Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Greece
Index Description
The STOXX Greece Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Greece covering approximately 85% of investable market capitalization. STOXX Greece Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Greece | 52.3 | 34.0 | 3.1 | 3.0 | 5.3 | 0.6 | 15.5 | 1.8 | 8.5 |
STOXX Emerging Markets | 24,268.3 | 8,234.9 | 3.8 | 0.9 | 744.6 | 0.0 | 9.0 | 0.0 | 7.9 |
Supersector weighting (top 10)
Banks | 50.7 |
---|---|
Utilities | 17.5 |
Travel and Leisure | 8.9 |
Retail | 8.7 |
Telecommunications | 8.5 |
Energy | 5.8 |
Country weighting
Greece | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Greece | -3.0 | 2.6 | 3.4 | 76.9 | 59.6 | N/A | N/A | 3.4 | 20.9 | 9.8 |
STOXX Emerging Markets | -3.3 | 8.8 | 13.2 | -1.9 | 19.4 | N/A | N/A | 13.2 | -0.7 | 3.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Greece | N/A | N/A | 18.6 | 25.2 | 30.2 | N/A | N/A | 0.0 | 0.7 | 0.3 |
STOXX Emerging Markets | N/A | N/A | 13.1 | 16.1 | 17.8 | N/A | N/A | 0.6 | -0.2 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Greece | 0.2 | 0.5 | 0.5 | 0.4 | 0.5 | 16.6 | 17.4 | 17.2 | 23.3 | 26.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Greece | 0.2 | 0.7 | 0.6 | 0.7 | 0.9 | 0.2 | -0.4 | -0.6 | 0.8 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX Greece
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 Greece | 5.7 | 5.9 | 5.7 | 5.7 | 1.0 | 4.4 | 0.7 | 5.6 |
STOXX Emerging Markets | 15.4 | 13.5 | 14.0 | 14.0 | 1.8 | 2.8 | 0.9 | 17.3 |
Performance and annual returns
STOXX Greece | |
---|---|
1001289600000 | 1000 |
1001376000000 | 1016.89 |
1001462400000 | 1012.31 |
1001548800000 | 1015.73 |
1001635200000 | 1026.46 |
1001894400000 | 1023.5 |
1001980800000 | 1030.77 |
1002067200000 | 1027.31 |
1002153600000 | 1053.4 |
1002240000000 | 1048.57 |
1002499200000 | 1034.55 |
1002585600000 | 1029.09 |
1002672000000 | 1030.96 |
1002758400000 | 1030.45 |
1002844800000 | 1038.25 |
1003104000000 | 1037.27 |
1003190400000 | 1059 |
1003276800000 | 1074.94 |
1003363200000 | 1077.73 |
1003449600000 | 1070.01 |
1003708800000 | 1076.34 |
1003795200000 | 1081.63 |
1003881600000 | 1076.79 |
1003968000000 | 1071.32 |
1004054400000 | 1071.31 |
1004313600000 | 1097.83 |
1004400000000 | 1094.54 |
1004486400000 | 1132.31 |
1004572800000 | 1184.5 |
1004659200000 | 1199.01 |
1004918400000 | 1213.69 |
1005004800000 | 1209.48 |
1005091200000 | 1222.3 |
1005177600000 | 1218.71 |
1005264000000 | 1227.52 |
1005523200000 | 1201.2 |
1005609600000 | 1192.92 |
1005696000000 | 1214.7 |
1005782400000 | 1227.45 |
1005868800000 | 1258.18 |
1006128000000 | 1263.94 |
1006214400000 | 1247.24 |
1006300800000 | 1231.53 |
1006387200000 | 1215.1 |
1006473600000 | 1188.43 |
1006732800000 | 1194.62 |
1006819200000 | 1204.16 |
1006905600000 | 1214.21 |
1006992000000 | 1211.54 |
1007078400000 | 1223.22 |
1007337600000 | 1219.73 |
1007424000000 | 1214.56 |
1007510400000 | 1220.34 |
1007596800000 | 1239.12 |
1007683200000 | 1221.72 |
1007942400000 | 1196.02 |
1008028800000 | 1194.48 |
1008115200000 | 1184.01 |
1008201600000 | 1160.86 |
1008288000000 | 1178.11 |
1008547200000 | 1177.74 |
1008633600000 | 1190.09 |
1008720000000 | 1203.52 |
1008806400000 | 1185.29 |
1008892800000 | 1165.98 |
1009152000000 | 1174.21 |
1009238400000 | 1159.02 |
1009324800000 | 1164.18 |
1009411200000 | 1167.26 |
1009497600000 | 1171.03 |
1009756800000 | 1173.68 |
1009929600000 | 1203.51 |
1010016000000 | 1200.1 |
1010102400000 | 1198.75 |
1010361600000 | 1191.73 |
1010448000000 | 1174.19 |
1010534400000 | 1160.68 |
1010620800000 | 1160.29 |
1010707200000 | 1152.2 |
1010966400000 | 1126.75 |
1011052800000 | 1118.12 |
1011139200000 | 1105.5 |
1011225600000 | 1133.46 |
1011312000000 | 1136.42 |
1011571200000 | 1128.47 |
1011657600000 | 1139.19 |
1011744000000 | 1152.95 |
1011830400000 | 1165.28 |
1011916800000 | 1143.42 |
1012176000000 | 1144.86 |
1012262400000 | 1146.76 |
1012348800000 | 1129.94 |
1012435200000 | 1129.41 |
1012521600000 | 1129.48 |
1012780800000 | 1137.23 |
1012867200000 | 1118.51 |
1012953600000 | 1117.79 |
1013040000000 | 1114.78 |
1013126400000 | 1109.27 |
1013385600000 | 1109.41 |
1013472000000 | 1103.01 |
1013558400000 | 1094.24 |
1013644800000 | 1097.02 |
1013731200000 | 1090.31 |
1013990400000 | 1073.76 |
1014076800000 | 1065.61 |
1014163200000 | 1055.81 |
1014249600000 | 1047.94 |
1014336000000 | 1040 |
1014595200000 | 1034.23 |
1014681600000 | 1047.23 |
1014768000000 | 1036.47 |
1014854400000 | 1014.39 |
1014940800000 | 1030.27 |
1015200000000 | 1061.48 |
1015286400000 | 1060.05 |
1015372800000 | 1066.91 |
1015459200000 | 1077.8 |
1015545600000 | 1070.42 |
1015804800000 | 1067.97 |
1015891200000 | 1048.56 |
1015977600000 | 1048.47 |
1016064000000 | 1060.1 |
1016150400000 | 1057.8 |
1016409600000 | 1057.72 |
1016496000000 | 1043.98 |
1016582400000 | 1036.44 |
1016668800000 | 1026.84 |
1016755200000 | 1013.53 |
1017014400000 | 1013.24 |
1017100800000 | 1003.89 |
1017187200000 | 998.09 |
1017273600000 | 989.08 |
1017360000000 | 990.05 |
1017619200000 | 999.99 |
1017705600000 | 967.16 |
1017792000000 | 958.7 |
1017878400000 | 955.9 |
1017964800000 | 967.05 |
1018224000000 | 940.18 |
1018310400000 | 961.45 |
1018396800000 | 951.44 |
1018483200000 | 953.94 |
1018569600000 | 949.35 |
1018828800000 | 931.61 |
1018915200000 | 937.32 |
1019001600000 | 959.89 |
1019088000000 | 959.11 |
1019174400000 | 971.12 |
1019433600000 | 959.92 |
1019520000000 | 957.69 |
1019606400000 | 970.33 |
1019692800000 | 969.44 |
1019779200000 | 979.37 |
1020038400000 | 984.29 |
1020124800000 | 980.08 |
1020211200000 | 985.63 |
1020297600000 | 981.88 |
1020384000000 | 998.27 |
1020643200000 | 997.51 |
1020729600000 | 995.28 |
1020816000000 | 1014.78 |
1020902400000 | 1025.7 |
1020988800000 | 1039.61 |
1021248000000 | 1042.65 |
1021334400000 | 1053.58 |
1021420800000 | 1050.21 |
1021507200000 | 1058.13 |
1021593600000 | 1085.94 |
1021852800000 | 1091.66 |
1021939200000 | 1091.83 |
1022025600000 | 1080.37 |
1022112000000 | 1067.42 |
1022198400000 | 1058.73 |
1022457600000 | 1046 |
1022544000000 | 1054.76 |
1022630400000 | 1057.72 |
1022716800000 | 1045.05 |
1022803200000 | 1052.6 |
1023062400000 | 1046.74 |
1023148800000 | 1044.82 |
1023235200000 | 1056.49 |
1023321600000 | 1077.86 |
1023408000000 | 1066.02 |
1023667200000 | 1070.07 |
1023753600000 | 1075.59 |
1023840000000 | 1066.06 |
1023926400000 | 1055.65 |
1024012800000 | 1028.82 |
1024272000000 | 1024.59 |
1024358400000 | 1032.84 |
1024444800000 | 1022.79 |
1024531200000 | 1032.32 |
1024617600000 | 1054.63 |
1024876800000 | 1055.99 |
1024963200000 | 1090.43 |
1025049600000 | 1084.22 |
1025136000000 | 1092.55 |
1025222400000 | 1102.51 |
1025481600000 | 1087.99 |
1025568000000 | 1056.79 |
1025654400000 | 1047.29 |
1025740800000 | 1061.61 |
1025827200000 | 1057.58 |
1026086400000 | 1071.05 |
1026172800000 | 1071.11 |
1026259200000 | 1049.59 |
1026345600000 | 1037.98 |
1026432000000 | 1032.42 |
1026691200000 | 1060.65 |
1026777600000 | 1052.42 |
1026864000000 | 1060.79 |
1026950400000 | 1065.11 |
1027036800000 | 1057.36 |
1027296000000 | 1027.58 |
1027382400000 | 1016.61 |
1027468800000 | 999.43 |
1027555200000 | 1030.24 |
1027641600000 | 1008.74 |
1027900800000 | 1029.85 |
1027987200000 | 1038.04 |
1028073600000 | 1026.55 |
1028160000000 | 1038 |
1028246400000 | 1031.49 |
1028505600000 | 1016.64 |
1028592000000 | 1002.2 |
1028678400000 | 1033.85 |
1028764800000 | 1025.48 |
1028851200000 | 1034.93 |
1029110400000 | 1049.15 |
1029196800000 | 1042.53 |
1029283200000 | 1053.92 |
1029369600000 | 1055.26 |
1029456000000 | 1062.71 |
1029715200000 | 1055.71 |
1029801600000 | 1058.81 |
1029888000000 | 1079.07 |
1029974400000 | 1060.29 |
1030060800000 | 1052.61 |
1030320000000 | 1052.58 |
1030406400000 | 1070.96 |
1030492800000 | 1063.82 |
1030579200000 | 1054.48 |
1030665600000 | 1042.84 |
1030924800000 | 1031.77 |
1031011200000 | 1048.72 |
1031097600000 | 1039.16 |
1031184000000 | 1024.59 |
1031270400000 | 1020.54 |
1031529600000 | 1004.61 |
1031616000000 | 1000.07 |
1031702400000 | 1002.94 |
1031788800000 | 985.1 |
1031875200000 | 961.17 |
1032134400000 | 945.59 |
1032220800000 | 941.15 |
1032307200000 | 931.42 |
1032393600000 | 924.38 |
1032480000000 | 930.24 |
1032739200000 | 910.6 |
1032825600000 | 896.29 |
1032912000000 | 899.05 |
1032998400000 | 920.03 |
1033084800000 | 917.56 |
1033344000000 | 906.53 |
1033430400000 | 901.98 |
1033516800000 | 891.95 |
1033603200000 | 868.95 |
1033689600000 | 873.29 |
1033948800000 | 848.19 |
1034035200000 | 847.29 |
1034121600000 | 852.82 |
1034208000000 | 851.65 |
1034294400000 | 893.83 |
1034553600000 | 888.6 |
1034640000000 | 889.64 |
1034726400000 | 876.38 |
1034812800000 | 881.17 |
1034899200000 | 879.61 |
1035158400000 | 883.21 |
1035244800000 | 873.45 |
1035331200000 | 859.58 |
1035417600000 | 861.73 |
1035504000000 | 849.54 |
1035763200000 | 855.8 |
1035849600000 | 868.13 |
1035936000000 | 872.68 |
1036022400000 | 872.34 |
1036108800000 | 872.57 |
1036368000000 | 904.48 |
1036454400000 | 906.74 |
1036540800000 | 911.27 |
1036627200000 | 910.24 |
1036713600000 | 917.74 |
1036972800000 | 908.23 |
1037059200000 | 903.62 |
1037145600000 | 883.36 |
1037232000000 | 885.78 |
1037318400000 | 897.06 |
1037577600000 | 883.52 |
1037664000000 | 878.1 |
1037750400000 | 879.24 |
1037836800000 | 900.37 |
1037923200000 | 893.68 |
1038182400000 | 895.99 |
1038268800000 | 895.94 |
1038355200000 | 893.23 |
1038441600000 | 905.36 |
1038528000000 | 902.28 |
1038787200000 | 912.69 |
1038873600000 | 900.8 |
1038960000000 | 901.67 |
1039046400000 | 896.71 |
1039132800000 | 889.84 |
1039392000000 | 885.11 |
1039478400000 | 888.26 |
1039564800000 | 897.5 |
1039651200000 | 903.49 |
1039737600000 | 905.83 |
1039996800000 | 907.54 |
1040083200000 | 922.11 |
1040169600000 | 922.52 |
1040256000000 | 910.6 |
1040342400000 | 907.64 |
1040601600000 | 897.85 |
1040688000000 | 900.92 |
1040774400000 | 902.46 |
1040860800000 | 907.58 |
1040947200000 | 908.96 |
1041206400000 | 906.79 |
1041292800000 | 905.84 |
1041465600000 | 906.15 |
1041552000000 | 916.3 |
1041811200000 | 921.09 |
1041897600000 | 905.8 |
1041984000000 | 894.32 |
1042070400000 | 885.74 |
1042156800000 | 879.14 |
1042416000000 | 876.7 |
1042502400000 | 884.72 |
1042588800000 | 885.49 |
1042675200000 | 893.1 |
1042761600000 | 879.7 |
1043020800000 | 872.11 |
1043107200000 | 878.04 |
1043193600000 | 874.88 |
1043280000000 | 893.3 |
1043366400000 | 918.97 |
1043625600000 | 903 |
1043712000000 | 888.38 |
1043798400000 | 886.61 |
1043884800000 | 886.86 |
1043971200000 | 892.21 |
1044230400000 | 893.06 |
1044316800000 | 900.75 |
1044403200000 | 888.75 |
1044489600000 | 889.22 |
1044576000000 | 902.99 |
1044835200000 | 893.45 |
1044921600000 | 900.49 |
1045008000000 | 892.93 |
1045094400000 | 901.38 |
1045180800000 | 898.92 |
1045440000000 | 897.83 |
1045526400000 | 897.63 |
1045612800000 | 902.2 |
1045699200000 | 908.73 |
1045785600000 | 896.19 |
1046044800000 | 890.95 |
1046131200000 | 863.52 |
1046217600000 | 863.59 |
1046304000000 | 853.69 |
1046390400000 | 850.63 |
1046649600000 | 853.44 |
1046736000000 | 830.62 |
1046822400000 | 832.96 |
1046908800000 | 834.94 |
1046995200000 | 823.86 |
1047254400000 | 825.92 |
1047340800000 | 801.76 |
1047427200000 | 787.74 |
1047513600000 | 791.17 |
1047600000000 | 790.4 |
1047859200000 | 765.23 |
1047945600000 | 789.87 |
1048032000000 | 786.4 |
1048118400000 | 780.91 |
1048204800000 | 790.99 |
1048464000000 | 793.84 |
1048550400000 | 792.5 |
1048636800000 | 797.71 |
1048723200000 | 787.23 |
1048809600000 | 780.74 |
1049068800000 | 755.94 |
1049155200000 | 757.1 |
1049241600000 | 761.46 |
1049328000000 | 765.78 |
1049414400000 | 779.03 |
1049673600000 | 793.49 |
1049760000000 | 792.2 |
1049846400000 | 805.73 |
1049932800000 | 809.2 |
1050019200000 | 818.47 |
1050278400000 | 832.45 |
1050364800000 | 841.26 |
1050451200000 | 850.06 |
1050537600000 | 854.63 |
1050624000000 | 854.28 |
1050883200000 | 854.16 |
1050969600000 | 863.64 |
1051056000000 | 884.2 |
1051142400000 | 884.5 |
1051228800000 | 884.11 |
1051488000000 | 880.21 |
1051574400000 | 888.33 |
1051660800000 | 916.85 |
1051747200000 | 921.48 |
1051833600000 | 938.42 |
1052092800000 | 965.04 |
1052179200000 | 985.79 |
1052265600000 | 995.52 |
1052352000000 | 987.54 |
1052438400000 | 965.05 |
1052697600000 | 968.37 |
1052784000000 | 981.49 |
1052870400000 | 983.37 |
1052956800000 | 969.99 |
1053043200000 | 993.5 |
1053302400000 | 991.58 |
1053388800000 | 999.26 |
1053475200000 | 983.5 |
1053561600000 | 978.17 |
1053648000000 | 985.08 |
1053907200000 | 989.42 |
1053993600000 | 978.76 |
1054080000000 | 989.84 |
1054166400000 | 1007.71 |
1054252800000 | 995.52 |
1054512000000 | 1036.6 |
1054598400000 | 1039.47 |
1054684800000 | 1078.75 |
1054771200000 | 1091.35 |
1054857600000 | 1101.74 |
1055116800000 | 1106.1 |
1055203200000 | 1094.58 |
1055289600000 | 1120.86 |
1055376000000 | 1141.15 |
1055462400000 | 1140.16 |
1055721600000 | 1138.33 |
1055808000000 | 1162.92 |
1055894400000 | 1145.75 |
1055980800000 | 1126.24 |
1056067200000 | 1106.77 |
1056326400000 | 1091.62 |
1056412800000 | 1085.61 |
1056499200000 | 1112.63 |
1056585600000 | 1099.23 |
1056672000000 | 1093.97 |
1056931200000 | 1096.08 |
1057017600000 | 1085.47 |
1057104000000 | 1130.79 |
1057190400000 | 1132.46 |
1057276800000 | 1125.44 |
1057536000000 | 1149.62 |
1057622400000 | 1140.29 |
1057708800000 | 1133.17 |
1057795200000 | 1136.59 |
1057881600000 | 1121.71 |
1058140800000 | 1161.14 |
1058227200000 | 1171.14 |
1058313600000 | 1177.05 |
1058400000000 | 1163.98 |
1058486400000 | 1189.52 |
1058745600000 | 1183.12 |
1058832000000 | 1186.5 |
1058918400000 | 1205.7 |
1059004800000 | 1203.91 |
1059091200000 | 1203.77 |
1059350400000 | 1205.13 |
1059436800000 | 1222.66 |
1059523200000 | 1241.41 |
1059609600000 | 1227.51 |
1059696000000 | 1231.09 |
1059955200000 | 1249.79 |
1060041600000 | 1239.25 |
1060128000000 | 1225.21 |
1060214400000 | 1217.04 |
1060300800000 | 1219.71 |
1060560000000 | 1216.02 |
1060646400000 | 1213.33 |
1060732800000 | 1230.22 |
1060819200000 | 1240.34 |
1060905600000 | 1240.73 |
1061164800000 | 1255.25 |
1061251200000 | 1252.48 |
1061337600000 | 1245.78 |
1061424000000 | 1253.44 |
1061510400000 | 1270.49 |
1061769600000 | 1267.32 |
1061856000000 | 1241.18 |
1061942400000 | 1244.81 |
1062028800000 | 1242.88 |
1062115200000 | 1224.43 |
1062374400000 | 1218.96 |
1062460800000 | 1178.36 |
1062547200000 | 1170.47 |
1062633600000 | 1177.93 |
1062720000000 | 1202.67 |
1062979200000 | 1176.04 |
1063065600000 | 1168.59 |
1063152000000 | 1174.3 |
1063238400000 | 1182.53 |
1063324800000 | 1190.95 |
1063584000000 | 1170.57 |
1063670400000 | 1146.9 |
1063756800000 | 1183.01 |
1063843200000 | 1154.15 |
1063929600000 | 1173.64 |
1064188800000 | 1180.25 |
1064275200000 | 1180.76 |
1064361600000 | 1191.13 |
1064448000000 | 1180.03 |
1064534400000 | 1163.96 |
1064793600000 | 1180.67 |
1064880000000 | 1191.53 |
1064966400000 | 1197.56 |
1065052800000 | 1219.02 |
1065139200000 | 1224.75 |
1065398400000 | 1265.33 |
1065484800000 | 1246.29 |
1065571200000 | 1266.26 |
1065657600000 | 1249.56 |
1065744000000 | 1252.72 |
1066003200000 | 1243.46 |
1066089600000 | 1247.01 |
1066176000000 | 1237.35 |
1066262400000 | 1240.18 |
1066348800000 | 1245.29 |
1066608000000 | 1246.45 |
1066694400000 | 1255.44 |
1066780800000 | 1263.67 |
1066867200000 | 1239.03 |
1066953600000 | 1249.76 |
1067212800000 | 1251.63 |
1067299200000 | 1242.15 |
1067385600000 | 1245.57 |
1067472000000 | 1244.66 |
1067558400000 | 1237.11 |
1067817600000 | 1249.36 |
1067904000000 | 1246.2 |
1067990400000 | 1246.15 |
1068076800000 | 1248.78 |
1068163200000 | 1263.54 |
1068422400000 | 1267.47 |
1068508800000 | 1260.6 |
1068595200000 | 1263.88 |
1068681600000 | 1273 |
1068768000000 | 1287.31 |
1069027200000 | 1271.64 |
1069113600000 | 1284.3 |
1069200000000 | 1288.59 |
1069286400000 | 1278.91 |
1069372800000 | 1288.86 |
1069632000000 | 1283.04 |
1069718400000 | 1299.59 |
1069804800000 | 1329.25 |
1069891200000 | 1330.61 |
1069977600000 | 1333.53 |
1070236800000 | 1339.02 |
1070323200000 | 1362.9 |
1070409600000 | 1377.61 |
1070496000000 | 1365.06 |
1070582400000 | 1368.9 |
1070841600000 | 1371.79 |
1070928000000 | 1385.59 |
1071014400000 | 1392.87 |
1071100800000 | 1385.27 |
1071187200000 | 1406.9 |
1071446400000 | 1402.64 |
1071532800000 | 1393.16 |
1071619200000 | 1401.46 |
1071705600000 | 1399.81 |
1071792000000 | 1415.48 |
1072051200000 | 1424.31 |
1072137600000 | 1426.62 |
1072224000000 | 1438.08 |
1072310400000 | 1436.98 |
1072396800000 | 1435.02 |
1072656000000 | 1443.3 |
1072742400000 | 1484.84 |
1072828800000 | 1498.88 |
1073001600000 | 1527.56 |
1073260800000 | 1561.96 |
1073347200000 | 1571.32 |
1073433600000 | 1596.06 |
1073520000000 | 1624.18 |
1073606400000 | 1631.32 |
1073865600000 | 1620.74 |
1073952000000 | 1649.17 |
1074038400000 | 1668.85 |
1074124800000 | 1655.57 |
1074211200000 | 1632.08 |
1074470400000 | 1596.14 |
1074556800000 | 1596.62 |
1074643200000 | 1638.26 |
1074729600000 | 1648.07 |
1074816000000 | 1638.27 |
1075075200000 | 1590.63 |
1075161600000 | 1604.73 |
1075248000000 | 1581.15 |
1075334400000 | 1541.66 |
1075420800000 | 1583.42 |
1075680000000 | 1594.94 |
1075766400000 | 1600.44 |
1075852800000 | 1598.09 |
1075939200000 | 1635.7 |
1076025600000 | 1651.5 |
1076284800000 | 1633.6 |
1076371200000 | 1642.9 |
1076457600000 | 1657.35 |
1076544000000 | 1688.46 |
1076630400000 | 1672.74 |
1076889600000 | 1674.77 |
1076976000000 | 1691.81 |
1077062400000 | 1705.73 |
1077148800000 | 1675.54 |
1077235200000 | 1661.69 |
1077494400000 | 1660.1 |
1077580800000 | 1650.65 |
1077667200000 | 1600.57 |
1077753600000 | 1602.36 |
1077840000000 | 1626.23 |
1078099200000 | 1626.25 |
1078185600000 | 1612.43 |
1078272000000 | 1586.04 |
1078358400000 | 1615.12 |
1078444800000 | 1664.29 |
1078704000000 | 1682.13 |
1078790400000 | 1670.64 |
1078876800000 | 1637.76 |
1078963200000 | 1600.42 |
1079049600000 | 1596.36 |
1079308800000 | 1562.06 |
1079395200000 | 1589.75 |
1079481600000 | 1588.08 |
1079568000000 | 1616.17 |
1079654400000 | 1599.67 |
1079913600000 | 1542.48 |
1080000000000 | 1547.17 |
1080086400000 | 1523.68 |
1080172800000 | 1518.94 |
1080259200000 | 1526.43 |
1080518400000 | 1565.95 |
1080604800000 | 1573.28 |
1080691200000 | 1583.94 |
1080777600000 | 1594.93 |
1080864000000 | 1578.86 |
1081123200000 | 1591.67 |
1081209600000 | 1601.91 |
1081296000000 | 1618.73 |
1081382400000 | 1637.93 |
1081468800000 | 1637.94 |
1081728000000 | 1633.35 |
1081814400000 | 1625.25 |
1081900800000 | 1606.16 |
1081987200000 | 1610.11 |
1082073600000 | 1632.27 |
1082332800000 | 1619.13 |
1082419200000 | 1619.06 |
1082505600000 | 1627.5 |
1082592000000 | 1649.24 |
1082678400000 | 1648.97 |
1082937600000 | 1669.83 |
1083024000000 | 1670.14 |
1083110400000 | 1684.97 |
1083196800000 | 1694.83 |
1083283200000 | 1681.51 |
1083542400000 | 1699.49 |
1083628800000 | 1722.28 |
1083715200000 | 1714.42 |
1083801600000 | 1694.07 |
1083888000000 | 1666.75 |
1084147200000 | 1610.5 |
1084233600000 | 1627.86 |
1084320000000 | 1653.04 |
1084406400000 | 1666.18 |
1084492800000 | 1649.33 |
1084752000000 | 1642.69 |
1084838400000 | 1636.56 |
1084924800000 | 1638.65 |
1085011200000 | 1579.26 |
1085097600000 | 1577.36 |
1085356800000 | 1575.79 |
1085443200000 | 1579.32 |
1085529600000 | 1602.5 |
1085616000000 | 1649.72 |
1085702400000 | 1678.63 |
1085961600000 | 1678.63 |
1086048000000 | 1650.75 |
1086134400000 | 1657.93 |
