800000 | 197.26 |
1299715200000 | 192.31 |
1299801600000 | 190.12 |
1300060800000 | 187.08 |
1300147200000 | 181.16 |
1300233600000 | 176.99 |
1300320000000 | 179.86 |
1300406400000 | 183.59 |
1300665600000 | 186.76 |
1300752000000 | 184 |
1300838400000 | 185.99 |
1300924800000 | 191.96 |
1301011200000 | 191.78 |
1301270400000 | 191.09 |
1301356800000 | 191.63 |
1301443200000 | 194.79 |
1301529600000 | 193.56 |
1301616000000 | 198.4 |
1301875200000 | 199.12 |
1301961600000 | 200.9199 |
1302048000000 | 201.11 |
1302134400000 | 198.19 |
1302220800000 | 197.08 |
1302480000000 | 193.23 |
1302566400000 | 190.61 |
1302652800000 | 193.48 |
1302739200000 | 194.3899 |
1302825600000 | 193.98 |
1303084800000 | 190.1399 |
1303171200000 | 193.34 |
1303257600000 | 201.22 |
1303344000000 | 202.74 |
1303776000000 | 206.7 |
1303862400000 | 210.49 |
1303948800000 | 212.56 |
1304035200000 | 213.28 |
1304294400000 | 214.74 |
1304380800000 | 211.73 |
1304467200000 | 208.4 |
1304553600000 | 207.27 |
1304640000000 | 211.06 |
1304899200000 | 208.51 |
1304985600000 | 211.41 |
1305072000000 | 210.78 |
1305158400000 | 209.66 |
1305244800000 | 208.8899 |
1305504000000 | 207.6399 |
1305590400000 | 203.59 |
1305676800000 | 204.49 |
1305763200000 | 206.75 |
1305849600000 | 204.16 |
1306108800000 | 198.33 |
1306195200000 | 201.32 |
1306281600000 | 203.02 |
1306368000000 | 201.32 |
1306454400000 | 203.97 |
1306713600000 | 203.81 |
1306800000000 | 206.85 |
1306886400000 | 205.35 |
1306972800000 | 201.63 |
1307059200000 | 202.45 |
1307318400000 | 201.97 |
1307404800000 | 201.45 |
1307491200000 | 201.08 |
1307577600000 | 204.9 |
1307664000000 | 201.22 |
1307923200000 | 201.25 |
1308009600000 | 204.18 |
1308096000000 | 202.47 |
1308182400000 | 203.26 |
1308268800000 | 204.32 |
1308528000000 | 205.1699 |
1308614400000 | 209.75 |
1308700800000 | 210.76 |
1308787200000 | 209.09 |
1308873600000 | 211.87 |
1309132800000 | 213.19 |
1309219200000 | 217.9 |
1309305600000 | 221.29 |
1309392000000 | 223.03 |
1309478400000 | 222.4 |
1309737600000 | 226.06 |
1309824000000 | 227.01 |
1309910400000 | 226.51 |
1309996800000 | 227.83 |
1310083200000 | 225.24 |
1310342400000 | 218.2 |
1310428800000 | 220.14 |
1310515200000 | 225.49 |
1310601600000 | 224.87 |
1310688000000 | 227.6 |
1310947200000 | 221.04 |
1311033600000 | 223.98 |
1311120000000 | 224.63 |
1311206400000 | 222.67 |
1311292800000 | 225.16 |
1311552000000 | 227.91 |
1311638400000 | 222.58 |
1311724800000 | 217.82 |
1311811200000 | 215.71 |
1311897600000 | 214.39 |
1312156800000 | 209.15 |
1312243200000 | 201.37 |
1312329600000 | 194.91 |
1312416000000 | 184.99 |
1312502400000 | 179.88 |
1312761600000 | 165.33 |
1312848000000 | 169.8899 |
1312934400000 | 162.32 |
1313020800000 | 168.55 |
1313107200000 | 175.37 |
1313366400000 | 174.08 |
1313452800000 | 172.12 |
1313539200000 | 172.24 |
1313625600000 | 159.55 |
1313712000000 | 154.98 |
1313971200000 | 150.65 |
1314057600000 | 152.06 |
1314144000000 | 159.13 |
1314230400000 | 158.61 |
1314316800000 | 158.8899 |
1314576000000 | 161.91 |
1314662400000 | 162.57 |
1314748800000 | 169.52 |
1314835200000 | 167.51 |
1314921600000 | 159.81 |
1315180800000 | 150.48 |
1315267200000 | 147.79 |
1315353600000 | 156.79 |
1315440000000 | 155.4 |
1315526400000 | 148.1399 |
1315785600000 | 144.33 |
1315872000000 | 147.25 |
1315958400000 | 154.73 |
1316044800000 | 159.65 |
1316131200000 | 162.87 |
1316390400000 | 157.04 |
1316476800000 | 162.35 |
1316563200000 | 157.06 |
1316649600000 | 146.59 |
1316736000000 | 145.79 |
1316995200000 | 144.31 |
1317081600000 | 154.52 |
1317168000000 | 153.21 |
1317254400000 | 153.87 |
1317340800000 | 147.81 |
1317600000000 | 142.33 |
1317686400000 | 133.49 |
1317772800000 | 141.93 |
1317859200000 | 148.03 |
1317945600000 | 150.59 |
1318204800000 | 157.18 |
1318291200000 | 158.52 |
1318377600000 | 164.9199 |
1318464000000 | 163.02 |
1318550400000 | 166.87 |
1318809600000 | 161.83 |
1318896000000 | 163.61 |
1318982400000 | 161.98 |
1319068800000 | 158.45 |
1319155200000 | 165.85 |
1319414400000 | 170.49 |
1319500800000 | 170.07 |
1319587200000 | 169.97 |
1319673600000 | 179.07 |
1319760000000 | 180.25 |
1320019200000 | 171.08 |
1320105600000 | 161.21 |
1320192000000 | 166.21 |
1320278400000 | 171.69 |
1320364800000 | 165.71 |
1320624000000 | 165.85 |
1320710400000 | 165.73 |
1320796800000 | 161.94 |
1320883200000 | 161.91 |
1320969600000 | 166.6 |
1321228800000 | 164.13 |
1321315200000 | 160.69 |
1321401600000 | 158.44 |
1321488000000 | 155.1699 |
1321574400000 | 153.28 |
1321833600000 | 145.99 |
1321920000000 | 144.36 |
1322006400000 | 140.74 |
1322092800000 | 142.41 |
1322179200000 | 142.68 |
1322438400000 | 152.29 |
1322524800000 | 152.43 |
1322611200000 | 161.48 |
1322697600000 | 159.79 |
1322784000000 | 162.21 |
1323043200000 | 165.19 |
1323129600000 | 163.02 |
1323216000000 | 161.1699 |
1323302400000 | 155.6399 |
1323388800000 | 159.56 |
1323648000000 | 154.34 |
1323734400000 | 154.35 |
1323820800000 | 147.9 |
1323907200000 | 148.93 |
1323993600000 | 147.05 |
1324252800000 | 146.22 |
1324339200000 | 153.66 |
1324425600000 | 154.61 |
1324512000000 | 155.71 |
1324598400000 | 156.12 |
1324944000000 | 156.18 |
1325030400000 | 151.46 |
1325116800000 | 152.52 |
1325203200000 | 154.16 |
1325462400000 | 159.37 |
1325548800000 | 164.21 |
1325635200000 | 163.41 |
1325721600000 | 165.1399 |
1325808000000 | 164.04 |
1326067200000 | 163.8899 |
1326153600000 | 169.95 |
1326240000000 | 170.13 |
1326326400000 | 171.62 |
1326412800000 | 169.91 |
1326672000000 | 175.13 |
1326758400000 | 180.05 |
1326844800000 | 180.85 |
1326931200000 | 184.28 |
1327017600000 | 185.01 |
1327276800000 | 185.31 |
1327363200000 | 184.27 |
1327449600000 | 185.72 |
1327536000000 | 190.73 |
1327622400000 | 187.09 |
1327881600000 | 185.8899 |
1327968000000 | 186.32 |
1328054400000 | 193.12 |
1328140800000 | 194.15 |
1328227200000 | 199.43 |
1328486400000 | 199.83 |
1328572800000 | 197.23 |
1328659200000 | 197.43 |
1328745600000 | 203.22 |
1328832000000 | 199.44 |
1329091200000 | 201.94 |
1329177600000 | 200.11 |
1329264000000 | 199.58 |
1329350400000 | 199.37 |
1329436800000 | 205.25 |
1329696000000 | 207.79 |
1329782400000 | 206.47 |
1329868800000 | 205.51 |
1329955200000 | 202.07 |
1330041600000 | 203.86 |
1330300800000 | 200.18 |
1330387200000 | 201.58 |
1330473600000 | 199.37 |
1330560000000 | 202.55 |
1330646400000 | 202.6399 |
1330905600000 | 201.31 |
1330992000000 | 191.46 |
1331078400000 | 193.62 |
1331164800000 | 201 |
1331251200000 | 203.37 |
1331510400000 | 205.15 |
1331596800000 | 206.54 |
1331683200000 | 211.06 |
1331769600000 | 211.14 |
1331856000000 | 208.3899 |
1332115200000 | 206.85 |
1332201600000 | 198.6 |
1332288000000 | 198.9199 |
1332374400000 | 195.93 |
1332460800000 | 198.6699 |
1332720000000 | 201.85 |
1332806400000 | 202.05 |
1332892800000 | 198.48 |
1332979200000 | 193.19 |
1333065600000 | 197.05 |
1333324800000 | 200.35 |
1333411200000 | 198.41 |
1333497600000 | 192.69 |
1333584000000 | 194.1 |
1334016000000 | 186.16 |
1334102400000 | 189.52 |
1334188800000 | 193.15 |
1334275200000 | 188.38 |
1334534400000 | 190.72 |
1334620800000 | 195.51 |
1334707200000 | 192.78 |
1334793600000 | 188.2 |
1334880000000 | 189.34 |
1335139200000 | 182.47 |
1335225600000 | 186.24 |
1335312000000 | 191.68 |
1335398400000 | 196.91 |
1335484800000 | 198.99 |
1335744000000 | 197.68 |
1335830400000 | 197.75 |
1335916800000 | 196.62 |
1336003200000 | 196.77 |
1336089600000 | 189.74 |
1336348800000 | 191.1399 |
1336435200000 | 185.13 |
1336521600000 | 185.81 |
1336608000000 | 184.82 |
1336694400000 | 189.35 |
1336953600000 | 184.84 |
1337040000000 | 183 |
1337126400000 | 183.03 |
1337212800000 | 180.03 |
1337299200000 | 176.44 |
1337558400000 | 178.9199 |
1337644800000 | 184.35 |
1337731200000 | 179.57 |
1337817600000 | 180.02 |
1337904000000 | 179.95 |
1338163200000 | 180.28 |
1338249600000 | 186.05 |
1338336000000 | 180.95 |
1338422400000 | 178.33 |
1338508800000 | 171.59 |
1338768000000 | 167.78 |
1338854400000 | 168.5 |
1338940800000 | 172.38 |
1339027200000 | 174.72 |
1339113600000 | 172.55 |
1339372800000 | 172.4199 |
1339459200000 | 171.82 |
1339545600000 | 168.09 |
1339632000000 | 165.28 |
1339718400000 | 167.65 |
1339977600000 | 169.99 |
1340064000000 | 173.35 |
1340150400000 | 175.51 |
1340236800000 | 172.1699 |
1340323200000 | 169.62 |
1340582400000 | 164.68 |
1340668800000 | 162.65 |
1340755200000 | 165.1 |
1340841600000 | 164.85 |
1340928000000 | 172.85 |
1341187200000 | 175.02 |
1341273600000 | 179.72 |
1341360000000 | 180.56 |
1341446400000 | 181.3 |
1341532800000 | 175.25 |
1341792000000 | 174.66 |
1341878400000 | 177.47 |
1341964800000 | 175.63 |
1342051200000 | 174.65 |
1342137600000 | 178.69 |
1342396800000 | 179.74 |
1342483200000 | 179.87 |
1342569600000 | 183.05 |
1342656000000 | 186.12 |
1342742400000 | 182.59 |
1343001600000 | 176.9199 |
1343088000000 | 175.02 |
1343174400000 | 178.28 |
1343260800000 | 181.02 |
1343347200000 | 186.23 |
1343606400000 | 190.68 |
1343692800000 | 190.86 |
1343779200000 | 188.78 |
1343865600000 | 184.26 |
1343952000000 | 191.08 |
1344211200000 | 195.22 |
1344297600000 | 198.47 |
1344384000000 | 197.31 |
1344470400000 | 196.83 |
1344556800000 | 196.53 |
1344816000000 | 194.44 |
1344902400000 | 195.87 |
1344988800000 | 194.44 |
1345075200000 | 195.79 |
1345161600000 | 199.84 |
1345420800000 | 198.66 |
1345507200000 | 200.74 |
1345593600000 | 199.82 |
1345680000000 | 198.19 |
1345766400000 | 195.1399 |
1346025600000 | 197.1 |
1346112000000 | 196.28 |
1346198400000 | 196.6399 |
1346284800000 | 188.25 |
1346371200000 | 189.3899 |
1346630400000 | 187.87 |
1346716800000 | 184.1 |
1346803200000 | 184.24 |
1346889600000 | 191.94 |
1346976000000 | 192.96 |
1347235200000 | 193 |
1347321600000 | 195.09 |
1347408000000 | 197.7 |
1347494400000 | 196.34 |
1347580800000 | 203.72 |
1347840000000 | 201.74 |
1347926400000 | 197.16 |
1348012800000 | 200.88 |
1348099200000 | 197.98 |
1348185600000 | 201.44 |
1348444800000 | 200.25 |
1348531200000 | 197.55 |
1348617600000 | 191.36 |
1348704000000 | 190.46 |
1348790400000 | 188.82 |
1349049600000 | 190.79 |
1349136000000 | 191 |
1349222400000 | 191.37 |
1349308800000 | 194.99 |
1349395200000 | 198.44 |
1349654400000 | 193.53 |
1349740800000 | 193.04 |
1349827200000 | 192.8 |
1349913600000 | 195.78 |
1350000000000 | 193.72 |
1350259200000 | 194 |
1350345600000 | 192.8 |
1350432000000 | 194.32 |
1350518400000 | 196.4 |
1350604800000 | 195.76 |
1350864000000 | 193.57 |
1350950400000 | 191.02 |
1351036800000 | 192.48 |
1351123200000 | 191.51 |
1351209600000 | 191.54 |
1351468800000 | 190.07 |
1351555200000 | 193.98 |
1351641600000 | 193.03 |
1351728000000 | 196.3899 |
1351814400000 | 198.79 |
1352073600000 | 197.03 |
1352160000000 | 196.37 |
1352246400000 | 194.01 |
1352332800000 | 191.38 |
1352419200000 | 191.75 |
1352678400000 | 191.26 |
1352764800000 | 190.9199 |
1352851200000 | 188.88 |
1352937600000 | 188.15 |
1353024000000 | 186.73 |
1353283200000 | 193.78 |
1353369600000 | 194.99 |
1353456000000 | 197.23 |
1353542400000 | 198.1399 |
1353628800000 | 199.49 |
1353888000000 | 199.29 |
1353974400000 | 200.16 |
1354060800000 | 200.49 |
