Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Greece
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
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 | 58.9 | 38.5 | 3.5 | 3.2 | 6.6 | 0.7 | 17.0 | 1.8 | 7.9 |
| STOXX Emerging Markets | 21,552.2 | 8,099.7 | 3.7 | 0.8 | 689.9 | 0.0 | 8.5 | 0.0 | 7.0 |
Supersector weighting (top 10)
| Banks | 52.6 |
|---|---|
| Utilities | 17.1 |
| Travel and Leisure | 8.4 |
| Retail | 7.9 |
| Telecommunications | 7.9 |
| Energy | 6.1 |
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 | 9.6 | 15.6 | 13.7 | 90.4 | 89.1 | N/A | N/A | 13.7 | 23.9 | 13.5 |
| STOXX Emerging Markets | 0.4 | 8.7 | 8.3 | -7.8 | 20.2 | N/A | N/A | 8.3 | -2.7 | 3.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Greece | N/A | N/A | 20.6 | 24.9 | 30.4 | N/A | N/A | 0.5 | 0.8 | 0.4 |
| STOXX Emerging Markets | N/A | N/A | 12.3 | 15.9 | 17.6 | N/A | N/A | 0.3 | -0.3 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Greece | 0.4 | 0.4 | 0.4 | 0.4 | 0.5 | 15.8 | 17.3 | 19.6 | 23.2 | 26.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Greece | 0.6 | 0.6 | 0.6 | 0.7 | 0.9 | 6.3 | 0.6 | 0.2 | 1.0 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of July 31, 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 | 6.1 | 6.9 | 6.1 | 6.9 | 1.1 | 5.1 | 0.8 | 19.2 |
| STOXX Emerging Markets | 16.7 | 13.3 | 15.2 | 13.0 | 1.7 | 2.3 | 0.8 | 30.7 |
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 | 1194.61 |
| 1006819200000 | 1204.16 |
| 1006905600000 | 1214.21 |
| 1006992000000 | 1211.53 |
| 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 | 1159.01 |
| 1009324800000 | 1164.18 |
| 1009411200000 | 1167.25 |
| 1009497600000 | 1171.02 |
| 1009756800000 | 1173.67 |
| 1009929600000 | 1203.5 |
| 1010016000000 | 1200.09 |
| 1010102400000 | 1198.75 |
| 1010361600000 | 1191.73 |
| 1010448000000 | 1174.19 |
| 1010534400000 | 1160.67 |
| 1010620800000 | 1160.29 |
| 1010707200000 | 1152.19 |
| 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 | 1143.41 |
| 1012176000000 | 1144.86 |
| 1012262400000 | 1146.76 |
| 1012348800000 | 1129.94 |
| 1012435200000 | 1129.41 |
| 1012521600000 | 1129.47 |
| 1012780800000 | 1137.23 |
| 1012867200000 | 1118.5 |
| 1012953600000 | 1117.79 |
| 1013040000000 | 1114.77 |
| 1013126400000 | 1109.27 |
| 1013385600000 | 1109.41 |
| 1013472000000 | 1103.01 |
| 1013558400000 | 1094.23 |
| 1013644800000 | 1097.02 |
| 1013731200000 | 1090.31 |
| 1013990400000 | 1073.76 |
| 1014076800000 | 1065.6 |
| 1014163200000 | 1055.81 |
| 1014249600000 | 1047.94 |
| 1014336000000 | 1040 |
| 1014595200000 | 1034.23 |
| 1014681600000 | 1047.23 |
| 1014768000000 | 1036.47 |
| 1014854400000 | 1014.39 |
| 1014940800000 | 1030.26 |
| 1015200000000 | 1061.48 |
| 1015286400000 | 1060.05 |
| 1015372800000 | 1066.91 |
| 1015459200000 | 1077.79 |
| 1015545600000 | 1070.42 |
| 1015804800000 | 1067.96 |
| 1015891200000 | 1048.56 |
| 1015977600000 | 1048.47 |
| 1016064000000 | 1060.09 |
| 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 | 989.07 |
| 1017360000000 | 990.05 |
| 1017619200000 | 999.99 |
| 1017705600000 | 967.16 |
| 1017792000000 | 958.69 |
| 1017878400000 | 955.9 |
| 1017964800000 | 967.05 |
| 1018224000000 | 940.18 |
| 1018310400000 | 961.45 |
| 1018396800000 | 951.43 |
| 1018483200000 | 953.94 |
| 1018569600000 | 949.35 |
| 1018828800000 | 931.61 |
| 1018915200000 | 937.31 |
| 1019001600000 | 959.88 |
| 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 | 995.27 |
| 1020816000000 | 1014.78 |
| 1020902400000 | 1025.69 |
| 1020988800000 | 1039.61 |
| 1021248000000 | 1042.64 |
| 1021334400000 | 1053.57 |
| 1021420800000 | 1050.21 |
| 1021507200000 | 1058.12 |
| 1021593600000 | 1085.93 |
| 1021852800000 | 1091.65 |
| 1021939200000 | 1091.83 |
| 1022025600000 | 1080.37 |
| 1022112000000 | 1067.42 |
| 1022198400000 | 1058.73 |
| 1022457600000 | 1046 |
| 1022544000000 | 1054.75 |
| 1022630400000 | 1057.71 |
| 1022716800000 | 1045.05 |
| 1022803200000 | 1052.6 |
| 1023062400000 | 1046.73 |
| 1023148800000 | 1044.81 |
| 1023235200000 | 1056.49 |
| 1023321600000 | 1077.86 |
| 1023408000000 | 1066.02 |
| 1023667200000 | 1070.06 |
| 1023753600000 | 1075.58 |
| 1023840000000 | 1066.06 |
| 1023926400000 | 1055.64 |
| 1024012800000 | 1028.82 |
| 1024272000000 | 1024.54 |
| 1024358400000 | 1032.79 |
| 1024444800000 | 1022.74 |
| 1024531200000 | 1031.41 |
| 1024617600000 | 1053.7 |
| 1024876800000 | 1055.06 |
| 1024963200000 | 1089.47 |
| 1025049600000 | 1083.26 |
| 1025136000000 | 1091.59 |
| 1025222400000 | 1101.54 |
| 1025481600000 | 1087.03 |
| 1025568000000 | 1055.86 |
| 1025654400000 | 1046.37 |
| 1025740800000 | 1060.68 |
| 1025827200000 | 1056.65 |
| 1026086400000 | 1070.11 |
| 1026172800000 | 1070.16 |
| 1026259200000 | 1048.67 |
| 1026345600000 | 1037.07 |
| 1026432000000 | 1031.51 |
| 1026691200000 | 1059.71 |
| 1026777600000 | 1051.5 |
| 1026864000000 | 1059.86 |
| 1026950400000 | 1064.18 |
| 1027036800000 | 1056.38 |
| 1027296000000 | 1026.63 |
| 1027382400000 | 1015.67 |
| 1027468800000 | 998.51 |
| 1027555200000 | 1029.29 |
| 1027641600000 | 1007.81 |
| 1027900800000 | 1028.9 |
| 1027987200000 | 1037.08 |
| 1028073600000 | 1025.61 |
| 1028160000000 | 1037.05 |
| 1028246400000 | 1030.54 |
| 1028505600000 | 1015.71 |
| 1028592000000 | 1001.27 |
| 1028678400000 | 1032.9 |
| 1028764800000 | 1024.53 |
| 1028851200000 | 1033.98 |
| 1029110400000 | 1048.18 |
| 1029196800000 | 1041.57 |
| 1029283200000 | 1052.94 |
| 1029369600000 | 1054.28 |
| 1029456000000 | 1061.73 |
| 1029715200000 | 1054.74 |
| 1029801600000 | 1057.84 |
| 1029888000000 | 1078.07 |
| 1029974400000 | 1059.32 |
| 1030060800000 | 1051.64 |
| 1030320000000 | 1051.61 |
| 1030406400000 | 1069.97 |
| 1030492800000 | 1062.84 |
| 1030579200000 | 1053.51 |
| 1030665600000 | 1041.88 |
| 1030924800000 | 1030.82 |
| 1031011200000 | 1047.76 |
| 1031097600000 | 1038.21 |
| 1031184000000 | 1023.64 |
| 1031270400000 | 1019.6 |
| 1031529600000 | 1003.69 |
| 1031616000000 | 999.14 |
| 1031702400000 | 1002.02 |
| 1031788800000 | 984.19 |
| 1031875200000 | 960.28 |
| 1032134400000 | 944.72 |
| 1032220800000 | 940.28 |
| 1032307200000 | 930.57 |
| 1032393600000 | 923.53 |
| 1032480000000 | 929.38 |
| 1032739200000 | 909.76 |
| 1032825600000 | 895.47 |
| 1032912000000 | 898.22 |
| 1032998400000 | 919.18 |
| 1033084800000 | 916.71 |
| 1033344000000 | 905.69 |
| 1033430400000 | 901.15 |
| 1033516800000 | 891.13 |
| 1033603200000 | 868.15 |
| 1033689600000 | 872.49 |
| 1033948800000 | 847.41 |
| 1034035200000 | 846.51 |
| 1034121600000 | 852.03 |
| 1034208000000 | 850.86 |
| 1034294400000 | 893.01 |
| 1034553600000 | 887.78 |
| 1034640000000 | 888.82 |
| 1034726400000 | 875.57 |
| 1034812800000 | 880.36 |
| 1034899200000 | 878.8 |
| 1035158400000 | 882.4 |
| 1035244800000 | 872.65 |
| 1035331200000 | 858.79 |
| 1035417600000 | 860.93 |
| 1035504000000 | 848.76 |
| 1035763200000 | 855.01 |
| 1035849600000 | 867.33 |
| 1035936000000 | 871.87 |
| 1036022400000 | 871.53 |
| 1036108800000 | 871.77 |
| 1036368000000 | 903.64 |
| 1036454400000 | 905.91 |
| 1036540800000 | 910.43 |
| 1036627200000 | 909.4 |