1086220800000 | 1667.69 |
1086307200000 | 1695.63 |
1086566400000 | 1689.89 |
1086652800000 | 1671.38 |
1086739200000 | 1649.77 |
1086825600000 | 1652.51 |
1086912000000 | 1635.46 |
1087171200000 | 1636.97 |
1087257600000 | 1650.74 |
1087344000000 | 1643.72 |
1087430400000 | 1626.52 |
1087516800000 | 1628.01 |
1087776000000 | 1606.16 |
1087862400000 | 1609.01 |
1087948800000 | 1605.96 |
1088035200000 | 1621.55 |
1088121600000 | 1597.75 |
1088380800000 | 1629.23 |
1088467200000 | 1620.68 |
1088553600000 | 1641.57 |
1088640000000 | 1626.74 |
1088726400000 | 1638.61 |
1088985600000 | 1630.24 |
1089072000000 | 1643.47 |
1089158400000 | 1651.94 |
1089244800000 | 1640.89 |
1089331200000 | 1644.68 |
1089590400000 | 1647.58 |
1089676800000 | 1639.65 |
1089763200000 | 1650.72 |
1089849600000 | 1654.69 |
1089936000000 | 1686.09 |
1090195200000 | 1689.82 |
1090281600000 | 1677.6 |
1090368000000 | 1656.87 |
1090454400000 | 1640.54 |
1090540800000 | 1625.45 |
1090800000000 | 1617.74 |
1090886400000 | 1629.86 |
1090972800000 | 1623.36 |
1091059200000 | 1619.13 |
1091145600000 | 1588.09 |
1091404800000 | 1577.73 |
1091491200000 | 1592.97 |
1091577600000 | 1563.31 |
1091664000000 | 1559.4 |
1091750400000 | 1579.89 |
1092009600000 | 1588.65 |
1092096000000 | 1586.73 |
1092182400000 | 1566.53 |
1092268800000 | 1554.32 |
1092355200000 | 1569.82 |
1092614400000 | 1564.32 |
1092700800000 | 1583.2 |
1092787200000 | 1566.85 |
1092873600000 | 1577.62 |
1092960000000 | 1548.44 |
1093219200000 | 1549.55 |
1093305600000 | 1553.39 |
1093392000000 | 1573.77 |
1093478400000 | 1590.33 |
1093564800000 | 1595.37 |
1093824000000 | 1590.4 |
1093910400000 | 1614.07 |
1093996800000 | 1626.68 |
1094083200000 | 1633.4 |
1094169600000 | 1616.37 |
1094428800000 | 1621.46 |
1094515200000 | 1617.65 |
1094601600000 | 1605.79 |
1094688000000 | 1612.18 |
1094774400000 | 1643.45 |
1095033600000 | 1642.82 |
1095120000000 | 1648.16 |
1095206400000 | 1642.85 |
1095292800000 | 1632.62 |
1095379200000 | 1648.41 |
1095638400000 | 1660.99 |
1095724800000 | 1686.95 |
1095811200000 | 1685.35 |
1095897600000 | 1693.52 |
1095984000000 | 1692.1 |
1096243200000 | 1681.27 |
1096329600000 | 1688.8 |
1096416000000 | 1707.23 |
1096502400000 | 1694.01 |
1096588800000 | 1708.03 |
1096848000000 | 1713.33 |
1096934400000 | 1718.27 |
1097020800000 | 1716.67 |
1097107200000 | 1741.21 |
1097193600000 | 1760.69 |
1097452800000 | 1761.3 |
1097539200000 | 1746.78 |
1097625600000 | 1741.05 |
1097712000000 | 1768.72 |
1097798400000 | 1793.67 |
1098057600000 | 1793.67 |
1098144000000 | 1796.06 |
1098230400000 | 1807.93 |
1098316800000 | 1838.65 |
1098403200000 | 1849.79 |
1098662400000 | 1839.63 |
1098748800000 | 1866.34 |
1098835200000 | 1869.53 |
1098921600000 | 1864.4 |
1099008000000 | 1881.21 |
1099267200000 | 1897.35 |
1099353600000 | 1935.92 |
1099440000000 | 1949.42 |
1099526400000 | 1996.89 |
1099612800000 | 2048.83 |
1099872000000 | 2017.92 |
1099958400000 | 1982.16 |
1100044800000 | 2000.88 |
1100131200000 | 2010.4 |
1100217600000 | 1999.44 |
1100476800000 | 2017.44 |
1100563200000 | 2016.35 |
1100649600000 | 2051.28 |
1100736000000 | 2030.46 |
1100822400000 | 2032.35 |
1101081600000 | 2010.86 |
1101168000000 | 1990.27 |
1101254400000 | 2011.86 |
1101340800000 | 2076.74 |
1101427200000 | 2086.37 |
1101686400000 | 2108.45 |
1101772800000 | 2094.45 |
1101859200000 | 2089.27 |
1101945600000 | 2101.28 |
1102032000000 | 2105.85 |
1102291200000 | 2114.77 |
1102377600000 | 2134.17 |
1102464000000 | 2122.56 |
1102550400000 | 2124.3 |
1102636800000 | 2109.99 |
1102896000000 | 2137.91 |
1102982400000 | 2125.26 |
1103068800000 | 2164.04 |
1103155200000 | 2160.89 |
1103241600000 | 2150.67 |
1103500800000 | 2198.84 |
1103587200000 | 2169.14 |
1103673600000 | 2178.81 |
1103760000000 | 2199.78 |
1103846400000 | 2225.45 |
1104105600000 | 2265.52 |
1104192000000 | 2273.77 |
1104278400000 | 2281.14 |
1104364800000 | 2287.79 |
1104451200000 | 2279.72 |
1104710400000 | 2298.46 |
1104796800000 | 2283.59 |
1104883200000 | 2262.76 |
1104969600000 | 2244.95 |
1105056000000 | 2241.73 |
1105315200000 | 2228.1 |
1105401600000 | 2265.24 |
1105488000000 | 2311.38 |
1105574400000 | 2318.42 |
1105660800000 | 2293.82 |
1105920000000 | 2267.64 |
1106006400000 | 2240.92 |
1106092800000 | 2292.52 |
1106179200000 | 2287.11 |
1106265600000 | 2301.04 |
1106524800000 | 2306.59 |
1106611200000 | 2304.13 |
1106697600000 | 2334.09 |
1106784000000 | 2297.98 |
1106870400000 | 2292.79 |
1107129600000 | 2269.06 |
1107216000000 | 2251 |
1107302400000 | 2228.75 |
1107388800000 | 2239.67 |
1107475200000 | 2245.21 |
1107734400000 | 2250.56 |
1107820800000 | 2231.63 |
1107907200000 | 2215.4 |
1107993600000 | 2215.67 |
1108080000000 | 2243.2 |
1108339200000 | 2276.97 |
1108425600000 | 2340.49 |
1108512000000 | 2355.46 |
1108598400000 | 2400.13 |
1108684800000 | 2399.68 |
1108944000000 | 2370.76 |
1109030400000 | 2401.06 |
1109116800000 | 2422.32 |
1109203200000 | 2471.56 |
1109289600000 | 2467.8 |
1109548800000 | 2540.65 |
1109635200000 | 2514.02 |
1109721600000 | 2455.8 |
1109808000000 | 2458.14 |
1109894400000 | 2513.59 |
1110153600000 | 2482.18 |
1110240000000 | 2503.31 |
1110326400000 | 2525.67 |
1110412800000 | 2548.71 |
1110499200000 | 2587.27 |
1110758400000 | 2570.06 |
1110844800000 | 2536.25 |
1110931200000 | 2504.85 |
1111017600000 | 2414.49 |
1111104000000 | 2411.54 |
1111363200000 | 2324.59 |
1111449600000 | 2314.36 |
1111536000000 | 2303.67 |
1111622400000 | 2331.69 |
1111708800000 | 2331.71 |
1111968000000 | 2315.35 |
1112054400000 | 2315.02 |
1112140800000 | 2269.92 |
1112227200000 | 2262.57 |
1112313600000 | 2283.3 |
1112572800000 | 2280.2 |
1112659200000 | 2332.02 |
1112745600000 | 2346.02 |
1112832000000 | 2381.96 |
1112918400000 | 2370.13 |
1113177600000 | 2383.52 |
1113264000000 | 2392.77 |
1113350400000 | 2391.61 |
1113436800000 | 2349.6 |
1113523200000 | 2340.05 |
1113782400000 | 2305.58 |
1113868800000 | 2326.32 |
1113955200000 | 2329.12 |
1114041600000 | 2335.78 |
1114128000000 | 2358.34 |
1114387200000 | 2317.81 |
1114473600000 | 2304.79 |
1114560000000 | 2273.08 |
1114646400000 | 2256.66 |
1114732800000 | 2255.61 |
1114992000000 | 2243.2 |
1115078400000 | 2219.49 |
1115164800000 | 2241.16 |
1115251200000 | 2254.12 |
1115337600000 | 2253.21 |
1115596800000 | 2235.05 |
1115683200000 | 2261.92 |
1115769600000 | 2260.9 |
1115856000000 | 2259.8 |
1115942400000 | 2241.22 |
1116201600000 | 2246.19 |
1116288000000 | 2241.89 |
1116374400000 | 2225.63 |
1116460800000 | 2233.59 |
1116547200000 | 2251.56 |
1116806400000 | 2254.02 |
1116892800000 | 2264.61 |
1116979200000 | 2280.13 |
1117065600000 | 2318.48 |
1117152000000 | 2307.9 |
1117411200000 | 2307.64 |
1117497600000 | 2268.32 |
1117584000000 | 2260.03 |
1117670400000 | 2276.94 |
1117756800000 | 2309.44 |
1118016000000 | 2343.3 |
1118102400000 | 2344.07 |
1118188800000 | 2366.21 |
1118275200000 | 2349.04 |
1118361600000 | 2350.9 |
1118620800000 | 2327.33 |
1118707200000 | 2296.33 |
1118793600000 | 2344.16 |
1118880000000 | 2354.34 |
1118966400000 | 2375.98 |
1119225600000 | 2357.82 |
1119312000000 | 2323.37 |
1119398400000 | 2277.22 |
1119484800000 | 2291.7 |
1119571200000 | 2303.28 |
1119830400000 | 2314.19 |
1119916800000 | 2327.1 |
1120003200000 | 2291.57 |
1120089600000 | 2311.99 |
1120176000000 | 2302.33 |
1120435200000 | 2288.32 |
1120521600000 | 2304.72 |
1120608000000 | 2332.82 |
1120694400000 | 2304.42 |
1120780800000 | 2325.89 |
1121040000000 | 2365.48 |
1121126400000 | 2388.01 |
1121212800000 | 2363.41 |
1121299200000 | 2360.1 |
1121385600000 | 2353.58 |
1121644800000 | 2399.63 |
1121731200000 | 2458.57 |
1121817600000 | 2439.78 |
1121904000000 | 2476.38 |
1121990400000 | 2475.78 |
1122249600000 | 2469.87 |
1122336000000 | 2464.16 |
1122422400000 | 2483.45 |
1122508800000 | 2483.51 |
1122595200000 | 2466.76 |
1122854400000 | 2489.81 |
1122940800000 | 2501.55 |
1123027200000 | 2546.3 |
1123113600000 | 2540.13 |
1123200000000 | 2521.07 |
1123459200000 | 2553.88 |
1123545600000 | 2544.34 |
1123632000000 | 2570.7 |
1123718400000 | 2573.3 |
1123804800000 | 2539.48 |
1124064000000 | 2525.9 |
1124150400000 | 2505.15 |
1124236800000 | 2500.34 |
1124323200000 | 2486.77 |
1124409600000 | 2501.1 |
1124668800000 | 2507.64 |
1124755200000 | 2473.46 |
1124841600000 | 2450.44 |
1124928000000 | 2444.39 |
1125014400000 | 2451.38 |
1125273600000 | 2415.23 |
1125360000000 | 2414.88 |
1125446400000 | 2467.67 |
1125532800000 | 2537.14 |
1125619200000 | 2557.64 |
1125878400000 | 2552.83 |
1125964800000 | 2554.56 |
1126051200000 | 2547.08 |
1126137600000 | 2522.51 |
1126224000000 | 2510.25 |
1126483200000 | 2459.4 |
1126569600000 | 2446.51 |
1126656000000 | 2458.41 |
1126742400000 | 2452.1 |
1126828800000 | 2459.87 |
1127088000000 | 2432.56 |
1127174400000 | 2427.15 |
1127260800000 | 2409.19 |
1127347200000 | 2396.47 |
1127433600000 | 2407.27 |
1127692800000 | 2445.54 |
1127779200000 | 2443.95 |
1127865600000 | 2462.35 |
1127952000000 | 2471.19 |
1128038400000 | 2521.73 |
1128297600000 | 2507.19 |
1128384000000 | 2502.61 |
1128470400000 | 2505.23 |
1128556800000 | 2516.94 |
1128643200000 | 2519.63 |
1128902400000 | 2510.51 |
1128988800000 | 2517.62 |
1129075200000 | 2539.24 |
1129161600000 | 2485.89 |
1129248000000 | 2496.95 |
1129507200000 | 2490.94 |
1129593600000 | 2467.38 |
1129680000000 | 2426.29 |
1129766400000 | 2418.04 |
1129852800000 | 2415.86 |
1130112000000 | 2419.53 |
1130198400000 | 2445.55 |
1130284800000 | 2444.72 |
1130371200000 | 2466.32 |
1130457600000 | 2457.19 |
1130716800000 | 2462.17 |
1130803200000 | 2484.27 |
1130889600000 | 2510.96 |
1130976000000 | 2531.14 |
1131062400000 | 2503.13 |
1131321600000 | 2500.84 |
1131408000000 | 2504.2 |
1131494400000 | 2501.73 |
1131580800000 | 2485.6 |
1131667200000 | 2505.85 |
1131926400000 | 2522.75 |
1132012800000 | 2517.35 |
1132099200000 | 2524.01 |
1132185600000 | 2575.34 |
1132272000000 | 2587.65 |
1132531200000 | 2572.04 |
1132617600000 | 2578.28 |
1132704000000 | 2584.1 |
1132790400000 | 2574.37 |
1132876800000 | 2557.62 |
1133136000000 | 2577.78 |
1133222400000 | 2567.91 |
1133308800000 | 2524.83 |
1133395200000 | 2539.47 |
1133481600000 | 2551.24 |
1133740800000 | 2578.48 |
1133827200000 | 2593.55 |
1133913600000 | 2586.03 |
1134000000000 | 2587.54 |
1134086400000 | 2586.91 |
1134345600000 | 2629.58 |
1134432000000 | 2621.26 |
1134518400000 | 2671.54 |
1134604800000 | 2684.26 |
1134691200000 | 2727.31 |
1134950400000 | 2719.11 |
1135036800000 | 2673.75 |
1135123200000 | 2645.54 |
1135209600000 | 2630.75 |
1135296000000 | 2642.37 |
1135555200000 | 2642.37 |
1135641600000 | 2683.65 |
1135728000000 | 2679.66 |
1135814400000 | 2681.63 |
1135900800000 | 2674.02 |
1136160000000 | 2667.27 |
1136246400000 | 2746.61 |
1136332800000 | 2804.29 |
1136419200000 | 2806.96 |
1136505600000 | 2819.49 |
1136764800000 | 2839.85 |
1136851200000 | 2841.58 |
1136937600000 | 2893.95 |
1137024000000 | 2872.47 |
1137110400000 | 2870.88 |
1137369600000 | 2923.75 |
1137456000000 | 2926.11 |
1137542400000 | 2892.04 |
1137628800000 | 2929.02 |
1137715200000 | 2968.63 |
1137974400000 | 2971.25 |
1138060800000 | 3003.65 |
1138147200000 | 3015.12 |
1138233600000 | 2985.7 |
1138320000000 | 2933.09 |
1138579200000 | 2902.9 |
1138665600000 | 2935.77 |
1138752000000 | 2930.01 |
1138838400000 | 2968.71 |
1138924800000 | 2950.09 |
1139184000000 | 2962.29 |
1139270400000 | 2960.74 |
1139356800000 | 2965.91 |
1139443200000 | 3010.47 |
1139529600000 | 3010.56 |
1139788800000 | 2970.25 |
1139875200000 | 2935.28 |
1139961600000 | 2936.48 |
1140048000000 | 2970.04 |
1140134400000 | 2989.9 |
1140393600000 | 3022.72 |
1140480000000 | 3043.41 |
1140566400000 | 3087.24 |
1140652800000 | 3113.38 |
1140739200000 | 3121.71 |
1140998400000 | 3102.82 |
1141084800000 | 3130.2 |
1141171200000 | 3068.29 |
1141257600000 | 3050.39 |
1141344000000 | 3022.38 |
1141603200000 | 3021.88 |
1141689600000 | 2899.78 |
1141776000000 | 2881.93 |
1141862400000 | 2958.61 |
1141948800000 | 2967.35 |
1142208000000 | 3017.13 |
1142294400000 | 3025.66 |
1142380800000 | 3017.41 |
1142467200000 | 3065.6 |
1142553600000 | 3134.25 |
1142812800000 | 3141.81 |
1142899200000 | 3106.53 |
1142985600000 | 3083.54 |
1143072000000 | 3054 |
1143158400000 | 3059.38 |
1143417600000 | 3048.5 |
1143504000000 | 3021.55 |
1143590400000 | 3002.01 |
1143676800000 | 3070.66 |
1143763200000 | 3054.53 |
1144022400000 | 3067.6 |
1144108800000 | 3126.71 |
1144195200000 | 3137.61 |
1144281600000 | 3185.9 |
1144368000000 | 3202.97 |
1144627200000 | 3204.97 |
1144713600000 | 3164.21 |
1144800000000 | 3113.87 |
1144886400000 | 3097.23 |
1144972800000 | 3097.23 |
1145232000000 | 3146.42 |
1145318400000 | 3150.1 |
1145404800000 | 3192.09 |
1145491200000 | 3161.65 |
1145577600000 | 3169.87 |
1145836800000 | 3177.06 |
1145923200000 | 3142.88 |
1146009600000 | 3168.54 |
1146096000000 | 3189.75 |
1146182400000 | 3187.8 |
1146441600000 | 3193.36 |
1146528000000 | 3237.83 |
1146614400000 | 3278.15 |
1146700800000 | 3324.96 |
1146787200000 | 3350.69 |
1147046400000 | 3366.14 |
1147132800000 | 3371.06 |
1147219200000 | 3336.27 |
1147305600000 | 3284.36 |
1147392000000 | 3279.35 |
1147651200000 | 3200.41 |
1147737600000 | 3178.15 |
1147824000000 | 3169.4 |
1147910400000 | 3053.3 |
1147996800000 | 3000.71 |
1148256000000 | 2902.97 |
1148342400000 | 2919.53 |
1148428800000 | 2863.1 |
1148515200000 | 2855.55 |
1148601600000 | 2920.51 |
1148860800000 | 2976.24 |
1148947200000 | 2917.6 |
1149033600000 | 2924.4 |
1149120000000 | 2884.49 |
1149206400000 | 2916.77 |
1149465600000 | 2856.06 |
1149552000000 | 2775.4 |
1149638400000 | 2775.88 |
1149724800000 | 2738.75 |
1149811200000 | 2777.1 |
1150070400000 | 2763.7 |
1150156800000 | 2683.48 |
1150243200000 | 2682.63 |
1150329600000 | 2837.13 |
1150416000000 | 2864.84 |
1150675200000 | 2861.09 |
1150761600000 | 2824.58 |
1150848000000 | 2787.27 |
1150934400000 | 2809.03 |
1151020800000 | 2811.97 |
1151280000000 | 2801.5 |
1151366400000 | 2789.95 |
1151452800000 | 2741.29 |
1151539200000 | 2800.53 |
1151625600000 | 2969.29 |
1151884800000 | 2956.32 |
1151971200000 | 2967.92 |
1152057600000 | 2885.75 |
1152144000000 | 2871.78 |
1152230400000 | 2897.22 |
1152489600000 | 2901.7 |
1152576000000 | 2940.81 |
1152662400000 | 2954.3 |
1152748800000 | 2890.3 |
1152835200000 | 2878.28 |
1153094400000 | 2757.84 |
1153180800000 | 2782.04 |
1153267200000 | 2795.16 |
1153353600000 | 2865.97 |
1153440000000 | 2861.66 |
1153699200000 | 2855.88 |
1153785600000 | 2898.16 |
1153872000000 | 2900.24 |
1153958400000 | 2982.93 |
1154044800000 | 2982.66 |
1154304000000 | 3001.46 |
1154390400000 | 3004.86 |
1154476800000 | 3040.52 |
1154563200000 | 3040.33 |
1154649600000 | 3110.15 |
1154908800000 | 3126.43 |
1154995200000 | 3074.17 |
1155081600000 | 3098.72 |
1155168000000 | 3037.71 |
1155254400000 | 3047.19 |
1155513600000 | 3075.23 |
1155600000000 | 3085.36 |
1155686400000 | 3156.69 |
1155772800000 | 3168 |
1155859200000 | 3168.05 |
1156118400000 | 3171.96 |
1156204800000 | 3136.38 |
1156291200000 | 3126.54 |
1156377600000 | 3129.09 |
1156464000000 | 3060.53 |
1156723200000 | 3036.29 |
1156809600000 | 3045.25 |
1156896000000 | 3060.58 |
1156982400000 | 3099.48 |
1157068800000 | 3149.01 |
1157328000000 | 3184.23 |
1157414400000 | 3168.99 |
1157500800000 | 3137.78 |
1157587200000 | 3088.55 |
1157673600000 | 3091.62 |
1157932800000 | 3104.11 |
1158019200000 | 3114.09 |
1158105600000 | 3116.91 |
1158192000000 | 3105.71 |
1158278400000 | 3110.33 |
1158537600000 | 3094.14 |
1158624000000 | 3100.46 |
1158710400000 | 3141.04 |
1158796800000 | 3172.41 |
1158883200000 | 3180.16 |
1159142400000 | 3160.45 |
1159228800000 | 3143.84 |
1159315200000 | 3183.53 |
1159401600000 | 3163.08 |
1159488000000 | 3134.2 |
1159747200000 | 3145.41 |
1159833600000 | 3120.97 |
1159920000000 | 3150.63 |
1160006400000 | 3203.75 |
1160092800000 | 3157.82 |
1160352000000 | 3150.73 |
1160438400000 | 3155.75 |
1160524800000 | 3167.22 |
1160611200000 | 3230.73 |
1160697600000 | 3228.82 |
1160956800000 | 3215.01 |
1161043200000 | 3196.38 |
1161129600000 | 3222.01 |
1161216000000 | 3255.8 |
1161302400000 | 3296.89 |
1161561600000 | 3270.42 |
1161648000000 | 3273.9 |
1161734400000 | 3285.97 |
1161820800000 | 3328.44 |
1161907200000 | 3322.23 |
1162166400000 | 3322.39 |
1162252800000 | 3331.2 |
1162339200000 | 3358.82 |
1162425600000 | 3337.16 |
1162512000000 | 3359.56 |
1162771200000 | 3379.28 |
1162857600000 | 3422.08 |
1162944000000 | 3396.26 |
1163030400000 | 3420.29 |
1163116800000 | 3470.83 |
1163376000000 | 3457.23 |
1163462400000 | 3479.52 |
1163548800000 | 3521.75 |
1163635200000 | 3519.77 |
1163721600000 | 3509.88 |
1163980800000 | 3466.22 |
1164067200000 | 3507.1 |
1164153600000 | 3543.27 |
1164240000000 | 3551.28 |
1164326400000 | 3573.62 |
1164585600000 | 3554.9 |
1164672000000 | 3467.62 |
1164758400000 | 3523.94 |
1164844800000 | 3518.89 |
1164931200000 | 3561.72 |
1165190400000 | 3533.56 |
1165276800000 | 3490.62 |
1165363200000 | 3514.3 |
1165449600000 | 3535.02 |
1165536000000 | 3505.4 |
1165795200000 | 3512.88 |
1165881600000 | 3527.18 |
1165968000000 | 3580.36 |
1166054400000 | 3565.08 |
1166140800000 | 3580.56 |
1166400000000 | 3571.73 |
1166486400000 | 3570.09 |
1166572800000 | 3592.92 |
1166659200000 | 3606.66 |
1166745600000 | 3575.45 |
1167004800000 | 3575.45 |
1167091200000 | 3569.88 |
1167177600000 | 3580.52 |
1167264000000 | 3590.27 |
1167350400000 | 3601.54 |
1167696000000 | 3694.9 |
1167782400000 | 3702.6 |
1167868800000 | 3713.31 |
1167955200000 | 3713.03 |
1168214400000 | 3755 |
1168300800000 | 3730.22 |
1168387200000 | 3642.83 |
1168473600000 | 3671.26 |
1168560000000 | 3729.4 |
1168819200000 | 3740.62 |
1168905600000 | 3711 |
1168992000000 | 3712.98 |
1169078400000 | 3766.32 |
1169164800000 | 3762.33 |
1169424000000 | 3769.49 |
1169510400000 | 3767.9 |
1169596800000 | 3809.8 |
1169683200000 | 3817.25 |
1169769600000 | 3783.54 |
1170028800000 | 3799.79 |
1170115200000 | 3789.16 |
1170201600000 | 3819.66 |
1170288000000 | 3857.37 |
1170374400000 | 3859.83 |
1170633600000 | 3869.91 |
1170720000000 | 3844.37 |
1170806400000 | 3824.62 |
1170892800000 | 3816.55 |
1170979200000 | 3786.55 |
1171238400000 | 3718.82 |
1171324800000 | 3772.6 |
1171411200000 | 3843.73 |
1171497600000 | 3883.52 |
1171584000000 | 3854.54 |
1171843200000 | 3859.83 |
1171929600000 | 3878.48 |
1172016000000 | 3829.7 |
1172102400000 | 3878.23 |
1172188800000 | 3910.51 |
1172448000000 | 3890.5 |
1172534400000 | 3743.54 |
1172620800000 | 3682.87 |
1172707200000 | 3561.88 |
1172793600000 | 3565 |
1173052800000 | 3527.6 |
1173139200000 | 3578.26 |
1173225600000 | 3640.58 |
1173312000000 | 3675.91 |
1173398400000 | 3698.24 |
1173657600000 | 3703.04 |
1173744000000 | 3657.89 |
1173830400000 | 3583.03 |
1173916800000 | 3625.4 |
1174003200000 | 3718.26 |
1174262400000 | 3745.09 |
1174348800000 | 3740.01 |
1174435200000 | 3765.63 |
1174521600000 | 3836.14 |
1174608000000 | 3847.9 |
1174867200000 | 3885.53 |
1174953600000 | 3812.72 |
1175040000000 | 3777.06 |
1175126400000 | 3824.61 |
1175212800000 | 3793.01 |
1175472000000 | 3773.46 |
1175558400000 | 3792.92 |
1175644800000 | 3845.89 |
1175731200000 | 3886.53 |
1175817600000 | 3886.56 |
1176076800000 | 3866.34 |
1176163200000 | 3918.81 |
1176249600000 | 3954.53 |
1176336000000 | 3957.11 |
1176422400000 | 4009.38 |
1176681600000 | 4079.25 |
1176768000000 | 4070.71 |
1176854400000 | 4029.18 |
1176940800000 | 4014.65 |
1177027200000 | 4059.66 |
1177286400000 | 4033.34 |
1177372800000 | 4025.45 |
1177459200000 | 4080.58 |