1354147200000 | 203.5 |
1354233600000 | 205.71 |
1354492800000 | 205.19 |
1354579200000 | 205.01 |
1354665600000 | 204.56 |
1354752000000 | 206.54 |
1354838400000 | 207.26 |
1355097600000 | 207.58 |
1355184000000 | 210.5 |
1355270400000 | 211.83 |
1355356800000 | 211.58 |
1355443200000 | 213.63 |
1355702400000 | 215.31 |
1355788800000 | 216.12 |
1355875200000 | 214.76 |
1355961600000 | 215.25 |
1356048000000 | 216 |
1356307200000 | 215.67 |
1356566400000 | 216.99 |
1356652800000 | 216.36 |
1356912000000 | 216.6 |
1357084800000 | 223.16 |
1357171200000 | 223.26 |
1357257600000 | 223.41 |
1357516800000 | 222.82 |
1357603200000 | 219.32 |
1357689600000 | 219.09 |
1357776000000 | 220.51 |
1357862400000 | 221.22 |
1358121600000 | 223.1 |
1358208000000 | 223.4 |
1358294400000 | 223.34 |
1358380800000 | 225.12 |
1358467200000 | 224.43 |
1358726400000 | 226.08 |
1358812800000 | 225.26 |
1358899200000 | 225.68 |
1358985600000 | 225.4 |
1359072000000 | 228.13 |
1359331200000 | 228.22 |
1359417600000 | 228.55 |
1359504000000 | 226.14 |
1359590400000 | 223.92 |
1359676800000 | 227.86 |
1359936000000 | 220.64 |
1360022400000 | 220.34 |
1360108800000 | 221.75 |
1360195200000 | 224.21 |
1360281600000 | 229.76 |
1360540800000 | 228.03 |
1360627200000 | 225.53 |
1360713600000 | 227.91 |
1360800000000 | 226.06 |
1360886400000 | 226.15 |
1361145600000 | 226.52 |
1361232000000 | 229.94 |
1361318400000 | 229.64 |
1361404800000 | 223.91 |
1361491200000 | 220.99 |
1361750400000 | 224.06 |
1361836800000 | 220.21 |
1361923200000 | 225.03 |
1362009600000 | 226.36 |
1362096000000 | 224.04 |
1362355200000 | 222.22 |
1362441600000 | 229.61 |
1362528000000 | 230.46 |
1362614400000 | 230.69 |
1362700800000 | 231.99 |
1362960000000 | 232.39 |
1363046400000 | 230.94 |
1363132800000 | 230.49 |
1363219200000 | 230.43 |
1363305600000 | 228.26 |
1363564800000 | 228.51 |
1363651200000 | 224.63 |
1363737600000 | 225.81 |
1363824000000 | 221.07 |
1363910400000 | 221.32 |
1364169600000 | 220.37 |
1364256000000 | 221.45 |
1364342400000 | 218.55 |
1364428800000 | 215.85 |
1364860800000 | 218.74 |
1364947200000 | 217.88 |
1365033600000 | 215.4 |
1365120000000 | 211.73 |
1365379200000 | 211.3 |
1365465600000 | 209.63 |
1365552000000 | 215.3 |
1365638400000 | 218.1 |
1365724800000 | 212.32 |
1365984000000 | 207.72 |
1366070400000 | 208.23 |
1366156800000 | 202.97 |
1366243200000 | 201.35 |
1366329600000 | 203.85 |
1366588800000 | 205.82 |
1366675200000 | 212.93 |
1366761600000 | 215.59 |
1366848000000 | 219.32 |
1366934400000 | 219.38 |
1367193600000 | 222.76 |
1367280000000 | 222.32 |
1367366400000 | 222.37 |
1367452800000 | 222.95 |
1367539200000 | 229.76 |
1367798400000 | 228.85 |
1367884800000 | 229.05 |
1367971200000 | 230.87 |
1368057600000 | 231.6 |
1368144000000 | 232.11 |
1368403200000 | 232.89 |
1368489600000 | 238.1 |
1368576000000 | 241.92 |
1368662400000 | 242.89 |
1368748800000 | 249.99 |
1369008000000 | 255.73 |
1369094400000 | 254.26 |
1369180800000 | 254.34 |
1369267200000 | 246.27 |
1369353600000 | 244.75 |
1369612800000 | 247.52 |
1369699200000 | 250.82 |
1369785600000 | 247.67 |
1369872000000 | 249.99 |
1369958400000 | 252.3 |
1370217600000 | 250.81 |
1370304000000 | 250.09 |
1370390400000 | 247.81 |
1370476800000 | 244.52 |
1370563200000 | 249.95 |
1370822400000 | 250.83 |
1370908800000 | 246.08 |
1370995200000 | 241.17 |
1371081600000 | 239.63 |
1371168000000 | 242.89 |
1371427200000 | 245.36 |
1371513600000 | 244.23 |
1371600000000 | 242.26 |
1371686400000 | 231.86 |
1371772800000 | 225.69 |
1372032000000 | 224.15 |
1372118400000 | 232.52 |
1372204800000 | 234.45 |
1372291200000 | 238.28 |
1372377600000 | 236.76 |
1372636800000 | 238.4 |
1372723200000 | 238.23 |
1372809600000 | 238.14 |
1372896000000 | 247.39 |
1372982400000 | 241.51 |
1373241600000 | 245.59 |
1373328000000 | 249.25 |
1373414400000 | 249.72 |
1373500800000 | 251.24 |
1373587200000 | 257.46 |
1373846400000 | 256.01 |
1373932800000 | 258.05 |
1374019200000 | 259.63 |
1374105600000 | 264.33 |
1374192000000 | 264.2 |
1374451200000 | 263.01 |
1374537600000 | 262.92 |
1374624000000 | 267.3 |
1374710400000 | 266.81 |
1374796800000 | 263.86 |
1375056000000 | 265.76 |
1375142400000 | 268.04 |
1375228800000 | 266.47 |
1375315200000 | 270.25 |
1375401600000 | 270.54 |
1375660800000 | 271.77 |
1375747200000 | 269.33 |
1375833600000 | 267.16 |
1375920000000 | 269.74 |
1376006400000 | 271.61 |
1376265600000 | 272.93 |
1376352000000 | 275.66 |
1376438400000 | 278.22 |
1376524800000 | 275.31 |
1376611200000 | 277.06 |
1376870400000 | 275.85 |
1376956800000 | 271.82 |
1377043200000 | 272.1 |
1377129600000 | 276.86 |
1377216000000 | 276.61 |
1377475200000 | 275.6 |
1377561600000 | 265.32 |
1377648000000 | 259.73 |
1377734400000 | 264.44 |
1377820800000 | 259.89 |
1378080000000 | 265.35 |
1378166400000 | 263.16 |
1378252800000 | 264.31 |
1378339200000 | 270.71 |
1378425600000 | 272 |
1378684800000 | 273.56 |
1378771200000 | 280.38 |
1378857600000 | 282.89 |
1378944000000 | 281.45 |
1379030400000 | 284.2 |
1379289600000 | 286.47 |
1379376000000 | 282.55 |
1379462400000 | 283.89 |
1379548800000 | 287.36 |
1379635200000 | 284.88 |
1379894400000 | 283.42 |
1379980800000 | 284.9 |
1380067200000 | 284.76 |
1380153600000 | 283.55 |
1380240000000 | 285.16 |
1380499200000 | 282.08 |
1380585600000 | 285.96 |
1380672000000 | 281.35 |
1380758400000 | 280.49 |
1380844800000 | 281.87 |
1381104000000 | 281.83 |
1381190400000 | 280.41 |
1381276800000 | 279.65 |
1381363200000 | 286.14 |
1381449600000 | 287.44 |
1381708800000 | 286.63 |
1381795200000 | 291.41 |
1381881600000 | 290.31 |
1381968000000 | 289.11 |
1382054400000 | 290.32 |
1382313600000 | 289.85 |
1382400000000 | 290.77 |
1382486400000 | 290.26 |
1382572800000 | 295.31 |
1382659200000 | 293.12 |
1382918400000 | 287.86 |
1383004800000 | 287.94 |
1383091200000 | 291.05 |
1383177600000 | 295.0899 |
1383264000000 | 293.13 |
1383523200000 | 294.86 |
1383609600000 | 291.74 |
1383696000000 | 293.32 |
1383782400000 | 297.75 |
1383868800000 | 295.24 |
1384128000000 | 294.64 |
1384214400000 | 294.13 |
1384300800000 | 291.9 |
1384387200000 | 295.18 |
1384473600000 | 296.3 |
1384732800000 | 300.76 |
1384819200000 | 300.04 |
1384905600000 | 299.62 |
1384992000000 | 299.52 |
1385078400000 | 302.07 |
1385337600000 | 304.49 |
1385424000000 | 303.7 |
1385510400000 | 305.99 |
1385596800000 | 305.49 |
1385683200000 | 305.55 |
1385942400000 | 306.0899 |
1386028800000 | 298.96 |
1386115200000 | 297.79 |
1386201600000 | 293.8399 |
1386288000000 | 296.92 |
1386547200000 | 297.97 |
1386633600000 | 293.75 |
1386720000000 | 293.0899 |
1386806400000 | 290.71 |
1386892800000 | 289.98 |
1387152000000 | 293.62 |
1387238400000 | 292.63 |
1387324800000 | 296.05 |
1387411200000 | 300.07 |
1387497600000 | 302.71 |
1387756800000 | 305.66 |
1387843200000 | 305.93 |
1388102400000 | 308.91 |
1388361600000 | 307.75 |
1388448000000 | 308.22 |
1388620800000 | 304.98 |
1388707200000 | 305.35 |
1388966400000 | 303.93 |
1389052800000 | 307.41 |
1389139200000 | 307.97 |
1389225600000 | 307.26 |
1389312000000 | 308.42 |
1389571200000 | 312.29 |
1389657600000 | 312.55 |
1389744000000 | 319.23 |
1389830400000 | 320.48 |
1389916800000 | 323.81 |
1390176000000 | 322.67 |
1390262400000 | 321.4 |
1390348800000 | 321.67 |
1390435200000 | 318.45 |
1390521600000 | 308.58 |
1390780800000 | 305.87 |
1390867200000 | 310.05 |
1390953600000 | 306.49 |
1391040000000 | 308.17 |
1391126400000 | 305.92 |
1391385600000 | 300.54 |
1391472000000 | 299.82 |
1391558400000 | 299.45 |
1391644800000 | 306.06 |
1391731200000 | 309.17 |
1391990400000 | 310.08 |
1392076800000 | 319.05 |
1392163200000 | 323.91 |
1392249600000 | 326.02 |
1392336000000 | 329.36 |
1392595200000 | 328.86 |
1392681600000 | 327.87 |
1392768000000 | 327.2 |
1392854400000 | 326.5 |
1392940800000 | 331.75 |
1393200000000 | 328 |
1393286400000 | 328.2799 |
1393372800000 | 328.73 |
1393459200000 | 326.7799 |
1393545600000 | 328.5 |
1393804800000 | 318.11 |
1393891200000 | 327.76 |
1393977600000 | 329.49 |
1394064000000 | 332.99 |
1394150400000 | 325.76 |
1394409600000 | 320.07 |
1394496000000 | 322.65 |
1394582400000 | 317.33 |
1394668800000 | 312.96 |
1394755200000 | 311.35 |
1395014400000 | 316.47 |
1395100800000 | 319.37 |
1395187200000 | 322.16 |
1395273600000 | 321.19 |
1395360000000 | 321.19 |
1395619200000 | 315.74 |
1395705600000 | 320.44 |
1395792000000 | 326.63 |
1395878400000 | 327.05 |
1395964800000 | 333.11 |
1396224000000 | 332.37 |
1396310400000 | 338.06 |
1396396800000 | 338 |
1396483200000 | 337.98 |
1396569600000 | 342.58 |
1396828800000 | 336.99 |
1396915200000 | 334.49 |
1397001600000 | 339.9 |
1397088000000 | 336.72 |
1397174400000 | 332.87 |
1397433600000 | 329.98 |
1397520000000 | 322.3399 |
1397606400000 | 331.68 |
1397692800000 | 338.52 |
1398124800000 | 345.8 |
1398211200000 | 340.82 |
1398297600000 | 338.08 |
1398384000000 | 331.5 |
1398643200000 | 332.67 |
1398729600000 | 335.42 |
1398816000000 | 333.66 |
1398902400000 | 333.76 |
1398988800000 | 330.89 |
1399248000000 | 328.88 |
1399334400000 | 325.81 |
1399420800000 | 323.05 |
1399507200000 | 326.17 |
1399593600000 | 324.3 |
1399852800000 | 326.48 |
1399939200000 | 329.41 |
1400025600000 | 330.39 |
1400112000000 | 325.2799 |
1400198400000 | 322.21 |
1400457600000 | 326.33 |
1400544000000 | 329.45 |
1400630400000 | 332.27 |
1400716800000 | 334.2799 |
1400803200000 | 337.51 |
1401062400000 | 343.21 |
1401148800000 | 343.33 |
1401235200000 | 342.97 |
1401321600000 | 343.48 |
1401408000000 | 343.99 |
1401667200000 | 343.51 |
1401753600000 | 343.42 |
1401840000000 | 341.51 |
1401926400000 | 346.68 |
1402012800000 | 348.73 |
1402272000000 | 347.92 |
1402358400000 | 346.49 |
1402444800000 | 344.85 |
1402531200000 | 344.83 |
1402617600000 | 342.37 |
1402876800000 | 341.33 |
1402963200000 | 343.0899 |
1403049600000 | 343.48 |
1403136000000 | 345.71 |
1403222400000 | 344.91 |
1403481600000 | 341.41 |
1403568000000 | 341.45 |
1403654400000 | 339.08 |
1403740800000 | 337.21 |
1403827200000 | 337.7799 |
1404086400000 | 336.74 |
1404172800000 | 341.21 |
1404259200000 | 343.4 |
1404345600000 | 346.4 |
1404432000000 | 345.22 |
1404691200000 | 340.7 |
1404777600000 | 334.13 |
1404864000000 | 334.24 |
1404950400000 | 330.71 |
1405036800000 | 331.72 |
1405296000000 | 335.31 |
1405382400000 | 334.54 |
1405468800000 | 339.17 |
1405555200000 | 334.5899 |
1405641600000 | 330.85 |
1405900800000 | 327 |
1405987200000 | 330.91 |
1406073600000 | 331.57 |
1406160000000 | 333.86 |
1406246400000 | 327.93 |
1406505600000 | 321.55 |
1406592000000 | 322.76 |
1406678400000 | 319.4 |
1406764800000 | 313.89 |
1406851200000 | 309.26 |
1407110400000 | 310.7 |
1407196800000 | 307.66 |
1407283200000 | 303.55 |
1407369600000 | 298.92 |
1407456000000 | 299.44 |
1407715200000 | 306.49 |
1407801600000 | 302.36 |
1407888000000 | 304.17 |
1407974400000 | 306.22 |
1408060800000 | 300.9 |
1408320000000 | 306.86 |
1408406400000 | 311.4 |
1408492800000 | 310.66 |
1408579200000 | 314.9 |
1408665600000 | 313.05 |
1408924800000 | 317.63 |
1409011200000 | 320.6 |
1409097600000 | 319.26 |
1409184000000 | 314.61 |
1409270400000 | 313.05 |