| 1036713600000 | 916.89 |
| 1036972800000 | 907.39 |
| 1037059200000 | 902.79 |
| 1037145600000 | 882.55 |
| 1037232000000 | 884.96 |
| 1037318400000 | 896.23 |
| 1037577600000 | 882.71 |
| 1037664000000 | 877.29 |
| 1037750400000 | 878.43 |
| 1037836800000 | 899.54 |
| 1037923200000 | 892.86 |
| 1038182400000 | 895.16 |
| 1038268800000 | 895.12 |
| 1038355200000 | 892.4 |
| 1038441600000 | 904.52 |
| 1038528000000 | 901.45 |
| 1038787200000 | 911.85 |
| 1038873600000 | 899.97 |
| 1038960000000 | 900.84 |
| 1039046400000 | 895.89 |
| 1039132800000 | 889.02 |
| 1039392000000 | 884.29 |
| 1039478400000 | 887.45 |
| 1039564800000 | 896.67 |
| 1039651200000 | 902.66 |
| 1039737600000 | 905 |
| 1039996800000 | 906.7 |
| 1040083200000 | 921.26 |
| 1040169600000 | 921.67 |
| 1040256000000 | 909.76 |
| 1040342400000 | 906.8 |
| 1040601600000 | 897.02 |
| 1040688000000 | 900.09 |
| 1040774400000 | 901.63 |
| 1040860800000 | 906.74 |
| 1040947200000 | 908.12 |
| 1041206400000 | 905.96 |
| 1041292800000 | 905.01 |
| 1041465600000 | 904.9 |
| 1041552000000 | 915.03 |
| 1041811200000 | 919.82 |
| 1041897600000 | 904.55 |
| 1041984000000 | 893.08 |
| 1042070400000 | 884.52 |
| 1042156800000 | 877.93 |
| 1042416000000 | 875.49 |
| 1042502400000 | 883.5 |
| 1042588800000 | 884.27 |
| 1042675200000 | 891.86 |
| 1042761600000 | 878.49 |
| 1043020800000 | 870.9 |
| 1043107200000 | 876.82 |
| 1043193600000 | 873.67 |
| 1043280000000 | 892.06 |
| 1043366400000 | 917.69 |
| 1043625600000 | 901.75 |
| 1043712000000 | 887.15 |
| 1043798400000 | 885.39 |
| 1043884800000 | 885.63 |
| 1043971200000 | 890.97 |
| 1044230400000 | 891.82 |
| 1044316800000 | 899.5 |
| 1044403200000 | 887.52 |
| 1044489600000 | 887.99 |
| 1044576000000 | 901.74 |
| 1044835200000 | 892.21 |
| 1044921600000 | 899.24 |
| 1045008000000 | 891.7 |
| 1045094400000 | 900.14 |
| 1045180800000 | 897.67 |
| 1045440000000 | 896.59 |
| 1045526400000 | 896.39 |
| 1045612800000 | 900.95 |
| 1045699200000 | 907.48 |
| 1045785600000 | 894.95 |
| 1046044800000 | 889.71 |
| 1046131200000 | 862.33 |
| 1046217600000 | 862.4 |
| 1046304000000 | 852.51 |
| 1046390400000 | 849.46 |
| 1046649600000 | 852.26 |
| 1046736000000 | 829.47 |
| 1046822400000 | 831.81 |
| 1046908800000 | 833.78 |
| 1046995200000 | 822.72 |
| 1047254400000 | 824.78 |
| 1047340800000 | 800.66 |
| 1047427200000 | 786.66 |
| 1047513600000 | 790.08 |
| 1047600000000 | 789.3 |
| 1047859200000 | 764.17 |
| 1047945600000 | 788.78 |
| 1048032000000 | 785.31 |
| 1048118400000 | 779.83 |
| 1048204800000 | 789.9 |
| 1048464000000 | 792.74 |
| 1048550400000 | 791.41 |
| 1048636800000 | 796.6 |
| 1048723200000 | 786.14 |
| 1048809600000 | 779.66 |
| 1049068800000 | 754.89 |
| 1049155200000 | 756.05 |
| 1049241600000 | 760.41 |
| 1049328000000 | 764.72 |
| 1049414400000 | 777.96 |
| 1049673600000 | 792.39 |
| 1049760000000 | 791.1 |
| 1049846400000 | 804.62 |
| 1049932800000 | 808.08 |
| 1050019200000 | 817.33 |
| 1050278400000 | 831.3 |
| 1050364800000 | 840.1 |
| 1050451200000 | 848.89 |
| 1050537600000 | 853.45 |
| 1050624000000 | 853.1 |
| 1050883200000 | 852.98 |
| 1050969600000 | 862.38 |
| 1051056000000 | 882.9 |
| 1051142400000 | 883.2 |
| 1051228800000 | 882.82 |
| 1051488000000 | 878.92 |
| 1051574400000 | 886.88 |
| 1051660800000 | 915.36 |
| 1051747200000 | 919.99 |
| 1051833600000 | 936.9 |
| 1052092800000 | 963.47 |
| 1052179200000 | 984.19 |
| 1052265600000 | 993.91 |
| 1052352000000 | 985.93 |
| 1052438400000 | 963.13 |
| 1052697600000 | 965.95 |
| 1052784000000 | 979.04 |
| 1052870400000 | 980.92 |
| 1052956800000 | 967.57 |
| 1053043200000 | 991.02 |
| 1053302400000 | 989.11 |
| 1053388800000 | 996.33 |
| 1053475200000 | 980.63 |
| 1053561600000 | 975.31 |
| 1053648000000 | 982.2 |
| 1053907200000 | 986.52 |
| 1053993600000 | 975.89 |
| 1054080000000 | 986.94 |
| 1054166400000 | 1004.76 |
| 1054252800000 | 992.61 |
| 1054512000000 | 1033.56 |
| 1054598400000 | 1036.43 |
| 1054684800000 | 1075.48 |
| 1054771200000 | 1087.84 |
| 1054857600000 | 1098.2 |
| 1055116800000 | 1101.86 |
| 1055203200000 | 1090.38 |
| 1055289600000 | 1116.56 |
| 1055376000000 | 1136.78 |
| 1055462400000 | 1135.79 |
| 1055721600000 | 1133.97 |
| 1055808000000 | 1158.46 |
| 1055894400000 | 1141.36 |
| 1055980800000 | 1121.92 |
| 1056067200000 | 1102.53 |
| 1056326400000 | 1087.44 |
| 1056412800000 | 1081.45 |
| 1056499200000 | 1108.37 |
| 1056585600000 | 1095.02 |
| 1056672000000 | 1089.78 |
| 1056931200000 | 1091.88 |
| 1057017600000 | 1081.31 |
| 1057104000000 | 1126.46 |
| 1057190400000 | 1128.12 |
| 1057276800000 | 1121.13 |
| 1057536000000 | 1145.14 |
| 1057622400000 | 1135.84 |
| 1057708800000 | 1128.76 |
| 1057795200000 | 1132.16 |
| 1057881600000 | 1117.33 |
| 1058140800000 | 1156.62 |
| 1058227200000 | 1166.57 |
| 1058313600000 | 1172.46 |
| 1058400000000 | 1159.45 |
| 1058486400000 | 1184.88 |
| 1058745600000 | 1178.51 |
| 1058832000000 | 1181.87 |
| 1058918400000 | 1201 |
| 1059004800000 | 1199.22 |
| 1059091200000 | 1199.08 |
| 1059350400000 | 1200.43 |
| 1059436800000 | 1217.89 |
| 1059523200000 | 1236.58 |
| 1059609600000 | 1222.72 |
| 1059696000000 | 1226.29 |
| 1059955200000 | 1244.92 |
| 1060041600000 | 1234.42 |
| 1060128000000 | 1220.43 |
| 1060214400000 | 1212.3 |
| 1060300800000 | 1214.95 |
| 1060560000000 | 1211.28 |
| 1060646400000 | 1208.6 |
| 1060732800000 | 1225.42 |
| 1060819200000 | 1235.5 |
| 1060905600000 | 1235.89 |
| 1061164800000 | 1250.36 |
| 1061251200000 | 1247.6 |
| 1061337600000 | 1240.92 |
| 1061424000000 | 1248.55 |
| 1061510400000 | 1265.54 |
| 1061769600000 | 1262.37 |
| 1061856000000 | 1236.34 |
| 1061942400000 | 1239.96 |
| 1062028800000 | 1238.03 |
| 1062115200000 | 1219.65 |
| 1062374400000 | 1214.21 |
| 1062460800000 | 1173.77 |
| 1062547200000 | 1165.91 |
| 1062633600000 | 1173.34 |
| 1062720000000 | 1197.98 |
| 1062979200000 | 1171.46 |
| 1063065600000 | 1164.03 |
| 1063152000000 | 1169.73 |
| 1063238400000 | 1177.92 |
| 1063324800000 | 1186.31 |
| 1063584000000 | 1166.01 |
| 1063670400000 | 1142.43 |
| 1063756800000 | 1178.4 |
| 1063843200000 | 1149.65 |
| 1063929600000 | 1169.07 |
| 1064188800000 | 1175.65 |
| 1064275200000 | 1176.16 |
| 1064361600000 | 1186.49 |
| 1064448000000 | 1175.43 |
| 1064534400000 | 1159.42 |
| 1064793600000 | 1176.06 |
| 1064880000000 | 1186.88 |
| 1064966400000 | 1192.89 |
| 1065052800000 | 1214.26 |
| 1065139200000 | 1219.97 |
| 1065398400000 | 1260.4 |
| 1065484800000 | 1241.44 |
| 1065571200000 | 1261.33 |
| 1065657600000 | 1244.69 |
| 1065744000000 | 1247.84 |
| 1066003200000 | 1238.61 |
| 1066089600000 | 1242.15 |
| 1066176000000 | 1232.53 |
| 1066262400000 | 1235.34 |
| 1066348800000 | 1240.44 |
| 1066608000000 | 1241.59 |
| 1066694400000 | 1250.54 |
| 1066780800000 | 1258.74 |
| 1066867200000 | 1234.2 |
| 1066953600000 | 1244.89 |
| 1067212800000 | 1246.75 |
| 1067299200000 | 1237.31 |
| 1067385600000 | 1240.71 |
| 1067472000000 | 1239.8 |
| 1067558400000 | 1232.29 |
| 1067817600000 | 1244.49 |
| 1067904000000 | 1241.34 |
| 1067990400000 | 1241.29 |
| 1068076800000 | 1243.92 |
| 1068163200000 | 1258.62 |
| 1068422400000 | 1262.53 |