1177545600000 | 4090.95 |
1177632000000 | 4039.18 |
1177891200000 | 3969.93 |
1177977600000 | 3955.1 |
1178064000000 | 3983.82 |
1178150400000 | 3965.74 |
1178236800000 | 3988.57 |
1178496000000 | 4021.83 |
1178582400000 | 3920.19 |
1178668800000 | 3927.72 |
1178755200000 | 3926.32 |
1178841600000 | 3917.7 |
1179100800000 | 3982.75 |
1179187200000 | 4058.71 |
1179273600000 | 4067.6 |
1179360000000 | 4042.1 |
1179446400000 | 4065.97 |
1179705600000 | 4063.67 |
1179792000000 | 4059.43 |
1179878400000 | 4089.25 |
1179964800000 | 4086.98 |
1180051200000 | 4085.98 |
1180310400000 | 4085.98 |
1180396800000 | 4114.44 |
1180483200000 | 4070.67 |
1180569600000 | 4146.47 |
1180656000000 | 4146.16 |
1180915200000 | 4103.85 |
1181001600000 | 4102.04 |
1181088000000 | 4070.56 |
1181174400000 | 4033.93 |
1181260800000 | 4010.46 |
1181520000000 | 4026.12 |
1181606400000 | 3988.41 |
1181692800000 | 3968.23 |
1181779200000 | 3998.97 |
1181865600000 | 4054.37 |
1182124800000 | 4070.6 |
1182211200000 | 4034.75 |
1182297600000 | 4051.49 |
1182384000000 | 4037.49 |
1182470400000 | 4024.08 |
1182729600000 | 4004.63 |
1182816000000 | 4000.75 |
1182902400000 | 3959.99 |
1182988800000 | 4008.45 |
1183075200000 | 4061.19 |
1183334400000 | 4099.66 |
1183420800000 | 4106.11 |
1183507200000 | 4150.54 |
1183593600000 | 4162.42 |
1183680000000 | 4207.95 |
1183939200000 | 4243.6 |
1184025600000 | 4217.2 |
1184112000000 | 4232.92 |
1184198400000 | 4279.58 |
1184284800000 | 4351.54 |
1184544000000 | 4340.28 |
1184630400000 | 4315.27 |
1184716800000 | 4338.84 |
1184803200000 | 4368.5 |
1184889600000 | 4306.53 |
1185148800000 | 4328.97 |
1185235200000 | 4300.16 |
1185321600000 | 4298.3 |
1185408000000 | 4233.12 |
1185494400000 | 4138.92 |
1185753600000 | 4091.79 |
1185840000000 | 4157.43 |
1185926400000 | 4150.08 |
1186012800000 | 4155.14 |
1186099200000 | 4132.23 |
1186358400000 | 4087.53 |
1186444800000 | 4076.79 |
1186531200000 | 4150.76 |
1186617600000 | 4049.17 |
1186704000000 | 3933.55 |
1186963200000 | 3953.52 |
1187049600000 | 3942.2 |
1187136000000 | 3912.57 |
1187222400000 | 3736.49 |
1187308800000 | 3912.42 |
1187568000000 | 3886.32 |
1187654400000 | 3886.86 |
1187740800000 | 3953.86 |
1187827200000 | 4030.68 |
1187913600000 | 4041.8 |
1188172800000 | 4061.25 |
1188259200000 | 4071.36 |
1188345600000 | 4072.78 |
1188432000000 | 4103.59 |
1188518400000 | 4161.07 |
1188777600000 | 4143.42 |
1188864000000 | 4135.35 |
1188950400000 | 4115.82 |
1189036800000 | 4137.53 |
1189123200000 | 4106.03 |
1189382400000 | 4094.24 |
1189468800000 | 4144.24 |
1189555200000 | 4158.13 |
1189641600000 | 4200.71 |
1189728000000 | 4207.18 |
1189987200000 | 4228.5 |
1190073600000 | 4269.27 |
1190160000000 | 4333.63 |
1190246400000 | 4357.41 |
1190332800000 | 4370.92 |
1190592000000 | 4386.7 |
1190678400000 | 4402.82 |
1190764800000 | 4468.01 |
1190851200000 | 4475.58 |
1190937600000 | 4507.26 |
1191196800000 | 4520.53 |
1191283200000 | 4486.34 |
1191369600000 | 4480.92 |
1191456000000 | 4486.98 |
1191542400000 | 4541.71 |
1191801600000 | 4537.79 |
1191888000000 | 4570.24 |
1191974400000 | 4578.72 |
1192060800000 | 4623.36 |
1192147200000 | 4617.85 |
1192406400000 | 4627.56 |
1192492800000 | 4531.5 |
1192579200000 | 4548.85 |
1192665600000 | 4524.59 |
1192752000000 | 4542.58 |
1193011200000 | 4447.42 |
1193097600000 | 4571.25 |
1193184000000 | 4575.34 |
1193270400000 | 4638.19 |
1193356800000 | 4690.48 |
1193616000000 | 4708.56 |
1193702400000 | 4739.44 |
1193788800000 | 4765.32 |
1193875200000 | 4697.18 |
1193961600000 | 4738.57 |
1194220800000 | 4703.73 |
1194307200000 | 4783.31 |
1194393600000 | 4820.39 |
1194480000000 | 4733.01 |
1194566400000 | 4668.52 |
1194825600000 | 4609.8 |
1194912000000 | 4630.06 |
1194998400000 | 4710.14 |
1195084800000 | 4631.22 |
1195171200000 | 4619.5 |
1195430400000 | 4526.66 |
1195516800000 | 4525.84 |
1195603200000 | 4392.65 |
1195689600000 | 4421.12 |
1195776000000 | 4497.03 |
1196035200000 | 4501.74 |
1196121600000 | 4466.43 |
1196208000000 | 4502.64 |
1196294400000 | 4541.57 |
1196380800000 | 4620.2 |
1196640000000 | 4600.62 |
1196726400000 | 4566.62 |
1196812800000 | 4628.56 |
1196899200000 | 4644.61 |
1196985600000 | 4663.64 |
1197244800000 | 4695.3 |
1197331200000 | 4713.78 |
1197417600000 | 4745.67 |
1197504000000 | 4639.27 |
1197590400000 | 4554.85 |
1197849600000 | 4429.51 |
1197936000000 | 4488.38 |
1198022400000 | 4502.88 |
1198108800000 | 4554.9 |
1198195200000 | 4614.42 |
1198454400000 | 4619.45 |
1198540800000 | 4618.35 |
1198627200000 | 4651.25 |
1198713600000 | 4697.08 |
1198800000000 | 4748.37 |
1199059200000 | 4745.17 |
1199232000000 | 4789.65 |
1199318400000 | 4716.95 |
1199404800000 | 4721.43 |
1199664000000 | 4707.12 |
1199750400000 | 4755.78 |
1199836800000 | 4680.73 |
1199923200000 | 4609.27 |
1200009600000 | 4551.75 |
1200268800000 | 4574.49 |
1200355200000 | 4367.89 |
1200441600000 | 4200.92 |
1200528000000 | 4227.89 |
1200614400000 | 4265.94 |
1200873600000 | 4002.39 |
1200960000000 | 3986.77 |
1201046400000 | 3807.08 |
1201132800000 | 4148.44 |
1201219200000 | 4223.74 |
1201478400000 | 4168.19 |
1201564800000 | 4214.11 |
1201651200000 | 4189.46 |
1201737600000 | 4081.69 |
1201824000000 | 4161.62 |
1202083200000 | 4218.73 |
1202169600000 | 4070.68 |
1202256000000 | 4043.49 |
1202342400000 | 4022.25 |
1202428800000 | 3961.41 |
1202688000000 | 3905.31 |
1202774400000 | 3993.78 |
1202860800000 | 3986.37 |
1202947200000 | 4059.56 |
1203033600000 | 3964.1 |
1203292800000 | 3953.26 |
1203379200000 | 4000.77 |
1203465600000 | 3909.1 |
1203552000000 | 4011.34 |
1203638400000 | 4018.88 |
1203897600000 | 4053.93 |
1203984000000 | 4065.53 |
1204070400000 | 4072.78 |
1204156800000 | 4004.9 |
1204243200000 | 3916.89 |
1204502400000 | 3848.62 |
1204588800000 | 3856.98 |
1204675200000 | 3865.58 |
1204761600000 | 3828.21 |
1204848000000 | 3778.38 |
1205107200000 | 3781.83 |
1205193600000 | 3841.27 |
1205280000000 | 3945.33 |
1205366400000 | 3800.11 |
1205452800000 | 3844.03 |
1205712000000 | 3747.08 |
1205798400000 | 3855.83 |
1205884800000 | 3781.59 |
1205971200000 | 3662.78 |
1206057600000 | 3662.78 |
1206316800000 | 3657.55 |
1206403200000 | 3705.07 |
1206489600000 | 3799.89 |
1206576000000 | 3922.87 |
1206662400000 | 3996.83 |
1206921600000 | 4015.67 |
1207008000000 | 4031.69 |
1207094400000 | 4157.51 |
1207180800000 | 4094.5 |
1207267200000 | 4138.39 |
1207526400000 | 4210.5 |
1207612800000 | 4116.53 |
1207699200000 | 4184.85 |
1207785600000 | 4113.85 |
1207872000000 | 4050.75 |
1208131200000 | 3991.97 |
1208217600000 | 3988.71 |
1208304000000 | 4021.04 |
1208390400000 | 4023.91 |
1208476800000 | 4117.34 |
1208736000000 | 4097.05 |
1208822400000 | 4145.53 |
1208908800000 | 4122.52 |
1208995200000 | 4087.14 |
1209081600000 | 4076.47 |
1209340800000 | 4072.05 |
1209427200000 | 4134.95 |
1209513600000 | 4237.7 |
1209600000000 | 4205.44 |
1209686400000 | 4319.83 |
1209945600000 | 4311.96 |
1210032000000 | 4276.85 |
1210118400000 | 4275.58 |
1210204800000 | 4282.37 |
1210291200000 | 4209.77 |
1210550400000 | 4210.22 |
1210636800000 | 4277.93 |
1210723200000 | 4278.54 |
1210809600000 | 4283.85 |
1210896000000 | 4278.43 |
1211155200000 | 4299.17 |
1211241600000 | 4238.62 |
1211328000000 | 4244.69 |
1211414400000 | 4157.08 |
1211500800000 | 4155.66 |
1211760000000 | 4110.29 |
1211846400000 | 4096.68 |
1211932800000 | 4181.63 |
1212019200000 | 4160.5 |
1212105600000 | 4283.9 |
1212364800000 | 4247.76 |
1212451200000 | 4244.47 |
1212537600000 | 4171.33 |
1212624000000 | 4193.23 |
1212710400000 | 4225.54 |
1212969600000 | 4116.02 |
1213056000000 | 3971.13 |
1213142400000 | 3944.62 |
1213228800000 | 3859.98 |
1213315200000 | 3749.13 |
1213574400000 | 3777.84 |
1213660800000 | 3761.7 |
1213747200000 | 3732.78 |
1213833600000 | 3704.88 |
1213920000000 | 3710.48 |
1214179200000 | 3564.6 |
1214265600000 | 3545.84 |
1214352000000 | 3655.18 |
1214438400000 | 3609.28 |
1214524800000 | 3549.03 |
1214784000000 | 3578.93 |
1214870400000 | 3415.5 |
1214956800000 | 3324.99 |
1215043200000 | 3423.61 |
1215129600000 | 3425.39 |
1215388800000 | 3471.49 |
1215475200000 | 3417.79 |
1215561600000 | 3571.78 |
1215648000000 | 3536.08 |
1215734400000 | 3464.06 |
1215993600000 | 3502.79 |
1216080000000 | 3352.47 |
1216166400000 | 3298.9 |
1216252800000 | 3545.38 |
1216339200000 | 3645.32 |
1216598400000 | 3676.97 |
1216684800000 | 3585.02 |
1216771200000 | 3720.09 |
1216857600000 | 3739.73 |
1216944000000 | 3606.87 |
1217203200000 | 3630.65 |
1217289600000 | 3550.47 |
1217376000000 | 3555.09 |
1217462400000 | 3570.98 |
1217548800000 | 3544.99 |
1217808000000 | 3544.36 |
1217894400000 | 3614.15 |
1217980800000 | 3586.49 |
1218067200000 | 3545.91 |
1218153600000 | 3356.67 |
1218412800000 | 3355 |
1218499200000 | 3370.61 |
1218585600000 | 3289.96 |
1218672000000 | 3304.48 |
1218758400000 | 3258.35 |
1219017600000 | 3316.29 |
1219104000000 | 3283.57 |
1219190400000 | 3272.17 |
1219276800000 | 3246.78 |
1219363200000 | 3262.87 |
1219622400000 | 3261.89 |
1219708800000 | 3189.66 |
1219795200000 | 3188.77 |
1219881600000 | 3233.32 |
1219968000000 | 3274.45 |
1220227200000 | 3217.53 |
1220313600000 | 3292.49 |
1220400000000 | 3226.65 |
1220486400000 | 3122.11 |
1220572800000 | 3025.71 |
1220832000000 | 3175.73 |
1220918400000 | 3163.81 |
1221004800000 | 3075.6 |
1221091200000 | 2953.67 |
1221177600000 | 2993.03 |
1221436800000 | 2871.86 |
1221523200000 | 2790.45 |
1221609600000 | 2831.32 |
1221696000000 | 2853.09 |
1221782400000 | 3167.83 |
1222041600000 | 3180.76 |
1222128000000 | 3079.36 |
1222214400000 | 3069.93 |
1222300800000 | 3098.71 |
1222387200000 | 3036.95 |
1222646400000 | 2826.25 |
1222732800000 | 2763.87 |
1222819200000 | 2747.62 |
1222905600000 | 2726.04 |
1222992000000 | 2707.8 |
1223251200000 | 2494.94 |
1223337600000 | 2507.72 |
1223424000000 | 2380.79 |
1223510400000 | 2373.83 |
1223596800000 | 2223.53 |
1223856000000 | 2349.97 |
1223942400000 | 2405.41 |
1224028800000 | 2216.28 |
1224115200000 | 2047.46 |
1224201600000 | 1895.81 |
1224460800000 | 1886.87 |
1224547200000 | 1891.11 |
1224633600000 | 1735.6 |
1224720000000 | 1628.45 |
1224806400000 | 1454.92 |
1225065600000 | 1493.49 |
1225152000000 | 1496.61 |
1225238400000 | 1703.35 |
1225324800000 | 1743.44 |
1225411200000 | 1756.73 |
1225670400000 | 1815.42 |
1225756800000 | 1960.42 |
1225843200000 | 1959.08 |
1225929600000 | 1784.26 |
1226016000000 | 1822.85 |
1226275200000 | 1906.63 |
1226361600000 | 1729.09 |
1226448000000 | 1679.13 |
1226534400000 | 1648.76 |
1226620800000 | 1687.43 |
1226880000000 | 1604.09 |
1226966400000 | 1594.19 |
1227052800000 | 1565.55 |
1227139200000 | 1477 |
1227225600000 | 1484.22 |
1227484800000 | 1561.61 |
1227571200000 | 1619.98 |
1227657600000 | 1575.06 |
1227744000000 | 1609.55 |
1227830400000 | 1596.41 |
1228089600000 | 1538.29 |
1228176000000 | 1530.88 |
1228262400000 | 1523.55 |
1228348800000 | 1538.25 |
1228435200000 | 1478.52 |
1228694400000 | 1560.62 |
1228780800000 | 1551.65 |
1228867200000 | 1542.99 |
1228953600000 | 1574.41 |
1229040000000 | 1571.54 |
1229299200000 | 1574.32 |
1229385600000 | 1554.62 |
1229472000000 | 1627.36 |
1229558400000 | 1624.75 |
1229644800000 | 1556.38 |
1229904000000 | 1538.46 |
1229990400000 | 1556.96 |
1230076800000 | 1557.78 |
1230163200000 | 1557.78 |
1230249600000 | 1565.3 |
1230508800000 | 1619.95 |
1230595200000 | 1678.48 |
1230681600000 | 1626.17 |
1230854400000 | 1651.05 |
1231113600000 | 1660.22 |
1231200000000 | 1629.66 |
1231286400000 | 1719.87 |
1231372800000 | 1723.92 |
1231459200000 | 1667.65 |
1231718400000 | 1627.11 |
1231804800000 | 1582.17 |
1231891200000 | 1493 |
1231977600000 | 1446.03 |
1232064000000 | 1514.43 |
1232323200000 | 1411.59 |
1232409600000 | 1383.97 |
1232496000000 | 1429.15 |
1232582400000 | 1404.77 |
1232668800000 | 1379.16 |
1232928000000 | 1440.23 |
1233014400000 | 1474.57 |
1233100800000 | 1516.76 |
1233187200000 | 1470.08 |
1233273600000 | 1483.33 |
1233532800000 | 1442.73 |
1233619200000 | 1460.22 |
1233705600000 | 1452.8 |
1233792000000 | 1432.48 |
1233878400000 | 1466.25 |
1234137600000 | 1506.73 |
1234224000000 | 1490.32 |
1234310400000 | 1456.7 |
1234396800000 | 1423.73 |
1234483200000 | 1445.97 |
1234742400000 | 1398.45 |
1234828800000 | 1298.42 |
1234915200000 | 1279.1 |
1235001600000 | 1312.07 |
1235088000000 | 1281.55 |
1235347200000 | 1245.31 |
1235433600000 | 1244.22 |
1235520000000 | 1213.52 |
1235606400000 | 1234.3 |
1235692800000 | 1219.37 |
1235952000000 | 1208.71 |
1236038400000 | 1188.23 |
1236124800000 | 1180.46 |
1236211200000 | 1152.91 |
1236297600000 | 1158.29 |
1236556800000 | 1155.41 |
1236643200000 | 1247.38 |
1236729600000 | 1234.7 |
1236816000000 | 1245.94 |
1236902400000 | 1267.1 |
1237161600000 | 1291.16 |
1237248000000 | 1286.62 |
1237334400000 | 1302.3 |
1237420800000 | 1411.65 |
1237507200000 | 1421.17 |
1237766400000 | 1462.79 |
1237852800000 | 1458.53 |
1237939200000 | 1460.26 |
1238025600000 | 1483.3 |
1238112000000 | 1408.83 |
1238371200000 | 1354.48 |
1238457600000 | 1420.33 |
1238544000000 | 1410.13 |
1238630400000 | 1506.34 |
1238716800000 | 1511.81 |
1238976000000 | 1494.67 |
1239062400000 | 1469.33 |
1239148800000 | 1534.73 |
1239235200000 | 1606.47 |
1239321600000 | 1606.5 |
1239580800000 | 1620.14 |
1239667200000 | 1627.49 |
1239753600000 | 1634.47 |
1239840000000 | 1681.02 |
1239926400000 | 1662.48 |
1240185600000 | 1646.74 |
1240272000000 | 1563.49 |
1240358400000 | 1582.27 |
1240444800000 | 1587.4 |
1240531200000 | 1632.35 |
1240790400000 | 1617.28 |
1240876800000 | 1601.84 |
1240963200000 | 1697.97 |
1241049600000 | 1768.37 |
1241136000000 | 1768.64 |
1241395200000 | 1824.03 |
1241481600000 | 1901.51 |
1241568000000 | 1916.6 |
1241654400000 | 1876.19 |
1241740800000 | 1893.4 |
1242000000000 | 1912.68 |
1242086400000 | 1946.98 |
1242172800000 | 1865.74 |
1242259200000 | 1846.75 |
1242345600000 | 1881.38 |
1242604800000 | 1886.1 |
1242691200000 | 1987.66 |
1242777600000 | 2054.51 |
1242864000000 | 1993.05 |
1242950400000 | 2059.54 |
1243209600000 | 2066.43 |
1243296000000 | 2022.7 |
1243382400000 | 2066.86 |
1243468800000 | 2078.61 |
1243555200000 | 2118.46 |
1243814400000 | 2227.55 |
1243900800000 | 2269.3 |
1243987200000 | 2213.67 |
1244073600000 | 2144.35 |
1244160000000 | 2147.1 |
1244419200000 | 2124.19 |
1244505600000 | 2096.87 |
1244592000000 | 2156.82 |
1244678400000 | 2177.96 |
1244764800000 | 2184.53 |
1245024000000 | 2150.8 |
1245110400000 | 2040.9 |
1245196800000 | 1930.63 |
1245283200000 | 1967.93 |
1245369600000 | 2019.96 |
1245628800000 | 1934.42 |
1245715200000 | 1971.33 |
1245801600000 | 1999.29 |
1245888000000 | 1950.28 |
1245974400000 | 1959.84 |
1246233600000 | 1982.9 |
1246320000000 | 2028.35 |
1246406400000 | 2051.56 |
1246492800000 | 2007.17 |
1246579200000 | 2008.61 |
1246838400000 | 1967.27 |
1246924800000 | 1988.66 |
1247011200000 | 1942.66 |
1247097600000 | 1947.8 |
1247184000000 | 1893.62 |
1247443200000 | 1894.66 |
1247529600000 | 1975.4 |
1247616000000 | 2017 |
1247702400000 | 2041.09 |
1247788800000 | 2066.64 |
1248048000000 | 2132.75 |
1248134400000 | 2121.8 |
1248220800000 | 2115.54 |
1248307200000 | 2150.27 |
1248393600000 | 2182.28 |
1248652800000 | 2202.05 |
1248739200000 | 2137.6 |
1248825600000 | 2102.5 |
1248912000000 | 2180.53 |
1248998400000 | 2211.6 |
1249257600000 | 2314.15 |
1249344000000 | 2329.13 |
1249430400000 | 2282.59 |
1249516800000 | 2298.54 |
1249603200000 | 2250.05 |
1249862400000 | 2197.71 |
1249948800000 | 2125.21 |
1250035200000 | 2158.54 |
1250121600000 | 2211.91 |
1250208000000 | 2229.24 |
1250467200000 | 2165.48 |
1250553600000 | 2198.67 |
1250640000000 | 2236.01 |
1250726400000 | 2291.37 |
1250812800000 | 2401.46 |
1251072000000 | 2413.05 |
1251158400000 | 2430.63 |
1251244800000 | 2470.68 |
1251331200000 | 2474.44 |
1251417600000 | 2487.68 |
1251676800000 | 2392.11 |
1251763200000 | 2434.99 |
1251849600000 | 2401.55 |
1251936000000 | 2345.48 |
1252022400000 | 2339.36 |
1252281600000 | 2432.62 |
1252368000000 | 2475.91 |
1252454400000 | 2509.22 |
1252540800000 | 2482.35 |
1252627200000 | 2507.02 |
1252886400000 | 2439.23 |
1252972800000 | 2497.08 |
1253059200000 | 2524.2 |
1253145600000 | 2523.35 |
1253232000000 | 2525.11 |
1253491200000 | 2478.83 |
1253577600000 | 2541.02 |
1253664000000 | 2612.38 |
1253750400000 | 2590.98 |
1253836800000 | 2585.53 |
1254096000000 | 2617.87 |
1254182400000 | 2647.55 |
1254268800000 | 2662.07 |
1254355200000 | 2632.18 |
1254441600000 | 2567.92 |
1254700800000 | 2549.02 |
1254787200000 | 2687.97 |
1254873600000 | 2680.4 |
1254960000000 | 2750.2 |
1255046400000 | 2765.07 |
1255305600000 | 2856.39 |
1255392000000 | 2845.72 |
1255478400000 | 2965.45 |
1255564800000 | 2978.48 |
1255651200000 | 2884.59 |
1255910400000 | 2937.12 |
1255996800000 | 2963.69 |
1256083200000 | 2934.83 |
1256169600000 | 2875.81 |
1256256000000 | 2917.89 |
1256515200000 | 2834.63 |
1256601600000 | 2731.17 |
1256688000000 | 2720.67 |
1256774400000 | 2683.68 |
1256860800000 | 2710.2 |
1257120000000 | 2674.09 |
1257206400000 | 2574.14 |
1257292800000 | 2692.24 |
1257379200000 | 2738.9 |
1257465600000 | 2763.66 |
1257724800000 | 2761.18 |
1257811200000 | 2702.23 |
1257897600000 | 2713.88 |
1257984000000 | 2658.27 |
1258070400000 | 2614.32 |
1258329600000 | 2516.16 |
1258416000000 | 2502.58 |
1258502400000 | 2566.47 |
1258588800000 | 2508.44 |
1258675200000 | 2399.27 |
1258934400000 | 2474.45 |
1259020800000 | 2451.24 |
1259107200000 | 2399 |
1259193600000 | 2225.81 |
1259280000000 | 2255.65 |
1259539200000 | 2262.62 |
1259625600000 | 2458.99 |
1259712000000 | 2471 |
1259798400000 | 2384.75 |
1259884800000 | 2377.1 |
1260144000000 | 2277.93 |
1260230400000 | 2108.38 |
1260316800000 | 2008.3 |
1260403200000 | 2125.93 |
1260489600000 | 2033.58 |
1260748800000 | 2111.71 |
1260835200000 | 2034.86 |
1260921600000 | 2117.36 |
1261008000000 | 2048.12 |
1261094400000 | 1995.9 |
1261353600000 | 1956.56 |
1261440000000 | 2050.14 |
1261526400000 | 2065.33 |
1261612800000 | 2068.86 |
1261699200000 | 2068.86 |
1261958400000 | 2075.73 |
1262044800000 | 2058.99 |
1262131200000 | 2032.32 |
1262217600000 | 2045.75 |
1262563200000 | 2043.91 |
1262649600000 | 2146.44 |
1262736000000 | 2142.13 |
1262822400000 | 2161.09 |
1262908800000 | 2186.76 |
1263168000000 | 2199.38 |
1263254400000 | 2074.28 |
1263340800000 | 2022.22 |
1263427200000 | 2034.72 |
1263513600000 | 1963.93 |
1263772800000 | 1918.47 |
1263859200000 | 1921.1 |
1263945600000 | 1816.57 |
1264032000000 | 1801.31 |
1264118400000 | 1846.41 |
1264377600000 | 1911.51 |
1264464000000 | 1847.91 |
1264550400000 | 1759.28 |
1264636800000 | 1758.28 |
1264723200000 | 1820.39 |
1264982400000 | 1810.97 |
1265068800000 | 1838.69 |
1265155200000 | 1794.7 |
1265241600000 | 1704.87 |
1265328000000 | 1618.49 |
1265587200000 | 1544.89 |
1265673600000 | 1644.87 |
1265760000000 | 1684.24 |
1265846400000 | 1663.92 |
1265932800000 | 1615.81 |
1266192000000 | 1614.08 |
1266278400000 | 1607.99 |
1266364800000 | 1590.21 |
1266451200000 | 1608.83 |
1266537600000 | 1646.37 |
1266796800000 | 1689.17 |
1266883200000 | 1645.82 |
1266969600000 | 1652.24 |
1267056000000 | 1585.59 |
1267142400000 | 1644.67 |
1267401600000 | 1678.05 |
1267488000000 | 1735.68 |
1267574400000 | 1738.76 |
1267660800000 | 1755.49 |
1267747200000 | 1795.11 |
1268006400000 | 1803.43 |
1268092800000 | 1795.02 |
1268179200000 | 1856.47 |
1268265600000 | 1841.97 |
1268352000000 | 1846.16 |
1268611200000 | 1839.22 |
1268697600000 | 1847.49 |
1268784000000 | 1818.38 |
1268870400000 | 1721 |