1409529600000 | 310.86 |
1409616000000 | 311.5899 |
1409702400000 | 317.3 |
1409788800000 | 322.0899 |
1409875200000 | 325 |
1410134400000 | 323.96 |
1410220800000 | 321.35 |
1410307200000 | 318.79 |
1410393600000 | 317.23 |
1410480000000 | 315.33 |
1410739200000 | 314.41 |
1410825600000 | 313.38 |
1410912000000 | 313.82 |
1410998400000 | 317.0299 |
1411084800000 | 316.1 |
1411344000000 | 310.72 |
1411430400000 | 302.68 |
1411516800000 | 305.16 |
1411603200000 | 301.23 |
1411689600000 | 302.42 |
1411948800000 | 300.52 |
1412035200000 | 298.86 |
1412121600000 | 295.0899 |
1412208000000 | 289.96 |
1412294400000 | 291.24 |
1412553600000 | 290.17 |
1412640000000 | 288.57 |
1412726400000 | 283.62 |
1412812800000 | 283.7799 |
1412899200000 | 275.67 |
1413158400000 | 278.08 |
1413244800000 | 283.6 |
1413331200000 | 275.04 |
1413417600000 | 279.1 |
1413504000000 | 288.82 |
1413763200000 | 284.5899 |
1413849600000 | 290.05 |
1413936000000 | 292.44 |
1414022400000 | 292.74 |
1414108800000 | 290.66 |
1414368000000 | 286.76 |
1414454400000 | 291.4 |
1414540800000 | 294.13 |
1414627200000 | 296.55 |
1414713600000 | 303.3399 |
1414972800000 | 302.45 |
1415059200000 | 299.37 |
1415145600000 | 303.57 |
1415232000000 | 306.55 |
1415318400000 | 303.15 |
1415577600000 | 305.46 |
1415664000000 | 304.58 |
1415750400000 | 299.36 |
1415836800000 | 300.08 |
1415923200000 | 301.8399 |
1416182400000 | 302.44 |
1416268800000 | 307.06 |
1416355200000 | 307.0299 |
1416441600000 | 308.14 |
1416528000000 | 317.05 |
1416787200000 | 321.22 |
1416873600000 | 325.38 |
1416960000000 | 325.26 |
1417046400000 | 327.5299 |
1417132800000 | 329.14 |
1417392000000 | 329.7799 |
1417478400000 | 328.8 |
1417564800000 | 330.36 |
1417651200000 | 327.63 |
1417737600000 | 338.67 |
1417996800000 | 334.75 |
1418083200000 | 327.67 |
1418169600000 | 326.01 |
1418256000000 | 326.75 |
1418342400000 | 318.37 |
1418601600000 | 309.32 |
1418688000000 | 317.63 |
1418774400000 | 316.89 |
1418860800000 | 326.97 |
1418947200000 | 328.15 |
1419206400000 | 329.23 |
1419292800000 | 332.7 |
1419379200000 | 332.5 |
1419811200000 | 332.76 |
1419897600000 | 328.66 |
1419984000000 | 328.91 |
1420156800000 | 325.76 |
1420416000000 | 315.75 |
1420502400000 | 316.57 |
1420588800000 | 318.41 |
1420675200000 | 330.19 |
1420761600000 | 326.57 |
1421020800000 | 332.1 |
1421107200000 | 339.63 |
1421193600000 | 333.73 |
1421280000000 | 341.62 |
1421366400000 | 348.75 |
1421625600000 | 351.48 |
1421712000000 | 352.92 |
1421798400000 | 355.6 |
1421884800000 | 366.5899 |
1421971200000 | 376.47 |
1422230400000 | 381.24 |
1422316800000 | 372.38 |
1422403200000 | 377 |
1422489600000 | 378.3399 |
1422576000000 | 376.62 |
1422835200000 | 380.38 |
1422921600000 | 386.38 |
1423008000000 | 389.37 |
1423094400000 | 392.0299 |
1423180800000 | 391.26 |
1423440000000 | 379.92 |
1423526400000 | 385.94 |
1423612800000 | 385.95 |
1423699200000 | 395.08 |
1423785600000 | 395.9 |
1424044800000 | 395.01 |
1424131200000 | 393.69 |
1424217600000 | 401.21 |
1424304000000 | 405.66 |
1424390400000 | 409.07 |
1424649600000 | 411.57 |
1424736000000 | 410.29 |
1424822400000 | 404.88 |
1424908800000 | 409.67 |
1424995200000 | 413.47 |
1425254400000 | 414.99 |
1425340800000 | 406.39 |
1425427200000 | 413.67 |
1425513600000 | 418.27 |
1425600000000 | 421.8 |
1425859200000 | 423.4 |
1425945600000 | 420.1 |
1426032000000 | 436.76 |
1426118400000 | 436.46 |
1426204800000 | 442.68 |
1426464000000 | 452.63 |
1426550400000 | 441.17 |
1426636800000 | 429.7 |
1426723200000 | 434.43 |
1426809600000 | 437.38 |
1427068800000 | 425.17 |
1427155200000 | 428.47 |
1427241600000 | 424.73 |
1427328000000 | 428.9 |
1427414400000 | 428.56 |
1427673600000 | 438.53 |
1427760000000 | 433.56 |
1427846400000 | 432.32 |
1427932800000 | 432.41 |
1428364800000 | 432.41 |
1428451200000 | 430.31 |
1428537600000 | 439.27 |
1428624000000 | 444.33 |
1428883200000 | 440.82 |
1428969600000 | 436.29 |
1429056000000 | 438.05 |
1429142400000 | 435.2 |
1429228800000 | 427.73 |
1429488000000 | 431.07 |
1429574400000 | 433.65 |
1429660800000 | 432.53 |
1429747200000 | 431.35 |
1429833600000 | 436.42 |
1430092800000 | 447.5 |
1430179200000 | 438.9 |
1430265600000 | 424.14 |
1430352000000 | 424.67 |
1430438400000 | 424.4 |
1430697600000 | 427.16 |
1430784000000 | 420.54 |
1430870400000 | 416.3 |
1430956800000 | 421.17 |
1431043200000 | 434.42 |
1431302400000 | 432.75 |
1431388800000 | 422.24 |
1431475200000 | 419.15 |
1431561600000 | 427.03 |
1431648000000 | 420.38 |
1431907200000 | 427.81 |
1431993600000 | 443.08 |
1432080000000 | 443.16 |
1432166400000 | 443.03 |
1432252800000 | 441.86 |
1432512000000 | 441.38 |
1432598400000 | 437.54 |
1432684800000 | 443.01 |
1432771200000 | 435.77 |
1432857600000 | 425.85 |
1433116800000 | 427.53 |
1433203200000 | 421.63 |
1433289600000 | 423.53 |
1433376000000 | 419.39 |
1433462400000 | 414.25 |
1433721600000 | 406.54 |
1433808000000 | 410.62 |
1433894400000 | 422.19 |
1433980800000 | 425.28 |
1434067200000 | 421.18 |
1434326400000 | 412.26 |
1434412800000 | 414.64 |
1434499200000 | 407.55 |
1434585600000 | 408.5299 |
1434672000000 | 411.29 |
1434931200000 | 426.32 |
1435017600000 | 431.9 |
1435104000000 | 427.64 |
1435190400000 | 429.05 |
1435276800000 | 430.9 |
1435536000000 | 414.02 |
1435622400000 | 409.27 |
1435708800000 | 421.09 |
1435795200000 | 415.5299 |
1435881600000 | 414.02 |
1436140800000 | 409.1 |
1436227200000 | 397.63 |
1436313600000 | 389.95 |
1436400000000 | 399.45 |
1436486400000 | 406.85 |
1436745600000 | 409.15 |
1436832000000 | 406.04 |
1436918400000 | 404.23 |
1437004800000 | 412.4 |
1437091200000 | 411.43 |
1437350400000 | 413.86 |
1437436800000 | 413 |
1437523200000 | 409.5899 |
1437609600000 | 407.64 |
1437696000000 | 398.68 |
1437955200000 | 387.45 |
1438041600000 | 391.85 |
1438128000000 | 390.8399 |
1438214400000 | 388.22 |
1438300800000 | 390.21 |
1438560000000 | 393.65 |
1438646400000 | 396.62 |
1438732800000 | 406.49 |
1438819200000 | 403.61 |
1438905600000 | 404.12 |
1439164800000 | 406.45 |
1439251200000 | 389.81 |
1439337600000 | 374.19 |
1439424000000 | 377.36 |
1439510400000 | 378.5899 |
1439769600000 | 376.7 |
1439856000000 | 373.9 |
1439942400000 | 364.72 |
1440028800000 | 356.44 |
1440115200000 | 348.95 |
1440374400000 | 333.43 |
1440460800000 | 351.42 |
1440547200000 | 347.57 |
1440633600000 | 358.66 |
1440720000000 | 356.73 |
1440979200000 | 352.93 |
1441065600000 | 343.8399 |
1441152000000 | 341.98 |
1441238400000 | 353.23 |
1441324800000 | 344.11 |
1441584000000 | 347.4 |
1441670400000 | 356.79 |
1441756800000 | 362.13 |
1441843200000 | 359.54 |
1441929600000 | 357.42 |
1442188800000 | 356.8399 |
1442275200000 | 361.96 |
1442361600000 | 365 |
1442448000000 | 366.5 |
1442534400000 | 354.54 |
1442793600000 | 340.04 |
1442880000000 | 314.2799 |
1442966400000 | 317.04 |
1443052800000 | 306.58 |
1443139200000 | 314.22 |
1443398400000 | 302.79 |
1443484800000 | 302.22 |
1443571200000 | 311.88 |
1443657600000 | 311.44 |
1443744000000 | 311.19 |
1444003200000 | 318.5299 |
1444089600000 | 325.17 |
1444176000000 | 335.02 |
1444262400000 | 337.83 |
1444348800000 | 344.4 |
1444608000000 | 347.96 |
1444694400000 | 343.29 |
1444780800000 | 339.31 |
1444867200000 | 343.74 |
1444953600000 | 341.3 |
1445212800000 | 343.35 |
1445299200000 | 341.67 |
1445385600000 | 345.95 |
1445472000000 | 355 |
1445558400000 | 366.35 |
1445817600000 | 363.31 |
1445904000000 | 360.68 |
1445990400000 | 363.91 |
1446076800000 | 362.63 |
1446163200000 | 367.57 |
1446422400000 | 373.22 |
1446508800000 | 371.99 |
1446595200000 | 363.82 |
1446681600000 | 365.2799 |
1446768000000 | 372.11 |
1447027200000 | 363.47 |
1447113600000 | 366.63 |
1447200000000 | 365.16 |
1447286400000 | 359.27 |
1447372800000 | 358.96 |
1447632000000 | 359.4 |
1447718400000 | 367.8 |
1447804800000 | 368.5899 |
1447891200000 | 372.77 |
1447977600000 | 375.23 |
1448236800000 | 375.4 |
1448323200000 | 372.94 |
1448409600000 | 379.64 |
1448496000000 | 388.45 |
1448582400000 | 389.31 |
1448841600000 | 398.16 |
1448928000000 | 393.97 |
1449014400000 | 391.01 |
1449100800000 | 376.87 |
1449187200000 | 378.98 |
1449446400000 | 383.8 |
1449532800000 | 374.9 |
1449619200000 | 376.31 |
1449705600000 | 377.2 |
1449792000000 | 364.55 |
1450051200000 | 355.16 |
1450137600000 | 366.12 |
1450224000000 | 368.7 |
1450310400000 | 378.85 |
1450396800000 | 374.12 |
1450656000000 | 371.4 |
1450742400000 | 372.95 |
1450828800000 | 382.1 |
1450915200000 | 382.11 |
1451260800000 | 377.8399 |
1451347200000 | 383.23 |
1451433600000 | 380.08 |
1451520000000 | 379.12 |
1451865600000 | 362.12 |
1451952000000 | 360.86 |
1452038400000 | 350.88 |
1452124800000 | 339.46 |
1452211200000 | 335.0299 |
1452470400000 | 335.62 |
1452556800000 | 343.0299 |
1452643200000 | 339.0299 |
1452729600000 | 325.54 |
1452816000000 | 316.6 |
1453075200000 | 316.29 |
1453161600000 | 321.0899 |
1453248000000 | 310.23 |
1453334400000 | 320.42 |
1453420800000 | 325.93 |
1453680000000 | 321.68 |
1453766400000 | 326.1 |
1453852800000 | 328.06 |
1453939200000 | 318.06 |
1454025600000 | 317.41 |
1454284800000 | 315.92 |
1454371200000 | 309.26 |
1454457600000 | 306.36 |
1454544000000 | 300.11 |
1454630400000 | 303.39 |
1454889600000 | 291.15 |
1454976000000 | 287.88 |
1455062400000 | 292.41 |
1455148800000 | 284.13 |
1455235200000 | 290.58 |
1455494400000 | 303.36 |
1455580800000 | 302.94 |
1455667200000 | 315.0899 |
1455753600000 | 315.79 |
1455840000000 | 312.0899 |
1456099200000 | 318.52 |
1456185600000 | 311.55 |
1456272000000 | 300.2 |
1456358400000 | 302.35 |
1456444800000 | 310.83 |
1456704000000 | 316.16 |
1456790400000 | 325.83 |
1456876800000 | 331.86 |
1456963200000 | 335.65 |
1457049600000 | 338.67 |
1457308800000 | 336.71 |
1457395200000 | 327.75 |
1457481600000 | 327.98 |
1457568000000 | 314.54 |
1457654400000 | 327.35 |
1457913600000 | 332.47 |
1458000000000 | 330.36 |
1458086400000 | 337.5 |
1458172800000 | 333.89 |
1458259200000 | 337.51 |
1458518400000 | 335.69 |
1458604800000 | 337.89 |
1458691200000 | 337.8 |
1458777600000 | 330.49 |
1459209600000 | 332.26 |
1459296000000 | 340.32 |
1459382400000 | 336.56 |
1459468800000 | 327.93 |
1459728000000 | 326.49 |
1459814400000 | 313.68 |
1459900800000 | 313.58 |
1459987200000 | 310.87 |
1460073600000 | 314.52 |
1460332800000 | 318.18 |
1460419200000 | 321.89 |
1460505600000 | 333.0899 |
1460592000000 | 335.14 |
1460678400000 | 329.3 |
1460937600000 | 334.35 |
1461024000000 | 343.92 |
1461110400000 | 347.73 |
1461196800000 | 349.86 |
1461283200000 | 342.35 |
1461542400000 | 341 |
1461628800000 | 342.1 |
1461715200000 | 345.3399 |
1461801600000 | 347.42 |
1461888000000 | 335.01 |
1462147200000 | 337 |
1462233600000 | 328.24 |
1462320000000 | 324.04 |
1462406400000 | 322.48 |
1462492800000 | 324.92 |
1462752000000 | 326.38 |
1462838400000 | 332.68 |
1462924800000 | 330.17 |
1463011200000 | 327.05 |
1463097600000 | 330.22 |
1463356800000 | 328.97 |
1463443200000 | 320.99 |
1463529600000 | 320.73 |
1463616000000 | 320.17 |
1463702400000 | 323.87 |
1463961600000 | 319.77 |
1464048000000 | 327.73 |
1464134400000 | 333.73 |
1464220800000 | 338.41 |
1464307200000 | 337.14 |