| 1068508800000 | 1255.69 |
| 1068595200000 | 1258.95 |
| 1068681600000 | 1268.03 |
| 1068768000000 | 1282.3 |
| 1069027200000 | 1266.68 |
| 1069113600000 | 1279.29 |
| 1069200000000 | 1283.57 |
| 1069286400000 | 1273.92 |
| 1069372800000 | 1283.83 |
| 1069632000000 | 1278.03 |
| 1069718400000 | 1294.53 |
| 1069804800000 | 1324.07 |
| 1069891200000 | 1325.43 |
| 1069977600000 | 1328.01 |
| 1070236800000 | 1333.47 |
| 1070323200000 | 1357.25 |
| 1070409600000 | 1371.9 |
| 1070496000000 | 1359.4 |
| 1070582400000 | 1363.23 |
| 1070841600000 | 1366.11 |
| 1070928000000 | 1379.85 |
| 1071014400000 | 1387.09 |
| 1071100800000 | 1379.53 |
| 1071187200000 | 1401.07 |
| 1071446400000 | 1396.83 |
| 1071532800000 | 1387.39 |
| 1071619200000 | 1395.66 |
| 1071705600000 | 1394.01 |
| 1071792000000 | 1409.62 |
| 1072051200000 | 1418.41 |
| 1072137600000 | 1420.71 |
| 1072224000000 | 1432.12 |
| 1072310400000 | 1431.02 |
| 1072396800000 | 1429.07 |
| 1072656000000 | 1437.32 |
| 1072742400000 | 1478.68 |
| 1072828800000 | 1492.67 |
| 1073001600000 | 1521.23 |
| 1073260800000 | 1555.48 |
| 1073347200000 | 1564.81 |
| 1073433600000 | 1589.45 |
| 1073520000000 | 1617.45 |
| 1073606400000 | 1624.56 |
| 1073865600000 | 1614.03 |
| 1073952000000 | 1642.34 |
| 1074038400000 | 1661.93 |
| 1074124800000 | 1648.71 |
| 1074211200000 | 1625.31 |
| 1074470400000 | 1589.52 |
| 1074556800000 | 1590 |
| 1074643200000 | 1631.47 |
| 1074729600000 | 1641.24 |
| 1074816000000 | 1631.48 |
| 1075075200000 | 1584.03 |
| 1075161600000 | 1598.07 |
| 1075248000000 | 1574.6 |
| 1075334400000 | 1535.27 |
| 1075420800000 | 1576.85 |
| 1075680000000 | 1588.33 |
| 1075766400000 | 1593.8 |
| 1075852800000 | 1591.47 |
| 1075939200000 | 1628.92 |
| 1076025600000 | 1644.66 |
| 1076284800000 | 1626.83 |
| 1076371200000 | 1636.09 |
| 1076457600000 | 1650.48 |
| 1076544000000 | 1681.46 |
| 1076630400000 | 1665.8 |
| 1076889600000 | 1667.83 |
| 1076976000000 | 1684.8 |
| 1077062400000 | 1698.66 |
| 1077148800000 | 1668.6 |
| 1077235200000 | 1654.8 |
| 1077494400000 | 1653.22 |
| 1077580800000 | 1643.81 |
| 1077667200000 | 1593.93 |
| 1077753600000 | 1595.72 |
| 1077840000000 | 1619.49 |
| 1078099200000 | 1619.51 |
| 1078185600000 | 1605.75 |
| 1078272000000 | 1579.47 |
| 1078358400000 | 1608.43 |
| 1078444800000 | 1657.39 |
| 1078704000000 | 1675.16 |
| 1078790400000 | 1663.72 |
| 1078876800000 | 1630.97 |
| 1078963200000 | 1593.79 |
| 1079049600000 | 1589.74 |
| 1079308800000 | 1555.59 |
| 1079395200000 | 1583.16 |
| 1079481600000 | 1581.5 |
| 1079568000000 | 1609.47 |
| 1079654400000 | 1593.04 |
| 1079913600000 | 1536.09 |
| 1080000000000 | 1540.76 |
| 1080086400000 | 1517.36 |
| 1080172800000 | 1512.64 |
| 1080259200000 | 1520.1 |
| 1080518400000 | 1559.46 |
| 1080604800000 | 1566.76 |
| 1080691200000 | 1577.37 |
| 1080777600000 | 1588.32 |
| 1080864000000 | 1572.31 |
| 1081123200000 | 1585.07 |
| 1081209600000 | 1594.51 |
| 1081296000000 | 1611.25 |
| 1081382400000 | 1630 |
| 1081468800000 | 1630.01 |
| 1081728000000 | 1625.45 |
| 1081814400000 | 1617.39 |
| 1081900800000 | 1598.39 |
| 1081987200000 | 1602.32 |
| 1082073600000 | 1624.38 |
| 1082332800000 | 1611.3 |
| 1082419200000 | 1611.23 |
| 1082505600000 | 1619.17 |
| 1082592000000 | 1640.8 |
| 1082678400000 | 1640.53 |
| 1082937600000 | 1661.29 |
| 1083024000000 | 1661.59 |
| 1083110400000 | 1676.35 |
| 1083196800000 | 1686.15 |
| 1083283200000 | 1672.9 |
| 1083542400000 | 1690.8 |
| 1083628800000 | 1713.47 |
| 1083715200000 | 1705.65 |
| 1083801600000 | 1685.4 |
| 1083888000000 | 1658.22 |
| 1084147200000 | 1602.26 |
| 1084233600000 | 1619.53 |
| 1084320000000 | 1644.58 |
| 1084406400000 | 1657.65 |
| 1084492800000 | 1640.89 |
| 1084752000000 | 1634.29 |
| 1084838400000 | 1628.18 |
| 1084924800000 | 1629.37 |
| 1085011200000 | 1570.32 |
| 1085097600000 | 1568.03 |
| 1085356800000 | 1566.48 |
| 1085443200000 | 1569.83 |
| 1085529600000 | 1592.86 |
| 1085616000000 | 1639.8 |
| 1085702400000 | 1668.54 |
| 1085961600000 | 1668.54 |
| 1086048000000 | 1640.83 |
| 1086134400000 | 1647.96 |
| 1086220800000 | 1657.67 |
| 1086307200000 | 1685.44 |
| 1086566400000 | 1679.73 |
| 1086652800000 | 1661.34 |
| 1086739200000 | 1639.52 |
| 1086825600000 | 1642.25 |
| 1086912000000 | 1625.3 |
| 1087171200000 | 1626.8 |
| 1087257600000 | 1640.49 |
| 1087344000000 | 1633.51 |
| 1087430400000 | 1616.42 |
| 1087516800000 | 1617.32 |
| 1087776000000 | 1595.61 |
| 1087862400000 | 1598.44 |
| 1087948800000 | 1595.41 |
| 1088035200000 | 1610.9 |
| 1088121600000 | 1587.25 |
| 1088380800000 | 1618.53 |
| 1088467200000 | 1610.04 |
| 1088553600000 | 1630.79 |
| 1088640000000 | 1616.06 |
| 1088726400000 | 1627.85 |
| 1088985600000 | 1619.54 |
| 1089072000000 | 1632.67 |
| 1089158400000 | 1641.09 |
| 1089244800000 | 1630.11 |
| 1089331200000 | 1633.88 |
| 1089590400000 | 1636.76 |
| 1089676800000 | 1628.88 |
| 1089763200000 | 1639.88 |
| 1089849600000 | 1643.82 |
| 1089936000000 | 1675.01 |
| 1090195200000 | 1678.72 |
| 1090281600000 | 1666.58 |
| 1090368000000 | 1645.99 |
| 1090454400000 | 1629.77 |
| 1090540800000 | 1614.78 |
| 1090800000000 | 1607.11 |
| 1090886400000 | 1619.15 |
| 1090972800000 | 1612.7 |
| 1091059200000 | 1608.49 |
| 1091145600000 | 1577.66 |
| 1091404800000 | 1567.37 |
| 1091491200000 | 1582.51 |
| 1091577600000 | 1553.04 |
| 1091664000000 | 1549.15 |
| 1091750400000 | 1569.51 |
| 1092009600000 | 1578.22 |
| 1092096000000 | 1576.31 |
| 1092182400000 | 1556.24 |
| 1092268800000 | 1544.11 |
| 1092355200000 | 1559.51 |
| 1092614400000 | 1554.05 |
| 1092700800000 | 1572.8 |
| 1092787200000 | 1556.56 |
| 1092873600000 | 1567.26 |
| 1092960000000 | 1538.27 |
| 1093219200000 | 1539.37 |
| 1093305600000 | 1543.19 |
| 1093392000000 | 1563.44 |
| 1093478400000 | 1579.88 |
| 1093564800000 | 1584.89 |
| 1093824000000 | 1579.95 |
| 1093910400000 | 1603.47 |
| 1093996800000 | 1615.99 |
| 1094083200000 | 1622.67 |
| 1094169600000 | 1605.76 |
| 1094428800000 | 1610.81 |
| 1094515200000 | 1607.02 |
| 1094601600000 | 1595.25 |
| 1094688000000 | 1601.59 |
| 1094774400000 | 1632.65 |
| 1095033600000 | 1632.03 |
| 1095120000000 | 1637.34 |
| 1095206400000 | 1632.06 |
| 1095292800000 | 1621.89 |
| 1095379200000 | 1637.58 |
| 1095638400000 | 1650.08 |
| 1095724800000 | 1675.87 |
| 1095811200000 | 1674.28 |
| 1095897600000 | 1682.4 |
| 1095984000000 | 1680.99 |
| 1096243200000 | 1670.23 |
| 1096329600000 | 1677.7 |
| 1096416000000 | 1696.01 |
| 1096502400000 | 1682.88 |
| 1096588800000 | 1696.81 |
| 1096848000000 | 1702.07 |
| 1096934400000 | 1706.98 |
| 1097020800000 | 1705.39 |
| 1097107200000 | 1729.77 |
| 1097193600000 | 1749.13 |
| 1097452800000 | 1749.73 |
| 1097539200000 | 1735.31 |
| 1097625600000 | 1729.62 |
| 1097712000000 | 1757.11 |
| 1097798400000 | 1781.88 |
| 1098057600000 | 1781.89 |
| 1098144000000 | 1784.27 |
| 1098230400000 | 1796.06 |
| 1098316800000 | 1826.57 |
| 1098403200000 | 1837.64 |
| 1098662400000 | 1827.54 |
| 1098748800000 | 1854.08 |
| 1098835200000 | 1857.24 |
| 1098921600000 | 1852.15 |
| 1099008000000 | 1868.86 |
| 1099267200000 | 1884.89 |
| 1099353600000 | 1923.21 |