1268956800000 | 1746.76 |
1269216000000 | 1705.78 |
1269302400000 | 1742.47 |
1269388800000 | 1732.8 |
1269475200000 | 1732.16 |
1269561600000 | 1834.02 |
1269820800000 | 1827.9 |
1269907200000 | 1776.69 |
1269993600000 | 1762.92 |
1270080000000 | 1788.12 |
1270166400000 | 1788.12 |
1270425600000 | 1784.03 |
1270512000000 | 1719.29 |
1270598400000 | 1658.16 |
1270684800000 | 1584.08 |
1270771200000 | 1669.8 |
1271030400000 | 1763.42 |
1271116800000 | 1704.21 |
1271203200000 | 1674.59 |
1271289600000 | 1711.77 |
1271376000000 | 1670.47 |
1271635200000 | 1619.56 |
1271721600000 | 1635.29 |
1271808000000 | 1598.42 |
1271894400000 | 1513.98 |
1271980800000 | 1523.68 |
1272240000000 | 1477.86 |
1272326400000 | 1376.59 |
1272412800000 | 1378.91 |
1272499200000 | 1506.52 |
1272585600000 | 1547.92 |
1272844800000 | 1524.19 |
1272931200000 | 1388.74 |
1273017600000 | 1317.31 |
1273104000000 | 1315.76 |
1273190400000 | 1269.44 |
1273449600000 | 1428.72 |
1273536000000 | 1363.16 |
1273622400000 | 1374.17 |
1273708800000 | 1328.25 |
1273795200000 | 1272.29 |
1274054400000 | 1242.82 |
1274140800000 | 1236.3 |
1274227200000 | 1243.64 |
1274313600000 | 1194.68 |
1274400000000 | 1229.64 |
1274659200000 | 1212.12 |
1274745600000 | 1157.39 |
1274832000000 | 1198.56 |
1274918400000 | 1182.55 |
1275004800000 | 1179.22 |
1275264000000 | 1163.74 |
1275350400000 | 1149.13 |
1275436800000 | 1150.59 |
1275523200000 | 1178.57 |
1275609600000 | 1095.64 |
1275868800000 | 1025.77 |
1275955200000 | 1029.48 |
1276041600000 | 1082.03 |
1276128000000 | 1093.37 |
1276214400000 | 1101.84 |
1276473600000 | 1165.56 |
1276560000000 | 1151.74 |
1276646400000 | 1145.09 |
1276732800000 | 1139.83 |
1276819200000 | 1160.35 |
1277078400000 | 1201.15 |
1277164800000 | 1161.88 |
1277251200000 | 1125.51 |
1277337600000 | 1085.64 |
1277424000000 | 1078.71 |
1277683200000 | 1072.81 |
1277769600000 | 1049.67 |
1277856000000 | 1056.47 |
1277942400000 | 1094.98 |
1278028800000 | 1105.89 |
1278288000000 | 1098.07 |
1278374400000 | 1154.3 |
1278460800000 | 1142.48 |
1278547200000 | 1180.1 |
1278633600000 | 1185.59 |
1278892800000 | 1187.05 |
1278979200000 | 1228.43 |
1279065600000 | 1237.26 |
1279152000000 | 1297.75 |
1279238400000 | 1310.64 |
1279497600000 | 1328.63 |
1279584000000 | 1273.56 |
1279670400000 | 1257.85 |
1279756800000 | 1308.39 |
1279843200000 | 1276 |
1280102400000 | 1322.98 |
1280188800000 | 1401.65 |
1280275200000 | 1386.74 |
1280361600000 | 1408.77 |
1280448000000 | 1371.64 |
1280707200000 | 1458.73 |
1280793600000 | 1478.01 |
1280880000000 | 1476.29 |
1280966400000 | 1444.46 |
1281052800000 | 1423.87 |
1281312000000 | 1408.57 |
1281398400000 | 1354.27 |
1281484800000 | 1323.26 |
1281571200000 | 1294.35 |
1281657600000 | 1282.72 |
1281916800000 | 1296.71 |
1282003200000 | 1350.71 |
1282089600000 | 1334.17 |
1282176000000 | 1316.51 |
1282262400000 | 1247.84 |
1282521600000 | 1254.84 |
1282608000000 | 1213.14 |
1282694400000 | 1177.84 |
1282780800000 | 1218.72 |
1282867200000 | 1219.72 |
1283126400000 | 1226.33 |
1283212800000 | 1221.67 |
1283299200000 | 1242.52 |
1283385600000 | 1287.63 |
1283472000000 | 1333.5 |
1283731200000 | 1355.21 |
1283817600000 | 1279.72 |
1283904000000 | 1238.57 |
1283990400000 | 1257.73 |
1284076800000 | 1231.66 |
1284336000000 | 1246.17 |
1284422400000 | 1230.92 |
1284508800000 | 1233.31 |
1284595200000 | 1220.79 |
1284681600000 | 1205.04 |
1284940800000 | 1180.07 |
1285027200000 | 1206.72 |
1285113600000 | 1237.03 |
1285200000000 | 1222.07 |
1285286400000 | 1243.32 |
1285545600000 | 1218.67 |
1285632000000 | 1201.43 |
1285718400000 | 1201.72 |
1285804800000 | 1210.69 |
1285891200000 | 1216.45 |
1286150400000 | 1238.45 |
1286236800000 | 1268.14 |
1286323200000 | 1326.52 |
1286409600000 | 1335.06 |
1286496000000 | 1305.7 |
1286755200000 | 1329.48 |
1286841600000 | 1314.84 |
1286928000000 | 1367.46 |
1287014400000 | 1326.05 |
1287100800000 | 1328.28 |
1287360000000 | 1328.09 |
1287446400000 | 1330.06 |
1287532800000 | 1365.78 |
1287619200000 | 1357.48 |
1287705600000 | 1366.19 |
1287964800000 | 1402.88 |
1288051200000 | 1363.2 |
1288137600000 | 1325.48 |
1288224000000 | 1337.17 |
1288310400000 | 1306.48 |
1288569600000 | 1266.2 |
1288656000000 | 1291.11 |
1288742400000 | 1283.5 |
1288828800000 | 1282.28 |
1288915200000 | 1274.17 |
1289174400000 | 1283.81 |
1289260800000 | 1302.45 |
1289347200000 | 1247.26 |
1289433600000 | 1228.01 |
1289520000000 | 1234.95 |
1289779200000 | 1233.84 |
1289865600000 | 1216.06 |
1289952000000 | 1190.8 |
1290038400000 | 1232.72 |
1290124800000 | 1226.13 |
1290384000000 | 1189.58 |
1290470400000 | 1164.25 |
1290556800000 | 1164.16 |
1290643200000 | 1145.61 |
1290729600000 | 1134.82 |
1290988800000 | 1104.3 |
1291075200000 | 1106.44 |
1291161600000 | 1170.85 |
1291248000000 | 1172.12 |
1291334400000 | 1196.86 |
1291593600000 | 1197.85 |
1291680000000 | 1237.17 |
1291766400000 | 1225.1 |
1291852800000 | 1237.42 |
1291939200000 | 1205.41 |
1292198400000 | 1209.28 |
1292284800000 | 1221.38 |
1292371200000 | 1199.89 |
1292457600000 | 1194.09 |
1292544000000 | 1196.55 |
1292803200000 | 1147.87 |
1292889600000 | 1157.96 |
1292976000000 | 1136.4 |
1293062400000 | 1129.49 |
1293148800000 | 1133.94 |
1293408000000 | 1102.85 |
1293494400000 | 1108.99 |
1293580800000 | 1123.85 |
1293667200000 | 1128.85 |
1293753600000 | 1129.92 |
1294012800000 | 1133.08 |
1294099200000 | 1109.03 |
1294185600000 | 1076.82 |
1294272000000 | 1067.89 |
1294358400000 | 1074.65 |
1294617600000 | 1036.45 |
1294704000000 | 1053.09 |
1294790400000 | 1122.67 |
1294876800000 | 1151.99 |
1294963200000 | 1156.85 |
1295222400000 | 1151.84 |
1295308800000 | 1141.3 |
1295395200000 | 1206.57 |
1295481600000 | 1229.94 |
1295568000000 | 1233.73 |
1295827200000 | 1259.23 |
1295913600000 | 1239.12 |
1296000000000 | 1265.28 |
1296086400000 | 1271.49 |
1296172800000 | 1278.99 |
1296432000000 | 1292.09 |
1296518400000 | 1366.14 |
1296604800000 | 1373.29 |
1296691200000 | 1367.67 |
1296777600000 | 1342.64 |
1297036800000 | 1331.63 |
1297123200000 | 1352.9 |
1297209600000 | 1375.81 |
1297296000000 | 1315.59 |
1297382400000 | 1298.5 |
1297641600000 | 1308.52 |
1297728000000 | 1291.71 |
1297814400000 | 1288.43 |
1297900800000 | 1335.38 |
1297987200000 | 1387.68 |
1298246400000 | 1353.22 |
1298332800000 | 1318.45 |
1298419200000 | 1334.29 |
1298505600000 | 1309.86 |
1298592000000 | 1291.66 |
1298851200000 | 1295.61 |
1298937600000 | 1295.71 |
1299024000000 | 1298.25 |
1299110400000 | 1310.55 |
1299196800000 | 1314.09 |
1299456000000 | 1316.35 |
1299542400000 | 1248.47 |
1299628800000 | 1266.22 |
1299715200000 | 1256.1 |
1299801600000 | 1295.02 |
1300060800000 | 1389.11 |
1300147200000 | 1324.3 |
1300233600000 | 1341.25 |
1300320000000 | 1364.31 |
1300406400000 | 1352.91 |
1300665600000 | 1371.51 |
1300752000000 | 1364.52 |
1300838400000 | 1332.01 |
1300924800000 | 1375.72 |
1301011200000 | 1370.3 |
1301270400000 | 1357.01 |
1301356800000 | 1321.89 |
1301443200000 | 1297.79 |
1301529600000 | 1285.41 |
1301616000000 | 1273.2 |
1301875200000 | 1250.28 |
1301961600000 | 1240.75 |
1302048000000 | 1294.09 |
1302134400000 | 1317.07 |
1302220800000 | 1307.19 |
1302480000000 | 1267.02 |
1302566400000 | 1282.41 |
1302652800000 | 1309.32 |
1302739200000 | 1260.12 |
1302825600000 | 1238.87 |
1303084800000 | 1177.85 |
1303171200000 | 1194.62 |
1303257600000 | 1163.9 |
1303344000000 | 1200.33 |
1303430400000 | 1200.33 |
1303689600000 | 1199.46 |
1303776000000 | 1198.58 |
1303862400000 | 1168.1 |
1303948800000 | 1182.29 |
1304035200000 | 1220.73 |
1304294400000 | 1217.67 |
1304380800000 | 1196.17 |
1304467200000 | 1175.32 |
1304553600000 | 1143.6 |
1304640000000 | 1123.29 |
1304899200000 | 1084.37 |
1304985600000 | 1118.82 |
1305072000000 | 1126.27 |
1305158400000 | 1088.8 |
1305244800000 | 1093.82 |
1305504000000 | 1082.04 |
1305590400000 | 1097.3 |
1305676800000 | 1085.05 |
1305763200000 | 1081.22 |
1305849600000 | 1051.19 |
1306108800000 | 1025.07 |
1306195200000 | 1030.38 |
1306281600000 | 1036.98 |
1306368000000 | 1035.23 |
1306454400000 | 1029.97 |
1306713600000 | 1008.03 |
1306800000000 | 1080.12 |
1306886400000 | 1066.04 |
1306972800000 | 1060.61 |
1307059200000 | 1127.03 |
1307318400000 | 1120.04 |
1307404800000 | 1103.23 |
1307491200000 | 1058.97 |
1307577600000 | 1059.91 |
1307664000000 | 1034.71 |
1307923200000 | 1035.94 |
1308009600000 | 1061.95 |
1308096000000 | 1025.6 |
1308182400000 | 983.22 |
1308268800000 | 1042.98 |
1308528000000 | 1022.58 |
1308614400000 | 1074.48 |
1308700800000 | 1072.27 |
1308787200000 | 1019.02 |
1308873600000 | 1013.24 |
1309132800000 | 1021.28 |
1309219200000 | 1060.4 |
1309305600000 | 1064.14 |
1309392000000 | 1089.08 |
1309478400000 | 1122.12 |
1309737600000 | 1130.19 |
1309824000000 | 1105.15 |
1309910400000 | 1063.87 |
1309996800000 | 1063.19 |
1310083200000 | 1038.23 |
1310342400000 | 987.63 |
1310428800000 | 988.46 |
1310515200000 | 972.96 |
1310601600000 | 974.66 |
1310688000000 | 960.34 |
1310947200000 | 948.08 |
1311033600000 | 973.56 |
1311120000000 | 971.46 |
1311206400000 | 1018.6 |
1311292800000 | 1091.79 |
1311552000000 | 1069.87 |
1311638400000 | 1041.7 |
1311724800000 | 1032.31 |
1311811200000 | 1006.11 |
1311897600000 | 1007.29 |
1312156800000 | 975.2 |
1312243200000 | 940.48 |
1312329600000 | 908.08 |
1312416000000 | 891.09 |
1312502400000 | 879.59 |
1312761600000 | 825.68 |
1312848000000 | 829.44 |
1312934400000 | 814.03 |
1313020800000 | 814.76 |
1313107200000 | 823.8 |
1313366400000 | 837.13 |
1313452800000 | 854.16 |
1313539200000 | 850.57 |
1313625600000 | 811.13 |
1313712000000 | 806.28 |
1313971200000 | 783.03 |
1314057600000 | 747.67 |
1314144000000 | 728.41 |
1314230400000 | 715.15 |
1314316800000 | 699.29 |
1314576000000 | 823.62 |
1314662400000 | 784.91 |
1314748800000 | 740.08 |
1314835200000 | 740.53 |
1314921600000 | 701.37 |
1315180800000 | 670.98 |
1315267200000 | 663.92 |
1315353600000 | 735.87 |
1315440000000 | 686.49 |
1315526400000 | 672.48 |
1315785600000 | 630.65 |
1315872000000 | 631.58 |
1315958400000 | 644.03 |
1316044800000 | 646.06 |
1316131200000 | 655.3 |
1316390400000 | 635.8 |
1316476800000 | 634.54 |
1316563200000 | 642.25 |
1316649600000 | 613.33 |
1316736000000 | 583.27 |
1316995200000 | 563.73 |
1317081600000 | 581.55 |
1317168000000 | 600.66 |
1317254400000 | 595.77 |
1317340800000 | 578.67 |
1317600000000 | 553.26 |
1317686400000 | 507.42 |
1317772800000 | 511.45 |
1317859200000 | 517.22 |
1317945600000 | 524.71 |
1318204800000 | 519.53 |
1318291200000 | 493.55 |
1318377600000 | 531.22 |
1318464000000 | 535.56 |
1318550400000 | 544.59 |
1318809600000 | 515.81 |
1318896000000 | 503.79 |
1318982400000 | 510.61 |
1319068800000 | 511.87 |
1319155200000 | 554.36 |
1319414400000 | 516.77 |
1319500800000 | 527.42 |
1319587200000 | 542.38 |
1319673600000 | 583.11 |
1319760000000 | 584.49 |
1320019200000 | 569.51 |
1320105600000 | 513.65 |
1320192000000 | 518.41 |
1320278400000 | 529.49 |
1320364800000 | 525.75 |
1320624000000 | 540.03 |
1320710400000 | 565.21 |
1320796800000 | 544.13 |
1320883200000 | 538.78 |
1320969600000 | 538.26 |
1321228800000 | 537.61 |
1321315200000 | 510.32 |
1321401600000 | 496.11 |
1321488000000 | 502.47 |
1321574400000 | 490.4 |
1321833600000 | 468.52 |
1321920000000 | 470.51 |
1322006400000 | 460.57 |
1322092800000 | 458.07 |
1322179200000 | 453.26 |
1322438400000 | 460.38 |
1322524800000 | 455.6 |
1322611200000 | 475.92 |
1322697600000 | 465.07 |
1322784000000 | 480.37 |
1323043200000 | 481.56 |
1323129600000 | 467.13 |
1323216000000 | 472.7 |
1323302400000 | 462.61 |
1323388800000 | 464.07 |
1323648000000 | 442.79 |
1323734400000 | 435.69 |
1323820800000 | 431.31 |
1323907200000 | 434.51 |
1323993600000 | 434.29 |
1324252800000 | 426.82 |
1324339200000 | 442.13 |
1324425600000 | 436.36 |
1324512000000 | 432.9 |
1324598400000 | 437 |
1324857600000 | 437 |
1324944000000 | 440.58 |
1325030400000 | 437.2 |
1325116800000 | 434.86 |
1325203200000 | 448.31 |
1325462400000 | 442.21 |
1325548800000 | 434.43 |
1325635200000 | 429.87 |
1325721600000 | 415.69 |
1325808000000 | 413.13 |
1326067200000 | 407.72 |
1326153600000 | 401.05 |
1326240000000 | 400.5 |
1326326400000 | 407.58 |
1326412800000 | 413.59 |
1326672000000 | 420.08 |
1326758400000 | 427.86 |
1326844800000 | 444.15 |
1326931200000 | 463.62 |
1327017600000 | 482.12 |
1327276800000 | 519.69 |
1327363200000 | 477.78 |
1327449600000 | 511.14 |
1327536000000 | 552.62 |
1327622400000 | 535.02 |
1327881600000 | 545.16 |
1327968000000 | 587.62 |
1328054400000 | 592.75 |
1328140800000 | 586.23 |
1328227200000 | 551.56 |
1328486400000 | 582.05 |
1328572800000 | 605.85 |
1328659200000 | 607.34 |
1328745600000 | 615.41 |
1328832000000 | 581.81 |
1329091200000 | 618.91 |
1329177600000 | 601.02 |
1329264000000 | 559.56 |
1329350400000 | 571.18 |
1329436800000 | 614.82 |
1329696000000 | 621.12 |
1329782400000 | 590.75 |
1329868800000 | 548.05 |
1329955200000 | 545.82 |
1330041600000 | 555.91 |
1330300800000 | 553.1 |
1330387200000 | 535.54 |
1330473600000 | 545.56 |
1330560000000 | 549.56 |
1330646400000 | 545.93 |
1330905600000 | 531.71 |
1330992000000 | 552.44 |
1331078400000 | 544.26 |
1331164800000 | 571.54 |
1331251200000 | 549.48 |
1331510400000 | 528.43 |
1331596800000 | 527.63 |
1331683200000 | 529.77 |
1331769600000 | 539.28 |
1331856000000 | 554.83 |
1332115200000 | 568.56 |
1332201600000 | 574.26 |
1332288000000 | 555.89 |
1332374400000 | 550.62 |
1332460800000 | 557.59 |
1332720000000 | 552.99 |
1332806400000 | 537.71 |
1332892800000 | 534.03 |
1332979200000 | 516.81 |
1333065600000 | 514.76 |
1333324800000 | 495.88 |
1333411200000 | 491.99 |
1333497600000 | 477.77 |
1333584000000 | 475.84 |
1333670400000 | 475.84 |
1333929600000 | 476.11 |
1334016000000 | 507.15 |
1334102400000 | 498.46 |
1334188800000 | 496.53 |
1334275200000 | 493.08 |
1334534400000 | 492.29 |
1334620800000 | 504.86 |
1334707200000 | 508.5 |
1334793600000 | 495.5 |
1334880000000 | 500.9 |
1335139200000 | 488.51 |
1335225600000 | 486.85 |
1335312000000 | 485.66 |
1335398400000 | 486.93 |
1335484800000 | 485.84 |
1335744000000 | 488.47 |
1335830400000 | 488.08 |
1335916800000 | 472.28 |
1336003200000 | 474.29 |
1336089600000 | 477.84 |
1336348800000 | 445.39 |
1336435200000 | 426.32 |
1336521600000 | 418.99 |
1336608000000 | 442.37 |
1336694400000 | 418.41 |
1336953600000 | 395.16 |
1337040000000 | 380.43 |
1337126400000 | 370.32 |
1337212800000 | 354.89 |
1337299200000 | 369.92 |
1337558400000 | 369.02 |
1337644800000 | 364.18 |
1337731200000 | 352.8 |
1337817600000 | 335.76 |
1337904000000 | 321.87 |
1338163200000 | 346.92 |
1338249600000 | 352.9 |
1338336000000 | 335.37 |
1338422400000 | 344.99 |
1338508800000 | 327.19 |
1338768000000 | 330.71 |
1338854400000 | 311.91 |
1338940800000 | 313.33 |
1339027200000 | 327.58 |
1339113600000 | 331.84 |
1339372800000 | 334.63 |
1339459200000 | 328.13 |
1339545600000 | 341.11 |
1339632000000 | 387.57 |
1339718400000 | 395.24 |
1339977600000 | 412.4 |
1340064000000 | 431.04 |
1340150400000 | 423.9 |
1340236800000 | 428.15 |
1340323200000 | 418.47 |
1340582400000 | 383.01 |
1340668800000 | 388.31 |
1340755200000 | 392.25 |
1340841600000 | 389.41 |
1340928000000 | 426.07 |
1341187200000 | 427.41 |
1341273600000 | 430.67 |
1341360000000 | 449.58 |
1341446400000 | 429.57 |
1341532800000 | 425.6 |
1341792000000 | 430.71 |
1341878400000 | 413.54 |
1341964800000 | 401.65 |
1342051200000 | 393.54 |
1342137600000 | 410.33 |
1342396800000 | 405.85 |
1342483200000 | 401.16 |
1342569600000 | 403.21 |
1342656000000 | 410.58 |
1342742400000 | 415.73 |
1343001600000 | 381.71 |
1343088000000 | 381.17 |
1343174400000 | 384.88 |
1343260800000 | 387.4 |
1343347200000 | 394.78 |
1343606400000 | 403.15 |
1343692800000 | 406.01 |
1343779200000 | 406.95 |
1343865600000 | 394.53 |
1343952000000 | 405.52 |
1344211200000 | 416.87 |
1344297600000 | 426.16 |
1344384000000 | 416.49 |
1344470400000 | 414.17 |
1344556800000 | 417.74 |
1344816000000 | 422.14 |
1344902400000 | 420.99 |
1344988800000 | 419.64 |
1345075200000 | 432.21 |
1345161600000 | 440.3 |
1345420800000 | 430.66 |
1345507200000 | 449.16 |
1345593600000 | 446.25 |
1345680000000 | 442.48 |
1345766400000 | 451.41 |
1346025600000 | 452.8 |
1346112000000 | 441.98 |
1346198400000 | 449.75 |
1346284800000 | 437.89 |
1346371200000 | 456.88 |
1346630400000 | 454.34 |
1346716800000 | 454.39 |
1346803200000 | 471.87 |
1346889600000 | 473.43 |
1346976000000 | 487.44 |
1347235200000 | 512.7 |
1347321600000 | 517.44 |
1347408000000 | 556.41 |
1347494400000 | 533.9 |
1347580800000 | 546.78 |
1347840000000 | 537.94 |
1347926400000 | 550.86 |
1348012800000 | 541.15 |
1348099200000 | 536.32 |
1348185600000 | 547.61 |
1348444800000 | 525.86 |
1348531200000 | 527.03 |
1348617600000 | 520.23 |
1348704000000 | 516.43 |
1348790400000 | 511.8 |
1349049600000 | 522.04 |
1349136000000 | 549.44 |
1349222400000 | 542.66 |
1349308800000 | 554.85 |
1349395200000 | 587.29 |
1349654400000 | 582.41 |
1349740800000 | 583.99 |
1349827200000 | 560.61 |
1349913600000 | 560.58 |
1350000000000 | 582.83 |
1350259200000 | 594.02 |
1350345600000 | 613.1 |
1350432000000 | 630.1 |
1350518400000 | 626.84 |
1350604800000 | 627.81 |
1350864000000 | 646.63 |
1350950400000 | 628.45 |
1351036800000 | 642.61 |
1351123200000 | 638.05 |
1351209600000 | 628.97 |
1351468800000 | 576.98 |
1351555200000 | 568.73 |
1351641600000 | 556.03 |
1351728000000 | 523.65 |
1351814400000 | 554.47 |
1352073600000 | 579.91 |
1352160000000 | 579.98 |
1352246400000 | 573.32 |
1352332800000 | 543.63 |
1352419200000 | 550.87 |
1352678400000 | 520.76 |
1352764800000 | 517.23 |
1352851200000 | 532.86 |
1352937600000 | 520.84 |
1353024000000 | 520.33 |
1353283200000 | 554.56 |
1353369600000 | 553.64 |
1353456000000 | 561.73 |
1353542400000 | 579.04 |
1353628800000 | 578.7 |
1353888000000 | 577.87 |
1353974400000 | 566.92 |
1354060800000 | 545.59 |
1354147200000 | 544.44 |
1354233600000 | 535.75 |
1354492800000 | 551.13 |
1354579200000 | 542.43 |
1354665600000 | 551.07 |
1354752000000 | 554.94 |
1354838400000 | 548.75 |
1355097600000 | 552.57 |
1355184000000 | 569.43 |
1355270400000 | 569.25 |
1355356800000 | 559.38 |
1355443200000 | 559.32 |
1355702400000 | 545.32 |
1355788800000 | 543.54 |
1355875200000 | 572.22 |
1355961600000 | 568.95 |
1356048000000 | 579.46 |
1356307200000 | 580.36 |
1356393600000 | 580.36 |
1356480000000 | 581.55 |
1356566400000 | 589.98 |
1356652800000 | 577.02 |
1356912000000 | 579.01 |
1357084800000 | 603.43 |
1357171200000 | 598.49 |
1357257600000 | 607.26 |
1357516800000 | 607.99 |
1357603200000 | 610.99 |
1357689600000 | 605.83 |
1357776000000 | 617.14 |
1357862400000 | 616.53 |
1358121600000 | 611.33 |
1358208000000 | 600.38 |
1358294400000 | 606.06 |
1358380800000 | 606.48 |
1358467200000 | 606.6 |
1358726400000 | 605.54 |
1358812800000 | 622.6 |
1358899200000 | 636.94 |
1358985600000 | 618.06 |
1359072000000 | 639.15 |
1359331200000 | 633.35 |
1359417600000 | 632.39 |
1359504000000 | 633.04 |
1359590400000 | 631.06 |
1359676800000 | 636.7 |
1359936000000 | 635.79 |
1360022400000 | 645.18 |
1360108800000 | 660.73 |
1360195200000 | 656.26 |
1360281600000 | 640.46 |
1360540800000 | 634.12 |
1360627200000 | 643.87 |
1360713600000 | 644.56 |
1360800000000 | 641.91 |
1360886400000 | 650.66 |
1361145600000 | 636.39 |
1361232000000 | 646.51 |
1361318400000 | 649.29 |
1361404800000 | 615.53 |
1361491200000 | 614.1 |
1361750400000 | 609.73 |
1361836800000 | 604.29 |
1361923200000 | 612.83 |
1362009600000 | 618.8 |