1464566400000 | 340.94 |
1464652800000 | 339.2 |
1464739200000 | 334.5 |
1464825600000 | 337.8399 |
1464912000000 | 330.06 |
1465171200000 | 330.45 |
1465257600000 | 337.19 |
1465344000000 | 333.44 |
1465430400000 | 327.97 |
1465516800000 | 321.26 |
1465776000000 | 314.42 |
1465862400000 | 308.24 |
1465948800000 | 310.36 |
1466035200000 | 308.5299 |
1466121600000 | 312.85 |
1466380800000 | 326.88 |
1466467200000 | 326.62 |
1466553600000 | 326.51 |
1466640000000 | 334.69 |
1466726400000 | 305.61 |
1466985600000 | 288.85 |
1467072000000 | 293.01 |
1467158400000 | 293.45 |
1467244800000 | 293.64 |
1467331200000 | 303.8399 |
1467590400000 | 297.7799 |
1467676800000 | 287.96 |
1467763200000 | 285.55 |
1467849600000 | 287.16 |
1467936000000 | 298.2799 |
1468195200000 | 303.96 |
1468281600000 | 315.38 |
1468368000000 | 311.79 |
1468454400000 | 318.75 |
1468540800000 | 317.0299 |
1468800000000 | 318.65 |
1468886400000 | 314.72 |
1468972800000 | 322.73 |
1469059200000 | 323.7799 |
1469145600000 | 322.36 |
1469404800000 | 325.26 |
1469491200000 | 330.67 |
1469577600000 | 337.92 |
1469664000000 | 328.96 |
1469750400000 | 332.52 |
1470009600000 | 331.5 |
1470096000000 | 322.58 |
1470182400000 | 323.63 |
1470268800000 | 324.85 |
1470355200000 | 334.52 |
1470614400000 | 334.2799 |
1470700800000 | 341.25 |
1470787200000 | 340.69 |
1470873600000 | 342.81 |
1470960000000 | 340.32 |
1471219200000 | 342.5 |
1471305600000 | 337.65 |
1471392000000 | 333.8399 |
1471478400000 | 335.68 |
1471564800000 | 332.33 |
1471824000000 | 332.35 |
1471910400000 | 335 |
1471996800000 | 336.1 |
1472083200000 | 331.14 |
1472169600000 | 334.7 |
1472428800000 | 332.51 |
1472515200000 | 336.73 |
1472601600000 | 335.8 |
1472688000000 | 335.98 |
1472774400000 | 340.73 |
1473033600000 | 340.66 |
1473120000000 | 341.46 |
1473206400000 | 345.62 |
1473292800000 | 342.5 |
1473379200000 | 340.81 |
1473638400000 | 335.11 |
1473724800000 | 332.92 |
1473811200000 | 331.91 |
1473897600000 | 333.43 |
1473984000000 | 326.05 |
1474243200000 | 330.85 |
1474329600000 | 329.74 |
1474416000000 | 332.11 |
1474502400000 | 339.4 |
1474588800000 | 337.5299 |
1474848000000 | 330.12 |
1474934400000 | 328.39 |
1475020800000 | 332.38 |
1475107200000 | 332.3399 |
1475193600000 | 335.82 |
1475452800000 | 335.85 |
1475539200000 | 342.71 |
1475625600000 | 344.32 |
1475712000000 | 343.44 |
1475798400000 | 339.5299 |
1476057600000 | 343.46 |
1476144000000 | 340.88 |
1476230400000 | 339.05 |
1476316800000 | 333.82 |
1476403200000 | 337.97 |
1476662400000 | 337.1 |
1476748800000 | 338.67 |
1476835200000 | 340.86 |
1476921600000 | 344.27 |
1477008000000 | 342.02 |
1477267200000 | 345 |
1477353600000 | 344.36 |
1477440000000 | 346.37 |
1477526400000 | 346.7799 |
1477612800000 | 347.2 |
1477872000000 | 345.49 |
1477958400000 | 341.3 |
1478044800000 | 332.58 |
1478131200000 | 331.29 |
1478217600000 | 329.72 |
1478476800000 | 336.95 |
1478563200000 | 337.12 |
1478649600000 | 335.67 |
1478736000000 | 331.51 |
1478822400000 | 337.87 |
1479081600000 | 338.4 |
1479168000000 | 341.25 |
1479254400000 | 340.38 |
1479340800000 | 341.87 |
1479427200000 | 342.7 |
1479686400000 | 345.8 |
1479772800000 | 347.74 |
1479859200000 | 345.11 |
1479945600000 | 346.62 |
1480032000000 | 346.76 |
1480291200000 | 343.82 |
1480377600000 | 343.94 |
1480464000000 | 342.17 |
1480550400000 | 340.93 |
1480636800000 | 339.21 |
1480896000000 | 347.06 |
1480982400000 | 349.65 |
1481068800000 | 361.32 |
1481155200000 | 368.96 |
1481241600000 | 368.21 |
1481500800000 | 365.93 |
1481587200000 | 369.25 |
1481673600000 | 369.8 |
1481760000000 | 374.12 |
1481846400000 | 376.0899 |
1482105600000 | 377.33 |
1482192000000 | 379.73 |
1482278400000 | 380.5899 |
1482364800000 | 379.0899 |
1482451200000 | 379.67 |
1482796800000 | 379.48 |
1482883200000 | 379.14 |
1482969600000 | 375.11 |
1483056000000 | 376.01 |
1483315200000 | 381.11 |
1483401600000 | 385.61 |
1483488000000 | 382.85 |
1483574400000 | 383.95 |
1483660800000 | 385.27 |
1483920000000 | 386.61 |
1484006400000 | 389.08 |
1484092800000 | 394.25 |
1484179200000 | 383.17 |
1484265600000 | 386.37 |
1484524800000 | 381.08 |
1484611200000 | 381.66 |
1484697600000 | 382.49 |
1484784000000 | 384.55 |
1484870400000 | 384.19 |
1485129600000 | 384.36 |
1485216000000 | 389.49 |
1485302400000 | 394.7 |
1485388800000 | 391.96 |
1485475200000 | 388.37 |
1485734400000 | 382.9 |
1485820800000 | 378.7 |
1485907200000 | 383.58 |
1485993600000 | 380.57 |
1486080000000 | 382.17 |
1486339200000 | 376.74 |
1486425600000 | 374.97 |
1486512000000 | 375.0299 |
1486598400000 | 376.64 |
1486684800000 | 378.16 |
1486944000000 | 385.68 |
1487030400000 | 389.75 |
1487116800000 | 389.04 |
1487203200000 | 386.02 |
1487289600000 | 383.73 |
1487548800000 | 384.47 |
1487635200000 | 389.45 |
1487721600000 | 390.12 |
1487808000000 | 388.67 |
1487894400000 | 383.64 |
1488153600000 | 383.22 |
1488240000000 | 383.05 |
1488326400000 | 391.43 |
1488412800000 | 392.13 |
1488499200000 | 392.35 |
1488758400000 | 390.02 |
1488844800000 | 392.16 |
1488931200000 | 391.39 |
1489017600000 | 387.36 |
1489104000000 | 386.94 |
1489363200000 | 391.33 |
1489449600000 | 390.37 |
1489536000000 | 390.01 |
1489622400000 | 391.69 |
1489708800000 | 389.82 |
1489968000000 | 388.98 |
1490054400000 | 385.12 |
1490140800000 | 384.02 |
1490227200000 | 387.5899 |
1490313600000 | 389.11 |
1490572800000 | 387.55 |
1490659200000 | 393.75 |
1490745600000 | 395.64 |
1490832000000 | 397.69 |
1490918400000 | 397.85 |
1491177600000 | 393.57 |
1491264000000 | 391.24 |
1491350400000 | 387.33 |
1491436800000 | 387.33 |
1491523200000 | 387.12 |
1491782400000 | 386.54 |
1491868800000 | 384.92 |
1491955200000 | 385.93 |
1492041600000 | 383.02 |
1492473600000 | 381.38 |
1492560000000 | 386.64 |
1492646400000 | 390.27 |
1492732800000 | 391.04 |
1492992000000 | 402.36 |
1493078400000 | 403.18 |
1493164800000 | 406.36 |
1493251200000 | 404.04 |
1493337600000 | 406.82 |
1493596800000 | 406.7799 |
1493683200000 | 404.7799 |
1493769600000 | 402.08 |
1493856000000 | 406.02 |
1493942400000 | 410.49 |
1494201600000 | 411.06 |
1494288000000 | 409.5899 |
1494374400000 | 412.41 |
1494460800000 | 411.02 |
1494547200000 | 411.97 |
1494806400000 | 412.92 |
1494892800000 | 410.11 |
1494979200000 | 405.08 |
1495065600000 | 401.39 |
1495152000000 | 404.1 |
1495411200000 | 402.48 |
1495497600000 | 401.44 |
1495584000000 | 400.1 |
1495670400000 | 399.45 |
1495756800000 | 397.46 |
1496016000000 | 396.2799 |
1496102400000 | 396.46 |
1496188800000 | 390.99 |
1496275200000 | 397.14 |
1496361600000 | 401.98 |
1496620800000 | 400.98 |
1496707200000 | 397.0299 |
1496793600000 | 396.26 |
1496880000000 | 394.24 |
1496966400000 | 396.56 |
1497225600000 | 398.05 |
1497312000000 | 399.1 |
1497398400000 | 395.89 |
1497484800000 | 392.55 |
1497571200000 | 393.98 |
1497830400000 | 396.35 |
1497916800000 | 394.74 |
1498003200000 | 395.56 |
1498089600000 | 398.35 |
1498176000000 | 395.5 |
1498435200000 | 396.51 |
1498521600000 | 390.7 |
1498608000000 | 391.91 |
1498694400000 | 385.83 |
1498780800000 | 383.33 |
1499040000000 | 390 |
1499126400000 | 388.77 |
1499212800000 | 387.23 |
1499299200000 | 389.25 |
1499385600000 | 389.55 |
1499644800000 | 391.32 |
1499731200000 | 395.06 |
1499817600000 | 401.8 |
1499904000000 | 403.21 |
1499990400000 | 403.49 |
1500249600000 | 403.46 |
1500336000000 | 399.58 |
1500422400000 | 401.72 |
1500508800000 | 400.46 |
1500595200000 | 389.61 |
1500854400000 | 385 |
1500940800000 | 384.88 |
1501027200000 | 387.31 |
1501113600000 | 385.01 |
1501200000000 | 380.18 |
1501459200000 | 377.14 |
1501545600000 | 381.01 |
1501632000000 | 378.52 |
1501718400000 | 379.04 |
1501804800000 | 382.67 |
1502064000000 | 382.16 |
1502150400000 | 383.98 |
1502236800000 | 380.9 |
1502323200000 | 380 |
1502409600000 | 377.41 |
1502668800000 | 381.63 |
1502755200000 | 381.62 |
1502841600000 | 385.07 |
1502928000000 | 383.32 |
1503014400000 | 380.8 |
1503273600000 | 380.27 |
1503360000000 | 384.87 |
1503446400000 | 385.35 |
1503532800000 | 387.01 |
1503619200000 | 386.45 |
1503878400000 | 386.46 |
1503964800000 | 381.87 |
1504051200000 | 383.5299 |
1504137600000 | 382.62 |
1504224000000 | 387.54 |
1504483200000 | 387.79 |
1504569600000 | 391.3399 |
1504656000000 | 397.95 |
1504742400000 | 399.68 |
1504828800000 | 399.68 |
1505088000000 | 401.6 |
1505174400000 | 405.99 |
1505260800000 | 405.88 |
1505347200000 | 409 |
1505433600000 | 412.16 |
1505692800000 | 413.36 |
1505779200000 | 415.41 |
1505865600000 | 415.52 |
1505952000000 | 419.56 |
1506038400000 | 420.55 |
1506297600000 | 419.36 |
1506384000000 | 421.6 |
1506470400000 | 421.52 |
1506556800000 | 419.97 |
1506643200000 | 423.99 |
1506902400000 | 425.24 |
1506988800000 | 425.37 |
1507075200000 | 430.86 |
1507161600000 | 430.89 |
1507248000000 | 430.83 |
1507507200000 | 431.51 |
1507593600000 | 429.26 |
1507680000000 | 430.25 |
1507766400000 | 430.58 |
1507852800000 | 428.76 |
1508112000000 | 428.78 |
1508198400000 | 428.77 |
1508284800000 | 432.31 |
1508371200000 | 425.67 |
1508457600000 | 424.1 |
1508716800000 | 425.2 |
1508803200000 | 429.99 |
1508889600000 | 426.24 |
1508976000000 | 431.36 |
1509062400000 | 437.28 |
1509321600000 | 438.76 |
1509408000000 | 439.24 |
1509494400000 | 448.89 |
1509580800000 | 449.31 |
1509667200000 | 451.19 |
1509926400000 | 450.49 |
1510012800000 | 446.76 |
1510099200000 | 440.93 |
1510185600000 | 435.91 |
1510272000000 | 432.88 |
1510531200000 | 431.52 |
1510617600000 | 430.26 |
1510704000000 | 426.17 |
1510790400000 | 429.73 |
1510876800000 | 427.81 |
1511136000000 | 433.51 |
1511222400000 | 439.08 |
1511308800000 | 434.61 |
1511395200000 | 434.94 |
1511481600000 | 436.57 |
1511740800000 | 435.36 |
1511827200000 | 437.52 |
1511913600000 | 439.49 |
1512000000000 | 439.23 |
1512086400000 | 430.96 |
1512345600000 | 437.69 |
1512432000000 | 437.64 |
1512518400000 | 433.32 |
1512604800000 | 434.71 |
1512691200000 | 439.09 |
1512950400000 | 438.11 |
1513036800000 | 439.35 |
1513123200000 | 439.71 |
1513209600000 | 439.06 |
1513296000000 | 438.3 |
1513555200000 | 444.51 |
1513641600000 | 443.66 |
1513728000000 | 442.13 |
1513814400000 | 444.56 |
1513900800000 | 443.37 |
1514332800000 | 442.94 |
1514419200000 | 441.04 |
1514505600000 | 438.97 |
1514851200000 | 438.39 |
1514937600000 | 444.97 |
1515024000000 | 452.96 |
1515110400000 | 462.29 |
1515369600000 | 466.43 |
1515456000000 | 473.05 |
1515542400000 | 469.12 |
1515628800000 | 468.67 |
1515715200000 | 474.48 |
1515974400000 | 474.27 |
1516060800000 | 478.7 |
1516147200000 | 477.52 |
1516233600000 | 479.01 |
1516320000000 | 484.65 |
1516579200000 | 487.97 |
1516665600000 | 485.66 |
1516752000000 | 482.39 |
1516838400000 | 477.57 |
1516924800000 | 481.59 |
1517184000000 | 480.9 |
1517270400000 | 475.32 |
1517356800000 | 474.1 |
1517443200000 | 471.45 |
1517529600000 | 462.85 |
1517788800000 | 456.19 |
1517875200000 | 448.83 |
1517961600000 | 460.01 |
1518048000000 | 448.99 |
1518134400000 | 443.73 |
1518393600000 | 449.27 |
1518480000000 | 445.62 |
1518566400000 | 453.22 |
1518652800000 | 454.22 |
1518739200000 | 459.7 |
1518998400000 | 453.78 |
1519084800000 | 454.17 |
1519171200000 | 454.66 |