| 1099440000000 | 1936.61 |
| 1099526400000 | 1983.78 |
| 1099612800000 | 2035.37 |
| 1099872000000 | 2004.66 |
| 1099958400000 | 1969.14 |
| 1100044800000 | 1987.74 |
| 1100131200000 | 1997.19 |
| 1100217600000 | 1986.31 |
| 1100476800000 | 2004.19 |
| 1100563200000 | 2003.1 |
| 1100649600000 | 2037.8 |
| 1100736000000 | 2017.12 |
| 1100822400000 | 2019 |
| 1101081600000 | 1997.65 |
| 1101168000000 | 1977.19 |
| 1101254400000 | 1998.64 |
| 1101340800000 | 2063.1 |
| 1101427200000 | 2072.66 |
| 1101686400000 | 2094.24 |
| 1101772800000 | 2080.33 |
| 1101859200000 | 2075.18 |
| 1101945600000 | 2087.11 |
| 1102032000000 | 2091.65 |
| 1102291200000 | 2099.94 |
| 1102377600000 | 2119.2 |
| 1102464000000 | 2107.68 |
| 1102550400000 | 2109.4 |
| 1102636800000 | 2095.19 |
| 1102896000000 | 2122.91 |
| 1102982400000 | 2110.35 |
| 1103068800000 | 2148.86 |
| 1103155200000 | 2145.73 |
| 1103241600000 | 2135.59 |
| 1103500800000 | 2183.42 |
| 1103587200000 | 2153.92 |
| 1103673600000 | 2163.53 |
| 1103760000000 | 2184.35 |
| 1103846400000 | 2209.84 |
| 1104105600000 | 2249.63 |
| 1104192000000 | 2257.82 |
| 1104278400000 | 2265.14 |
| 1104364800000 | 2271.74 |
| 1104451200000 | 2263.73 |
| 1104710400000 | 2282.34 |
| 1104796800000 | 2267.57 |
| 1104883200000 | 2246.88 |
| 1104969600000 | 2229.2 |
| 1105056000000 | 2226.01 |
| 1105315200000 | 2212.47 |
| 1105401600000 | 2249.35 |
| 1105488000000 | 2295.17 |
| 1105574400000 | 2302.16 |
| 1105660800000 | 2277.73 |
| 1105920000000 | 2251.73 |
| 1106006400000 | 2225.2 |
| 1106092800000 | 2276.44 |
| 1106179200000 | 2271.06 |
| 1106265600000 | 2284.9 |
| 1106524800000 | 2290.41 |
| 1106611200000 | 2287.96 |
| 1106697600000 | 2317.71 |
| 1106784000000 | 2281.86 |
| 1106870400000 | 2276.71 |
| 1107129600000 | 2253.14 |
| 1107216000000 | 2235.21 |
| 1107302400000 | 2213.12 |
| 1107388800000 | 2223.96 |
| 1107475200000 | 2229.46 |
| 1107734400000 | 2234.78 |
| 1107820800000 | 2215.98 |
| 1107907200000 | 2199.86 |
| 1107993600000 | 2200.13 |
| 1108080000000 | 2227.47 |
| 1108339200000 | 2261 |
| 1108425600000 | 2324.07 |
| 1108512000000 | 2338.94 |
| 1108598400000 | 2383.3 |
| 1108684800000 | 2382.85 |
| 1108944000000 | 2354.13 |
| 1109030400000 | 2384.22 |
| 1109116800000 | 2405.33 |
| 1109203200000 | 2454.22 |
| 1109289600000 | 2450.49 |
| 1109548800000 | 2522.83 |
| 1109635200000 | 2495.7 |
| 1109721600000 | 2437.91 |
| 1109808000000 | 2440.24 |
| 1109894400000 | 2495.27 |
| 1110153600000 | 2464.1 |
| 1110240000000 | 2485.07 |
| 1110326400000 | 2507.27 |
| 1110412800000 | 2530.14 |
| 1110499200000 | 2568.42 |
| 1110758400000 | 2551.34 |
| 1110844800000 | 2517.77 |
| 1110931200000 | 2486.6 |
| 1111017600000 | 2396.9 |
| 1111104000000 | 2393.98 |
| 1111363200000 | 2307.65 |
| 1111449600000 | 2297.5 |
| 1111536000000 | 2286.89 |
| 1111622400000 | 2314.71 |
| 1111708800000 | 2314.72 |
| 1111968000000 | 2298.48 |
| 1112054400000 | 2298.15 |
| 1112140800000 | 2253.38 |
| 1112227200000 | 2246.09 |
| 1112313600000 | 2266.66 |
| 1112572800000 | 2263.59 |
| 1112659200000 | 2315.03 |
| 1112745600000 | 2328.43 |
| 1112832000000 | 2364.1 |
| 1112918400000 | 2351.85 |
| 1113177600000 | 2365.14 |
| 1113264000000 | 2374.32 |
| 1113350400000 | 2373.16 |
| 1113436800000 | 2331.48 |
| 1113523200000 | 2322 |
| 1113782400000 | 2287.8 |
| 1113868800000 | 2308.38 |
| 1113955200000 | 2310.06 |
| 1114041600000 | 2316.67 |
| 1114128000000 | 2339.04 |
| 1114387200000 | 2298.85 |
| 1114473600000 | 2285.93 |
| 1114560000000 | 2254.48 |
| 1114646400000 | 2238.19 |
| 1114732800000 | 2237.15 |
| 1114992000000 | 2224.85 |
| 1115078400000 | 2201.32 |
| 1115164800000 | 2222.83 |
| 1115251200000 | 2235.68 |
| 1115337600000 | 2234.78 |
| 1115596800000 | 2216.76 |
| 1115683200000 | 2243.42 |
| 1115769600000 | 2242.4 |
| 1115856000000 | 2241.31 |
| 1115942400000 | 2222.69 |
| 1116201600000 | 2227.62 |
| 1116288000000 | 2223.35 |
| 1116374400000 | 2205.98 |
| 1116460800000 | 2213.88 |
| 1116547200000 | 2231.68 |
| 1116806400000 | 2234.12 |
| 1116892800000 | 2244.62 |
| 1116979200000 | 2260 |
| 1117065600000 | 2298.01 |
| 1117152000000 | 2287.53 |
| 1117411200000 | 2287.27 |
| 1117497600000 | 2248.3 |
| 1117584000000 | 2240.08 |
| 1117670400000 | 2256.84 |
| 1117756800000 | 2289.06 |
| 1118016000000 | 2322.61 |
| 1118102400000 | 2322.74 |
| 1118188800000 | 2344.69 |
| 1118275200000 | 2327.67 |
| 1118361600000 | 2329.51 |
| 1118620800000 | 2306.16 |
| 1118707200000 | 2275.44 |
| 1118793600000 | 2322.84 |
| 1118880000000 | 2332.93 |
| 1118966400000 | 2353.89 |
| 1119225600000 | 2335.89 |
| 1119312000000 | 2301.58 |
| 1119398400000 | 2255.87 |
| 1119484800000 | 2270.21 |
| 1119571200000 | 2281.68 |
| 1119830400000 | 2292.49 |
| 1119916800000 | 2305.28 |
| 1120003200000 | 2270.09 |
| 1120089600000 | 2290.32 |
| 1120176000000 | 2280.74 |
| 1120435200000 | 2266.86 |
| 1120521600000 | 2283.11 |
| 1120608000000 | 2310.94 |
| 1120694400000 | 2282.82 |
| 1120780800000 | 2304.08 |
| 1121040000000 | 2343.3 |
| 1121126400000 | 2365.62 |
| 1121212800000 | 2341.25 |
| 1121299200000 | 2337.97 |
| 1121385600000 | 2331.52 |
| 1121644800000 | 2377.13 |
| 1121731200000 | 2435.52 |
| 1121817600000 | 2416.91 |
| 1121904000000 | 2453.16 |
| 1121990400000 | 2452.56 |
| 1122249600000 | 2446.71 |
| 1122336000000 | 2441.05 |
| 1122422400000 | 2460.17 |
| 1122508800000 | 2460.22 |
| 1122595200000 | 2443.63 |
| 1122854400000 | 2466.46 |
| 1122940800000 | 2478.09 |
| 1123027200000 | 2522.42 |
| 1123113600000 | 2516.31 |
| 1123200000000 | 2497.43 |
| 1123459200000 | 2529.94 |
| 1123545600000 | 2520.49 |
| 1123632000000 | 2546.6 |
| 1123718400000 | 2549.17 |
| 1123804800000 | 2515.67 |
| 1124064000000 | 2502.22 |
| 1124150400000 | 2481.66 |
| 1124236800000 | 2476.9 |
| 1124323200000 | 2463.46 |
| 1124409600000 | 2477.64 |
| 1124668800000 | 2484.13 |
| 1124755200000 | 2450.27 |
| 1124841600000 | 2427.46 |
| 1124928000000 | 2421.47 |
| 1125014400000 | 2428.4 |
| 1125273600000 | 2392.58 |
| 1125360000000 | 2392.24 |
| 1125446400000 | 2444.53 |
| 1125532800000 | 2513.35 |
| 1125619200000 | 2533.66 |
| 1125878400000 | 2528.89 |
| 1125964800000 | 2530.61 |
| 1126051200000 | 2523.2 |
| 1126137600000 | 2498.86 |
| 1126224000000 | 2486.71 |
| 1126483200000 | 2436.34 |
| 1126569600000 | 2423.57 |
| 1126656000000 | 2435.36 |
| 1126742400000 | 2429.11 |
| 1126828800000 | 2436.8 |
| 1127088000000 | 2409.75 |
| 1127174400000 | 2404.39 |
| 1127260800000 | 2386.6 |
| 1127347200000 | 2374 |
| 1127433600000 | 2384.7 |
| 1127692800000 | 2422.61 |
| 1127779200000 | 2421.04 |
| 1127865600000 | 2439.26 |
| 1127952000000 | 2448.02 |
| 1128038400000 | 2498.09 |
| 1128297600000 | 2483.68 |
| 1128384000000 | 2479.14 |
| 1128470400000 | 2481.74 |
| 1128556800000 | 2493.34 |
| 1128643200000 | 2496.01 |
| 1128902400000 | 2486.97 |
| 1128988800000 | 2494.01 |
| 1129075200000 | 2515.43 |
| 1129161600000 | 2462.59 |
| 1129248000000 | 2473.53 |
| 1129507200000 | 2467.59 |
| 1129593600000 | 2444.25 |
| 1129680000000 | 2403.54 |
| 1129766400000 | 2395.36 |
| 1129852800000 | 2393.21 |
| 1130112000000 | 2396.85 |
| 1130198400000 | 2422.62 |
| 1130284800000 | 2421.8 |