1362096000000 | 601.94 |
1362355200000 | 595.14 |
1362441600000 | 592.49 |
1362528000000 | 587.52 |
1362614400000 | 570.89 |
1362700800000 | 579.39 |
1362960000000 | 570.66 |
1363046400000 | 576.61 |
1363132800000 | 589.93 |
1363219200000 | 587.16 |
1363305600000 | 584.73 |
1363564800000 | 579.89 |
1363651200000 | 560.76 |
1363737600000 | 569.75 |
1363824000000 | 566.14 |
1363910400000 | 572.15 |
1364169600000 | 567.11 |
1364256000000 | 537.45 |
1364342400000 | 515.47 |
1364428800000 | 527.95 |
1364515200000 | 527.95 |
1364774400000 | 528.2 |
1364860800000 | 521.55 |
1364947200000 | 507.83 |
1365033600000 | 506.13 |
1365120000000 | 496.58 |
1365379200000 | 501.92 |
1365465600000 | 533.65 |
1365552000000 | 552.72 |
1365638400000 | 576.35 |
1365724800000 | 570.48 |
1365984000000 | 557.85 |
1366070400000 | 543.06 |
1366156800000 | 540.84 |
1366243200000 | 534.96 |
1366329600000 | 547.02 |
1366588800000 | 560.45 |
1366675200000 | 554.75 |
1366761600000 | 560.09 |
1366848000000 | 578.85 |
1366934400000 | 581.1 |
1367193600000 | 610.49 |
1367280000000 | 589.82 |
1367366400000 | 590.22 |
1367452800000 | 592.47 |
1367539200000 | 594.44 |
1367798400000 | 591.72 |
1367884800000 | 593.01 |
1367971200000 | 648.48 |
1368057600000 | 666.66 |
1368144000000 | 640.03 |
1368403200000 | 649.56 |
1368489600000 | 656.79 |
1368576000000 | 681.64 |
1368662400000 | 714.93 |
1368748800000 | 734.49 |
1369008000000 | 710.53 |
1369094400000 | 657.08 |
1369180800000 | 646.01 |
1369267200000 | 622.39 |
1369353600000 | 622.66 |
1369612800000 | 628.79 |
1369699200000 | 621.32 |
1369785600000 | 608.63 |
1369872000000 | 581.15 |
1369958400000 | 601.22 |
1370217600000 | 594.73 |
1370304000000 | 576.48 |
1370390400000 | 582.21 |
1370476800000 | 581.68 |
1370563200000 | 588.6 |
1370822400000 | 566.35 |
1370908800000 | 521.73 |
1370995200000 | 510.6 |
1371081600000 | 527.6 |
1371168000000 | 532.33 |
1371427200000 | 528.95 |
1371513600000 | 525.73 |
1371600000000 | 520.13 |
1371686400000 | 491.18 |
1371772800000 | 459.25 |
1372032000000 | 457.78 |
1372118400000 | 467.01 |
1372204800000 | 464.19 |
1372291200000 | 445.16 |
1372377600000 | 458.85 |
1372636800000 | 454.89 |
1372723200000 | 429.86 |
1372809600000 | 418.82 |
1372896000000 | 415.29 |
1372982400000 | 421.71 |
1373241600000 | 433.17 |
1373328000000 | 420.92 |
1373414400000 | 414.24 |
1373500800000 | 417.72 |
1373587200000 | 412.99 |
1373846400000 | 413.6 |
1373932800000 | 424.13 |
1374019200000 | 429.36 |
1374105600000 | 436.09 |
1374192000000 | 429.54 |
1374451200000 | 433.52 |
1374537600000 | 434.04 |
1374624000000 | 436.29 |
1374710400000 | 438.96 |
1374796800000 | 449.44 |
1375056000000 | 452.31 |
1375142400000 | 450.31 |
1375228800000 | 461.02 |
1375315200000 | 470.02 |
1375401600000 | 482 |
1375660800000 | 480.41 |
1375747200000 | 482.7 |
1375833600000 | 484.53 |
1375920000000 | 504.89 |
1376006400000 | 509.83 |
1376265600000 | 516.95 |
1376352000000 | 503.87 |
1376438400000 | 505.16 |
1376524800000 | 504.59 |
1376611200000 | 502.31 |
1376870400000 | 487.33 |
1376956800000 | 476.82 |
1377043200000 | 483 |
1377129600000 | 481.73 |
1377216000000 | 497.73 |
1377475200000 | 492.13 |
1377561600000 | 473.71 |
1377648000000 | 472.45 |
1377734400000 | 478.89 |
1377820800000 | 482.77 |
1378080000000 | 487.47 |
1378166400000 | 495.7 |
1378252800000 | 499.23 |
1378339200000 | 500.35 |
1378425600000 | 505.78 |
1378684800000 | 529.92 |
1378771200000 | 534.23 |
1378857600000 | 536.3 |
1378944000000 | 541.18 |
1379030400000 | 536.75 |
1379289600000 | 540.82 |
1379376000000 | 546.05 |
1379462400000 | 543.61 |
1379548800000 | 558.39 |
1379635200000 | 531.76 |
1379894400000 | 539.47 |
1379980800000 | 556.45 |
1380067200000 | 559.54 |
1380153600000 | 565.5 |
1380240000000 | 564.53 |
1380499200000 | 551.47 |
1380585600000 | 557.23 |
1380672000000 | 554.63 |
1380758400000 | 572.51 |
1380844800000 | 594.03 |
1381104000000 | 606.1 |
1381190400000 | 614.24 |
1381276800000 | 613.63 |
1381363200000 | 621.03 |
1381449600000 | 619.5 |
1381708800000 | 629.77 |
1381795200000 | 627.97 |
1381881600000 | 621.51 |
1381968000000 | 639.63 |
1382054400000 | 664.68 |
1382313600000 | 679.47 |
1382400000000 | 681.72 |
1382486400000 | 651.61 |
1382572800000 | 663.61 |
1382659200000 | 670.5 |
1382918400000 | 670.08 |
1383004800000 | 654.2 |
1383091200000 | 653.23 |
1383177600000 | 655.43 |
1383264000000 | 638.52 |
1383523200000 | 628.34 |
1383609600000 | 611.11 |
1383696000000 | 625.13 |
1383782400000 | 628.82 |
1383868800000 | 620.94 |
1384128000000 | 617.22 |
1384214400000 | 601.84 |
1384300800000 | 604.98 |
1384387200000 | 613.24 |
1384473600000 | 616.53 |
1384732800000 | 625.39 |
1384819200000 | 628.12 |
1384905600000 | 615.59 |
1384992000000 | 617.03 |
1385078400000 | 637.52 |
1385337600000 | 660.73 |
1385424000000 | 645.5 |
1385510400000 | 653.87 |
1385596800000 | 664.02 |
1385683200000 | 671.59 |
1385942400000 | 682.43 |
1386028800000 | 679.7 |
1386115200000 | 673.35 |
1386201600000 | 661.64 |
1386288000000 | 649.1 |
1386547200000 | 659.49 |
1386633600000 | 673.85 |
1386720000000 | 669.99 |
1386806400000 | 662 |
1386892800000 | 643.33 |
1387152000000 | 641.94 |
1387238400000 | 645.96 |
1387324800000 | 643.67 |
1387411200000 | 648.27 |
1387497600000 | 616.88 |
1387756800000 | 618.92 |
1387843200000 | 617.13 |
1387929600000 | 617.13 |
1388016000000 | 618.28 |
1388102400000 | 659.32 |
1388361600000 | 660.45 |
1388448000000 | 662.61 |
1388620800000 | 674.85 |
1388707200000 | 669.59 |
1388966400000 | 671.01 |
1389052800000 | 691.56 |
1389139200000 | 718.68 |
1389225600000 | 732.82 |
1389312000000 | 742.01 |
1389571200000 | 741.02 |
1389657600000 | 727.41 |
1389744000000 | 741 |
1389830400000 | 733.08 |
1389916800000 | 725.01 |
1390176000000 | 707.64 |
1390262400000 | 686.22 |
1390348800000 | 693.31 |
1390435200000 | 700.87 |
1390521600000 | 678.42 |
1390780800000 | 665.44 |
1390867200000 | 649.69 |
1390953600000 | 647.01 |
1391040000000 | 661.47 |
1391126400000 | 674.78 |
1391385600000 | 699.82 |
1391472000000 | 702.89 |
1391558400000 | 718.09 |
1391644800000 | 732.98 |
1391731200000 | 736.02 |
1391990400000 | 738.5 |
1392076800000 | 743.4 |
1392163200000 | 758.66 |
1392249600000 | 754.58 |
1392336000000 | 763.61 |
1392595200000 | 756.82 |
1392681600000 | 760.67 |
1392768000000 | 752.15 |
1392854400000 | 744.84 |
1392940800000 | 746.17 |
1393200000000 | 725.82 |
1393286400000 | 756.04 |
1393372800000 | 780.63 |
1393459200000 | 777.99 |
1393545600000 | 798.36 |
1393804800000 | 796.17 |
1393891200000 | 807.36 |
1393977600000 | 799.32 |
1394064000000 | 806.64 |
1394150400000 | 824.3 |
1394409600000 | 808.53 |
1394496000000 | 819.73 |
1394582400000 | 820.31 |
1394668800000 | 818.66 |
1394755200000 | 803.79 |
1395014400000 | 832.84 |
1395100800000 | 827.32 |
1395187200000 | 823.16 |
1395273600000 | 815.16 |
1395360000000 | 796.24 |
1395619200000 | 801.71 |
1395705600000 | 801.36 |
1395792000000 | 799.47 |
1395878400000 | 788.26 |
1395964800000 | 791.49 |
1396224000000 | 797.77 |
1396310400000 | 800.28 |
1396396800000 | 808.2 |
1396483200000 | 789.78 |
1396569600000 | 775.95 |
1396828800000 | 769.04 |
1396915200000 | 768.64 |
1397001600000 | 765.88 |
1397088000000 | 760.15 |
1397174400000 | 734.66 |
1397433600000 | 706.11 |
1397520000000 | 699.95 |
1397606400000 | 716.66 |
1397692800000 | 745.03 |
1397779200000 | 745.03 |
1398038400000 | 743.33 |
1398124800000 | 755.49 |
1398211200000 | 739.9 |
1398297600000 | 740.44 |
1398384000000 | 730.84 |
1398643200000 | 715.29 |
1398729600000 | 717.06 |
1398816000000 | 744.7 |
1398902400000 | 744.7 |
1398988800000 | 750.67 |
1399248000000 | 752.72 |
1399334400000 | 746 |
1399420800000 | 752.52 |
1399507200000 | 743.39 |
1399593600000 | 711.63 |
1399852800000 | 695.78 |
1399939200000 | 694.12 |
1400025600000 | 709.07 |
1400112000000 | 674.05 |
1400198400000 | 644.55 |
1400457600000 | 629.17 |
1400544000000 | 666.85 |
1400630400000 | 681.68 |
1400716800000 | 690.29 |
1400803200000 | 707.08 |
1401062400000 | 725.89 |
1401148800000 | 725.03 |
1401235200000 | 742.19 |
1401321600000 | 732.22 |
1401408000000 | 741.5 |
1401667200000 | 755.86 |
1401753600000 | 749.92 |
1401840000000 | 755.56 |
1401926400000 | 782.62 |
1402012800000 | 797.96 |
1402272000000 | 795.27 |
1402358400000 | 805.3 |
1402444800000 | 789.6 |
1402531200000 | 790.27 |
1402617600000 | 763.42 |
1402876800000 | 760.23 |
1402963200000 | 760.4 |
1403049600000 | 776.3 |
1403136000000 | 784.38 |
1403222400000 | 795.96 |
1403481600000 | 765.87 |
1403568000000 | 749.38 |
1403654400000 | 743.52 |
1403740800000 | 739.19 |
1403827200000 | 728.06 |
1404086400000 | 737.69 |
1404172800000 | 742.07 |
1404259200000 | 756.94 |
1404345600000 | 761.26 |
1404432000000 | 754.54 |
1404691200000 | 754.86 |
1404777600000 | 715.19 |
1404864000000 | 699.57 |
1404950400000 | 681.84 |
1405036800000 | 684.53 |
1405296000000 | 704.05 |
1405382400000 | 698.3 |
1405468800000 | 703.16 |
1405555200000 | 705.17 |
1405641600000 | 683.29 |
1405900800000 | 672.63 |
1405987200000 | 668.37 |
1406073600000 | 674.31 |
1406160000000 | 686.06 |
1406246400000 | 714.31 |
1406505600000 | 715.53 |
1406592000000 | 702.49 |
1406678400000 | 701.34 |
1406764800000 | 682.53 |
1406851200000 | 677.8 |
1407110400000 | 675.72 |
1407196800000 | 649.29 |
1407283200000 | 619.67 |
1407369600000 | 628.09 |
1407456000000 | 611.15 |
1407715200000 | 627.06 |
1407801600000 | 643.01 |
1407888000000 | 651.11 |
1407974400000 | 659.57 |
1408060800000 | 659.69 |
1408320000000 | 638.3 |
1408406400000 | 645.83 |
1408492800000 | 654.74 |
1408579200000 | 668.88 |
1408665600000 | 677.44 |
1408924800000 | 677.85 |
1409011200000 | 684.01 |
1409097600000 | 681.22 |
1409184000000 | 680.57 |
1409270400000 | 675.94 |
1409529600000 | 672.59 |
1409616000000 | 655.3 |
1409702400000 | 666.25 |
1409788800000 | 670.75 |
1409875200000 | 685.33 |
1410134400000 | 685.63 |
1410220800000 | 667.05 |
1410307200000 | 669.52 |
1410393600000 | 669.67 |
1410480000000 | 666.34 |
1410739200000 | 662.58 |
1410825600000 | 646.51 |
1410912000000 | 648.57 |
1410998400000 | 628.15 |
1411084800000 | 655.22 |
1411344000000 | 640.27 |
1411430400000 | 624.57 |
1411516800000 | 622.73 |
1411603200000 | 610.15 |
1411689600000 | 609.63 |
1411948800000 | 590.14 |
1412035200000 | 593.33 |
1412121600000 | 599.54 |
1412208000000 | 598.58 |
1412294400000 | 585.45 |
1412553600000 | 578.56 |
1412640000000 | 565.04 |
1412726400000 | 562.29 |
1412812800000 | 577.28 |
1412899200000 | 559.35 |
1413158400000 | 565.27 |
1413244800000 | 530.66 |
1413331200000 | 498.04 |
1413417600000 | 484.5 |
1413504000000 | 524.34 |
1413763200000 | 532.32 |
1413849600000 | 563.48 |
1413936000000 | 560.65 |
1414022400000 | 560.76 |
1414108800000 | 561.53 |
1414368000000 | 540.63 |
1414454400000 | 542.14 |
1414540800000 | 525.47 |
1414627200000 | 501.85 |
1414713600000 | 501.91 |
1414972800000 | 516.24 |
1415059200000 | 519.82 |
1415145600000 | 522.9 |
1415232000000 | 521.74 |
1415318400000 | 491.74 |
1415577600000 | 486.98 |
1415664000000 | 478.99 |
1415750400000 | 464.65 |
1415836800000 | 471.37 |
1415923200000 | 477.1 |
1416182400000 | 469.91 |
1416268800000 | 492.37 |
1416355200000 | 514.47 |
1416441600000 | 516.97 |
1416528000000 | 531.57 |
1416787200000 | 533.91 |
1416873600000 | 519.61 |
1416960000000 | 534.07 |
1417046400000 | 520.08 |
1417132800000 | 526.93 |
1417392000000 | 530.41 |
1417478400000 | 541.26 |
1417564800000 | 549.16 |
1417651200000 | 545.03 |
1417737600000 | 561.82 |
1417996800000 | 563.69 |
1418083200000 | 489.37 |
1418169600000 | 481.75 |
1418256000000 | 435.4 |
1418342400000 | 443.93 |
1418601600000 | 455 |
1418688000000 | 456.48 |
1418774400000 | 466.38 |
1418860800000 | 468.75 |
1418947200000 | 458.7 |
1419206400000 | 467.88 |
1419292800000 | 457.2 |
1419379200000 | 457.69 |
1419465600000 | 457.69 |
1419552000000 | 456.98 |
1419811200000 | 442.81 |
1419897600000 | 435.12 |
1419984000000 | 436.59 |
1420156800000 | 444.44 |
1420416000000 | 415.39 |
1420502400000 | 414.78 |
1420588800000 | 400.25 |
1420675200000 | 390.45 |
1420761600000 | 400.57 |
1421020800000 | 420.82 |
1421107200000 | 437.9 |
1421193600000 | 435.43 |
1421280000000 | 419.99 |
1421366400000 | 404.95 |
1421625600000 | 415.43 |
1421712000000 | 407.59 |
1421798400000 | 396.87 |
1421884800000 | 394.71 |
1421971200000 | 417.76 |
1422230400000 | 388.9 |
1422316800000 | 369.74 |
1422403200000 | 311.48 |
1422489600000 | 325.78 |
1422576000000 | 321.38 |
1422835200000 | 340.22 |
1422921600000 | 391.41 |
1423008000000 | 398.11 |
1423094400000 | 375.84 |
1423180800000 | 361.59 |
1423440000000 | 339.96 |
1423526400000 | 367.28 |
1423612800000 | 344.9 |
1423699200000 | 378.5 |
1423785600000 | 412.87 |
1424044800000 | 388.2 |
1424131200000 | 369.38 |
1424217600000 | 371.74 |
1424304000000 | 380.4 |
1424390400000 | 380.84 |
1424649600000 | 380.38 |
1424736000000 | 429.96 |
1424822400000 | 417.7 |
1424908800000 | 402.42 |
1424995200000 | 385.74 |
1425254400000 | 370.35 |
1425340800000 | 372.86 |
1425427200000 | 364.22 |
1425513600000 | 370.62 |
1425600000000 | 362.52 |
1425859200000 | 345.62 |
1425945600000 | 339.76 |
1426032000000 | 327.42 |
1426118400000 | 329.01 |
1426204800000 | 314.57 |
1426464000000 | 313.03 |
1426550400000 | 319.12 |
1426636800000 | 303.28 |
1426723200000 | 296.68 |
1426809600000 | 314.81 |
1427068800000 | 333.96 |
1427155200000 | 344.71 |
1427241600000 | 347.27 |
1427328000000 | 325.5 |
1427414400000 | 325.74 |
1427673600000 | 323.03 |
1427760000000 | 322.48 |
1427846400000 | 317.3 |
1427932800000 | 321.95 |
1428019200000 | 321.95 |
1428278400000 | 326.42 |
1428364800000 | 322.01 |
1428451200000 | 316.79 |
1428537600000 | 315.84 |
1428624000000 | 314.31 |
1428883200000 | 312.72 |
1428969600000 | 305.24 |
1429056000000 | 293.59 |
1429142400000 | 298.95 |
1429228800000 | 287.37 |
1429488000000 | 285.65 |
1429574400000 | 275.06 |
1429660800000 | 283.71 |
1429747200000 | 296.98 |
1429833600000 | 312.93 |
1430092800000 | 328.59 |
1430179200000 | 337.46 |
1430265600000 | 336.91 |
1430352000000 | 351.14 |
1430438400000 | 351.67 |
1430697600000 | 351.96 |
1430784000000 | 335.24 |
1430870400000 | 356.28 |
1430956800000 | 366.9 |
1431043200000 | 360.04 |
1431302400000 | 345.7 |
1431388800000 | 355.4 |
1431475200000 | 362.03 |
1431561600000 | 366.14 |
1431648000000 | 355.89 |
1431907200000 | 356.88 |
1431993600000 | 357.26 |
1432080000000 | 352.77 |
1432166400000 | 356.01 |
1432252800000 | 347.07 |
1432512000000 | 335.1 |
1432598400000 | 334.72 |
1432684800000 | 352.73 |
1432771200000 | 347.88 |
1432857600000 | 345.77 |
1433116800000 | 343.69 |
1433203200000 | 336.03 |
1433289600000 | 362.04 |
1433376000000 | 355.81 |
1433462400000 | 328.67 |
1433721600000 | 320.15 |
1433808000000 | 324.61 |
1433894400000 | 320.48 |
1433980800000 | 351.65 |
1434067200000 | 323.36 |
1434326400000 | 304.34 |
1434412800000 | 281.56 |
1434499200000 | 275.86 |
1434585600000 | 283.35 |
1434672000000 | 281.38 |
1434931200000 | 311.63 |
1435017600000 | 334.86 |
1435104000000 | 325.11 |
1435190400000 | 329.94 |
1435276800000 | 337.5 |
1435536000000 | 337.8 |
1435622400000 | 337.55 |
1435708800000 | 336.33 |
1435795200000 | 336.41 |
1435881600000 | 336.29 |
1436140800000 | 335.5 |
1436227200000 | 331.29 |
1436313600000 | 335.21 |
1436400000000 | 334.62 |
1436486400000 | 338.48 |
1436745600000 | 333.56 |
1436832000000 | 333.24 |
1436918400000 | 331.93 |
1437004800000 | 330.32 |
1437091200000 | 328.81 |
1437350400000 | 329.12 |
1437436800000 | 331.26 |
1437523200000 | 330 |
1437609600000 | 332.66 |
1437696000000 | 332.28 |
1437955200000 | 336.42 |
1438041600000 | 334.49 |
1438128000000 | 334.34 |
1438214400000 | 331.1 |
1438300800000 | 334.88 |
1438560000000 | 269.14 |
1438646400000 | 253.56 |
1438732800000 | 232.68 |
1438819200000 | 249.52 |
1438905600000 | 250.42 |
1439164800000 | 262.23 |
1439251200000 | 267.98 |
1439337600000 | 267.81 |
1439424000000 | 262.79 |
1439510400000 | 259.22 |
1439769600000 | 261.52 |
1439856000000 | 258.76 |
1439942400000 | 261.32 |
1440028800000 | 254.26 |
1440115200000 | 247.7 |
1440374400000 | 216.85 |
1440460800000 | 248.71 |
1440547200000 | 247.9 |
1440633600000 | 246.11 |
1440720000000 | 251.61 |
1440979200000 | 246.08 |
1441065600000 | 244.89 |
1441152000000 | 246.47 |
1441238400000 | 254.44 |
1441324800000 | 254.72 |
1441584000000 | 261.06 |
1441670400000 | 269.95 |
1441756800000 | 266.45 |
1441843200000 | 271.1 |
1441929600000 | 272.47 |
1442188800000 | 271.89 |
1442275200000 | 272.98 |
1442361600000 | 278.44 |
1442448000000 | 280.88 |
1442534400000 | 287.77 |
1442793600000 | 280.24 |
1442880000000 | 268.97 |
1442966400000 | 261.07 |
1443052800000 | 263.14 |
1443139200000 | 264.32 |
1443398400000 | 254.99 |
1443484800000 | 254.23 |
1443571200000 | 252.2 |
1443657600000 | 243.99 |
1443744000000 | 246.97 |
1444003200000 | 260.91 |
1444089600000 | 266.18 |
1444176000000 | 270.48 |
1444262400000 | 270.83 |
1444348800000 | 273.93 |
1444608000000 | 276.05 |
1444694400000 | 277.56 |
1444780800000 | 276.06 |
1444867200000 | 285.63 |
1444953600000 | 282.1 |
1445212800000 | 280.6 |
1445299200000 | 285.33 |
1445385600000 | 288.04 |
1445472000000 | 288.07 |
1445558400000 | 286.86 |
1445817600000 | 289.42 |
1445904000000 | 294.68 |
1445990400000 | 295.1 |
1446076800000 | 284.05 |
1446163200000 | 274.88 |
1446422400000 | 286.75 |
1446508800000 | 278.98 |
1446595200000 | 270.37 |
1446681600000 | 259.7 |
1446768000000 | 250.39 |
1447027200000 | 254.69 |
1447113600000 | 247.19 |
1447200000000 | 243.46 |
1447286400000 | 236.8 |
1447372800000 | 235.37 |
1447632000000 | 233.41 |
1447718400000 | 235.37 |
1447804800000 | 239.98 |
1447891200000 | 240.44 |
1447977600000 | 230 |
1448236800000 | 221.22 |
1448323200000 | 225.22 |
1448409600000 | 218.51 |
1448496000000 | 217.55 |
1448582400000 | 220.33 |
1448841600000 | 213.55 |
1448928000000 | 217.76 |
1449014400000 | 212.65 |
1449100800000 | 213.97 |
1449187200000 | 208.76 |
1449446400000 | 207.23 |
1449532800000 | 199.14 |
1449619200000 | 200.79 |
1449705600000 | 206.29 |
1449792000000 | 209.33 |
1450051200000 | 214.4 |
1450137600000 | 208.97 |
1450224000000 | 216.25 |
1450310400000 | 223.5 |
1450396800000 | 226.29 |
1450656000000 | 229.44 |
1450742400000 | 229.66 |
1450828800000 | 227.09 |
1450915200000 | 228.74 |
1451001600000 | 228.74 |
1451260800000 | 228.11 |
1451347200000 | 226.92 |
1451433600000 | 225.55 |
1451520000000 | 235.39 |
1451865600000 | 226.22 |
1451952000000 | 220.45 |
1452038400000 | 221.05 |
1452124800000 | 210.84 |
1452211200000 | 208.79 |
1452470400000 | 207.17 |
1452556800000 | 212.08 |
1452643200000 | 211.48 |
1452729600000 | 205.05 |
1452816000000 | 200.01 |
1453075200000 | 189.3 |
1453161600000 | 196.34 |
1453248000000 | 182.05 |
1453334400000 | 180.6 |
1453420800000 | 186.88 |
1453680000000 | 189.02 |
1453766400000 | 194.54 |
1453852800000 | 194.37 |
1453939200000 | 191.09 |
1454025600000 | 193.49 |
1454284800000 | 195.98 |
1454371200000 | 193.81 |
1454457600000 | 186.1 |
1454544000000 | 179.87 |
1454630400000 | 176.81 |
1454889600000 | 158.32 |
1454976000000 | 154.55 |
1455062400000 | 152.11 |
1455148800000 | 150.8 |
1455235200000 | 158.56 |
1455494400000 | 174.36 |
1455580800000 | 170.13 |
1455667200000 | 173.12 |
1455753600000 | 171.74 |
1455840000000 | 162.06 |
1456099200000 | 163.28 |
1456185600000 | 166.62 |
1456272000000 | 159.07 |
1456358400000 | 165.27 |
1456444800000 | 176.01 |
1456704000000 | 180.42 |
1456790400000 | 181.07 |
1456876800000 | 189.01 |
1456963200000 | 196.11 |
1457049600000 | 196.42 |