1519257600000 | 453.28 |
1519344000000 | 450.23 |
1519603200000 | 451.68 |
1519689600000 | 451.93 |
1519776000000 | 450.31 |
1519862400000 | 442.33 |
1519948800000 | 432.18 |
1520208000000 | 432.82 |
1520294400000 | 438.2 |
1520380800000 | 440.88 |
1520467200000 | 444.07 |
1520553600000 | 443.52 |
1520812800000 | 445.1 |
1520899200000 | 440.71 |
1520985600000 | 441.32 |
1521072000000 | 446.61 |
1521158400000 | 448.23 |
1521417600000 | 443.27 |
1521504000000 | 447.8 |
1521590400000 | 447.95 |
1521676800000 | 440.2 |
1521763200000 | 431.84 |
1522022400000 | 431.35 |
1522108800000 | 436.28 |
1522195200000 | 433.48 |
1522281600000 | 447.67 |
1522713600000 | 447.14 |
1522800000000 | 443.1 |
1522886400000 | 453.54 |
1522972800000 | 451.46 |
1523232000000 | 448.95 |
1523318400000 | 457.33 |
1523404800000 | 454.37 |
1523491200000 | 459.17 |
1523577600000 | 460.25 |
1523836800000 | 455.86 |
1523923200000 | 462.82 |
1524009600000 | 458.25 |
1524096000000 | 458.99 |
1524182400000 | 456.79 |
1524441600000 | 458.21 |
1524528000000 | 458.93 |
1524614400000 | 452.07 |
1524700800000 | 455.81 |
1524787200000 | 455.41 |
1525046400000 | 455.84 |
1525132800000 | 455.84 |
1525219200000 | 464.38 |
1525305600000 | 460.83 |
1525392000000 | 464.68 |
1525651200000 | 467.89 |
1525737600000 | 467.19 |
1525824000000 | 464.26 |
1525910400000 | 464.45 |
1525996800000 | 464.87 |
1526256000000 | 463.74 |
1526342400000 | 465.07 |
1526428800000 | 464.67 |
1526515200000 | 471.63 |
1526601600000 | 468.58 |
1526860800000 | 470.4 |
1526947200000 | 475.64 |
1527033600000 | 466.83 |
1527120000000 | 458.24 |
1527206400000 | 459.76 |
1527465600000 | 456.28 |
1527552000000 | 446.23 |
1527638400000 | 449.17 |
1527724800000 | 444.49 |
1527811200000 | 446.32 |
1528070400000 | 446.62 |
1528156800000 | 449.23 |
1528243200000 | 451.51 |
1528329600000 | 452.44 |
1528416000000 | 447.47 |
1528675200000 | 446.18 |
1528761600000 | 445.69 |
1528848000000 | 445.08 |
1528934400000 | 452.95 |
1529020800000 | 450.88 |
1529280000000 | 446.54 |
1529366400000 | 439.97 |
1529452800000 | 437.56 |
1529539200000 | 424.56 |
1529625600000 | 422.58 |
1529884800000 | 412.31 |
1529971200000 | 411.92 |
1530057600000 | 412.64 |
1530144000000 | 403.55 |
1530230400000 | 403.5299 |
1530489600000 | 402.01 |
1530576000000 | 404.22 |
1530662400000 | 404.06 |
1530748800000 | 417.85 |
1530835200000 | 414.69 |
1531094400000 | 415.43 |
1531180800000 | 417.5 |
1531267200000 | 410 |
1531353600000 | 412.2799 |
1531440000000 | 415.33 |
1531699200000 | 412.99 |
1531785600000 | 416.06 |
1531872000000 | 420.79 |
1531958400000 | 421.31 |
1532044800000 | 412.54 |
1532304000000 | 411.38 |
1532390400000 | 422.05 |
1532476800000 | 409.81 |
1532563200000 | 420.37 |
1532649600000 | 419.3399 |
1532908800000 | 420.16 |
1532995200000 | 419.64 |
1533081600000 | 409.26 |
1533168000000 | 405.06 |
1533254400000 | 408.1 |
1533513600000 | 409.75 |
1533600000000 | 413.06 |
1533686400000 | 415.6 |
1533772800000 | 416.33 |
1533859200000 | 408.63 |
1534118400000 | 407.45 |
1534204800000 | 404.83 |
1534291200000 | 397.15 |
1534377600000 | 398.31 |
1534464000000 | 396.87 |
1534723200000 | 400.5899 |
1534809600000 | 404.56 |
1534896000000 | 393.44 |
1534982400000 | 387.33 |
1535068800000 | 389.71 |
1535328000000 | 398.36 |
1535414400000 | 401.71 |
1535500800000 | 402.56 |
1535587200000 | 402.38 |
1535673600000 | 396.16 |
1535932800000 | 392.23 |
1536019200000 | 388.41 |
1536105600000 | 385.27 |
1536192000000 | 383.54 |
1536278400000 | 384.42 |
1536537600000 | 385.24 |
1536624000000 | 381.5899 |
1536710400000 | 385.97 |
1536796800000 | 389.97 |
1536883200000 | 394.83 |
1537142400000 | 394.89 |
1537228800000 | 398.85 |
1537315200000 | 404.81 |
1537401600000 | 411.72 |
1537488000000 | 412.79 |
1537747200000 | 406.5299 |
1537833600000 | 397.42 |
1537920000000 | 398.3 |
1538006400000 | 400.01 |
1538092800000 | 394.29 |
1538352000000 | 396.01 |
1538438400000 | 396.68 |
1538524800000 | 397.01 |
1538611200000 | 392.0899 |
1538697600000 | 388.33 |
1538956800000 | 382.8 |
1539043200000 | 382.37 |
1539129600000 | 370.85 |
1539216000000 | 366.04 |
1539302400000 | 367.76 |
1539561600000 | 369.23 |
1539648000000 | 376.57 |
1539734400000 | 369.43 |
1539820800000 | 366.75 |
1539907200000 | 356.47 |
1540166400000 | 355.6 |
1540252800000 | 352.9 |
1540339200000 | 344.46 |
1540425600000 | 355.13 |
1540512000000 | 351.74 |
1540771200000 | 362.11 |
1540857600000 | 362.49 |
1540944000000 | 364.72 |
1541030400000 | 366.52 |
1541116800000 | 372.38 |
1541376000000 | 368.93 |
1541462400000 | 366.97 |
1541548800000 | 366.93 |
1541635200000 | 362.93 |
1541721600000 | 356.06 |
1541980800000 | 351.96 |
1542067200000 | 359.0899 |
1542153600000 | 361.93 |
1542240000000 | 355.86 |
1542326400000 | 352.4 |
1542585600000 | 351.69 |
1542672000000 | 347.96 |
1542758400000 | 355.48 |
1542844800000 | 353.37 |
1542931200000 | 354.73 |
1543190400000 | 363.33 |
1543276800000 | 354.15 |
1543363200000 | 352.57 |
1543449600000 | 354.25 |
1543536000000 | 350.99 |
1543795200000 | 361.67 |
1543881600000 | 352.54 |
1543968000000 | 349.23 |
1544054400000 | 334.74 |
1544140800000 | 334.13 |
1544400000000 | 325.46 |
1544486400000 | 333.07 |
1544572800000 | 340.12 |
1544659200000 | 340.96 |
1544745600000 | 336.58 |
1545004800000 | 334.62 |
1545091200000 | 334.25 |
1545177600000 | 336.2799 |
1545264000000 | 329.43 |
1545350400000 | 330.22 |
1545609600000 | 329.94 |
1545868800000 | 319.89 |
1545955200000 | 323.95 |
1546214400000 | 325.67 |
1546387200000 | 320.85 |
1546473600000 | 317.2799 |
1546560000000 | 331.54 |
1546819200000 | 333.63 |
1546905600000 | 338.3399 |
1546992000000 | 346.58 |
1547078400000 | 345.4 |
1547164800000 | 342 |
1547424000000 | 345.13 |
1547510400000 | 346.63 |
1547596800000 | 348.9 |
1547683200000 | 345.85 |
1547769600000 | 355.11 |
1548028800000 | 354.42 |
1548115200000 | 352.1 |
1548201600000 | 349.47 |
1548288000000 | 356.46 |
1548374400000 | 364.76 |
1548633600000 | 360.89 |
1548720000000 | 359.08 |
1548806400000 | 359.94 |
1548892800000 | 363.3399 |
1548979200000 | 366.83 |
1549238400000 | 361.9 |
1549324800000 | 366.62 |
1549411200000 | 365.61 |
1549497600000 | 347.7799 |
1549584000000 | 339.94 |
1549843200000 | 342 |
1549929600000 | 351.44 |
1550016000000 | 354.12 |
1550102400000 | 349.54 |
1550188800000 | 356.83 |
1550448000000 | 356.12 |
1550534400000 | 356.72 |
1550620800000 | 364.93 |
1550707200000 | 365.33 |
1550793600000 | 365.22 |
1551052800000 | 372.61 |
1551139200000 | 371.12 |
1551225600000 | 370.46 |
1551312000000 | 369.5 |
1551398400000 | 374.4 |
1551657600000 | 374.8 |
1551744000000 | 372.82 |
1551830400000 | 369.4 |
1551916800000 | 361.38 |
1552003200000 | 356.61 |
1552262400000 | 360.22 |
1552348800000 | 358.35 |
1552435200000 | 360.96 |
1552521600000 | 361.08 |
1552608000000 | 364.67 |
1552867200000 | 363.92 |
1552953600000 | 372.7 |
1553040000000 | 362.99 |
1553126400000 | 362.38 |
1553212800000 | 354.31 |
1553472000000 | 353.99 |
1553558400000 | 353.14 |
1553644800000 | 356.5899 |
1553731200000 | 353.9 |
1553817600000 | 359.12 |
1554076800000 | 371.02 |
1554163200000 | 375.8399 |
1554249600000 | 381.22 |
1554336000000 | 383.92 |
1554422400000 | 383.95 |
1554681600000 | 383.73 |
1554768000000 | 379.74 |
1554854400000 | 379.62 |
1554940800000 | 384.51 |
1555027200000 | 392.08 |
1555286400000 | 392.82 |
1555372800000 | 396.2 |
1555459200000 | 402.62 |
1555545600000 | 406.55 |
1555977600000 | 403.47 |
1556064000000 | 398.07 |
1556150400000 | 393.67 |
1556236800000 | 397.3399 |
1556496000000 | 397.45 |
1556582400000 | 395.19 |
1556668800000 | 395.19 |
1556755200000 | 397.65 |
1556841600000 | 397.29 |
1557100800000 | 388.85 |
1557187200000 | 383.51 |
1557273600000 | 384.87 |
1557360000000 | 373.85 |
1557446400000 | 370.3 |
1557705600000 | 360.35 |
1557792000000 | 364.69 |
1557878400000 | 373.43 |
1557964800000 | 371.64 |
1558051200000 | 369.37 |
1558310400000 | 362.29 |
1558396800000 | 364.32 |
1558483200000 | 360.33 |
1558569600000 | 354.68 |
1558656000000 | 356.43 |
1558915200000 | 361.5299 |
1559001600000 | 364.05 |
1559088000000 | 358.67 |
1559174400000 | 358.43 |
1559260800000 | 351.57 |
1559520000000 | 351.31 |
1559606400000 | 362.16 |
1559692800000 | 360.19 |
1559779200000 | 356.89 |
1559865600000 | 358.18 |
1560124800000 | 360.5899 |
1560211200000 | 366.43 |
1560297600000 | 363.2799 |
1560384000000 | 364.98 |
1560470400000 | 361.69 |
1560729600000 | 361.9 |
1560816000000 | 369.96 |
1560902400000 | 373.97 |
1560988800000 | 376.98 |
1561075200000 | 378.02 |
1561334400000 | 373.4 |
1561420800000 | 369.2799 |
1561507200000 | 372.72 |
1561593600000 | 373.7799 |
1561680000000 | 377.3399 |
1561939200000 | 378.06 |
1562025600000 | 376.77 |
1562112000000 | 380.47 |
1562198400000 | 381.97 |
1562284800000 | 381.52 |
1562544000000 | 380.33 |
1562630400000 | 374.3 |
1562716800000 | 371.67 |
1562803200000 | 369.49 |
1562889600000 | 373.15 |
1563148800000 | 375.67 |
1563235200000 | 376.7799 |
1563321600000 | 371.3 |
1563408000000 | 367.82 |
1563494400000 | 368.99 |
1563753600000 | 371.51 |
1563840000000 | 385.5899 |
1563926400000 | 390.83 |
1564012800000 | 383.99 |
1564099200000 | 382.32 |
1564358400000 | 379.47 |
1564444800000 | 370.74 |
1564531200000 | 370.48 |
1564617600000 | 370.87 |
1564704000000 | 358.05 |
1564963200000 | 351.05 |
1565049600000 | 349.63 |
1565136000000 | 350.7 |
1565222400000 | 354.58 |
1565308800000 | 346 |
1565568000000 | 344.62 |
1565654400000 | 348.0299 |
1565740800000 | 338.26 |
1565827200000 | 332.81 |
1565913600000 | 335.67 |
1566172800000 | 340.37 |
1566259200000 | 336.02 |
1566345600000 | 341.76 |
1566432000000 | 342.33 |
1566518400000 | 335 |
1566777600000 | 338.7 |
1566864000000 | 342.06 |
1566950400000 | 341.48 |
1567036800000 | 344.96 |
1567123200000 | 348.77 |
1567382400000 | 348.29 |
1567468800000 | 349.2 |
1567555200000 | 356.45 |
1567641600000 | 366.72 |
1567728000000 | 367.86 |
1567987200000 | 375.21 |
1568073600000 | 375.8399 |
1568160000000 | 376.04 |
1568246400000 | 379.11 |
1568332800000 | 383.93 |
1568592000000 | 381.31 |
1568678400000 | 376.69 |
1568764800000 | 377.35 |
1568851200000 | 379.22 |
1568937600000 | 377.72 |
1569196800000 | 370.87 |
1569283200000 | 365.83 |
1569369600000 | 364.7799 |
1569456000000 | 364.44 |
1569542400000 | 368.16 |
1569801600000 | 369.83 |
1569888000000 | 366.3 |
1569974400000 | 356.2799 |
1570060800000 | 355.42 |
1570147200000 | 354.43 |
1570406400000 | 354.87 |
1570492800000 | 351.62 |
1570579200000 | 355.21 |
1570665600000 | 362.68 |
1570752000000 | 375.25 |
1571011200000 | 376.42 |
1571097600000 | 383.25 |
1571184000000 | 389.12 |
1571270400000 | 388.82 |
1571356800000 | 382.16 |
1571616000000 | 386.32 |
1571702400000 | 389.38 |
1571788800000 | 389.12 |
1571875200000 | 393.46 |
1571961600000 | 396.95 |
1572220800000 | 404.13 |
1572307200000 | 402.22 |
1572393600000 | 400.5299 |
1572480000000 | 395.21 |
1572566400000 | 400.25 |
1572825600000 | 411.93 |
1572912000000 | 413.98 |
1572998400000 | 412.7 |
1573084800000 | 419.5 |
1573171200000 | 417.57 |
1573430400000 | 416.16 |
1573516800000 | 417.58 |
1573603200000 | 412.3399 |
1573689600000 | 406.7 |
1573776000000 | 409.71 |
1574035200000 | 401.08 |