| 1130371200000 | 2443.2 |
| 1130457600000 | 2434.15 |
| 1130716800000 | 2439.08 |
| 1130803200000 | 2460.98 |
| 1130889600000 | 2487.41 |
| 1130976000000 | 2507.4 |
| 1131062400000 | 2479.66 |
| 1131321600000 | 2477.39 |
| 1131408000000 | 2480.72 |
| 1131494400000 | 2478.28 |
| 1131580800000 | 2462.3 |
| 1131667200000 | 2482.36 |
| 1131926400000 | 2499.09 |
| 1132012800000 | 2493.75 |
| 1132099200000 | 2500.34 |
| 1132185600000 | 2551.19 |
| 1132272000000 | 2563.39 |
| 1132531200000 | 2547.92 |
| 1132617600000 | 2554.1 |
| 1132704000000 | 2559.87 |
| 1132790400000 | 2550.23 |
| 1132876800000 | 2533.64 |
| 1133136000000 | 2553.61 |
| 1133222400000 | 2543.84 |
| 1133308800000 | 2501.16 |
| 1133395200000 | 2515.66 |
| 1133481600000 | 2527.32 |
| 1133740800000 | 2554.3 |
| 1133827200000 | 2568.85 |
| 1133913600000 | 2561.39 |
| 1134000000000 | 2562.9 |
| 1134086400000 | 2562.27 |
| 1134345600000 | 2604.54 |
| 1134432000000 | 2596.3 |
| 1134518400000 | 2645.56 |
| 1134604800000 | 2658.16 |
| 1134691200000 | 2700.79 |
| 1134950400000 | 2692.67 |
| 1135036800000 | 2647.75 |
| 1135123200000 | 2619.82 |
| 1135209600000 | 2605.17 |
| 1135296000000 | 2616.67 |
| 1135555200000 | 2616.67 |
| 1135641600000 | 2657.56 |
| 1135728000000 | 2653.61 |
| 1135814400000 | 2655.56 |
| 1135900800000 | 2648.02 |
| 1136160000000 | 2641.33 |
| 1136246400000 | 2719.9 |
| 1136332800000 | 2777.02 |
| 1136419200000 | 2779.66 |
| 1136505600000 | 2792.08 |
| 1136764800000 | 2812.24 |
| 1136851200000 | 2813.95 |
| 1136937600000 | 2865.81 |
| 1137024000000 | 2844.54 |
| 1137110400000 | 2842.97 |
| 1137369600000 | 2895.32 |
| 1137456000000 | 2897.66 |
| 1137542400000 | 2863.92 |
| 1137628800000 | 2900.54 |
| 1137715200000 | 2939.77 |
| 1137974400000 | 2942.36 |
| 1138060800000 | 2974.45 |
| 1138147200000 | 2985.8 |
| 1138233600000 | 2956.67 |
| 1138320000000 | 2904.56 |
| 1138579200000 | 2874.67 |
| 1138665600000 | 2907.23 |
| 1138752000000 | 2901.52 |
| 1138838400000 | 2939.84 |
| 1138924800000 | 2921.41 |
| 1139184000000 | 2933.48 |
| 1139270400000 | 2931.95 |
| 1139356800000 | 2937.07 |
| 1139443200000 | 2981.19 |
| 1139529600000 | 2981.29 |
| 1139788800000 | 2941.37 |
| 1139875200000 | 2906.74 |
| 1139961600000 | 2907.92 |
| 1140048000000 | 2941.16 |
| 1140134400000 | 2960.82 |
| 1140393600000 | 2993.32 |
| 1140480000000 | 3013.82 |
| 1140566400000 | 3057.22 |
| 1140652800000 | 3083.11 |
| 1140739200000 | 3091.35 |
| 1140998400000 | 3072.65 |
| 1141084800000 | 3099.76 |
| 1141171200000 | 3038.46 |
| 1141257600000 | 3020.73 |
| 1141344000000 | 2992.99 |
| 1141603200000 | 2992.49 |
| 1141689600000 | 2871.59 |
| 1141776000000 | 2853.91 |
| 1141862400000 | 2929.84 |
| 1141948800000 | 2938.49 |
| 1142208000000 | 2987.79 |
| 1142294400000 | 2996.24 |
| 1142380800000 | 2988.07 |
| 1142467200000 | 3035.79 |
| 1142553600000 | 3103.78 |
| 1142812800000 | 3111.26 |
| 1142899200000 | 3076.32 |
| 1142985600000 | 3053.55 |
| 1143072000000 | 3024.3 |
| 1143158400000 | 3029.63 |
| 1143417600000 | 3018.86 |
| 1143504000000 | 2992.17 |
| 1143590400000 | 2972.82 |
| 1143676800000 | 3040.8 |
| 1143763200000 | 3024.83 |
| 1144022400000 | 3037.77 |
| 1144108800000 | 3096.3 |
| 1144195200000 | 3106.49 |
| 1144281600000 | 3154.3 |
| 1144368000000 | 3171.2 |
| 1144627200000 | 3173.19 |
| 1144713600000 | 3132.83 |
| 1144800000000 | 3082.99 |
| 1144886400000 | 3066.51 |
| 1144972800000 | 3066.51 |
| 1145232000000 | 3115.22 |
| 1145318400000 | 3118.86 |
| 1145404800000 | 3160.43 |
| 1145491200000 | 3128.94 |
| 1145577600000 | 3137.07 |
| 1145836800000 | 3144.19 |
| 1145923200000 | 3110.37 |
| 1146009600000 | 3135.76 |
| 1146096000000 | 3156.75 |
| 1146182400000 | 3154.82 |
| 1146441600000 | 3160.33 |
| 1146528000000 | 3204.33 |
| 1146614400000 | 3242.1 |
| 1146700800000 | 3288.4 |
| 1146787200000 | 3313.85 |
| 1147046400000 | 3328.44 |
| 1147132800000 | 3333.31 |
| 1147219200000 | 3298.9 |
| 1147305600000 | 3247.58 |
| 1147392000000 | 3242.63 |
| 1147651200000 | 3164.56 |
| 1147737600000 | 3142.56 |
| 1147824000000 | 3133.91 |
| 1147910400000 | 3019.1 |
| 1147996800000 | 2967.1 |
| 1148256000000 | 2870.46 |
| 1148342400000 | 2886.84 |
| 1148428800000 | 2831.03 |
| 1148515200000 | 2823.36 |
| 1148601600000 | 2887.58 |
| 1148860800000 | 2942.68 |
| 1148947200000 | 2884.7 |
| 1149033600000 | 2891.43 |
| 1149120000000 | 2851.97 |
| 1149206400000 | 2883.89 |
| 1149465600000 | 2822.76 |
| 1149552000000 | 2743.03 |
| 1149638400000 | 2743.51 |
| 1149724800000 | 2706.82 |
| 1149811200000 | 2744.71 |
| 1150070400000 | 2731.47 |
| 1150156800000 | 2652.19 |
| 1150243200000 | 2650.89 |
| 1150329600000 | 2803.56 |
| 1150416000000 | 2830.94 |
| 1150675200000 | 2827.23 |
| 1150761600000 | 2791.16 |
| 1150848000000 | 2753.96 |
| 1150934400000 | 2775.46 |
| 1151020800000 | 2778.36 |
| 1151280000000 | 2768.02 |
| 1151366400000 | 2756.6 |
| 1151452800000 | 2708.53 |
| 1151539200000 | 2767.06 |
| 1151625600000 | 2933.8 |
| 1151884800000 | 2920.99 |
| 1151971200000 | 2932.45 |
| 1152057600000 | 2851.26 |
| 1152144000000 | 2837.45 |
| 1152230400000 | 2862.6 |
| 1152489600000 | 2867.03 |
| 1152576000000 | 2905.66 |
| 1152662400000 | 2918.99 |
| 1152748800000 | 2855.75 |
| 1152835200000 | 2843.88 |
| 1153094400000 | 2724.88 |
| 1153180800000 | 2748.79 |
| 1153267200000 | 2761.75 |
| 1153353600000 | 2831.72 |
| 1153440000000 | 2827.46 |
| 1153699200000 | 2821.75 |
| 1153785600000 | 2863.52 |
| 1153872000000 | 2865.58 |
| 1153958400000 | 2947.28 |
| 1154044800000 | 2947.02 |
| 1154304000000 | 2965.59 |
| 1154390400000 | 2968.95 |
| 1154476800000 | 3004.18 |
| 1154563200000 | 3004 |
| 1154649600000 | 3072.98 |
| 1154908800000 | 3089.06 |
| 1154995200000 | 3037.43 |
| 1155081600000 | 3061.69 |
| 1155168000000 | 3001.41 |
| 1155254400000 | 3010.77 |
| 1155513600000 | 3038.47 |
| 1155600000000 | 3048.49 |
| 1155686400000 | 3118.96 |
| 1155772800000 | 3130.14 |
| 1155859200000 | 3130.19 |
| 1156118400000 | 3134.05 |
| 1156204800000 | 3098.9 |
| 1156291200000 | 3089.18 |
| 1156377600000 | 3091.7 |
| 1156464000000 | 3023.95 |
| 1156723200000 | 3000 |
| 1156809600000 | 3008.85 |
| 1156896000000 | 3024 |
| 1156982400000 | 3062.44 |
| 1157068800000 | 3111.37 |
| 1157328000000 | 3146.17 |
| 1157414400000 | 3131.11 |
| 1157500800000 | 3100.28 |
| 1157587200000 | 3051.64 |
| 1157673600000 | 3054.67 |
| 1157932800000 | 3067.01 |
| 1158019200000 | 3076.87 |
| 1158105600000 | 3079.66 |
| 1158192000000 | 3068.59 |
| 1158278400000 | 3073.16 |
| 1158537600000 | 3057.16 |
| 1158624000000 | 3063.4 |
| 1158710400000 | 3103.5 |
| 1158796800000 | 3134.49 |
| 1158883200000 | 3142.15 |
| 1159142400000 | 3122.67 |
| 1159228800000 | 3106.27 |
| 1159315200000 | 3145.48 |
| 1159401600000 | 3125.28 |
| 1159488000000 | 3096.74 |
| 1159747200000 | 3107.74 |
| 1159833600000 | 3083.59 |
| 1159920000000 | 3112.9 |
| 1160006400000 | 3165.38 |
| 1160092800000 | 3119.99 |
| 1160352000000 | 3112.99 |
| 1160438400000 | 3117.95 |
| 1160524800000 | 3129.28 |
| 1160611200000 | 3192.03 |
| 1160697600000 | 3190.15 |
| 1160956800000 | 3176.5 |
| 1161043200000 | 3158.1 |
| 1161129600000 | 3183.42 |