1457308800000 | 199.46 |
1457395200000 | 203.25 |
1457481600000 | 195.24 |
1457568000000 | 205.03 |
1457654400000 | 204.97 |
1457913600000 | 204.02 |
1458000000000 | 210.17 |
1458086400000 | 205.45 |
1458172800000 | 207.83 |
1458259200000 | 198.36 |
1458518400000 | 193.41 |
1458604800000 | 193.08 |
1458691200000 | 196.41 |
1458777600000 | 201.51 |
1458864000000 | 201.51 |
1459123200000 | 202.44 |
1459209600000 | 208.31 |
1459296000000 | 218.37 |
1459382400000 | 219.09 |
1459468800000 | 215.28 |
1459728000000 | 210.42 |
1459814400000 | 208.55 |
1459900800000 | 203.46 |
1459987200000 | 204.29 |
1460073600000 | 209.27 |
1460332800000 | 209.12 |
1460419200000 | 202.79 |
1460505600000 | 197.98 |
1460592000000 | 199.36 |
1460678400000 | 219.02 |
1460937600000 | 218.77 |
1461024000000 | 219.47 |
1461110400000 | 221.4 |
1461196800000 | 234.31 |
1461283200000 | 237.64 |
1461542400000 | 233.12 |
1461628800000 | 234.16 |
1461715200000 | 225.62 |
1461801600000 | 225.35 |
1461888000000 | 228.11 |
1462147200000 | 229.3 |
1462233600000 | 229.38 |
1462320000000 | 232.22 |
1462406400000 | 237.56 |
1462492800000 | 239.76 |
1462752000000 | 241.86 |
1462838400000 | 249.6 |
1462924800000 | 245.01 |
1463011200000 | 251.98 |
1463097600000 | 244.27 |
1463356800000 | 243.05 |
1463443200000 | 248.64 |
1463529600000 | 251.21 |
1463616000000 | 246.93 |
1463702400000 | 256.82 |
1463961600000 | 262.54 |
1464048000000 | 255.88 |
1464134400000 | 251.33 |
1464220800000 | 253.01 |
1464307200000 | 245.41 |
1464566400000 | 248.54 |
1464652800000 | 250.33 |
1464739200000 | 250.35 |
1464825600000 | 245.18 |
1464912000000 | 254.78 |
1465171200000 | 248.57 |
1465257600000 | 257.05 |
1465344000000 | 254.56 |
1465430400000 | 249.04 |
1465516800000 | 233.73 |
1465776000000 | 220.64 |
1465862400000 | 218.35 |
1465948800000 | 208.53 |
1466035200000 | 196.96 |
1466121600000 | 216.46 |
1466380800000 | 218.17 |
1466467200000 | 229.36 |
1466553600000 | 234.6 |
1466640000000 | 243.58 |
1466726400000 | 193.14 |
1466985600000 | 184.07 |
1467072000000 | 194.5 |
1467158400000 | 198.84 |
1467244800000 | 194.32 |
1467331200000 | 193.24 |
1467590400000 | 189.5 |
1467676800000 | 182.12 |
1467763200000 | 183.94 |
1467849600000 | 186.31 |
1467936000000 | 190.12 |
1468195200000 | 195.05 |
1468281600000 | 198.64 |
1468368000000 | 203.29 |
1468454400000 | 206.75 |
1468540800000 | 204.88 |
1468800000000 | 203.5 |
1468886400000 | 204.88 |
1468972800000 | 204.84 |
1469059200000 | 202.83 |
1469145600000 | 205.07 |
1469404800000 | 203.03 |
1469491200000 | 204.38 |
1469577600000 | 204.98 |
1469664000000 | 201.31 |
1469750400000 | 209.97 |
1470009600000 | 208.21 |
1470096000000 | 200.25 |
1470182400000 | 199.8 |
1470268800000 | 201.88 |
1470355200000 | 202.67 |
1470614400000 | 201.21 |
1470700800000 | 203.51 |
1470787200000 | 206.67 |
1470873600000 | 206.16 |
1470960000000 | 207.21 |
1471219200000 | 207.55 |
1471305600000 | 206.55 |
1471392000000 | 204.41 |
1471478400000 | 206.99 |
1471564800000 | 202.25 |
1471824000000 | 205.25 |
1471910400000 | 206.16 |
1471996800000 | 205.46 |
1472083200000 | 205.79 |
1472169600000 | 203.53 |
1472428800000 | 200.39 |
1472515200000 | 200.46 |
1472601600000 | 209.34 |
1472688000000 | 211.35 |
1472774400000 | 212.61 |
1473033600000 | 209.69 |
1473120000000 | 212.46 |
1473206400000 | 210.77 |
1473292800000 | 209.38 |
1473379200000 | 205.32 |
1473638400000 | 201.39 |
1473724800000 | 200.5 |
1473811200000 | 199.34 |
1473897600000 | 194.87 |
1473984000000 | 199.29 |
1474243200000 | 197.05 |
1474329600000 | 199.79 |
1474416000000 | 201.13 |
1474502400000 | 207.72 |
1474588800000 | 208.12 |
1474848000000 | 202.34 |
1474934400000 | 200.51 |
1475020800000 | 199.21 |
1475107200000 | 201.67 |
1475193600000 | 199.6 |
1475452800000 | 201.52 |
1475539200000 | 204.9 |
1475625600000 | 203.75 |
1475712000000 | 201.84 |
1475798400000 | 204.58 |
1476057600000 | 209.45 |
1476144000000 | 208.12 |
1476230400000 | 207.31 |
1476316800000 | 202.41 |
1476403200000 | 208.13 |
1476662400000 | 206.06 |
1476748800000 | 208.02 |
1476835200000 | 208.06 |
1476921600000 | 208.83 |
1477008000000 | 207.09 |
1477267200000 | 206.02 |
1477353600000 | 203.29 |
1477440000000 | 204.82 |
1477526400000 | 205.4 |
1477612800000 | 205.6 |
1477872000000 | 207.38 |
1477958400000 | 203.55 |
1478044800000 | 205.13 |
1478131200000 | 203.95 |
1478217600000 | 202.33 |
1478476800000 | 205.33 |
1478563200000 | 206.75 |
1478649600000 | 205.77 |
1478736000000 | 207.81 |
1478822400000 | 204.2 |
1479081600000 | 200.7 |
1479168000000 | 199.69 |
1479254400000 | 206.94 |
1479340800000 | 212.84 |
1479427200000 | 219.24 |
1479686400000 | 223.5 |
1479772800000 | 231.61 |
1479859200000 | 230.81 |
1479945600000 | 224.95 |
1480032000000 | 224.93 |
1480291200000 | 213.59 |
1480377600000 | 220.1 |
1480464000000 | 230.89 |
1480550400000 | 227.1 |
1480636800000 | 227 |
1480896000000 | 231.78 |
1480982400000 | 232.63 |
1481068800000 | 242.08 |
1481155200000 | 242.72 |
1481241600000 | 237.33 |
1481500800000 | 239.74 |
1481587200000 | 240.11 |
1481673600000 | 228.82 |
1481760000000 | 220.35 |
1481846400000 | 230.7 |
1482105600000 | 223.12 |
1482192000000 | 222.73 |
1482278400000 | 228.28 |
1482364800000 | 225.72 |
1482451200000 | 224.54 |
1482710400000 | 224.54 |
1482796800000 | 226.63 |
1482883200000 | 225.64 |
1482969600000 | 228.39 |
1483056000000 | 233.76 |
1483315200000 | 235.02 |
1483401600000 | 236.36 |
1483488000000 | 237.32 |
1483574400000 | 240.48 |
1483660800000 | 239.96 |
1483920000000 | 237.29 |
1484006400000 | 240.35 |
1484092800000 | 239.32 |
1484179200000 | 243.87 |
1484265600000 | 236.34 |
1484524800000 | 232.26 |
1484611200000 | 231.66 |
1484697600000 | 232.42 |
1484784000000 | 229.94 |
1484870400000 | 229.3 |
1485129600000 | 230.44 |
1485216000000 | 234.28 |
1485302400000 | 241.14 |
1485388800000 | 239.96 |
1485475200000 | 229.04 |
1485734400000 | 216.68 |
1485820800000 | 215.76 |
1485907200000 | 217.9 |
1485993600000 | 221.89 |
1486080000000 | 224.66 |
1486339200000 | 219.22 |
1486425600000 | 217.78 |
1486512000000 | 211.58 |
1486598400000 | 209.1 |
1486684800000 | 216.21 |
1486944000000 | 218.13 |
1487030400000 | 218.65 |
1487116800000 | 214.55 |
1487203200000 | 215.89 |
1487289600000 | 220.3 |
1487548800000 | 223.37 |
1487635200000 | 226.02 |
1487721600000 | 222.2 |
1487808000000 | 224.01 |
1487894400000 | 220.04 |
1488153600000 | 220.95 |
1488240000000 | 222.57 |
1488326400000 | 226.05 |
1488412800000 | 225.72 |
1488499200000 | 223.5 |
1488758400000 | 220.31 |
1488844800000 | 220.15 |
1488931200000 | 222.08 |
1489017600000 | 221.5 |
1489104000000 | 222.72 |
1489363200000 | 225.67 |
1489449600000 | 218.72 |
1489536000000 | 214.43 |
1489622400000 | 217.11 |
1489708800000 | 220.45 |
1489968000000 | 220.3 |
1490054400000 | 217.84 |
1490140800000 | 218.78 |
1490227200000 | 218.43 |
1490313600000 | 215.24 |
1490572800000 | 222.6 |
1490659200000 | 230.67 |
1490745600000 | 230.13 |
1490832000000 | 231.54 |
1490918400000 | 226.75 |
1491177600000 | 226.2 |
1491264000000 | 226.19 |
1491350400000 | 228.28 |
1491436800000 | 226.66 |
1491523200000 | 232.24 |
1491782400000 | 230.83 |
1491868800000 | 229.82 |
1491955200000 | 233.29 |
1492041600000 | 229.98 |
1492128000000 | 229.98 |
1492387200000 | 230.81 |
1492473600000 | 228.93 |
1492560000000 | 230.9 |
1492646400000 | 230.47 |
1492732800000 | 226.66 |
1492992000000 | 236.22 |
1493078400000 | 244.8 |
1493164800000 | 248.92 |
1493251200000 | 247.94 |
1493337600000 | 253.52 |
1493596800000 | 254.18 |
1493683200000 | 267.48 |
1493769600000 | 276.16 |
1493856000000 | 276.85 |
1493942400000 | 279.76 |
1494201600000 | 282.38 |
1494288000000 | 287.33 |
1494374400000 | 290.85 |
1494460800000 | 295.21 |
1494547200000 | 292.54 |
1494806400000 | 290.07 |
1494892800000 | 296.3 |
1494979200000 | 297.65 |
1495065600000 | 294.01 |
1495152000000 | 296.71 |
1495411200000 | 301.1 |
1495497600000 | 299.29 |
1495584000000 | 287.19 |
1495670400000 | 293.6 |
1495756800000 | 296.06 |
1496016000000 | 293.19 |
1496102400000 | 291.47 |
1496188800000 | 293.87 |
1496275200000 | 296.15 |
1496361600000 | 298.49 |
1496620800000 | 297.9 |
1496707200000 | 292.26 |
1496793600000 | 287.43 |
1496880000000 | 289.11 |
1496966400000 | 289.47 |
1497225600000 | 292.81 |
1497312000000 | 301.89 |
1497398400000 | 304.57 |
1497484800000 | 300.2 |
1497571200000 | 302.43 |
1497830400000 | 303.2 |
1497916800000 | 304.29 |
1498003200000 | 301.63 |
1498089600000 | 296.09 |
1498176000000 | 299.18 |
1498435200000 | 298.35 |
1498521600000 | 303.03 |
1498608000000 | 302.24 |
1498694400000 | 304.38 |
1498780800000 | 306.7 |
1499040000000 | 310.5 |
1499126400000 | 306.49 |
1499212800000 | 312.36 |
1499299200000 | 313.13 |
1499385600000 | 311.22 |
1499644800000 | 314.7 |
1499731200000 | 318 |
1499817600000 | 317.61 |
1499904000000 | 321.96 |
1499990400000 | 323.79 |
1500249600000 | 326.27 |
1500336000000 | 324.59 |
1500422400000 | 324.84 |
1500508800000 | 328.42 |
1500595200000 | 328.21 |
1500854400000 | 328.06 |
1500940800000 | 326.65 |
1501027200000 | 318.17 |
1501113600000 | 311.44 |
1501200000000 | 315.03 |
1501459200000 | 310.77 |
1501545600000 | 315.6 |
1501632000000 | 322.13 |
1501718400000 | 323.14 |
1501804800000 | 320.43 |
1502064000000 | 319.56 |
1502150400000 | 320.21 |
1502236800000 | 320.17 |
1502323200000 | 317.98 |
1502409600000 | 313.25 |
1502668800000 | 316.6 |
1502755200000 | 314.85 |
1502841600000 | 320.77 |
1502928000000 | 316.41 |
1503014400000 | 312.12 |
1503273600000 | 314.66 |
1503360000000 | 316.3 |
1503446400000 | 316.4 |
1503532800000 | 318.2 |
1503619200000 | 321.28 |
1503878400000 | 324.97 |
1503964800000 | 316.69 |
1504051200000 | 314.2 |
1504137600000 | 313.54 |
1504224000000 | 307.83 |
1504483200000 | 303.06 |
1504569600000 | 305.2 |
1504656000000 | 305.25 |
1504742400000 | 306.95 |
1504828800000 | 302.48 |
1505088000000 | 301.19 |
1505174400000 | 304.2 |
1505260800000 | 300.8 |
1505347200000 | 288.81 |
1505433600000 | 282.98 |
1505692800000 | 276.4 |
1505779200000 | 279.51 |
1505865600000 | 279.87 |
1505952000000 | 282.65 |
1506038400000 | 288.22 |
1506297600000 | 267.54 |
1506384000000 | 260.89 |
1506470400000 | 259.14 |
1506556800000 | 270.89 |
1506643200000 | 269.72 |
1506902400000 | 261.29 |
1506988800000 | 266.48 |
1507075200000 | 263.27 |
1507161600000 | 259.69 |
1507248000000 | 260.19 |
1507507200000 | 263.86 |
1507593600000 | 268.96 |
1507680000000 | 266.21 |
1507766400000 | 268.16 |
1507852800000 | 273.17 |
1508112000000 | 273.92 |
1508198400000 | 273 |
1508284800000 | 269.91 |
1508371200000 | 267.05 |
1508457600000 | 266.59 |
1508716800000 | 258.72 |
1508803200000 | 259.18 |
1508889600000 | 260.05 |
1508976000000 | 259.15 |
1509062400000 | 255.43 |
1509321600000 | 257.41 |
1509408000000 | 264.71 |
1509494400000 | 269.68 |
1509580800000 | 267.76 |
1509667200000 | 266.36 |
1509926400000 | 264.32 |
1510012800000 | 255.51 |
1510099200000 | 253.84 |
1510185600000 | 253.53 |
1510272000000 | 252.41 |
1510531200000 | 245.35 |
1510617600000 | 248.81 |
1510704000000 | 250.44 |
1510790400000 | 240.65 |
1510876800000 | 246.17 |
1511136000000 | 245.82 |
1511222400000 | 251.13 |
1511308800000 | 250.3 |
1511395200000 | 252.77 |
1511481600000 | 255.43 |
1511740800000 | 255.55 |
1511827200000 | 256.46 |
1511913600000 | 262.22 |
1512000000000 | 264.4 |
1512086400000 | 270.74 |
1512345600000 | 267.07 |
1512432000000 | 260.64 |
1512518400000 | 259.89 |
1512604800000 | 259.24 |
1512691200000 | 265.05 |
1512950400000 | 266.99 |
1513036800000 | 266.9 |
1513123200000 | 273.47 |
1513209600000 | 283.79 |
1513296000000 | 284.06 |
1513555200000 | 289.91 |
1513641600000 | 290.66 |
1513728000000 | 293.71 |
1513814400000 | 294.98 |
1513900800000 | 300.21 |
1514160000000 | 300.21 |
1514246400000 | 301 |
1514332800000 | 304.34 |
1514419200000 | 299.54 |
1514505600000 | 302.89 |
1514851200000 | 311.52 |
1514937600000 | 309.65 |
1515024000000 | 313.85 |
1515110400000 | 312.79 |
1515369600000 | 313.79 |
1515456000000 | 313.68 |
1515542400000 | 313.75 |
1515628800000 | 321.19 |
1515715200000 | 325.66 |
1515974400000 | 327.01 |
1516060800000 | 329.26 |
1516147200000 | 323.69 |
1516233600000 | 322.41 |
1516320000000 | 326.51 |
1516579200000 | 331.59 |
1516665600000 | 339.11 |
1516752000000 | 343.91 |
1516838400000 | 343.55 |
1516924800000 | 341.54 |
1517184000000 | 342.61 |
1517270400000 | 334.75 |
1517356800000 | 342.45 |
1517443200000 | 348.35 |
1517529600000 | 343.85 |
1517788800000 | 334.33 |
1517875200000 | 326.39 |
1517961600000 | 329.87 |
1518048000000 | 323.29 |
1518134400000 | 317.17 |
1518393600000 | 317.02 |
1518480000000 | 318.56 |
1518566400000 | 319.73 |
1518652800000 | 328.49 |
1518739200000 | 327.95 |
1518998400000 | 326.58 |
1519084800000 | 322.47 |
1519171200000 | 319.85 |
1519257600000 | 323.57 |
1519344000000 | 321.29 |
1519603200000 | 318 |
1519689600000 | 317.7 |
1519776000000 | 315.01 |
1519862400000 | 312.42 |
1519948800000 | 307.49 |
1520208000000 | 298.57 |
1520294400000 | 301.85 |
1520380800000 | 302.99 |
1520467200000 | 306.7 |
1520553600000 | 311.84 |
1520812800000 | 315.24 |
1520899200000 | 314.31 |
1520985600000 | 310.55 |
1521072000000 | 304.48 |
1521158400000 | 302.83 |
1521417600000 | 300.23 |
1521504000000 | 297.45 |
1521590400000 | 296.27 |
1521676800000 | 291.19 |
1521763200000 | 292.61 |
1522022400000 | 296.12 |
1522108800000 | 298.16 |
1522195200000 | 293.63 |
1522281600000 | 287.34 |
1522368000000 | 287.34 |
1522627200000 | 287.6 |
1522713600000 | 287.04 |
1522800000000 | 290.64 |
1522886400000 | 296.35 |
1522972800000 | 297.15 |
1523232000000 | 298.35 |
1523318400000 | 304.62 |
1523404800000 | 299.71 |
1523491200000 | 301.22 |
1523577600000 | 301.72 |
1523836800000 | 312.67 |
1523923200000 | 320.4 |
1524009600000 | 326.11 |
1524096000000 | 328.72 |
1524182400000 | 325.46 |
1524441600000 | 321.91 |
1524528000000 | 320.09 |
1524614400000 | 314.33 |
1524700800000 | 316.71 |
1524787200000 | 327.49 |
1525046400000 | 331.83 |
1525132800000 | 329.29 |
1525219200000 | 325.3 |
1525305600000 | 315.56 |
1525392000000 | 312.1 |
1525651200000 | 308.96 |
1525737600000 | 311.49 |
1525824000000 | 312.85 |
1525910400000 | 313.21 |
1525996800000 | 317.35 |
1526256000000 | 314.7 |
1526342400000 | 304.42 |
1526428800000 | 295.09 |
1526515200000 | 292.39 |
1526601600000 | 288.79 |
1526860800000 | 288.36 |
1526947200000 | 294.67 |
1527033600000 | 288.31 |
1527120000000 | 284.38 |
1527206400000 | 273.12 |
1527465600000 | 272.34 |
1527552000000 | 263.27 |
1527638400000 | 270.39 |
1527724800000 | 274.94 |
1527811200000 | 287.71 |
1528070400000 | 289.58 |
1528156800000 | 292.15 |
1528243200000 | 291.99 |
1528329600000 | 290.54 |
1528416000000 | 286.4 |
1528675200000 | 285.69 |
1528761600000 | 285.79 |
1528848000000 | 290.73 |
1528934400000 | 292.03 |
1529020800000 | 280.19 |
1529280000000 | 285.83 |
1529366400000 | 281.77 |
1529452800000 | 280.57 |
1529539200000 | 285.87 |
1529625600000 | 287.37 |
1529884800000 | 292.68 |
1529971200000 | 288.68 |
1530057600000 | 285.86 |
1530144000000 | 278.74 |
1530230400000 | 284.72 |
1530489600000 | 279.44 |
1530576000000 | 278.72 |
1530662400000 | 278.49 |
1530748800000 | 282.68 |
1530835200000 | 281.63 |
1531094400000 | 282.66 |
1531180800000 | 283.73 |
1531267200000 | 280.15 |
1531353600000 | 280.68 |
1531440000000 | 284.23 |
1531699200000 | 286.3 |
1531785600000 | 285.45 |
1531872000000 | 287.53 |
1531958400000 | 284.71 |
1532044800000 | 279.57 |
1532304000000 | 278.54 |
1532390400000 | 278.14 |
1532476800000 | 278.54 |
1532563200000 | 279.77 |
1532649600000 | 278.28 |
1532908800000 | 283.34 |
1532995200000 | 285.75 |
1533081600000 | 286.09 |
1533168000000 | 280.3 |
1533254400000 | 282.32 |
1533513600000 | 280.53 |
1533600000000 | 281.35 |
1533686400000 | 281.2 |
1533772800000 | 277.65 |
1533859200000 | 270.75 |
1534118400000 | 259.59 |
1534204800000 | 258.56 |
1534291200000 | 257.2 |
1534377600000 | 253.75 |
1534464000000 | 254.64 |
1534723200000 | 255.77 |
1534809600000 | 255.25 |
1534896000000 | 264.68 |
1534982400000 | 267.8 |
1535068800000 | 266.16 |
1535328000000 | 272.33 |
1535414400000 | 274.34 |
1535500800000 | 275.27 |
1535587200000 | 271.96 |
1535673600000 | 265.09 |
1535932800000 | 262.77 |
1536019200000 | 252.29 |
1536105600000 | 247.5 |
1536192000000 | 245.93 |
1536278400000 | 245.1 |
1536537600000 | 253.64 |
1536624000000 | 245.5 |
1536710400000 | 244.75 |
1536796800000 | 239.61 |
1536883200000 | 240.38 |
1537142400000 | 243 |
1537228800000 | 245.34 |
1537315200000 | 245.86 |
1537401600000 | 241.57 |
1537488000000 | 250 |
1537747200000 | 247.07 |
1537833600000 | 251.95 |
1537920000000 | 250.63 |
1538006400000 | 252.38 |
1538092800000 | 243.44 |
1538352000000 | 243.21 |
1538438400000 | 238.44 |
1538524800000 | 228.33 |
1538611200000 | 234.8 |
1538697600000 | 228.48 |
1538956800000 | 220.46 |
1539043200000 | 213.2 |
1539129600000 | 215.7 |
1539216000000 | 216.96 |
1539302400000 | 218.25 |
1539561600000 | 222.5 |
1539648000000 | 226.46 |
1539734400000 | 221.24 |
1539820800000 | 217.15 |
1539907200000 | 215.19 |
1540166400000 | 217.35 |
1540252800000 | 215.39 |
1540339200000 | 220.37 |
1540425600000 | 221.73 |
1540512000000 | 221.63 |
1540771200000 | 224.79 |
1540857600000 | 223.5 |
1540944000000 | 222.55 |
1541030400000 | 213.12 |
1541116800000 | 211.09 |
1541376000000 | 213.18 |
1541462400000 | 218.59 |
1541548800000 | 225.61 |
1541635200000 | 222.65 |
1541721600000 | 221.13 |
1541980800000 | 215.35 |
1542067200000 | 220.58 |
1542153600000 | 215.7 |
1542240000000 | 212.73 |
1542326400000 | 212.58 |
1542585600000 | 211.1 |
1542672000000 | 199.95 |
1542758400000 | 203.74 |
1542844800000 | 203.22 |
1542931200000 | 205.18 |
1543190400000 | 205.15 |
1543276800000 | 204.62 |
1543363200000 | 203.63 |
1543449600000 | 211.3 |
1543536000000 | 215.96 |
1543795200000 | 227.46 |
1543881600000 | 225.37 |
1543968000000 | 225.94 |
1544054400000 | 225.44 |
1544140800000 | 223.32 |
1544400000000 | 219.27 |
1544486400000 | 216.78 |
1544572800000 | 221.01 |
1544659200000 | 222.39 |
1544745600000 | 220.43 |
1545004800000 | 216.27 |
1545091200000 | 213.39 |
1545177600000 | 212.75 |
1545264000000 | 208.86 |
1545350400000 | 205.98 |
1545609600000 | 205.98 |
1545696000000 | 205.98 |
1545782400000 | 205.87 |
1545868800000 | 202.16 |
1545955200000 | 203.94 |
1546214400000 | 206.84 |
1546387200000 | 203.05 |
1546473600000 | 205.41 |
1546560000000 | 211.74 |
1546819200000 | 213.43 |
1546905600000 | 215.23 |
1546992000000 | 222.27 |
1547078400000 | 219.52 |
1547164800000 | 219.95 |
1547424000000 | 218.21 |
1547510400000 | 213.35 |
1547596800000 | 211.73 |
1547683200000 | 208.69 |
1547769600000 | 209.62 |
1548028800000 | 208.5 |
1548115200000 | 211.81 |
1548201600000 | 212.9 |
1548288000000 | 213.06 |
1548374400000 | 213.72 |
1548633600000 | 212.49 |
1548720000000 | 215.51 |
1548806400000 | 214.87 |
1548892800000 | 214.19 |
1548979200000 | 215.75 |
1549238400000 | 215.76 |
1549324800000 | 217.22 |
1549411200000 | 215.9 |
1549497600000 | 211.66 |
1549584000000 | 212.54 |
1549843200000 | 214.04 |
1549929600000 | 215.18 |
1550016000000 | 215.16 |
1550102400000 | 215.33 |
1550188800000 | 215.84 |
1550448000000 | 221.43 |
1550534400000 | 221.01 |
1550620800000 | 223.33 |
1550707200000 | 225.43 |
1550793600000 | 225.29 |
1551052800000 | 231.2 |
1551139200000 | 232.83 |
1551225600000 | 233.35 |
1551312000000 | 239.22 |
1551398400000 | 239.96 |
1551657600000 | 234.75 |
1551744000000 | 232.79 |
1551830400000 | 236.63 |
1551916800000 | 235.72 |
1552003200000 | 231.56 |
1552262400000 | 231.35 |