1574121600000 | 402.25 |
1574208000000 | 400.11 |
1574294400000 | 400.65 |
1574380800000 | 403.12 |
1574640000000 | 406.55 |
1574726400000 | 405.52 |
1574812800000 | 406.76 |
1574899200000 | 403.6 |
1574985600000 | 399.35 |
1575244800000 | 392.7 |
1575331200000 | 390.02 |
1575417600000 | 392.92 |
1575504000000 | 391.32 |
1575590400000 | 394.74 |
1575849600000 | 391.57 |
1575936000000 | 389.57 |
1576022400000 | 392.57 |
1576108800000 | 397.7 |
1576195200000 | 401.68 |
1576454400000 | 403.14 |
1576540800000 | 403.21 |
1576627200000 | 400.64 |
1576713600000 | 397.93 |
1576800000000 | 397.99 |
1577059200000 | 396.06 |
1577145600000 | 395.61 |
1577404800000 | 395.54 |
1577664000000 | 391.7 |
1577750400000 | 391.47 |
1577923200000 | 396.3 |
1578009600000 | 390.32 |
1578268800000 | 388.5299 |
1578355200000 | 392.01 |
1578441600000 | 394.32 |
1578528000000 | 397.15 |
1578614400000 | 399.04 |
1578873600000 | 395.33 |
1578960000000 | 394.61 |
1579046400000 | 388.05 |
1579132800000 | 384.55 |
1579219200000 | 385.43 |
1579478400000 | 386.65 |
1579564800000 | 383.92 |
1579651200000 | 379.97 |
1579737600000 | 372.47 |
1579824000000 | 370.55 |
1580083200000 | 359.39 |
1580169600000 | 364.38 |
1580256000000 | 364.63 |
1580342400000 | 358.62 |
1580428800000 | 353.21 |
1580688000000 | 353.99 |
1580774400000 | 357.95 |
1580860800000 | 366.2799 |
1580947200000 | 366.95 |
1581033600000 | 360.7 |
1581292800000 | 357.79 |
1581379200000 | 359.13 |
1581465600000 | 372.79 |
1581552000000 | 369.9 |
1581638400000 | 367.01 |
1581897600000 | 371.94 |
1581984000000 | 365.36 |
1582070400000 | 367.92 |
1582156800000 | 369.25 |
1582243200000 | 362.13 |
1582502400000 | 342.13 |
1582588800000 | 337.62 |
1582675200000 | 342.04 |
1582761600000 | 330.76 |
1582848000000 | 323.38 |
1583107200000 | 318.87 |
1583193600000 | 320.3 |
1583280000000 | 322.87 |
1583366400000 | 312.01 |
1583452800000 | 305.4 |
1583712000000 | 274.23 |
1583798400000 | 273.51 |
1583884800000 | 275.5 |
1583971200000 | 231.73 |
1584057600000 | 237.27 |
1584316800000 | 215.98 |
1584403200000 | 220.31 |
1584489600000 | 205.45 |
1584576000000 | 205.63 |
1584662400000 | 217.74 |
1584921600000 | 212.1 |
1585008000000 | 244.77 |
1585094400000 | 251.61 |
1585180800000 | 252.86 |
1585267200000 | 238.2 |
1585526400000 | 237.51 |
1585612800000 | 244.71 |
1585699200000 | 230.7 |
1585785600000 | 230.5 |
1585872000000 | 225.24 |
1586131200000 | 246.63 |
1586217600000 | 255.51 |
1586304000000 | 258.04 |
1586390400000 | 265.27 |
1586822400000 | 263.29 |
1586908800000 | 249.66 |
1586995200000 | 251.45 |
1587081600000 | 263.89 |
1587340800000 | 261.83 |
1587427200000 | 251.14 |
1587513600000 | 254.36 |
1587600000000 | 259.3 |
1587686400000 | 254.05 |
1587945600000 | 266.55 |
1588032000000 | 271.67 |
1588118400000 | 285.54 |
1588204800000 | 277.5299 |
1588291200000 | 277.5299 |
1588550400000 | 265.37 |
1588636800000 | 273.01 |
1588723200000 | 269.48 |
1588809600000 | 269.02 |
1588896000000 | 277.07 |
1589155200000 | 273.47 |
1589241600000 | 271.08 |
1589328000000 | 257.5899 |
1589414400000 | 250.3 |
1589500800000 | 256.4 |
1589760000000 | 276.81 |
1589846400000 | 272.92 |
1589932800000 | 275.19 |
1590019200000 | 272.64 |
1590105600000 | 273.97 |
1590364800000 | 279.31 |
1590451200000 | 287.48 |
1590537600000 | 301 |
1590624000000 | 300.14 |
1590710400000 | 289.99 |
1590969600000 | 293.15 |
1591056000000 | 304.35 |
1591142400000 | 317.67 |
1591228800000 | 312.46 |
1591315200000 | 328.61 |
1591574400000 | 328.08 |
1591660800000 | 320.98 |
1591747200000 | 316.12 |
1591833600000 | 293.14 |
1591920000000 | 297.39 |
1592179200000 | 297.86 |
1592265600000 | 305.05 |
1592352000000 | 302.3399 |
1592438400000 | 299.91 |
1592524800000 | 298.24 |
1592784000000 | 300.25 |
1592870400000 | 309.2799 |
1592956800000 | 294.62 |
1593043200000 | 300.36 |
1593129600000 | 297.86 |
1593388800000 | 303.0299 |
1593475200000 | 304.11 |
1593561600000 | 300.29 |
1593648000000 | 310.48 |
1593734400000 | 305.99 |
1593993600000 | 313.8399 |
1594080000000 | 312.41 |
1594166400000 | 306.1 |
1594252800000 | 304.25 |
1594339200000 | 311.44 |
1594598400000 | 314.25 |
1594684800000 | 310.91 |
1594771200000 | 316.29 |
1594857600000 | 315.7799 |
1594944000000 | 320.69 |
1595203200000 | 321.05 |
1595289600000 | 325.81 |
1595376000000 | 321.69 |
1595462400000 | 328.33 |
1595548800000 | 321.22 |
1595808000000 | 321.92 |
1595894400000 | 321.89 |
1595980800000 | 317.38 |
1596067200000 | 306.31 |
1596153600000 | 297.48 |
1596412800000 | 308.68 |
1596499200000 | 316.13 |
1596585600000 | 317.4 |
1596672000000 | 313.91 |
1596758400000 | 313.48 |
1597017600000 | 316.26 |
1597104000000 | 330.27 |
1597190400000 | 333.26 |
1597276800000 | 330.76 |
1597363200000 | 330.0899 |
1597622400000 | 330.13 |
1597708800000 | 328.77 |
1597795200000 | 330.6 |
1597881600000 | 324.36 |
1597968000000 | 320.98 |
1598227200000 | 329.16 |
1598313600000 | 327.83 |
1598400000000 | 332.5 |
1598486400000 | 331.95 |
1598572800000 | 330.63 |
1598832000000 | 328.69 |
1598918400000 | 327.0899 |
1599004800000 | 331.05 |
1599091200000 | 333.23 |
1599177600000 | 335.89 |
1599436800000 | 344.04 |
1599523200000 | 345.3399 |
1599609600000 | 346.98 |
1599696000000 | 348.47 |
1599782400000 | 348.73 |
1600041600000 | 348.83 |
1600128000000 | 349.42 |
1600214400000 | 349.07 |
1600300800000 | 347.94 |
1600387200000 | 338.95 |
1600646400000 | 323.1 |
1600732800000 | 326.66 |
1600819200000 | 329.95 |
1600905600000 | 330.75 |
1600992000000 | 326.23 |
1601251200000 | 338.32 |
1601337600000 | 335.68 |
1601424000000 | 336.01 |
1601510400000 | 338.35 |
1601596800000 | 336.58 |
1601856000000 | 342.88 |
1601942400000 | 346.46 |
1602028800000 | 351.26 |
1602115200000 | 350.0899 |
1602201600000 | 346.54 |
1602460800000 | 350.39 |
1602547200000 | 347.12 |
1602633600000 | 347.56 |
1602720000000 | 339.63 |
1602806400000 | 351.81 |
1603065600000 | 351.93 |
1603152000000 | 351.66 |
1603238400000 | 348.37 |
1603324800000 | 350.64 |
1603411200000 | 353.94 |
1603670400000 | 348.68 |
1603756800000 | 340.97 |
1603843200000 | 324.65 |
1603929600000 | 325.05 |
1604016000000 | 326.68 |
1604275200000 | 333.1 |
1604361600000 | 344.87 |
1604448000000 | 347.98 |
1604534400000 | 356.93 |
1604620800000 | 350.81 |
1604880000000 | 371.91 |
1604966400000 | 383.65 |
1605052800000 | 385.57 |
1605139200000 | 382.0299 |
1605225600000 | 383.71 |
1605484800000 | 393.67 |
1605571200000 | 396.5 |
1605657600000 | 401.72 |
1605744000000 | 399.66 |
1605830400000 | 399.77 |
1606089600000 | 399.89 |
1606176000000 | 413.54 |
1606262400000 | 409.77 |
1606348800000 | 403.62 |
1606435200000 | 404.36 |
1606694400000 | 398.0899 |
1606780800000 | 407.46 |
1606867200000 | 405.1 |
1606953600000 | 403.9 |
1607040000000 | 408.14 |
1607299200000 | 404.04 |
1607385600000 | 402.61 |
1607472000000 | 407.71 |
1607558400000 | 402.05 |
1607644800000 | 396.18 |
1607904000000 | 400.9 |
1607990400000 | 412.99 |
1608076800000 | 418.94 |
1608163200000 | 418.88 |
1608249600000 | 419.2 |
1608508800000 | 407.93 |
1608595200000 | 411.57 |
1608681600000 | 418.79 |
1608768000000 | 419.02 |
1609113600000 | 420.43 |
1609200000000 | 419.0299 |
1609286400000 | 416.71 |
1609372800000 | 416.13 |
1609718400000 | 413.27 |
1609804800000 | 410.18 |
1609891200000 | 406.52 |
1609977600000 | 412.11 |
1610064000000 | 410.24 |
1610323200000 | 405.49 |
1610409600000 | 412.5299 |
1610496000000 | 408.52 |
1610582400000 | 415.35 |
1610668800000 | 407.37 |
1610928000000 | 412.44 |
1611014400000 | 410.06 |
1611100800000 | 421.42 |
1611187200000 | 426.05 |
1611273600000 | 423.36 |
1611532800000 | 411.12 |
1611619200000 | 419.32 |
1611705600000 | 410.83 |
1611792000000 | 413.7799 |
1611878400000 | 413.64 |
1612137600000 | 415.57 |
1612224000000 | 423.11 |
1612310400000 | 434.59 |
1612396800000 | 437.91 |
1612483200000 | 440.87 |
1612742400000 | 442.32 |
1612828800000 | 439.61 |
1612915200000 | 435.67 |
1613001600000 | 436.52 |
1613088000000 | 434.14 |
1613347200000 | 436.23 |
1613433600000 | 437.3 |
1613520000000 | 433.86 |
1613606400000 | 439.68 |
1613692800000 | 443.28 |
1613952000000 | 441.22 |
1614038400000 | 435.73 |
1614124800000 | 439.84 |
1614211200000 | 439.4 |
1614297600000 | 440.21 |
1614556800000 | 445.69 |
1614643200000 | 448.99 |
1614729600000 | 460.81 |
1614816000000 | 463.86 |
1614902400000 | 461.94 |
1615161600000 | 479.48 |
1615248000000 | 475.62 |
1615334400000 | 480.76 |
1615420800000 | 476.03 |
1615507200000 | 472.98 |
1615766400000 | 475.06 |
1615852800000 | 485 |
1615939200000 | 500.78 |
1616025600000 | 506.1 |
1616112000000 | 497.96 |
1616371200000 | 507.47 |
1616457600000 | 493.99 |
1616544000000 | 486.81 |
1616630400000 | 494.87 |
1616716800000 | 498.18 |
1616976000000 | 501.43 |
1617062400000 | 516.8 |
1617148800000 | 514.85 |
1617235200000 | 519.85 |
1617667200000 | 524.4299 |
1617753600000 | 521.54 |
1617840000000 | 514.01 |
1617926400000 | 511.4 |
1618185600000 | 514.29 |
1618272000000 | 513.5 |
1618358400000 | 511.42 |
1618444800000 | 513.65 |
1618531200000 | 524.48 |
1618790400000 | 516.48 |
1618876800000 | 503.69 |
1618963200000 | 502.27 |
1619049600000 | 507.03 |
1619136000000 | 507.73 |
1619395200000 | 509.68 |
1619481600000 | 507.93 |
1619568000000 | 506.8 |
1619654400000 | 493.45 |
1619740800000 | 492.92 |
1620000000000 | 498.69 |
1620086400000 | 482.9 |
1620172800000 | 493.19 |
1620259200000 | 491.67 |
1620345600000 | 493.97 |
1620604800000 | 497.33 |
1620691200000 | 487.41 |
1620777600000 | 487.18 |
1620864000000 | 484.07 |
1620950400000 | 493.6 |
1621209600000 | 497.16 |
1621296000000 | 500.04 |
1621382400000 | 488.71 |
1621468800000 | 498.46 |
1621555200000 | 503.66 |
1621814400000 | 504.79 |
1621900800000 | 508.89 |
1621987200000 | 512.34 |
1622073600000 | 520.97 |
1622160000000 | 519.45 |
1622419200000 | 519.5 |
1622505600000 | 531.36 |
1622592000000 | 537.98 |
1622678400000 | 545.97 |
1622764800000 | 547.02 |
1623024000000 | 551.85 |
1623110400000 | 545.55 |
1623196800000 | 540.05 |
1623283200000 | 536.89 |
1623369600000 | 545.14 |
1623628800000 | 538.74 |
1623715200000 | 536.24 |
1623801600000 | 533.74 |
1623888000000 | 535.89 |
1623974400000 | 523.4299 |
1624233600000 | 538.9299 |
1624320000000 | 535.25 |
1624406400000 | 529.79 |
1624492800000 | 534.26 |
1624579200000 | 530.66 |
1624838400000 | 523.35 |
1624924800000 | 527.48 |
1625011200000 | 517.5 |
1625097600000 | 520.53 |
1625184000000 | 521.84 |
1625443200000 | 522.3099 |
1625529600000 | 507.32 |
1625616000000 | 507.6 |
1625702400000 | 496.06 |
1625788800000 | 513.08 |
1626048000000 | 516.59 |
1626134400000 | 513.25 |
1626220800000 | 514.08 |
1626307200000 | 507.21 |
1626393600000 | 500.32 |
1626652800000 | 486.54 |
1626739200000 | 489.11 |
1626825600000 | 499.45 |
1626912000000 | 498.18 |
1626998400000 | 512.39 |
1627257600000 | 511.06 |
1627344000000 | 503.58 |
1627430400000 | 506.41 |
1627516800000 | 516.63 |
1627603200000 | 512.72 |
1627862400000 | 516.21 |
1627948800000 | 512.36 |
1628035200000 | 516.67 |
1628121600000 | 518.51 |
1628208000000 | 523.74 |
1628467200000 | 519.96 |
1628553600000 | 520.02 |
1628640000000 | 521.98 |
1628726400000 | 528.32 |
1628812800000 | 529.55 |
1629072000000 | 523.11 |