| 1161216000000 | 3216.8 |
| 1161302400000 | 3257.4 |
| 1161561600000 | 3231.24 |
| 1161648000000 | 3234.68 |
| 1161734400000 | 3246.61 |
| 1161820800000 | 3288.57 |
| 1161907200000 | 3282.43 |
| 1162166400000 | 3282.6 |
| 1162252800000 | 3291.3 |
| 1162339200000 | 3318.59 |
| 1162425600000 | 3297.19 |
| 1162512000000 | 3319.32 |
| 1162771200000 | 3338.8 |
| 1162857600000 | 3381.09 |
| 1162944000000 | 3355.58 |
| 1163030400000 | 3379.23 |
| 1163116800000 | 3429.16 |
| 1163376000000 | 3415.73 |
| 1163462400000 | 3437.76 |
| 1163548800000 | 3479.48 |
| 1163635200000 | 3477.52 |
| 1163721600000 | 3467.75 |
| 1163980800000 | 3424.62 |
| 1164067200000 | 3465 |
| 1164153600000 | 3500.74 |
| 1164240000000 | 3508.65 |
| 1164326400000 | 3530.73 |
| 1164585600000 | 3512.23 |
| 1164672000000 | 3426 |
| 1164758400000 | 3481.64 |
| 1164844800000 | 3476.66 |
| 1164931200000 | 3517.93 |
| 1165190400000 | 3490.11 |
| 1165276800000 | 3447.7 |
| 1165363200000 | 3471.1 |
| 1165449600000 | 3491.56 |
| 1165536000000 | 3462.3 |
| 1165795200000 | 3469.16 |
| 1165881600000 | 3483.28 |
| 1165968000000 | 3535.81 |
| 1166054400000 | 3520.72 |
| 1166140800000 | 3536 |
| 1166400000000 | 3527.28 |
| 1166486400000 | 3525.66 |
| 1166572800000 | 3548.2 |
| 1166659200000 | 3561.78 |
| 1166745600000 | 3530.95 |
| 1167004800000 | 3530.95 |
| 1167091200000 | 3525.45 |
| 1167177600000 | 3535.96 |
| 1167264000000 | 3545.59 |
| 1167350400000 | 3556.72 |
| 1167696000000 | 3648.91 |
| 1167782400000 | 3656.52 |
| 1167868800000 | 3667.1 |
| 1167955200000 | 3666.82 |
| 1168214400000 | 3708.27 |
| 1168300800000 | 3683.8 |
| 1168387200000 | 3597.5 |
| 1168473600000 | 3625.57 |
| 1168560000000 | 3682.99 |
| 1168819200000 | 3694.07 |
| 1168905600000 | 3664.82 |
| 1168992000000 | 3666.77 |
| 1169078400000 | 3719.45 |
| 1169164800000 | 3715.51 |
| 1169424000000 | 3722.58 |
| 1169510400000 | 3721.01 |
| 1169596800000 | 3762.38 |
| 1169683200000 | 3769.75 |
| 1169769600000 | 3736.45 |
| 1170028800000 | 3752.5 |
| 1170115200000 | 3742 |
| 1170201600000 | 3772.13 |
| 1170288000000 | 3809.37 |
| 1170374400000 | 3811.79 |
| 1170633600000 | 3821.75 |
| 1170720000000 | 3796.53 |
| 1170806400000 | 3777.02 |
| 1170892800000 | 3769.05 |
| 1170979200000 | 3739.42 |
| 1171238400000 | 3672.54 |
| 1171324800000 | 3725.65 |
| 1171411200000 | 3795.89 |
| 1171497600000 | 3835.19 |
| 1171584000000 | 3806.57 |
| 1171843200000 | 3811.79 |
| 1171929600000 | 3830.21 |
| 1172016000000 | 3782.03 |
| 1172102400000 | 3829.97 |
| 1172188800000 | 3861.85 |
| 1172448000000 | 3842.09 |
| 1172534400000 | 3696.96 |
| 1172620800000 | 3637.03 |
| 1172707200000 | 3517.55 |
| 1172793600000 | 3520.63 |
| 1173052800000 | 3483.7 |
| 1173139200000 | 3533.73 |
| 1173225600000 | 3595.27 |
| 1173312000000 | 3630.16 |
| 1173398400000 | 3652.21 |
| 1173657600000 | 3656.96 |
| 1173744000000 | 3612.36 |
| 1173830400000 | 3538.44 |
| 1173916800000 | 3580.28 |
| 1174003200000 | 3671.99 |
| 1174262400000 | 3698.48 |
| 1174348800000 | 3693.46 |
| 1174435200000 | 3718.77 |
| 1174521600000 | 3788.4 |
| 1174608000000 | 3800.01 |
| 1174867200000 | 3837.17 |
| 1174953600000 | 3765.27 |
| 1175040000000 | 3730.05 |
| 1175126400000 | 3777.02 |
| 1175212800000 | 3745.8 |
| 1175472000000 | 3726.5 |
| 1175558400000 | 3745.72 |
| 1175644800000 | 3798.02 |
| 1175731200000 | 3835.05 |
| 1175817600000 | 3835.07 |
| 1176076800000 | 3815.12 |
| 1176163200000 | 3866.89 |
| 1176249600000 | 3902.14 |
| 1176336000000 | 3904.69 |
| 1176422400000 | 3956.27 |
| 1176681600000 | 4025.21 |
| 1176768000000 | 4016.79 |
| 1176854400000 | 3975.8 |
| 1176940800000 | 3961.47 |
| 1177027200000 | 4005.77 |
| 1177286400000 | 3979.8 |
| 1177372800000 | 3972.01 |
| 1177459200000 | 4026.42 |
| 1177545600000 | 4036.64 |
| 1177632000000 | 3985.56 |
| 1177891200000 | 3917.23 |
| 1177977600000 | 3902.59 |
| 1178064000000 | 3930.94 |
| 1178150400000 | 3913.1 |
| 1178236800000 | 3935.63 |
| 1178496000000 | 3968.44 |
| 1178582400000 | 3868.16 |
| 1178668800000 | 3875.58 |
| 1178755200000 | 3874.2 |
| 1178841600000 | 3865.69 |
| 1179100800000 | 3929.6 |
| 1179187200000 | 4004.55 |
| 1179273600000 | 4013.33 |
| 1179360000000 | 3988.16 |
| 1179446400000 | 4011.72 |
| 1179705600000 | 4009.29 |
| 1179792000000 | 4005.1 |
| 1179878400000 | 4034.52 |
| 1179964800000 | 4032.28 |
| 1180051200000 | 4031.3 |
| 1180310400000 | 4031.3 |
| 1180396800000 | 4059.15 |
| 1180483200000 | 4015.97 |
| 1180569600000 | 4090.75 |
| 1180656000000 | 4087.34 |
| 1180915200000 | 4045.63 |
| 1181001600000 | 4043.84 |
| 1181088000000 | 4012.81 |
| 1181174400000 | 3976.7 |
| 1181260800000 | 3953.57 |
| 1181520000000 | 3967.7 |
| 1181606400000 | 3930.06 |
| 1181692800000 | 3910.17 |
| 1181779200000 | 3940.47 |
| 1181865600000 | 3995.05 |
| 1182124800000 | 4011.05 |
| 1182211200000 | 3975.72 |
| 1182297600000 | 3992.22 |
| 1182384000000 | 3978.42 |
| 1182470400000 | 3965.21 |
| 1182729600000 | 3946.04 |
| 1182816000000 | 3941.22 |
| 1182902400000 | 3900.95 |
| 1182988800000 | 3948.69 |
| 1183075200000 | 4000.64 |
| 1183334400000 | 4038.55 |
| 1183420800000 | 4044.9 |
| 1183507200000 | 4088.67 |
| 1183593600000 | 4100.37 |
| 1183680000000 | 4145.22 |
| 1183939200000 | 4180.34 |
| 1184025600000 | 4154.33 |
| 1184112000000 | 4169.82 |
| 1184198400000 | 4215.78 |
| 1184284800000 | 4286.67 |
| 1184544000000 | 4275.58 |
| 1184630400000 | 4250.94 |
| 1184716800000 | 4274.16 |
| 1184803200000 | 4303.38 |
| 1184889600000 | 4242.33 |
| 1185148800000 | 4264.43 |
| 1185235200000 | 4236.06 |
| 1185321600000 | 4234.23 |
| 1185408000000 | 4170.02 |
| 1185494400000 | 4077.22 |
| 1185753600000 | 4030.79 |
| 1185840000000 | 4095.46 |
| 1185926400000 | 4088.21 |
| 1186012800000 | 4093.2 |
| 1186099200000 | 4070.63 |
| 1186358400000 | 4026.6 |
| 1186444800000 | 4016.02 |
| 1186531200000 | 4088.89 |
| 1186617600000 | 3988.8 |
| 1186704000000 | 3874.91 |
| 1186963200000 | 3894.59 |
| 1187049600000 | 3883.43 |
| 1187136000000 | 3854.25 |
| 1187222400000 | 3680.79 |
| 1187308800000 | 3854.09 |
| 1187568000000 | 3828.39 |
| 1187654400000 | 3828.92 |
| 1187740800000 | 3894.92 |
| 1187827200000 | 3970.59 |
| 1187913600000 | 3981.55 |
| 1188172800000 | 4000.71 |
| 1188259200000 | 4010.67 |
| 1188345600000 | 4012.07 |
| 1188432000000 | 4042.41 |
| 1188518400000 | 4099.04 |
| 1188777600000 | 4081.65 |
| 1188864000000 | 4073.7 |
| 1188950400000 | 4054.46 |
| 1189036800000 | 4075.85 |
| 1189123200000 | 4044.82 |
| 1189382400000 | 4033.2 |
| 1189468800000 | 4082.46 |
| 1189555200000 | 4096.06 |
| 1189641600000 | 4138.01 |
| 1189728000000 | 4144.39 |
| 1189987200000 | 4165.39 |
| 1190073600000 | 4205.55 |
| 1190160000000 | 4268.95 |
| 1190246400000 | 4292.37 |
| 1190332800000 | 4305.68 |
| 1190592000000 | 4321.22 |
| 1190678400000 | 4337.11 |
| 1190764800000 | 4401.31 |
| 1190851200000 | 4408.78 |
| 1190937600000 | 4439.98 |
| 1191196800000 | 4453.06 |
| 1191283200000 | 4419.37 |
| 1191369600000 | 4414.03 |
| 1191456000000 | 4420.01 |
| 1191542400000 | 4473.92 |
| 1191801600000 | 4470.06 |
| 1191888000000 | 4502.03 |
| 1191974400000 | 4510.38 |
| 1192060800000 | 4554.35 |
| 1192147200000 | 4548.92 |