1552348800000 | 235.88 |
1552435200000 | 238.27 |
1552521600000 | 241.81 |
1552608000000 | 243.57 |
1552867200000 | 245.04 |
1552953600000 | 240.32 |
1553040000000 | 241.2 |
1553126400000 | 243.33 |
1553212800000 | 236.51 |
1553472000000 | 237.34 |
1553558400000 | 238.39 |
1553644800000 | 237.28 |
1553731200000 | 239.19 |
1553817600000 | 241.68 |
1554076800000 | 248.58 |
1554163200000 | 247.18 |
1554249600000 | 251.47 |
1554336000000 | 248.3 |
1554422400000 | 252.16 |
1554681600000 | 253.09 |
1554768000000 | 254.53 |
1554854400000 | 254.33 |
1554940800000 | 258.36 |
1555027200000 | 258.61 |
1555286400000 | 261.33 |
1555372800000 | 261.35 |
1555459200000 | 260.31 |
1555545600000 | 261.15 |
1555632000000 | 261.15 |
1555891200000 | 261.42 |
1555977600000 | 259.53 |
1556064000000 | 260.05 |
1556150400000 | 259.13 |
1556236800000 | 259.56 |
1556496000000 | 259.64 |
1556582400000 | 261.08 |
1556668800000 | 261.86 |
1556755200000 | 258.68 |
1556841600000 | 257.24 |
1557100800000 | 251 |
1557187200000 | 251.35 |
1557273600000 | 245.44 |
1557360000000 | 240.23 |
1557446400000 | 243.23 |
1557705600000 | 239.5 |
1557792000000 | 240.67 |
1557878400000 | 237.01 |
1557964800000 | 238.09 |
1558051200000 | 238.14 |
1558310400000 | 235.01 |
1558396800000 | 239.95 |
1558483200000 | 238.62 |
1558569600000 | 236.25 |
1558656000000 | 238.69 |
1558915200000 | 255.79 |
1559001600000 | 262.65 |
1559088000000 | 264.66 |
1559174400000 | 274.31 |
1559260800000 | 279.8 |
1559520000000 | 283.67 |
1559606400000 | 272.18 |
1559692800000 | 275.99 |
1559779200000 | 275.4 |
1559865600000 | 275.97 |
1560124800000 | 286.08 |
1560211200000 | 286.97 |
1560297600000 | 285.49 |
1560384000000 | 287.05 |
1560470400000 | 283.73 |
1560729600000 | 283.76 |
1560816000000 | 285.17 |
1560902400000 | 282.27 |
1560988800000 | 281.8 |
1561075200000 | 281.47 |
1561334400000 | 287.81 |
1561420800000 | 284.73 |
1561507200000 | 288.42 |
1561593600000 | 290.9 |
1561680000000 | 297.98 |
1561939200000 | 297.82 |
1562025600000 | 296.32 |
1562112000000 | 300.93 |
1562198400000 | 305.04 |
1562284800000 | 305.85 |
1562544000000 | 295.91 |
1562630400000 | 281.3 |
1562716800000 | 290.71 |
1562803200000 | 288.89 |
1562889600000 | 285.93 |
1563148800000 | 285.27 |
1563235200000 | 285.68 |
1563321600000 | 289.07 |
1563408000000 | 290.89 |
1563494400000 | 290.79 |
1563753600000 | 288.74 |
1563840000000 | 285.82 |
1563926400000 | 287.12 |
1564012800000 | 292.52 |
1564099200000 | 293.37 |
1564358400000 | 296.89 |
1564444800000 | 295.87 |
1564531200000 | 299.44 |
1564617600000 | 293.58 |
1564704000000 | 290.27 |
1564963200000 | 278.98 |
1565049600000 | 276.29 |
1565136000000 | 275.32 |
1565222400000 | 277.51 |
1565308800000 | 274.82 |
1565568000000 | 269.81 |
1565654400000 | 264.87 |
1565740800000 | 255.08 |
1565827200000 | 254.13 |
1565913600000 | 250.94 |
1566172800000 | 264.72 |
1566259200000 | 264.21 |
1566345600000 | 266.47 |
1566432000000 | 270.71 |
1566518400000 | 265.41 |
1566777600000 | 266.08 |
1566864000000 | 266.4 |
1566950400000 | 272.49 |
1567036800000 | 280.35 |
1567123200000 | 282.51 |
1567382400000 | 278.15 |
1567468800000 | 272.37 |
1567555200000 | 275.98 |
1567641600000 | 285.03 |
1567728000000 | 283.65 |
1567987200000 | 281.68 |
1568073600000 | 280.12 |
1568160000000 | 283.09 |
1568246400000 | 281.48 |
1568332800000 | 285.58 |
1568592000000 | 288.87 |
1568678400000 | 287.57 |
1568764800000 | 290.31 |
1568851200000 | 292.24 |
1568937600000 | 292.68 |
1569196800000 | 286.38 |
1569283200000 | 289.31 |
1569369600000 | 286.7 |
1569456000000 | 288.42 |
1569542400000 | 290.22 |
1569801600000 | 288.66 |
1569888000000 | 286.55 |
1569974400000 | 277.31 |
1570060800000 | 273.3 |
1570147200000 | 273.12 |
1570406400000 | 277.31 |
1570492800000 | 274.76 |
1570579200000 | 278.5 |
1570665600000 | 283.91 |
1570752000000 | 291.66 |
1571011200000 | 291.57 |
1571097600000 | 293.66 |
1571184000000 | 294.67 |
1571270400000 | 296.99 |
1571356800000 | 298.95 |
1571616000000 | 301.97 |
1571702400000 | 302.15 |
1571788800000 | 302.77 |
1571875200000 | 302.98 |
1571961600000 | 301.6 |
1572220800000 | 301.64 |
1572307200000 | 305.76 |
1572393600000 | 307.71 |
1572480000000 | 310.29 |
1572566400000 | 311.02 |
1572825600000 | 307.54 |
1572912000000 | 304.3 |
1572998400000 | 296.85 |
1573084800000 | 302.63 |
1573171200000 | 298.95 |
1573430400000 | 296.99 |
1573516800000 | 301.8 |
1573603200000 | 301.87 |
1573689600000 | 310.55 |
1573776000000 | 311.05 |
1574035200000 | 313.78 |
1574121600000 | 316 |
1574208000000 | 314.54 |
1574294400000 | 310.6 |
1574380800000 | 313.18 |
1574640000000 | 316.24 |
1574726400000 | 311.71 |
1574812800000 | 312.18 |
1574899200000 | 316.87 |
1574985600000 | 316.49 |
1575244800000 | 313.66 |
1575331200000 | 310.08 |
1575417600000 | 312.88 |
1575504000000 | 308.29 |
1575590400000 | 303.64 |
1575849600000 | 300.57 |
1575936000000 | 300.84 |
1576022400000 | 311.72 |
1576108800000 | 313.64 |
1576195200000 | 316.09 |
1576454400000 | 309.95 |
1576540800000 | 314.59 |
1576627200000 | 317.66 |
1576713600000 | 315.26 |
1576800000000 | 311.04 |
1577059200000 | 318.98 |
1577145600000 | 319.05 |
1577232000000 | 319.05 |
1577318400000 | 319.29 |
1577404800000 | 324.02 |
1577664000000 | 323.58 |
1577750400000 | 325.24 |
1577923200000 | 326.1 |
1578009600000 | 319.97 |
1578268800000 | 320.67 |
1578355200000 | 319.23 |
1578441600000 | 311.85 |
1578528000000 | 316.36 |
1578614400000 | 315.13 |
1578873600000 | 312.87 |
1578960000000 | 312.2 |
1579046400000 | 316.71 |
1579132800000 | 319.76 |
1579219200000 | 319.04 |
1579478400000 | 321.45 |
1579564800000 | 320.5 |
1579651200000 | 321.13 |
1579737600000 | 319.75 |
1579824000000 | 320.22 |
1580083200000 | 314.56 |
1580169600000 | 310.6 |
1580256000000 | 310.6 |
1580342400000 | 308.42 |
1580428800000 | 307.23 |
1580688000000 | 304.22 |
1580774400000 | 306.98 |
1580860800000 | 306.4 |
1580947200000 | 306.68 |
1581033600000 | 303.54 |
1581292800000 | 298.45 |
1581379200000 | 303.46 |
1581465600000 | 303.99 |
1581552000000 | 303.12 |
1581638400000 | 303.02 |
1581897600000 | 301.42 |
1581984000000 | 296.91 |
1582070400000 | 299.04 |
1582156800000 | 296.6 |
1582243200000 | 289.79 |
1582502400000 | 265.66 |
1582588800000 | 275.03 |
1582675200000 | 266.45 |
1582761600000 | 253.12 |
1582848000000 | 238.1 |
1583107200000 | 241.28 |
1583193600000 | 261.66 |
1583280000000 | 260.76 |
1583366400000 | 247.13 |
1583452800000 | 229.48 |
1583712000000 | 205.44 |
1583798400000 | 218.43 |
1583884800000 | 208.5 |
1583971200000 | 180.5 |
1584057600000 | 185.04 |
1584316800000 | 161.12 |
1584403200000 | 154.24 |
1584489600000 | 149.68 |
1584576000000 | 160.18 |
1584662400000 | 168.06 |
1584921600000 | 154.22 |
1585008000000 | 167.14 |
1585094400000 | 167.7 |
1585180800000 | 183.67 |
1585267200000 | 176.09 |
1585526400000 | 181.04 |
1585612800000 | 177.63 |
1585699200000 | 165.82 |
1585785600000 | 170.45 |
1585872000000 | 168.27 |
1586131200000 | 181.84 |
1586217600000 | 190.03 |
1586304000000 | 191.79 |
1586390400000 | 191.82 |
1586476800000 | 191.82 |
1586736000000 | 191.15 |
1586822400000 | 194.99 |
1586908800000 | 186.95 |
1586995200000 | 182.97 |
1587081600000 | 183.63 |
1587340800000 | 183.51 |
1587427200000 | 175.4 |
1587513600000 | 176.04 |
1587600000000 | 182.34 |
1587686400000 | 179.4 |
1587945600000 | 185.32 |
1588032000000 | 190.2 |
1588118400000 | 194.55 |
1588204800000 | 192.52 |
1588291200000 | 193.49 |
1588550400000 | 186.06 |
1588636800000 | 186.4 |
1588723200000 | 182.35 |
1588809600000 | 180.78 |
1588896000000 | 181 |
1589155200000 | 178.44 |
1589241600000 | 179.47 |
1589328000000 | 176.47 |
1589414400000 | 176.38 |
1589500800000 | 178.09 |
1589760000000 | 184.19 |
1589846400000 | 182.97 |
1589932800000 | 184.67 |
1590019200000 | 183.72 |
1590105600000 | 182.06 |
1590364800000 | 186.27 |
1590451200000 | 194.43 |
1590537600000 | 205.67 |
1590624000000 | 207.91 |
1590710400000 | 202.22 |
1590969600000 | 204.06 |
1591056000000 | 209.21 |
1591142400000 | 210.37 |
1591228800000 | 211.28 |
1591315200000 | 215.74 |
1591574400000 | 215.5 |
1591660800000 | 216.47 |
1591747200000 | 209.79 |
1591833600000 | 206.36 |
1591920000000 | 205.53 |
1592179200000 | 205.98 |
1592265600000 | 213.27 |
1592352000000 | 212.07 |
1592438400000 | 207.93 |
1592524800000 | 211.09 |
1592784000000 | 214.31 |
1592870400000 | 216.8 |
1592956800000 | 213.67 |
1593043200000 | 205.58 |
1593129600000 | 203.52 |
1593388800000 | 202.87 |
1593475200000 | 203.93 |
1593561600000 | 206.26 |
1593648000000 | 213.73 |
1593734400000 | 213.7 |
1593993600000 | 214.71 |
1594080000000 | 208.64 |
1594166400000 | 207.63 |
1594252800000 | 206.68 |
1594339200000 | 205.99 |
1594598400000 | 205.85 |
1594684800000 | 208.23 |
1594771200000 | 209.12 |
1594857600000 | 210.31 |
1594944000000 | 210.67 |
1595203200000 | 216.21 |
1595289600000 | 213.28 |
1595376000000 | 219.01 |
1595462400000 | 216.16 |
1595548800000 | 213.23 |
1595808000000 | 212.92 |
1595894400000 | 213.62 |
1595980800000 | 214.48 |
1596067200000 | 208.53 |
1596153600000 | 207.81 |
1596412800000 | 204.81 |
1596499200000 | 210.26 |
1596585600000 | 213.08 |
1596672000000 | 214.14 |
1596758400000 | 212.2 |
1597017600000 | 206.61 |
1597104000000 | 209.63 |
1597190400000 | 214.67 |
1597276800000 | 218.08 |
1597363200000 | 215.99 |
1597622400000 | 216.55 |
1597708800000 | 219.45 |
1597795200000 | 221.03 |
1597881600000 | 216.76 |
1597968000000 | 213.96 |
1598227200000 | 213.59 |
1598313600000 | 214.67 |
1598400000000 | 216 |
1598486400000 | 213.62 |
1598572800000 | 216.51 |
1598832000000 | 216.21 |
1598918400000 | 219.13 |
1599004800000 | 219.44 |
1599091200000 | 218.98 |
1599177600000 | 214.67 |
1599436800000 | 215.19 |
1599523200000 | 209.62 |
1599609600000 | 210.83 |
1599696000000 | 214.55 |
1599782400000 | 214 |
1600041600000 | 224.47 |
1600128000000 | 224.18 |
1600214400000 | 221.21 |
1600300800000 | 220.91 |
1600387200000 | 220.8 |
1600646400000 | 207.87 |
1600732800000 | 204.02 |
1600819200000 | 200.7 |
1600905600000 | 200.6 |
1600992000000 | 200.59 |
1601251200000 | 201.57 |
1601337600000 | 202.4 |
1601424000000 | 202.64 |
1601510400000 | 203.15 |
1601596800000 | 200.17 |
1601856000000 | 204.69 |
1601942400000 | 207.78 |
1602028800000 | 204.59 |
1602115200000 | 206.3 |
1602201600000 | 208.4 |
1602460800000 | 204.43 |
1602547200000 | 202.73 |
1602633600000 | 199.92 |
1602720000000 | 194.63 |
1602806400000 | 192.61 |
1603065600000 | 193.16 |
1603152000000 | 196.25 |
1603238400000 | 195.3 |
1603324800000 | 189.62 |
1603411200000 | 190.69 |
1603670400000 | 185.88 |
1603756800000 | 186.05 |
1603843200000 | 184.77 |
1603929600000 | 171.89 |
1604016000000 | 172.02 |
1604275200000 | 174.04 |
1604361600000 | 182.13 |
1604448000000 | 183.69 |
1604534400000 | 186 |
1604620800000 | 186.63 |
1604880000000 | 208.63 |
1604966400000 | 209.56 |
1605052800000 | 208.4 |
1605139200000 | 206.74 |
1605225600000 | 204.77 |
1605484800000 | 218.74 |
1605571200000 | 218.4 |
1605657600000 | 223.54 |
1605744000000 | 220.04 |
1605830400000 | 220.42 |
1606089600000 | 219.89 |
1606176000000 | 223.88 |
1606262400000 | 224.25 |
1606348800000 | 232.74 |
1606435200000 | 237.92 |
1606694400000 | 238.74 |
1606780800000 | 247.28 |
1606867200000 | 248.39 |
1606953600000 | 254.8 |
1607040000000 | 260.66 |
1607299200000 | 261.03 |
1607385600000 | 262.27 |
1607472000000 | 261.72 |
1607558400000 | 254.39 |
1607644800000 | 253.58 |
1607904000000 | 254.98 |
1607990400000 | 255.19 |
1608076800000 | 258.24 |
1608163200000 | 257.75 |
1608249600000 | 260.91 |
1608508800000 | 248.98 |
1608595200000 | 251.25 |
1608681600000 | 254.65 |
1608768000000 | 254.59 |
1608854400000 | 254.59 |
1609113600000 | 265.22 |
1609200000000 | 264.91 |
1609286400000 | 264.58 |
1609372800000 | 261.75 |
1609718400000 | 266.01 |
1609804800000 | 264.79 |
1609891200000 | 264.89 |
1609977600000 | 264.66 |
1610064000000 | 264.25 |
1610323200000 | 257.04 |
1610409600000 | 256.95 |
1610496000000 | 258.17 |
1610582400000 | 255.37 |
1610668800000 | 253.53 |
1610928000000 | 252.14 |
1611014400000 | 257.75 |
1611100800000 | 257.47 |
1611187200000 | 255.59 |
1611273600000 | 248.47 |
1611532800000 | 242.22 |
1611619200000 | 243.59 |
1611705600000 | 234.26 |
1611792000000 | 237.83 |
1611878400000 | 236.45 |
1612137600000 | 234.86 |
1612224000000 | 239.02 |
1612310400000 | 240.48 |
1612396800000 | 238.77 |
1612483200000 | 242.17 |
1612742400000 | 246.25 |
1612828800000 | 238.63 |
1612915200000 | 239.5 |
1613001600000 | 243.21 |
1613088000000 | 242.05 |
1613347200000 | 248.88 |
1613433600000 | 248.7 |
1613520000000 | 242.87 |
1613606400000 | 239.56 |
1613692800000 | 241.36 |
1613952000000 | 241.68 |
1614038400000 | 240.41 |
1614124800000 | 240.25 |
1614211200000 | 247.94 |
1614297600000 | 251.47 |
1614556800000 | 252.73 |
1614643200000 | 262.83 |
1614729600000 | 262.33 |
1614816000000 | 260.99 |
1614902400000 | 260.94 |
1615161600000 | 258.74 |
1615248000000 | 262.97 |
1615334400000 | 265.21 |
1615420800000 | 270.34 |
1615507200000 | 269.65 |
1615766400000 | 269.17 |
1615852800000 | 272.85 |
1615939200000 | 271.19 |
1616025600000 | 268.96 |
1616112000000 | 265.82 |
1616371200000 | 266.06 |
1616457600000 | 262.65 |
1616544000000 | 264.59 |
1616630400000 | 263.36 |
1616716800000 | 268.63 |
1616976000000 | 272.35 |
1617062400000 | 271.7 |
1617148800000 | 270.72 |
1617235200000 | 276.41 |
1617321600000 | 276.41 |
1617580800000 | 277.31 |
1617667200000 | 281.83 |
1617753600000 | 286.3 |
1617840000000 | 287.93 |
1617926400000 | 290.42 |
1618185600000 | 292.95 |
1618272000000 | 294.81 |
1618358400000 | 294.3 |
1618444800000 | 294.05 |
1618531200000 | 292.77 |
1618790400000 | 285.62 |
1618876800000 | 288.98 |
1618963200000 | 287.84 |
1619049600000 | 293.2 |
1619136000000 | 296.54 |
1619395200000 | 303.43 |
1619481600000 | 300.5 |
1619568000000 | 303.56 |
1619654400000 | 305.01 |
1619740800000 | 303.14 |
1620000000000 | 304.06 |
1620086400000 | 302.99 |
1620172800000 | 303.57 |
1620259200000 | 308.16 |
1620345600000 | 308.9 |
1620604800000 | 312.94 |
1620691200000 | 308.48 |
1620777600000 | 305.51 |
1620864000000 | 306.01 |
1620950400000 | 310.75 |
1621209600000 | 310.81 |
1621296000000 | 310.26 |
1621382400000 | 303.43 |
1621468800000 | 307.26 |
1621555200000 | 289.93 |
1621814400000 | 298.19 |
1621900800000 | 294.71 |
1621987200000 | 296.65 |
1622073600000 | 300.26 |
1622160000000 | 302.39 |
1622419200000 | 305.96 |
1622505600000 | 306.21 |
1622592000000 | 308.34 |
1622678400000 | 305 |
1622764800000 | 310.11 |
1623024000000 | 309.27 |
1623110400000 | 315.89 |
1623196800000 | 316.48 |
1623283200000 | 320.11 |
1623369600000 | 319.65 |
1623628800000 | 318.05 |
1623715200000 | 317 |
1623801600000 | 311.4 |
1623888000000 | 307.18 |
1623974400000 | 301.21 |
1624233600000 | 302.61 |
1624320000000 | 303.06 |
1624406400000 | 307.07 |
1624492800000 | 307 |
1624579200000 | 307.66 |
1624838400000 | 307.14 |
1624924800000 | 304.4 |
1625011200000 | 296.36 |
1625097600000 | 296.82 |
1625184000000 | 296.49 |
1625443200000 | 294.83 |
1625529600000 | 293.77 |
1625616000000 | 292.37 |
1625702400000 | 290.21 |
1625788800000 | 296.21 |
1626048000000 | 298.63 |
1626134400000 | 294.36 |
1626220800000 | 294.72 |
1626307200000 | 289.63 |
1626393600000 | 290.46 |
1626652800000 | 279.43 |
1626739200000 | 280.42 |
1626825600000 | 285.43 |
1626912000000 | 287.12 |
1626998400000 | 288.08 |
1627257600000 | 290.3 |
1627344000000 | 293.1 |
1627430400000 | 294.65 |
1627516800000 | 297.74 |
1627603200000 | 298.18 |
1627862400000 | 303.79 |
1627948800000 | 302.15 |
1628035200000 | 300.05 |
1628121600000 | 301.98 |
1628208000000 | 298.44 |
1628467200000 | 297.42 |
1628553600000 | 298.39 |
1628640000000 | 300.37 |
1628726400000 | 298.11 |
1628812800000 | 299.77 |
1629072000000 | 302.42 |
1629158400000 | 302.15 |
1629244800000 | 300.67 |
1629331200000 | 294.08 |
1629417600000 | 293.99 |
1629676800000 | 300.62 |
1629763200000 | 304.12 |
1629849600000 | 307.48 |
1629936000000 | 309.23 |
1630022400000 | 310.71 |
1630281600000 | 313.78 |
1630368000000 | 313.91 |
1630454400000 | 312.7 |
1630540800000 | 312.47 |
1630627200000 | 312.35 |
1630886400000 | 313.24 |
1630972800000 | 309.08 |
1631059200000 | 308.83 |
1631145600000 | 308.52 |
1631232000000 | 310.53 |
1631491200000 | 311.04 |
1631577600000 | 313.17 |
1631664000000 | 312.29 |
1631750400000 | 313.33 |
1631836800000 | 316.18 |
1632096000000 | 308.34 |
1632182400000 | 308 |
1632268800000 | 307.93 |
1632355200000 | 306.71 |
1632441600000 | 299.15 |
1632700800000 | 300.26 |
1632787200000 | 294.89 |
1632873600000 | 296.34 |
1632960000000 | 296.63 |
1633046400000 | 298.95 |
1633305600000 | 299.94 |
1633392000000 | 301.85 |
1633478400000 | 299.19 |
1633564800000 | 303 |
1633651200000 | 304.41 |
1633910400000 | 302.1 |
1633996800000 | 301.98 |
1634083200000 | 298.86 |
1634169600000 | 301.08 |
1634256000000 | 303.76 |
1634515200000 | 302.57 |
1634601600000 | 307.58 |
1634688000000 | 310.99 |
1634774400000 | 310.12 |
1634860800000 | 310.57 |
1635120000000 | 306.74 |
1635206400000 | 306.72 |
1635292800000 | 308.85 |
1635379200000 | 310.99 |
1635465600000 | 304.8 |
1635724800000 | 307.09 |
1635811200000 | 306.08 |
1635897600000 | 309.99 |
1635984000000 | 307.9 |
1636070400000 | 308.13 |
1636329600000 | 312.37 |
1636416000000 | 310.31 |
1636502400000 | 308.21 |
1636588800000 | 307.05 |
1636675200000 | 304.39 |
1636934400000 | 303.66 |
1637020800000 | 300.85 |
1637107200000 | 302.93 |
1637193600000 | 306.41 |
1637280000000 | 303.28 |
1637539200000 | 297.86 |
1637625600000 | 293.7 |
1637712000000 | 290.3 |
1637798400000 | 294.51 |
1637884800000 | 283.29 |
1638144000000 | 287 |
1638230400000 | 285.56 |
1638316800000 | 291.23 |
1638403200000 | 291.45 |
1638489600000 | 292.3 |
1638748800000 | 291.29 |
1638835200000 | 295.37 |
1638921600000 | 298.07 |
1639008000000 | 300.3 |
1639094400000 | 300.25 |
1639353600000 | 294.82 |
1639440000000 | 294.64 |
1639526400000 | 292.66 |
1639612800000 | 298.12 |
1639699200000 | 293.8 |
1639958400000 | 290.64 |
1640044800000 | 293.03 |
1640131200000 | 296.19 |
1640217600000 | 298.29 |
1640304000000 | 298.83 |
1640563200000 | 296.17 |
1640649600000 | 298.45 |
1640736000000 | 299.88 |
1640822400000 | 297.87 |
1640908800000 | 299.98 |
1641168000000 | 300.38 |
1641254400000 | 302.58 |
1641340800000 | 302.84 |
1641427200000 | 301.76 |
1641513600000 | 304.11 |
1641772800000 | 308.59 |
1641859200000 | 317.3 |
1641945600000 | 325.75 |
1642032000000 | 329.57 |
1642118400000 | 325.49 |
1642377600000 | 327.96 |
1642464000000 | 321.11 |
1642550400000 | 323.88 |
1642636800000 | 326.52 |
1642723200000 | 322.03 |
1642982400000 | 311.14 |
1643068800000 | 311.09 |
1643155200000 | 320.6 |
1643241600000 | 318.52 |
1643328000000 | 315.05 |
1643587200000 | 322.26 |
1643673600000 | 328.52 |
1643760000000 | 331.82 |
1643846400000 | 331.7 |
1643932800000 | 332.95 |
1644192000000 | 331.54 |
1644278400000 | 335.27 |
1644364800000 | 341.53 |
1644451200000 | 345.45 |
1644537600000 | 346.19 |
1644796800000 | 335.91 |
1644883200000 | 342.55 |
1644969600000 | 344.44 |
1645056000000 | 341.21 |
1645142400000 | 339.51 |
1645401600000 | 337.16 |
1645488000000 | 337.36 |
1645574400000 | 339.99 |
1645660800000 | 314.01 |
1645747200000 | 330.11 |
1646006400000 | 314.96 |
1646092800000 | 305.92 |
1646179200000 | 299.9 |
1646265600000 | 298.32 |
1646352000000 | 282.02 |
1646611200000 | 280.88 |
1646697600000 | 268.44 |
1646784000000 | 284.12 |
1646870400000 | 276.43 |
1646956800000 | 285.19 |
1647216000000 | 284.79 |
1647302400000 | 280.12 |