1629158400000 | 513.89 |
1629244800000 | 512.1 |
1629331200000 | 497.77 |
1629417600000 | 495.18 |
1629676800000 | 496.89 |
1629763200000 | 501.47 |
1629849600000 | 502.51 |
1629936000000 | 500.77 |
1630022400000 | 503.44 |
1630281600000 | 504.24 |
1630368000000 | 502.98 |
1630454400000 | 500.69 |
1630540800000 | 502.39 |
1630627200000 | 500.18 |
1630886400000 | 500.89 |
1630972800000 | 500.68 |
1631059200000 | 489.49 |
1631145600000 | 491.1 |
1631232000000 | 491.77 |
1631491200000 | 500.18 |
1631577600000 | 503.56 |
1631664000000 | 504.94 |
1631750400000 | 499.95 |
1631836800000 | 491.68 |
1632096000000 | 474.83 |
1632182400000 | 477.71 |
1632268800000 | 490.32 |
1632355200000 | 497.1 |
1632441600000 | 499.99 |
1632700800000 | 505.91 |
1632787200000 | 501.1 |
1632873600000 | 509.18 |
1632960000000 | 505.02 |
1633046400000 | 504.66 |
1633305600000 | 500.47 |
1633392000000 | 505.5 |
1633478400000 | 492.85 |
1633564800000 | 508.38 |
1633651200000 | 514.88 |
1633910400000 | 521.87 |
1633996800000 | 520.1 |
1634083200000 | 519.99 |
1634169600000 | 526.32 |
1634256000000 | 532.95 |
1634515200000 | 522.97 |
1634601600000 | 520.99 |
1634688000000 | 517.97 |
1634774400000 | 520.49 |
1634860800000 | 523.53 |
1635120000000 | 535.47 |
1635206400000 | 538.03 |
1635292800000 | 538.99 |
1635379200000 | 534.92 |
1635465600000 | 537.94 |
1635724800000 | 543.42 |
1635811200000 | 543.58 |
1635897600000 | 544.75 |
1635984000000 | 547.08 |
1636070400000 | 553.49 |
1636329600000 | 548.65 |
1636416000000 | 547.45 |
1636502400000 | 551.46 |
1636588800000 | 548.49 |
1636675200000 | 554.3099 |
1636934400000 | 556.3 |
1637020800000 | 560.5 |
1637107200000 | 562.32 |
1637193600000 | 563.6799 |
1637280000000 | 555.53 |
1637539200000 | 561.46 |
1637625600000 | 553.28 |
1637712000000 | 544.95 |
1637798400000 | 542.88 |
1637884800000 | 511.1 |
1638144000000 | 509.65 |
1638230400000 | 506.8 |
1638316800000 | 525.99 |
1638403200000 | 521.24 |
1638489600000 | 517.36 |
1638748800000 | 524.8099 |
1638835200000 | 541.75 |
1638921600000 | 539.95 |
1639008000000 | 537.88 |
1639094400000 | 541.5 |
1639353600000 | 540.8 |
1639440000000 | 532.65 |
1639526400000 | 531.27 |
1639612800000 | 538.0599 |
1639699200000 | 523.77 |
1639958400000 | 510.51 |
1640044800000 | 520.29 |
1640131200000 | 525.3099 |
1640217600000 | 531.5599 |
1640304000000 | 531.63 |
1640563200000 | 534.79 |
1640649600000 | 535.05 |
1640736000000 | 529.4 |
1640822400000 | 528.12 |
1640908800000 | 528.44 |
1641168000000 | 540.88 |
1641254400000 | 558.25 |
1641340800000 | 573.19 |
1641427200000 | 568.89 |
1641513600000 | 562.7 |
1641772800000 | 559.78 |
1641859200000 | 561.28 |
1641945600000 | 563.59 |
1642032000000 | 573.85 |
1642118400000 | 571.46 |
1642377600000 | 571.0599 |
1642464000000 | 567.54 |
1642550400000 | 566.84 |
1642636800000 | 561.97 |
1642723200000 | 549 |
1642982400000 | 519.73 |
1643068800000 | 522.85 |
1643155200000 | 536.27 |
1643241600000 | 538.45 |
1643328000000 | 528.59 |
1643587200000 | 530.46 |
1643673600000 | 538.25 |
1643760000000 | 535.88 |
1643846400000 | 533.36 |
1643932800000 | 516.34 |
1644192000000 | 515.22 |
1644278400000 | 518.63 |
1644364800000 | 539.39 |
1644451200000 | 537.63 |
1644537600000 | 543.03 |
1644796800000 | 532.85 |
1644883200000 | 545 |
1644969600000 | 542.13 |
1645056000000 | 541.98 |
1645142400000 | 534 |
1645401600000 | 520 |
1645488000000 | 525.39 |
1645574400000 | 529.4299 |
1645660800000 | 497.78 |
1645747200000 | 515.16 |
1646006400000 | 501.9 |
1646092800000 | 471.49 |
1646179200000 | 463.98 |
1646265600000 | 446.33 |
1646352000000 | 421.36 |
1646611200000 | 404.62 |
1646697600000 | 401.43 |
1646784000000 | 439.57 |
1646870400000 | 419.43 |
1646956800000 | 419.76 |
1647216000000 | 433.44 |
1647302400000 | 438.15 |
1647388800000 | 461.13 |
1647475200000 | 454.53 |
1647561600000 | 451.38 |
1647820800000 | 452.09 |
1647907200000 | 459.08 |
1647993600000 | 452.64 |
1648080000000 | 451.2 |
1648166400000 | 450.38 |
1648425600000 | 453.79 |
1648512000000 | 480.32 |
1648598400000 | 470.62 |
1648684800000 | 462.24 |
1648771200000 | 463.11 |
1649030400000 | 470.07 |
1649116800000 | 460.12 |
1649203200000 | 447.24 |
1649289600000 | 443.82 |
1649376000000 | 449.69 |
1649635200000 | 446.04 |
1649721600000 | 447.89 |
1649808000000 | 448.68 |
1649894400000 | 449.72 |
1650326400000 | 458.22 |
1650412800000 | 462.32 |
1650499200000 | 466.95 |
1650585600000 | 455.35 |
1650844800000 | 447.7 |
1650931200000 | 436.93 |
1651017600000 | 443.57 |
1651104000000 | 453.38 |
1651190400000 | 458.67 |
1651449600000 | 452.59 |
1651536000000 | 462.74 |
1651622400000 | 455.66 |
1651708800000 | 448.05 |
1651795200000 | 451.35 |
1652054400000 | 439.08 |
1652140800000 | 441.61 |
1652227200000 | 457.65 |
1652313600000 | 455.97 |
1652400000000 | 467.55 |
1652659200000 | 464.38 |
1652745600000 | 469.76 |
1652832000000 | 464.35 |
1652918400000 | 462.12 |
1653004800000 | 464.24 |
1653264000000 | 468.98 |
1653350400000 | 461.49 |
1653436800000 | 466.76 |
1653523200000 | 477.66 |
1653609600000 | 481.87 |
1653868800000 | 486.53 |
1653955200000 | 483.78 |
1654041600000 | 490.46 |
1654128000000 | 495.22 |
1654214400000 | 487.41 |
1654473600000 | 495.07 |
1654560000000 | 490.89 |
1654646400000 | 493.99 |
1654732800000 | 487.64 |
1654819200000 | 472.11 |
1655078400000 | 450.74 |
1655164800000 | 447.17 |
1655251200000 | 458.16 |
1655337600000 | 443.46 |
1655424000000 | 445.43 |
1655683200000 | 453.72 |
1655769600000 | 460.94 |
1655856000000 | 452.24 |
1655942400000 | 435.77 |
1656028800000 | 437.66 |
1656288000000 | 440.9 |
1656374400000 | 444.12 |
1656460800000 | 432.57 |
1656547200000 | 419.17 |
1656633600000 | 420 |
1656892800000 | 415.89 |
1656979200000 | 400.95 |
1657065600000 | 402.0299 |
1657152000000 | 423.29 |
1657238400000 | 437.19 |
1657497600000 | 424.87 |
1657584000000 | 426.95 |
1657670400000 | 417.12 |
1657756800000 | 411.14 |
1657843200000 | 427.49 |
1658102400000 | 436.08 |
1658188800000 | 449.67 |
1658275200000 | 445.41 |
1658361600000 | 443.21 |
1658448000000 | 443.13 |
1658707200000 | 445.78 |
1658793600000 | 437.16 |
1658880000000 | 440.08 |
1658966400000 | 451.25 |
1659052800000 | 459.14 |
1659312000000 | 461.26 |
1659398400000 | 464.2 |
1659484800000 | 469.19 |
1659571200000 | 466.88 |
1659657600000 | 465.54 |
1659916800000 | 475.3 |
1660003200000 | 464.91 |
1660089600000 | 473.13 |
1660176000000 | 472.31 |
1660262400000 | 474.66 |
1660521600000 | 473.52 |
1660608000000 | 477.9 |
1660694400000 | 466.92 |
1660780800000 | 471.25 |
1660867200000 | 458.07 |
1661126400000 | 441.26 |
1661212800000 | 446.11 |
1661299200000 | 445.79 |
1661385600000 | 446.67 |
1661472000000 | 436.81 |
1661731200000 | 441.12 |
1661817600000 | 443.97 |
1661904000000 | 437.75 |
1661990400000 | 430.77 |
1662076800000 | 446.82 |
1662336000000 | 425.38 |
1662422400000 | 433.49 |
1662508800000 | 437.98 |
1662595200000 | 433.35 |
1662681600000 | 439.17 |
1662940800000 | 454.45 |
1663027200000 | 445.22 |
1663113600000 | 446.97 |
1663200000000 | 446.16 |
1663286400000 | 441.77 |
1663545600000 | 445.05 |
1663632000000 | 441.18 |
1663718400000 | 443.19 |
1663804800000 | 435.62 |
1663891200000 | 417.75 |
1664150400000 | 421.57 |
1664236800000 | 422.04 |
1664323200000 | 421.94 |
1664409600000 | 400.7799 |
1664496000000 | 402.65 |
1664755200000 | 405.79 |
1664841600000 | 420.49 |
1664928000000 | 408.94 |
1665014400000 | 413.32 |
1665100800000 | 406.97 |
1665360000000 | 402.01 |
1665446400000 | 403.88 |
1665532800000 | 402.3 |
1665619200000 | 407.8 |
1665705600000 | 409.04 |
1665964800000 | 419.75 |
1666051200000 | 426.99 |
1666137600000 | 425.79 |
1666224000000 | 427.31 |
1666310400000 | 425.52 |
1666569600000 | 434.04 |
1666656000000 | 437.14 |
1666742400000 | 438.84 |
1666828800000 | 439.63 |
1666915200000 | 437.39 |
1667174400000 | 439.12 |
1667260800000 | 442.91 |
1667347200000 | 438.47 |
1667433600000 | 427.4 |
1667520000000 | 443.26 |
1667779200000 | 449.08 |
1667865600000 | 450.65 |
1667952000000 | 446.78 |
1668038400000 | 464.36 |
1668124800000 | 472.75 |
1668384000000 | 474.32 |
1668470400000 | 475.62 |
1668556800000 | 457.91 |
1668643200000 | 455.11 |
1668729600000 | 464.88 |
1668988800000 | 463.72 |
1669075200000 | 465.96 |
1669161600000 | 463.44 |
1669248000000 | 466.35 |
1669334400000 | 465.63 |
1669593600000 | 461.88 |
1669680000000 | 465.7 |
1669766400000 | 473.94 |
1669852800000 | 473.98 |
1669939200000 | 471.89 |
1670198400000 | 474.02 |
1670284800000 | 468.76 |
1670371200000 | 464.29 |
1670457600000 | 460.18 |
1670544000000 | 463.89 |
1670803200000 | 461.69 |
1670889600000 | 464.87 |
1670976000000 | 465.46 |
1671062400000 | 453.4 |
1671148800000 | 450.71 |
1671408000000 | 453.06 |
1671494400000 | 446.53 |
1671580800000 | 452.99 |
1671667200000 | 441.53 |
1671753600000 | 444.11 |
1672099200000 | 446.26 |
1672185600000 | 443.65 |
1672272000000 | 449.79 |
1672358400000 | 445.24 |
1672617600000 | 459.46 |
1672704000000 | 463.17 |
1672790400000 | 474.47 |
1672876800000 | 477.9 |
1672963200000 | 482.05 |
1673222400000 | 488.26 |
1673308800000 | 488.27 |
1673395200000 | 492.37 |
1673481600000 | 497.43 |
1673568000000 | 488.75 |
1673827200000 | 490.32 |
1673913600000 | 492.64 |
1674000000000 | 490.86 |
1674086400000 | 479.99 |
1674172800000 | 480.7 |
1674432000000 | 487.51 |
1674518400000 | 487.04 |
1674604800000 | 486.73 |
1674691200000 | 491.27 |
1674777600000 | 496.75 |
1675036800000 | 491.24 |
1675123200000 | 495.79 |
1675209600000 | 502.21 |
1675296000000 | 524.79 |
1675382400000 | 522 |
1675641600000 | 518.26 |
1675728000000 | 520.71 |
1675814400000 | 520.21 |
1675900800000 | 528.87 |
1675987200000 | 518.55 |
1676246400000 | 519.34 |
1676332800000 | 521.12 |
1676419200000 | 528.42 |
1676505600000 | 531.03 |
1676592000000 | 533.47 |
1676851200000 | 534.47 |
1676937600000 | 529.74 |
1677024000000 | 529.38 |
1677110400000 | 534.59 |
1677196800000 | 521.34 |
1677456000000 | 528.71 |
1677542400000 | 527.74 |
1677628800000 | 532.36 |
1677715200000 | 533.52 |
1677801600000 | 552.7 |
1678060800000 | 553.41 |
1678147200000 | 550.28 |
1678233600000 | 552.41 |
1678320000000 | 545.28 |
1678406400000 | 536.39 |
1678665600000 | 516.73 |
1678752000000 | 522 |
1678838400000 | 504.05 |
1678924800000 | 508.98 |
1679011200000 | 500.48 |
1679270400000 | 501.34 |
1679356800000 | 511.57 |
1679443200000 | 514.35 |
1679529600000 | 512.28 |
1679616000000 | 502.34 |
1679875200000 | 511.81 |
1679961600000 | 513.44 |
1680048000000 | 514.19 |
1680134400000 | 519.9299 |
1680220800000 | 522.26 |
1680480000000 | 521.42 |
1680566400000 | 520.96 |
1680652800000 | 510.17 |
1680739200000 | 509.5 |
1681171200000 | 518.82 |
1681257600000 | 521.45 |
1681344000000 | 524.2 |
1681430400000 | 531.37 |
1681689600000 | 525.97 |
1681776000000 | 528.64 |
1681862400000 | 527.3099 |
1681948800000 | 507.66 |
1682035200000 | 509.89 |
1682294400000 | 514.1 |
1682380800000 | 510.85 |
1682467200000 | 509.47 |
1682553600000 | 510.25 |
1682640000000 | 516.13 |
1682899200000 | 516.13 |
1682985600000 | 509.66 |
1683072000000 | 510.82 |
1683158400000 | 514.07 |
1683244800000 | 527.2 |
1683504000000 | 528.01 |
1683590400000 | 528.88 |
1683676800000 | 530.3099 |