| 1192406400000 | 4558.49 |
| 1192492800000 | 4463.87 |
| 1192579200000 | 4480.95 |
| 1192665600000 | 4457.05 |
| 1192752000000 | 4474.78 |
| 1193011200000 | 4381.04 |
| 1193097600000 | 4503.02 |
| 1193184000000 | 4507.05 |
| 1193270400000 | 4568.96 |
| 1193356800000 | 4620.47 |
| 1193616000000 | 4638.28 |
| 1193702400000 | 4668.69 |
| 1193788800000 | 4694.19 |
| 1193875200000 | 4627.07 |
| 1193961600000 | 4667.84 |
| 1194220800000 | 4633.52 |
| 1194307200000 | 4711.91 |
| 1194393600000 | 4748.44 |
| 1194480000000 | 4662.36 |
| 1194566400000 | 4598.83 |
| 1194825600000 | 4540.99 |
| 1194912000000 | 4560.95 |
| 1194998400000 | 4639.84 |
| 1195084800000 | 4562.09 |
| 1195171200000 | 4550.55 |
| 1195430400000 | 4459.1 |
| 1195516800000 | 4458.29 |
| 1195603200000 | 4327.09 |
| 1195689600000 | 4355.13 |
| 1195776000000 | 4429.9 |
| 1196035200000 | 4434.45 |
| 1196121600000 | 4399.67 |
| 1196208000000 | 4435.34 |
| 1196294400000 | 4473.69 |
| 1196380800000 | 4550.54 |
| 1196640000000 | 4530.54 |
| 1196726400000 | 4497.06 |
| 1196812800000 | 4558.06 |
| 1196899200000 | 4573.85 |
| 1196985600000 | 4592.6 |
| 1197244800000 | 4623.78 |
| 1197331200000 | 4641.97 |
| 1197417600000 | 4673.38 |
| 1197504000000 | 4568.6 |
| 1197590400000 | 4485.47 |
| 1197849600000 | 4361.98 |
| 1197936000000 | 4419.95 |
| 1198022400000 | 4434.23 |
| 1198108800000 | 4485.46 |
| 1198195200000 | 4544.07 |
| 1198454400000 | 4549.03 |
| 1198540800000 | 4547.94 |
| 1198627200000 | 4580.33 |
| 1198713600000 | 4625.46 |
| 1198800000000 | 4675.97 |
| 1199059200000 | 4672.82 |
| 1199232000000 | 4716.62 |
| 1199318400000 | 4645.03 |
| 1199404800000 | 4649.45 |
| 1199664000000 | 4635.36 |
| 1199750400000 | 4683.27 |
| 1199836800000 | 4609.36 |
| 1199923200000 | 4538.99 |
| 1200009600000 | 4482.35 |
| 1200268800000 | 4504.74 |
| 1200355200000 | 4301.29 |
| 1200441600000 | 4136.87 |
| 1200528000000 | 4163.43 |
| 1200614400000 | 4200.9 |
| 1200873600000 | 3941.37 |
| 1200960000000 | 3925.98 |
| 1201046400000 | 3749.03 |
| 1201132800000 | 4085.19 |
| 1201219200000 | 4159.34 |
| 1201478400000 | 4104.64 |
| 1201564800000 | 4149.86 |
| 1201651200000 | 4125.59 |
| 1201737600000 | 4019.45 |
| 1201824000000 | 4098.17 |
| 1202083200000 | 4154.4 |
| 1202169600000 | 4008.62 |
| 1202256000000 | 3981.84 |
| 1202342400000 | 3960.93 |
| 1202428800000 | 3901.01 |
| 1202688000000 | 3845.77 |
| 1202774400000 | 3932.89 |
| 1202860800000 | 3925.59 |
| 1202947200000 | 3997.66 |
| 1203033600000 | 3903.66 |
| 1203292800000 | 3892.99 |
| 1203379200000 | 3939.77 |
| 1203465600000 | 3849.49 |
| 1203552000000 | 3950.18 |
| 1203638400000 | 3957.6 |
| 1203897600000 | 3992.12 |
| 1203984000000 | 4003.54 |
| 1204070400000 | 4010.69 |
| 1204156800000 | 3943.84 |
| 1204243200000 | 3857.17 |
| 1204502400000 | 3789.94 |
| 1204588800000 | 3798.17 |
| 1204675200000 | 3806.65 |
| 1204761600000 | 3769.84 |
| 1204848000000 | 3720.77 |
| 1205107200000 | 3724.17 |
| 1205193600000 | 3782.71 |
| 1205280000000 | 3885.18 |
| 1205366400000 | 3742.17 |
| 1205452800000 | 3785.42 |
| 1205712000000 | 3689.95 |
| 1205798400000 | 3797.04 |
| 1205884800000 | 3723.94 |
| 1205971200000 | 3606.93 |
| 1206057600000 | 3606.93 |
| 1206316800000 | 3601.78 |
| 1206403200000 | 3648.58 |
| 1206489600000 | 3741.95 |
| 1206576000000 | 3863.06 |
| 1206662400000 | 3935.89 |
| 1206921600000 | 3954.44 |
| 1207008000000 | 3970.22 |
| 1207094400000 | 4094.12 |
| 1207180800000 | 4032.07 |
| 1207267200000 | 4075.3 |
| 1207526400000 | 4146.3 |
| 1207612800000 | 4053.77 |
| 1207699200000 | 4121.04 |
| 1207785600000 | 4051.13 |
| 1207872000000 | 3988.98 |
| 1208131200000 | 3931.1 |
| 1208217600000 | 3927.9 |
| 1208304000000 | 3959.73 |
| 1208390400000 | 3962.56 |
| 1208476800000 | 4054.56 |
| 1208736000000 | 4034.58 |
| 1208822400000 | 4082.32 |
| 1208908800000 | 4059.66 |
| 1208995200000 | 4024.83 |
| 1209081600000 | 4014.32 |
| 1209340800000 | 4009.96 |
| 1209427200000 | 4071.9 |
| 1209513600000 | 4173.08 |
| 1209600000000 | 4141.32 |
| 1209686400000 | 4253.96 |
| 1209945600000 | 4246.22 |
| 1210032000000 | 4211.64 |
| 1210118400000 | 4210.39 |
| 1210204800000 | 4217.08 |
| 1210291200000 | 4145.59 |
| 1210550400000 | 4146.03 |
| 1210636800000 | 4212.7 |
| 1210723200000 | 4213.3 |
| 1210809600000 | 4218.53 |
| 1210896000000 | 4224.52 |
| 1211155200000 | 4244.99 |
| 1211241600000 | 4185.21 |
| 1211328000000 | 4191.2 |
| 1211414400000 | 4104.7 |
| 1211500800000 | 4103.29 |
| 1211760000000 | 4058.5 |
| 1211846400000 | 4045.06 |
| 1211932800000 | 4128.93 |
| 1212019200000 | 4108.07 |
| 1212105600000 | 4229.92 |
| 1212364800000 | 4194.24 |
| 1212451200000 | 4190.99 |
| 1212537600000 | 4118.76 |
| 1212624000000 | 4140.39 |
| 1212710400000 | 4172.3 |
| 1212969600000 | 4064.15 |
| 1213056000000 | 3921.09 |
| 1213142400000 | 3894.92 |
| 1213228800000 | 3811.34 |
| 1213315200000 | 3701.89 |
| 1213574400000 | 3730.24 |
| 1213660800000 | 3714.3 |
| 1213747200000 | 3685.74 |
| 1213833600000 | 3658.19 |
| 1213920000000 | 3663.72 |
| 1214179200000 | 3519.69 |
| 1214265600000 | 3501.16 |
| 1214352000000 | 3609.12 |
| 1214438400000 | 3563.8 |
| 1214524800000 | 3504.31 |
| 1214784000000 | 3533.83 |
| 1214870400000 | 3372.46 |
| 1214956800000 | 3283.09 |
| 1215043200000 | 3380.47 |
| 1215129600000 | 3382.22 |
| 1215388800000 | 3427.74 |
| 1215475200000 | 3374.73 |
| 1215561600000 | 3526.77 |
| 1215648000000 | 3491.52 |
| 1215734400000 | 3420.41 |
| 1215993600000 | 3458.65 |
| 1216080000000 | 3310.22 |
| 1216166400000 | 3257.33 |
| 1216252800000 | 3500.7 |
| 1216339200000 | 3599.39 |
| 1216598400000 | 3630.63 |
| 1216684800000 | 3539.84 |
| 1216771200000 | 3673.21 |
| 1216857600000 | 3692.61 |
| 1216944000000 | 3561.42 |
| 1217203200000 | 3584.9 |
| 1217289600000 | 3505.73 |
| 1217376000000 | 3510.29 |
| 1217462400000 | 3525.98 |
| 1217548800000 | 3500.32 |
| 1217808000000 | 3499.7 |
| 1217894400000 | 3568.61 |
| 1217980800000 | 3541.29 |
| 1218067200000 | 3501.23 |
| 1218153600000 | 3314.38 |
| 1218412800000 | 3312.73 |
| 1218499200000 | 3328.13 |
| 1218585600000 | 3248.5 |
| 1218672000000 | 3262.84 |
| 1218758400000 | 3217.29 |
| 1219017600000 | 3274.5 |
| 1219104000000 | 3242.2 |
| 1219190400000 | 3230.94 |
| 1219276800000 | 3205.87 |
| 1219363200000 | 3221.75 |
| 1219622400000 | 3220.79 |
| 1219708800000 | 3149.46 |
| 1219795200000 | 3148.59 |
| 1219881600000 | 3192.57 |
| 1219968000000 | 3233.19 |
| 1220227200000 | 3176.98 |
| 1220313600000 | 3251 |
| 1220400000000 | 3185.99 |
| 1220486400000 | 3082.77 |
| 1220572800000 | 2987.58 |
| 1220832000000 | 3135.72 |
| 1220918400000 | 3123.95 |
| 1221004800000 | 3036.84 |
| 1221091200000 | 2916.45 |
| 1221177600000 | 2955.32 |
| 1221436800000 | 2835.67 |
| 1221523200000 | 2755.29 |
| 1221609600000 | 2795.64 |
| 1221696000000 | 2817.13 |
| 1221782400000 | 3127.91 |
| 1222041600000 | 3140.68 |
| 1222128000000 | 3040.56 |
| 1222214400000 | 3031.25 |
| 1222300800000 | 3059.66 |
| 1222387200000 | 2998.69 |
| 1222646400000 | 2790.63 |
| 1222732800000 | 2729.04 |
| 1222819200000 | 2713 |
| 1222905600000 | 2691.69 |
| 1222992000000 | 2673.68 |
| 1223251200000 | 2463.5 |
| 1223337600000 | 2476.12 |