1647388800000 | 299.6 |
1647475200000 | 300.23 |
1647561600000 | 298.96 |
1647820800000 | 296.27 |
1647907200000 | 299.08 |
1647993600000 | 294.98 |
1648080000000 | 291.38 |
1648166400000 | 290.77 |
1648425600000 | 298.66 |
1648512000000 | 314.45 |
1648598400000 | 310.76 |
1648684800000 | 308.17 |
1648771200000 | 310.87 |
1649030400000 | 312.78 |
1649116800000 | 310.66 |
1649203200000 | 307.36 |
1649289600000 | 309.35 |
1649376000000 | 315.78 |
1649635200000 | 322.03 |
1649721600000 | 321 |
1649808000000 | 321.34 |
1649894400000 | 316.43 |
1649980800000 | 316.43 |
1650240000000 | 316.93 |
1650326400000 | 318.93 |
1650412800000 | 325.9 |
1650499200000 | 329.83 |
1650585600000 | 327.73 |
1650844800000 | 325.66 |
1650931200000 | 320.45 |
1651017600000 | 309.77 |
1651104000000 | 311.31 |
1651190400000 | 311.45 |
1651449600000 | 310.68 |
1651536000000 | 303.87 |
1651622400000 | 303.21 |
1651708800000 | 297.52 |
1651795200000 | 291.56 |
1652054400000 | 286.78 |
1652140800000 | 288.49 |
1652227200000 | 287.64 |
1652313600000 | 277.44 |
1652400000000 | 281.72 |
1652659200000 | 277.94 |
1652745600000 | 284.01 |
1652832000000 | 284.31 |
1652918400000 | 283.44 |
1653004800000 | 285.41 |
1653264000000 | 288.12 |
1653350400000 | 291.53 |
1653436800000 | 293.41 |
1653523200000 | 299.41 |
1653609600000 | 301.45 |
1653868800000 | 302.96 |
1653955200000 | 302.34 |
1654041600000 | 306.13 |
1654128000000 | 303.6 |
1654214400000 | 307.24 |
1654473600000 | 307.38 |
1654560000000 | 302.93 |
1654646400000 | 303.84 |
1654732800000 | 297.7 |
1654819200000 | 285.36 |
1655078400000 | 282.44 |
1655164800000 | 267.67 |
1655251200000 | 275.66 |
1655337600000 | 267.48 |
1655424000000 | 268.29 |
1655683200000 | 272.61 |
1655769600000 | 278.96 |
1655856000000 | 277.84 |
1655942400000 | 275.15 |
1656028800000 | 273.93 |
1656288000000 | 272.29 |
1656374400000 | 271.37 |
1656460800000 | 270.17 |
1656547200000 | 264.2 |
1656633600000 | 260.47 |
1656892800000 | 262.02 |
1656979200000 | 246.34 |
1657065600000 | 245.78 |
1657152000000 | 252.78 |
1657238400000 | 255.14 |
1657497600000 | 248.29 |
1657584000000 | 248.08 |
1657670400000 | 253.54 |
1657756800000 | 248.3 |
1657843200000 | 248.43 |
1658102400000 | 255.85 |
1658188800000 | 257.31 |
1658275200000 | 260.68 |
1658361600000 | 266.6 |
1658448000000 | 268.16 |
1658707200000 | 267.44 |
1658793600000 | 264.84 |
1658880000000 | 267.95 |
1658966400000 | 270.26 |
1659052800000 | 274.63 |
1659312000000 | 282.64 |
1659398400000 | 284.28 |
1659484800000 | 282.67 |
1659571200000 | 282.18 |
1659657600000 | 274.61 |
1659916800000 | 279.75 |
1660003200000 | 278.71 |
1660089600000 | 287.13 |
1660176000000 | 288.89 |
1660262400000 | 284.57 |
1660521600000 | 283.18 |
1660608000000 | 288.79 |
1660694400000 | 289.14 |
1660780800000 | 289.13 |
1660867200000 | 286.7 |
1661126400000 | 283.37 |
1661212800000 | 283.03 |
1661299200000 | 282.2 |
1661385600000 | 284.24 |
1661472000000 | 284.9 |
1661731200000 | 275.03 |
1661817600000 | 270 |
1661904000000 | 270.97 |
1661990400000 | 263.3 |
1662076800000 | 265.31 |
1662336000000 | 257.98 |
1662422400000 | 258.85 |
1662508800000 | 256.23 |
1662595200000 | 258.09 |
1662681600000 | 267.1 |
1662940800000 | 272.25 |
1663027200000 | 264.87 |
1663113600000 | 261.79 |
1663200000000 | 263.27 |
1663286400000 | 263.65 |
1663545600000 | 263.13 |
1663632000000 | 265.12 |
1663718400000 | 258.26 |
1663804800000 | 252.95 |
1663891200000 | 242.66 |
1664150400000 | 238.66 |
1664236800000 | 238.78 |
1664323200000 | 238.08 |
1664409600000 | 241.58 |
1664496000000 | 243.9 |
1664755200000 | 249.23 |
1664841600000 | 259.19 |
1664928000000 | 254.83 |
1665014400000 | 252.34 |
1665100800000 | 250.77 |
1665360000000 | 248.13 |
1665446400000 | 246.79 |
1665532800000 | 250.28 |
1665619200000 | 249.5 |
1665705600000 | 256.55 |
1665964800000 | 262.5 |
1666051200000 | 266.86 |
1666137600000 | 264.11 |
1666224000000 | 268.43 |
1666310400000 | 266.71 |
1666569600000 | 272.98 |
1666656000000 | 274.88 |
1666742400000 | 277.27 |
1666828800000 | 276.51 |
1666915200000 | 275.18 |
1667174400000 | 277 |
1667260800000 | 275.3 |
1667347200000 | 277.25 |
1667433600000 | 270.65 |
1667520000000 | 281.67 |
1667779200000 | 287.27 |
1667865600000 | 288.74 |
1667952000000 | 289.96 |
1668038400000 | 296.03 |
1668124800000 | 296.87 |
1668384000000 | 298.18 |
1668470400000 | 298.96 |
1668556800000 | 293.47 |
1668643200000 | 290.1 |
1668729600000 | 293.44 |
1668988800000 | 292.5 |
1669075200000 | 295.56 |
1669161600000 | 299.91 |
1669248000000 | 307.39 |
1669334400000 | 305.73 |
1669593600000 | 301.3399 |
1669680000000 | 302.13 |
1669766400000 | 301.47 |
1669852800000 | 311.65 |
1669939200000 | 304.6 |
1670198400000 | 303.5899 |
1670284800000 | 303.17 |
1670371200000 | 305.14 |
1670457600000 | 308.54 |
1670544000000 | 308.79 |
1670803200000 | 307.47 |
1670889600000 | 313.39 |
1670976000000 | 316.31 |
1671062400000 | 314.81 |
1671148800000 | 311.13 |
1671408000000 | 312.12 |
1671494400000 | 312.33 |
1671580800000 | 314.3399 |
1671667200000 | 314.14 |
1671753600000 | 313.17 |
1672012800000 | 313.17 |
1672099200000 | 314.55 |
1672185600000 | 314.47 |
1672272000000 | 314.66 |
1672358400000 | 317.74 |
1672617600000 | 319.61 |
1672704000000 | 320.26 |
1672790400000 | 321.66 |
1672876800000 | 322.7799 |
1672963200000 | 325.33 |
1673222400000 | 334.06 |
1673308800000 | 331.86 |
1673395200000 | 334.5899 |
1673481600000 | 335.92 |
1673568000000 | 337.5 |
1673827200000 | 343.3399 |
1673913600000 | 344.65 |
1674000000000 | 345.14 |
1674086400000 | 336.5299 |
1674172800000 | 341.98 |
1674432000000 | 349.5299 |
1674518400000 | 347.49 |
1674604800000 | 345.9 |
1674691200000 | 349.5 |
1674777600000 | 354.42 |
1675036800000 | 359.99 |
1675123200000 | 357.0299 |
1675209600000 | 363.08 |
1675296000000 | 366.7 |
1675382400000 | 365.74 |
1675641600000 | 361.14 |
1675728000000 | 363.15 |
1675814400000 | 372.7 |
1675900800000 | 379.5899 |
1675987200000 | 377.29 |
1676246400000 | 385.85 |
1676332800000 | 381.47 |
1676419200000 | 379.01 |
1676505600000 | 378.92 |
1676592000000 | 383.68 |
1676851200000 | 394.51 |
1676937600000 | 393.5899 |
1677024000000 | 382.15 |
1677110400000 | 386.45 |
1677196800000 | 382.1 |
1677456000000 | 384.2799 |
1677542400000 | 391.05 |
1677628800000 | 397.56 |
1677715200000 | 390.72 |
1677801600000 | 389.62 |
1678060800000 | 380.79 |
1678147200000 | 374.11 |
1678233600000 | 372.37 |
1678320000000 | 374.7799 |
1678406400000 | 367.14 |
1678665600000 | 366.46 |
1678752000000 | 376.32 |
1678838400000 | 350.72 |
1678924800000 | 354.82 |
1679011200000 | 351.31 |
1679270400000 | 358.86 |
1679356800000 | 370.52 |
1679443200000 | 367.15 |
1679529600000 | 373.58 |
1679616000000 | 354.29 |
1679875200000 | 360.85 |
1679961600000 | 358.81 |
1680048000000 | 361.82 |
1680134400000 | 370.3399 |
1680220800000 | 370.73 |
1680480000000 | 378.18 |
1680566400000 | 382.45 |
1680652800000 | 379.31 |
1680739200000 | 381.15 |
1680825600000 | 381.15 |
1681084800000 | 378.22 |
1681171200000 | 387.58 |
1681257600000 | 390.8399 |
1681344000000 | 395.5 |
1681430400000 | 394.07 |
1681689600000 | 390.8 |
1681776000000 | 399.01 |
1681862400000 | 394.55 |
1681948800000 | 393.5899 |
1682035200000 | 396.16 |
1682294400000 | 394.83 |
1682380800000 | 385.83 |
1682467200000 | 390.26 |
1682553600000 | 389.08 |
1682640000000 | 384.46 |
1682899200000 | 382.39 |
1682985600000 | 382.71 |
1683072000000 | 390.11 |
1683158400000 | 389.9 |
1683244800000 | 393.95 |
1683504000000 | 401.16 |
1683590400000 | 400.45 |
1683676800000 | 405.55 |
1683763200000 | 398.9 |
1683849600000 | 395.77 |
1684108800000 | 394.51 |
1684195200000 | 403.35 |
1684281600000 | 399.88 |
1684368000000 | 396.8399 |
1684454400000 | 400 |
1684713600000 | 434.53 |
1684800000000 | 432.54 |
1684886400000 | 423.23 |
1684972800000 | 424.48 |
1685059200000 | 431.24 |
1685318400000 | 435.2 |
1685404800000 | 429.73 |
1685491200000 | 424.04 |
1685577600000 | 423.43 |
1685664000000 | 428.19 |
1685923200000 | 427.63 |
1686009600000 | 441.39 |
1686096000000 | 445.5 |
1686182400000 | 449.16 |
1686268800000 | 450.79 |
1686528000000 | 452.36 |
1686614400000 | 456.12 |
1686700800000 | 459.63 |
1686787200000 | 461.23 |
1686873600000 | 465.78 |
1687132800000 | 459.73 |
1687219200000 | 456.47 |
1687305600000 | 460.84 |
1687392000000 | 456.58 |
1687478400000 | 454.69 |
1687737600000 | 444.18 |
1687824000000 | 448.34 |
1687910400000 | 452.7 |
1687996800000 | 467.2 |
1688083200000 | 467.65 |
1688342400000 | 474.25 |
1688428800000 | 474.47 |
1688515200000 | 471.54 |
1688601600000 | 465.49 |
1688688000000 | 466.76 |
1688947200000 | 473.11 |
1689033600000 | 488.37 |
1689120000000 | 497.85 |
1689206400000 | 498.93 |
1689292800000 | 503.51 |
1689552000000 | 496.28 |
1689638400000 | 503.25 |
1689724800000 | 508.1 |
1689811200000 | 510.42 |
1689897600000 | 506.51 |
1690156800000 | 503.47 |
1690243200000 | 505.1 |
1690329600000 | 506.44 |
1690416000000 | 502.55 |
1690502400000 | 500.01 |
1690761600000 | 500.46 |
1690848000000 | 493.82 |
1690934400000 | 484.74 |
1691020800000 | 488.56 |
1691107200000 | 495.24 |
1691366400000 | 493.91 |
1691452800000 | 487.87 |
1691539200000 | 490.8 |
1691625600000 | 490.42 |
1691712000000 | 477.89 |
1691971200000 | 470.37 |
1692057600000 | 471.88 |
1692144000000 | 472.16 |
1692230400000 | 473.65 |
1692316800000 | 466.71 |
1692576000000 | 478.08 |
1692662400000 | 484.17 |
1692748800000 | 481.1 |
1692835200000 | 478.82 |
1692921600000 | 476.79 |
1693180800000 | 485.63 |
1693267200000 | 488.42 |
1693353600000 | 491.81 |
1693440000000 | 485.43 |
1693526400000 | 479.39 |
1693785600000 | 462.27 |
1693872000000 | 463.39 |
1693958400000 | 462.65 |
1694044800000 | 453.77 |
1694131200000 | 459.44 |
1694390400000 | 455.04 |
1694476800000 | 451.81 |
1694563200000 | 445 |
1694649600000 | 445.87 |
1694736000000 | 458.16 |
1694995200000 | 458.78 |
1695081600000 | 448.41 |
1695168000000 | 435.51 |
1695254400000 | 435.57 |
1695340800000 | 446.26 |
1695600000000 | 444.11 |
1695686400000 | 445.09 |
1695772800000 | 432.67 |
1695859200000 | 428.58 |
1695945600000 | 435.37 |
1696204800000 | 423.48 |
1696291200000 | 413.96 |
1696377600000 | 418.05 |
1696464000000 | 415.72 |
1696550400000 | 409.45 |
1696809600000 | 400.7 |
1696896000000 | 423.82 |
1696982400000 | 430.71 |
1697068800000 | 429.16 |
1697155200000 | 421.98 |
1697414400000 | 426.91 |
1697500800000 | 427.21 |
1697587200000 | 429.92 |
1697673600000 | 431.14 |
1697760000000 | 432.68 |
1698019200000 | 434.48 |
1698105600000 | 445.39 |
1698192000000 | 440.91 |
1698278400000 | 435.09 |
1698364800000 | 435.57 |
1698624000000 | 438.93 |
1698710400000 | 438.45 |
1698796800000 | 436.57 |
1698883200000 | 451.98 |
1698969600000 | 456.96 |
1699228800000 | 464.85 |
1699315200000 | 456.45 |
1699401600000 | 456.76 |
1699488000000 | 450.13 |
1699574400000 | 442.13 |
1699833600000 | 443.53 |
1699920000000 | 465.06 |
1700006400000 | 466.41 |
1700092800000 | 466.94 |
1700179200000 | 473.73 |
1700438400000 | 475.79 |
1700524800000 | 473.28 |
1700611200000 | 476.63 |
1700697600000 | 480.89 |
1700784000000 | 482.07 |
1701043200000 | 482.37 |
1701129600000 | 486.97 |
1701216000000 | 487.85 |
1701302400000 | 488.57 |
1701388800000 | 483.89 |
1701648000000 | 479.27 |
1701734400000 | 476.1 |
1701820800000 | 473.85 |
1701907200000 | 472.68 |
1701993600000 | 472.9 |
1702252800000 | 471.01 |
1702339200000 | 477.42 |
1702425600000 | 483.52 |
1702512000000 | 492.08 |
1702598400000 | 486.42 |
1702857600000 | 486.17 |
1702944000000 | 494.49 |
1703030400000 | 495.38 |
1703116800000 | 492.82 |
1703203200000 | 489.11 |
1703462400000 | 489.11 |
1703548800000 | 489.73 |
1703635200000 | 494.93 |
1703721600000 | 491.63 |
1703808000000 | 492.4 |
1704153600000 | 495.22 |
1704240000000 | 489.31 |
1704326400000 | 496.09 |
1704412800000 | 496.85 |
1704672000000 | 504.24 |
1704758400000 | 505.79 |
1704844800000 | 511.64 |
1704931200000 | 512.48 |
1705017600000 | 516.07 |
1705276800000 | 515.11 |
1705363200000 | 502.66 |
1705449600000 | 501.63 |
1705536000000 | 507.45 |
1705622400000 | 510.13 |
1705881600000 | 517.23 |
1705968000000 | 515.61 |
1706054400000 | 522.29 |
1706140800000 | 513.72 |
1706227200000 | 517.42 |
1706486400000 | 508.92 |
1706572800000 | 512.66 |
1706659200000 | 520.02 |
1706745600000 | 524.97 |
1706832000000 | 526.44 |
1707091200000 | 528.72 |
1707177600000 | 532.88 |
1707264000000 | 528.57 |
1707350400000 | 532.94 |
1707436800000 | 533.07 |
1707696000000 | 530.28 |
1707782400000 | 523.04 |
1707868800000 | 530.01 |
1707955200000 | 528.05 |
1708041600000 | 528.1 |
1708300800000 | 536.9299 |
1708387200000 | 538.9 |
1708473600000 | 534.84 |
1708560000000 | 534.77 |
1708646400000 | 532.28 |
1708905600000 | 532.59 |
1708992000000 | 533.75 |
1709078400000 | 530.5599 |
1709164800000 | 537.77 |
1709251200000 | 537.39 |
1709510400000 | 546.02 |
1709596800000 | 540.34 |
1709683200000 | 543.38 |
1709769600000 | 539.25 |
1709856000000 | 542.3099 |
1710115200000 | 525.6799 |
1710201600000 | 523.59 |
1710288000000 | 525.54 |
1710374400000 | 529.46 |
1710460800000 | 531.1 |
1710720000000 | 530.98 |
1710806400000 | 523.27 |
1710892800000 | 529.92 |
1710979200000 | 535.9 |
1711065600000 | 530.24 |
1711324800000 | 531.3 |
1711411200000 | 527.58 |
1711497600000 | 523.64 |
1711584000000 | 524.3099 |
1711670400000 | 524.3099 |
1711929600000 | 521.61 |
1712016000000 | 513.77 |
1712102400000 | 512 |
1712188800000 | 514.9299 |
1712275200000 | 512.44 |
1712534400000 | 522.87 |
1712620800000 | 534.19 |
1712707200000 | 530.78 |
1712793600000 | 527.5 |
1712880000000 | 516.8 |
1713139200000 | 512.07 |
1713225600000 | 502.4 |
1713312000000 | 503.35 |
1713398400000 | 509.58 |
1713484800000 | 513.9299 |
1713744000000 | 524.92 |
1713830400000 | 540.39 |
1713916800000 | 541.24 |
1714003200000 | 536.9299 |
1714089600000 | 541.52 |
1714348800000 | 542 |
1714435200000 | 536.39 |
1714521600000 | 535.94 |
1714608000000 | 538.34 |
1714694400000 | 542.32 |
1714953600000 | 542.98 |
1715040000000 | 542.85 |
1715126400000 | 551.1799 |
1715212800000 | 551.12 |
1715299200000 | 552 |
1715558400000 | 549.8 |
1715644800000 | 549.33 |
1715731200000 | 560.61 |
1715817600000 | 561.63 |
1715904000000 | 563.57 |
1716163200000 | 569.0599 |
1716249600000 | 565.37 |
1716336000000 | 554.65 |
1716422400000 | 553.51 |
1716508800000 | 553.12 |
1716768000000 | 560.3099 |
1716854400000 | 554.87 |
1716940800000 | 537.01 |
1717027200000 | 537.9 |
1717113600000 | 532.38 |
1717372800000 | 540.21 |
1717459200000 | 530.7 |
1717545600000 | 538.09 |
1717632000000 | 544.24 |
1717718400000 | 545.3 |
1717977600000 | 543.26 |
1718064000000 | 538.2 |
1718150400000 | 544.16 |
1718236800000 | 535.4299 |
1718323200000 | 516.79 |
1718582400000 | 517.16 |
1718668800000 | 525.71 |
1718755200000 | 528.24 |
1718841600000 | 524.64 |
1718928000000 | 523.08 |
1719187200000 | 525.4299 |
1719273600000 | 522.0599 |
1719360000000 | 516.94 |
1719446400000 | 516.62 |
1719532800000 | 519.6799 |
1719792000000 | 530.84 |
1719878400000 | 525.33 |
1719964800000 | 535.09 |
1720051200000 | 543.75 |
1720137600000 | 547.6799 |
1720396800000 | 551.14 |
1720483200000 | 548.9299 |
1720569600000 | 547.03 |
1720656000000 | 551.27 |
1720742400000 | 554.6 |
1721001600000 | 560.08 |
1721088000000 | 553.58 |
1721174400000 | 553.82 |
1721260800000 | 559.9 |
1721347200000 | 563.89 |
1721606400000 | 573.64 |
1721692800000 | 570.15 |
1721779200000 | 561.5599 |
1721865600000 | 562.25 |
1721952000000 | 564.38 |
1722211200000 | 564.91 |
1722297600000 | 561.14 |
1722384000000 | 570.5 |
1722470400000 | 567.73 |
1722556800000 | 554.5599 |
1722816000000 | 519.51 |
1722902400000 | 530.8099 |
1722988800000 | 541.97 |
1723075200000 | 535.05 |
1723161600000 | 535.82 |
1723420800000 | 543.45 |
1723507200000 | 546.95 |
1723593600000 | 561.79 |
1723680000000 | 559.19 |
1723766400000 | 564.09 |
1724025600000 | 566.49 |
1724112000000 | 563.74 |
1724198400000 | 568.46 |
1724284800000 | 569.87 |
1724371200000 | 571.95 |
1724630400000 | 574.63 |
1724716800000 | 571.83 |
1724803200000 | 561.48 |
1724889600000 | 559.04 |
1724976000000 | 559.8 |
1725235200000 | 568.6799 |
1725321600000 | 564.79 |
1725408000000 | 561.89 |
1725494400000 | 566.48 |
1725580800000 | 566.05 |
1725840000000 | 557.82 |
1725926400000 | 550.27 |
1726012800000 | 545.58 |
1726099200000 | 543.76 |
1726185600000 | 552.19 |
1726444800000 | 554.8099 |
1726531200000 | 557.65 |
1726617600000 | 552.77 |
1726704000000 | 557.9 |
1726790400000 | 557.35 |
1727049600000 | 568.62 |
1727136000000 | 577.14 |
1727222400000 | 582.38 |
1727308800000 | 586.76 |
1727395200000 | 584.44 |
1727654400000 | 572.75 |
1727740800000 | 565.95 |
1727827200000 | 553.47 |
1727913600000 | 548.38 |
1728000000000 | 555.78 |
1728259200000 | 552.69 |
1728345600000 | 549.69 |
1728432000000 | 546.16 |
1728518400000 | 540.96 |
1728604800000 | 545.24 |
1728864000000 | 539.37 |
1728950400000 | 545.59 |
1729036800000 | 548.78 |
1729123200000 | 549.58 |
1729209600000 | 554.37 |
1729468800000 | 550.36 |
1729555200000 | 536.97 |
1729641600000 | 529.83 |
1729728000000 | 527.33 |
1729814400000 | 521.6799 |
1730073600000 | 521.05 |
1730160000000 | 527.82 |
1730246400000 | 523.74 |
1730332800000 | 520.8099 |
1730419200000 | 525.91 |
1730678400000 | 529.86 |
1730764800000 | 535.66 |
1730851200000 | 530.84 |
1730937600000 | 534.75 |
1731024000000 | 536.73 |
1731283200000 | 537.3 |
1731369600000 | 537.67 |
1731456000000 | 530.16 |
1731542400000 | 524.98 |
1731628800000 | 518.0599 |
1731888000000 | 516.15 |
1731974400000 | 506.29 |
1732060800000 | 510.42 |
1732147200000 | 514.1799 |
1732233600000 | 508.9 |
1732492800000 | 511.97 |
1732579200000 | 512.78 |
1732665600000 | 511.69 |
1732752000000 | 509.19 |
1732838400000 | 505.23 |
STOXX Greece | STOXX Emerging Markets | |
---|---|---|
2017 | 29.573066392883 | 38.304163926188 |
2018 | -31.611312367789 | -15.430494871466 |
2019 | 56.969864629959 | 21.066705165173 |
2020 | -19.387439282278 | 19.371127387757 |
2021 | 14.545694310756 | -3.0232566097318 |
2022 | 5.9203946929814 | -20.898216077456 |
2023 | 54.969471895259 | 11.677662737734 |
2024 | 2.8377689696975 | 9.5765973723333 |
Methodology
The STOXX Greece Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Greece covering approximately 85% of investable market capitalization. STOXX Greece Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1213333730 | SWGRP | .SWGRP | |
Net Return EUR | CH1213333714 | SWGRR | .SWGRR | |
Gross Return EUR | CH1213333722 | SWGRGR | .SWGRGR | |
Gross Return USD | CH1213333698 | SWGRGV | .SWGRGV | |
Net Return USD | CH1213333680 | SWGRV | .SWGRV | |
Price USD | CH1213333706 | SWGRL | .SWGRL |
Quick Facts
Weighting | Free-float market capitalization |
Cap Factor | N/A |
No. of components | Variable |
Review frequency | Semi Annual |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 1000 as of September. 24, 2001 |
History | Available from Sep. 24, 2001 |
Inception date | November. 16, 2022 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NATIONAL BANK OF GREECE | Banks | Greece | 15.451% |
EUROBANK ERGASIAS SRV & HLDG | Banks | Greece | 15.140% |
Piraeus Financial Holdings | Banks | Greece | 10.948% |
METLEN ENERGY & METALS | Utilities | Greece | 10.814% |
ALPHA SERVICES AND HOLDINGS | Banks | Greece | 9.130% |
OPAP | Travel and Leisure | Greece | 8.879% |
JUMBO | Retail | Greece | 8.714% |
OTE | Telecommunications | Greece | 8.450% |
PUBLIC POWER | Utilities | Greece | 6.698% |
MOTOR OIL (HELLAS) | Energy | Greece | 3.944% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.