1683763200000 | 530.27 |
1683849600000 | 532.59 |
1684108800000 | 532.7 |
1684195200000 | 527.6799 |
1684281600000 | 531.02 |
1684368000000 | 543.86 |
1684454400000 | 549.08 |
1684713600000 | 550.74 |
1684800000000 | 548.16 |
1684886400000 | 534.91 |
1684972800000 | 534.26 |
1685059200000 | 544.41 |
1685318400000 | 542.45 |
1685404800000 | 541.23 |
1685491200000 | 527.86 |
1685577600000 | 533.97 |
1685664000000 | 549.39 |
1685923200000 | 550.4 |
1686009600000 | 550.5 |
1686096000000 | 552.36 |
1686182400000 | 557.85 |
1686268800000 | 556.79 |
1686528000000 | 564.66 |
1686614400000 | 570.86 |
1686700800000 | 576.35 |
1686787200000 | 573.4299 |
1686873600000 | 574.45 |
1687132800000 | 570.75 |
1687219200000 | 562.99 |
1687305600000 | 559.67 |
1687392000000 | 552.84 |
1687478400000 | 550.4299 |
1687737600000 | 551.47 |
1687824000000 | 550.8 |
1687910400000 | 558.4299 |
1687996800000 | 566.1 |
1688083200000 | 571.15 |
1688342400000 | 570.92 |
1688428800000 | 567.9 |
1688515200000 | 570.44 |
1688601600000 | 555.1799 |
1688688000000 | 559.58 |
1688947200000 | 560.15 |
1689033600000 | 561.96 |
1689120000000 | 568.12 |
1689206400000 | 570.07 |
1689292800000 | 569.23 |
1689552000000 | 567.53 |
1689638400000 | 568.84 |
1689724800000 | 569.4 |
1689811200000 | 568.69 |
1689897600000 | 568.5 |
1690156800000 | 572.96 |
1690243200000 | 571.48 |
1690329600000 | 569.1799 |
1690416000000 | 583 |
1690502400000 | 588.24 |
1690761600000 | 585 |
1690848000000 | 575.4 |
1690934400000 | 572.46 |
1691020800000 | 567.01 |
1691107200000 | 567.88 |
1691366400000 | 565.36 |
1691452800000 | 558 |
1691539200000 | 554.91 |
1691625600000 | 559.67 |
1691712000000 | 549.6 |
1691971200000 | 549.97 |
1692057600000 | 546.5599 |
1692144000000 | 546.03 |
1692230400000 | 540.79 |
1692316800000 | 536.15 |
1692576000000 | 542.02 |
1692662400000 | 544.14 |
1692748800000 | 541.5599 |
1692835200000 | 536.21 |
1692921600000 | 536.8 |
1693180800000 | 540.9299 |
1693267200000 | 547.12 |
1693353600000 | 545.25 |
1693440000000 | 545.09 |
1693526400000 | 530.95 |
1693785600000 | 532.6799 |
1693872000000 | 538.11 |
1693958400000 | 536.08 |
1694044800000 | 531.3099 |
1694131200000 | 532.88 |
1694390400000 | 538.64 |
1694476800000 | 542.46 |
1694563200000 | 542.32 |
1694649600000 | 539.99 |
1694736000000 | 547.09 |
1694995200000 | 539.5 |
1695081600000 | 544.59 |
1695168000000 | 555.1 |
1695254400000 | 545.91 |
1695340800000 | 545.24 |
1695600000000 | 539.83 |
1695686400000 | 532.94 |
1695772800000 | 532.24 |
1695859200000 | 537.45 |
1695945600000 | 537.84 |
1696204800000 | 537.15 |
1696291200000 | 528.9299 |
1696377600000 | 529.1 |
1696464000000 | 526.86 |
1696550400000 | 530.27 |
1696809600000 | 526 |
1696896000000 | 539.14 |
1696982400000 | 542.28 |
1697068800000 | 543.02 |
1697155200000 | 537.91 |
1697414400000 | 540.41 |
1697500800000 | 540.29 |
1697587200000 | 534.78 |
1697673600000 | 523.2 |
1697760000000 | 513.62 |
1698019200000 | 514.41 |
1698105600000 | 510.43 |
1698192000000 | 507.35 |
1698278400000 | 496.47 |
1698364800000 | 491.8 |
1698624000000 | 489.3 |
1698710400000 | 493.95 |
1698796800000 | 498.15 |
1698883200000 | 513.26 |
1698969600000 | 521.84 |
1699228800000 | 519.6799 |
1699315200000 | 513.55 |
1699401600000 | 519.01 |
1699488000000 | 518.48 |
1699574400000 | 513.2 |
1699833600000 | 518.8099 |
1699920000000 | 531.98 |
1700006400000 | 538.49 |
1700092800000 | 530.9299 |
1700179200000 | 535.12 |
1700438400000 | 539.12 |
1700524800000 | 530.77 |
1700611200000 | 533.48 |
1700697600000 | 531.85 |
1700784000000 | 535.6 |
1701043200000 | 533.52 |
1701129600000 | 532.21 |
1701216000000 | 544.78 |
1701302400000 | 543.78 |
1701388800000 | 546.73 |
1701648000000 | 547.72 |
1701734400000 | 554.34 |
1701820800000 | 565.74 |
1701907200000 | 564.09 |
1701993600000 | 570.02 |
1702252800000 | 571.53 |
1702339200000 | 568.24 |
1702425600000 | 563.02 |
1702512000000 | 573.12 |
1702598400000 | 576.0599 |
1702857600000 | 569.39 |
1702944000000 | 567.49 |
1703030400000 | 566.21 |
1703116800000 | 561.65 |
1703203200000 | 561.61 |
1703635200000 | 561.2 |
1703721600000 | 559.8099 |
1703808000000 | 560.52 |
1704153600000 | 564.95 |
1704240000000 | 553.03 |
1704326400000 | 553.75 |
1704412800000 | 554.22 |
1704672000000 | 560.95 |
1704758400000 | 559.47 |
1704844800000 | 557.89 |
1704931200000 | 553.5599 |
1705017600000 | 548.29 |
1705276800000 | 543.96 |
1705363200000 | 542.47 |
1705449600000 | 531.86 |
1705536000000 | 535.5599 |
1705622400000 | 530.54 |
1705881600000 | 531.3 |
1705968000000 | 535.4299 |
1706054400000 | 538.57 |
1706140800000 | 534.5 |
1706227200000 | 542.42 |
1706486400000 | 544.83 |
1706572800000 | 550.61 |
1706659200000 | 556.45 |
1706745600000 | 564.12 |
1706832000000 | 570.22 |
1707091200000 | 564.23 |
1707177600000 | 568.9299 |
1707264000000 | 571.84 |
1707350400000 | 580.38 |
1707436800000 | 582.61 |
1707696000000 | 585.51 |
1707782400000 | 584.01 |
1707868800000 | 585.55 |
1707955200000 | 597.25 |
1708041600000 | 600.23 |
1708300800000 | 595.58 |
1708387200000 | 589.85 |
1708473600000 | 599.4299 |
1708560000000 | 614.27 |
1708646400000 | 621.12 |
1708905600000 | 618.22 |
1708992000000 | 623.8 |
1709078400000 | 630.19 |
1709164800000 | 627.85 |
1709251200000 | 627.8099 |
1709510400000 | 624.76 |
1709596800000 | 623.64 |
1709683200000 | 621.63 |
1709769600000 | 621.21 |
1709856000000 | 621.57 |
1710115200000 | 619.24 |
1710201600000 | 633.1799 |
1710288000000 | 625.4 |
1710374400000 | 622.33 |
1710460800000 | 628.3 |
1710720000000 | 633.73 |
1710806400000 | 641.78 |
1710892800000 | 642.47 |
1710979200000 | 641.34 |
1711065600000 | 641.96 |
1711324800000 | 646.03 |
1711411200000 | 646.24 |
1711497600000 | 647.27 |
1711584000000 | 646.6 |
1712016000000 | 638.37 |
1712102400000 | 644.01 |
1712188800000 | 651.84 |
1712275200000 | 645.69 |
1712534400000 | 654.2 |
1712620800000 | 652.3 |
1712707200000 | 651.54 |
1712793600000 | 650.45 |
1712880000000 | 642.77 |
1713139200000 | 647.12 |
1713225600000 | 633.63 |
1713312000000 | 632.21 |
1713398400000 | 637.65 |
1713484800000 | 632.8099 |
1713744000000 | 634.47 |
1713830400000 | 639.82 |
1713916800000 | 638.67 |
1714003200000 | 629.96 |
1714089600000 | 636.59 |
1714348800000 | 640.24 |
1714435200000 | 613.45 |
1714521600000 | 613.46 |
1714608000000 | 612.57 |
1714694400000 | 617.5599 |
1714953600000 | 621.69 |
1715040000000 | 621.29 |
1715126400000 | 613.89 |
1715212800000 | 618.3 |
1715299200000 | 616.61 |
1715558400000 | 625.15 |
1715644800000 | 633.3099 |
1715731200000 | 631.1 |
1715817600000 | 627.76 |
1715904000000 | 625.24 |
1716163200000 | 619.96 |
1716249600000 | 617.51 |
1716336000000 | 612.52 |
1716422400000 | 611.07 |
1716508800000 | 613.72 |
1716768000000 | 618.94 |
1716854400000 | 620.02 |
1716940800000 | 612.24 |
1717027200000 | 618.4299 |
1717113600000 | 619.5 |
1717372800000 | 619.57 |
1717459200000 | 614.67 |
1717545600000 | 616.94 |
1717632000000 | 618.6 |
1717718400000 | 613.85 |
1717977600000 | 616.72 |
1718064000000 | 613.23 |
1718150400000 | 614.41 |
1718236800000 | 600.3099 |
1718323200000 | 587.2 |
1718582400000 | 592.17 |
1718668800000 | 592.54 |
1718755200000 | 593.17 |
1718841600000 | 597.96 |
1718928000000 | 592.14 |
1719187200000 | 601.08 |
1719273600000 | 601.24 |
1719360000000 | 593.69 |
1719446400000 | 585.42 |
1719532800000 | 587.99 |
1719792000000 | 591.04 |
1719878400000 | 585.58 |
1719964800000 | 591.7 |
1720051200000 | 596.1799 |
1720137600000 | 592.88 |
1720396800000 | 593.82 |
1720483200000 | 587.91 |
1720569600000 | 594.03 |
1720656000000 | 595.6799 |
1720742400000 | 601.84 |
1721001600000 | 597.79 |
1721088000000 | 591.78 |
1721174400000 | 590.0599 |
1721260800000 | 597.29 |
1721347200000 | 587.22 |
1721606400000 | 593.45 |
1721692800000 | 588.07 |
1721779200000 | 583 |
1721865600000 | 573.1799 |
1721952000000 | 573.19 |
1722211200000 | 565.82 |
1722297600000 | 566.67 |
1722384000000 | 564.61 |
1722470400000 | 554.96 |
1722556800000 | 545.27 |
1722816000000 | 532.1 |
1722902400000 | 527.57 |
1722988800000 | 535.88 |
1723075200000 | 534.4 |
1723161600000 | 533.8 |
1723420800000 | 531.83 |
1723507200000 | 531.96 |
1723593600000 | 540.1 |
1723680000000 | 546.75 |
1723766400000 | 552.54 |
1724025600000 | 558.64 |
1724112000000 | 559.1 |
1724198400000 | 566.64 |
1724284800000 | 565.12 |
1724371200000 | 569.41 |
1724630400000 | 569.64 |
1724716800000 | 572.45 |
1724803200000 | 569.04 |
1724889600000 | 573.0599 |
1724976000000 | 573.67 |
1725235200000 | 571.9299 |
1725321600000 | 563.67 |
1725408000000 | 557.19 |
1725494400000 | 554.8099 |
1725580800000 | 544.12 |
1725840000000 | 544.5599 |
1725926400000 | 523.62 |
1726012800000 | 524.89 |
1726099200000 | 525.52 |
1726185600000 | 534.39 |
1726444800000 | 529.85 |
1726531200000 | 534.41 |
1726617600000 | 535.35 |
1726704000000 | 546.9 |
1726790400000 | 527.39 |
1727049600000 | 537.55 |
1727136000000 | 543.24 |
1727222400000 | 535.96 |
1727308800000 | 548.19 |
1727395200000 | 559.46 |
1727654400000 | 536.86 |
1727740800000 | 530.54 |
1727827200000 | 527.91 |
1727913600000 | 516.99 |
1728000000000 | 525.03 |
1728259200000 | 525.33 |
1728345600000 | 521.21 |
1728432000000 | 526.59 |
1728518400000 | 524.64 |
1728604800000 | 526.12 |
1728864000000 | 530.71 |
1728950400000 | 526.44 |
1729036800000 | 525.52 |
1729123200000 | 527.4 |
1729209600000 | 532.14 |
1729468800000 | 527.75 |
1729555200000 | 530.46 |
1729641600000 | 532.15 |
1729728000000 | 532.95 |
1729814400000 | 533.79 |
1730073600000 | 533.54 |
1730160000000 | 526.48 |
1730246400000 | 521.1799 |
1730332800000 | 519.33 |
STOXX Europe 600 Automobiles & Parts | STOXX Europe 600 | |
---|---|---|
2017 | 17.026980458683 | 11.401786182991 |
2018 | -26.155692621019 | -10.369598751374 |
2019 | 20.550632434178 | 28.112147312413 |
2020 | 6.3496839754536 | -1.5008797540259 |
2021 | 27.22458711796 | 25.740639249642 |
2022 | -15.912780865716 | -10.247498390557 |
2023 | 26.345387414588 | 16.793550982569 |
2024 | -8.7779163321687 | 10.595596524616 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | EU0009658681 | SXAP | SXAP INDEX | .SXAP |
Net Return EUR | EU0009658699 | SXAR | SXAR INDEX | .SXAR |
Price USD | EU0009659523 | SXAL | SXAL INDEX | .SXAL |
Net Return USD | EU0009659531 | SXAV | SXAV INDEX | .SXAV |
Gross Return EUR | CH0102633101 | SXAGR | SXAGR INDEX | .SXAGR |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://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.
SUPERSECTOR INDICES
STOXX Europe 600 Automobiles & Parts
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
FERRARI | Automobiles and Parts | Italy | 24.788% |
MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 15.183% |
STELLANTIS | Automobiles and Parts | Italy | 13.098% |
MICHELIN | Automobiles and Parts | France | 10.761% |
BMW | Automobiles and Parts | Germany | 10.455% |
VOLKSWAGEN PREF | Automobiles and Parts | Germany | 8.769% |
RENAULT | Automobiles and Parts | France | 4.204% |
DR ING HC F PORSCHE PREF. | Automobiles and Parts | Germany | 3.407% |
CONTINENTAL | Automobiles and Parts | Germany | 2.998% |
PORSCHE AUTOMOBIL HLDG PREF | Automobiles and Parts | Germany | 2.792% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.