| 1223424000000 | 2350.79 |
| 1223510400000 | 2343.92 |
| 1223596800000 | 2195.51 |
| 1223856000000 | 2320.36 |
| 1223942400000 | 2375.1 |
| 1224028800000 | 2188.35 |
| 1224115200000 | 2021.66 |
| 1224201600000 | 1871.92 |
| 1224460800000 | 1863.09 |
| 1224547200000 | 1867.28 |
| 1224633600000 | 1713.73 |
| 1224720000000 | 1607.93 |
| 1224806400000 | 1436.58 |
| 1225065600000 | 1474.67 |
| 1225152000000 | 1477.75 |
| 1225238400000 | 1681.88 |
| 1225324800000 | 1721.48 |
| 1225411200000 | 1734.59 |
| 1225670400000 | 1792.55 |
| 1225756800000 | 1935.72 |
| 1225843200000 | 1934.39 |
| 1225929600000 | 1761.78 |
| 1226016000000 | 1799.88 |
| 1226275200000 | 1882.6 |
| 1226361600000 | 1707.3 |
| 1226448000000 | 1657.97 |
| 1226534400000 | 1627.98 |
| 1226620800000 | 1666.17 |
| 1226880000000 | 1583.88 |
| 1226966400000 | 1574.1 |
| 1227052800000 | 1545.82 |
| 1227139200000 | 1458.38 |
| 1227225600000 | 1465.52 |
| 1227484800000 | 1541.93 |
| 1227571200000 | 1599.57 |
| 1227657600000 | 1555.21 |
| 1227744000000 | 1589.27 |
| 1227830400000 | 1576.3 |
| 1228089600000 | 1518.91 |
| 1228176000000 | 1511.58 |
| 1228262400000 | 1504.35 |
| 1228348800000 | 1518.82 |
| 1228435200000 | 1459.85 |
| 1228694400000 | 1540.91 |
| 1228780800000 | 1532.05 |
| 1228867200000 | 1523.51 |
| 1228953600000 | 1554.53 |
| 1229040000000 | 1551.69 |
| 1229299200000 | 1554.44 |
| 1229385600000 | 1534.08 |
| 1229472000000 | 1605.86 |
| 1229558400000 | 1603.29 |
| 1229644800000 | 1535.82 |
| 1229904000000 | 1518.13 |
| 1229990400000 | 1536.39 |
| 1230076800000 | 1537.2 |
| 1230163200000 | 1537.2 |
| 1230249600000 | 1544.62 |
| 1230508800000 | 1598.54 |
| 1230595200000 | 1656.3 |
| 1230681600000 | 1604.69 |
| 1230854400000 | 1629.24 |
| 1231113600000 | 1638.29 |
| 1231200000000 | 1608.13 |
| 1231286400000 | 1697.15 |
| 1231372800000 | 1701.14 |
| 1231459200000 | 1645.62 |
| 1231718400000 | 1605.62 |
| 1231804800000 | 1561.27 |
| 1231891200000 | 1473.27 |
| 1231977600000 | 1426.93 |
| 1232064000000 | 1494.43 |
| 1232323200000 | 1392.94 |
| 1232409600000 | 1365.69 |
| 1232496000000 | 1410.27 |
| 1232582400000 | 1386.21 |
| 1232668800000 | 1360.94 |
| 1232928000000 | 1421.2 |
| 1233014400000 | 1455.09 |
| 1233100800000 | 1496.72 |
| 1233187200000 | 1450.66 |
| 1233273600000 | 1463.73 |
| 1233532800000 | 1423.67 |
| 1233619200000 | 1440.93 |
| 1233705600000 | 1433.6 |
| 1233792000000 | 1413.56 |
| 1233878400000 | 1446.88 |
| 1234137600000 | 1486.82 |
| 1234224000000 | 1470.63 |
| 1234310400000 | 1437.45 |
| 1234396800000 | 1404.92 |
| 1234483200000 | 1426.87 |
| 1234742400000 | 1379.98 |
| 1234828800000 | 1281.26 |
| 1234915200000 | 1262.2 |
| 1235001600000 | 1294.74 |
| 1235088000000 | 1264.61 |
| 1235347200000 | 1228.86 |
| 1235433600000 | 1227.78 |
| 1235520000000 | 1197.49 |
| 1235606400000 | 1217.99 |
| 1235692800000 | 1203.26 |
| 1235952000000 | 1192.74 |
| 1236038400000 | 1172.53 |
| 1236124800000 | 1164.87 |
| 1236211200000 | 1137.68 |
| 1236297600000 | 1142.98 |
| 1236556800000 | 1140.15 |
| 1236643200000 | 1230.9 |
| 1236729600000 | 1218.39 |
| 1236816000000 | 1229.48 |
| 1236902400000 | 1250.36 |
| 1237161600000 | 1274.1 |
| 1237248000000 | 1269.62 |
| 1237334400000 | 1285.09 |
| 1237420800000 | 1393 |
| 1237507200000 | 1402.4 |
| 1237766400000 | 1443.46 |
| 1237852800000 | 1439.26 |
| 1237939200000 | 1440.96 |
| 1238025600000 | 1463.71 |
| 1238112000000 | 1390.22 |
| 1238371200000 | 1336.58 |
| 1238457600000 | 1401.57 |
| 1238544000000 | 1391.5 |
| 1238630400000 | 1486.44 |
| 1238716800000 | 1491.84 |
| 1238976000000 | 1474.92 |
| 1239062400000 | 1449.91 |
| 1239148800000 | 1514.46 |
| 1239235200000 | 1585.25 |
| 1239321600000 | 1585.27 |
| 1239580800000 | 1598.73 |
| 1239667200000 | 1605.98 |
| 1239753600000 | 1612.87 |
| 1239840000000 | 1658.81 |
| 1239926400000 | 1640.51 |
| 1240185600000 | 1624.98 |
| 1240272000000 | 1542.83 |
| 1240358400000 | 1561.36 |
| 1240444800000 | 1566.42 |
| 1240531200000 | 1610.78 |
| 1240790400000 | 1595.9 |
| 1240876800000 | 1580.67 |
| 1240963200000 | 1675.53 |
| 1241049600000 | 1745 |
| 1241136000000 | 1745.27 |
| 1241395200000 | 1799.93 |
| 1241481600000 | 1876.38 |
| 1241568000000 | 1891.27 |
| 1241654400000 | 1851.4 |
| 1241740800000 | 1868.38 |
| 1242000000000 | 1887.4 |
| 1242086400000 | 1921.19 |
| 1242172800000 | 1841.02 |
| 1242259200000 | 1822.29 |
| 1242345600000 | 1856.45 |
| 1242604800000 | 1861.11 |
| 1242691200000 | 1961.33 |
| 1242777600000 | 2027.29 |
| 1242864000000 | 1966.64 |
| 1242950400000 | 2032.25 |
| 1243209600000 | 2039.05 |
| 1243296000000 | 1995.91 |
| 1243382400000 | 2039.48 |
| 1243468800000 | 2051.08 |
| 1243555200000 | 2090.39 |
| 1243814400000 | 2197.94 |
| 1243900800000 | 2237.42 |
| 1243987200000 | 2182.57 |
| 1244073600000 | 2114.23 |
| 1244160000000 | 2116.94 |
| 1244419200000 | 2094.35 |
| 1244505600000 | 2067.41 |
| 1244592000000 | 2126.51 |
| 1244678400000 | 2147.33 |
| 1244764800000 | 2153.8 |
| 1245024000000 | 2120.55 |
| 1245110400000 | 2012.19 |
| 1245196800000 | 1903.48 |
| 1245283200000 | 1940.25 |
| 1245369600000 | 1991.54 |
| 1245628800000 | 1906.94 |
| 1245715200000 | 1943.33 |
| 1245801600000 | 1970.9 |
| 1245888000000 | 1922.59 |
| 1245974400000 | 1931.88 |
| 1246233600000 | 1953.55 |
| 1246320000000 | 1998.32 |
| 1246406400000 | 2021.19 |
| 1246492800000 | 1977.45 |
| 1246579200000 | 1978.84 |
| 1246838400000 | 1937.98 |
| 1246924800000 | 1959.04 |
| 1247011200000 | 1913.73 |
| 1247097600000 | 1918.79 |
| 1247184000000 | 1865.42 |
| 1247443200000 | 1866.45 |
| 1247529600000 | 1945.98 |
| 1247616000000 | 1986.96 |
| 1247702400000 | 2010.7 |
| 1247788800000 | 2035.86 |
| 1248048000000 | 2100.99 |
| 1248134400000 | 2090.21 |
| 1248220800000 | 2084.03 |
| 1248307200000 | 2118.24 |
| 1248393600000 | 2149.78 |
| 1248652800000 | 2169.26 |
| 1248739200000 | 2105.77 |
| 1248825600000 | 2071.19 |
| 1248912000000 | 2148.06 |
| 1248998400000 | 2178.67 |
| 1249257600000 | 2279.68 |
| 1249344000000 | 2294.44 |
| 1249430400000 | 2248.59 |
| 1249516800000 | 2264.31 |
| 1249603200000 | 2216.54 |
| 1249862400000 | 2164.98 |
| 1249948800000 | 2093.56 |
| 1250035200000 | 2126.39 |
| 1250121600000 | 2178.97 |
| 1250208000000 | 2196.04 |
| 1250467200000 | 2133.23 |
| 1250553600000 | 2165.93 |
| 1250640000000 | 2202.71 |
| 1250726400000 | 2257.25 |
| 1250812800000 | 2365.69 |
| 1251072000000 | 2377.12 |
| 1251158400000 | 2394.43 |
| 1251244800000 | 2433.89 |
| 1251331200000 | 2437.59 |
| 1251417600000 | 2450.63 |
| 1251676800000 | 2356.49 |
| 1251763200000 | 2398.72 |
| 1251849600000 | 2365.79 |
| 1251936000000 | 2310.55 |
| 1252022400000 | 2304.52 |
| 1252281600000 | 2396.39 |
| 1252368000000 | 2439.04 |
| 1252454400000 | 2471.85 |
| 1252540800000 | 2445.38 |
| 1252627200000 | 2469.69 |
| 1252886400000 | 2402.91 |
| 1252972800000 | 2459.89 |
| 1253059200000 | 2486.61 |
| 1253145600000 | 2485.78 |
| 1253232000000 | 2487.5 |
| 1253491200000 | 2441.91 |
| 1253577600000 | 2503.18 |
| 1253664000000 | 2573.48 |
| 1253750400000 | 2552.4 |
| 1253836800000 | 2547.02 |
| 1254096000000 | 2578.88 |
| 1254182400000 | 2608.13 |
| 1254268800000 | 2622.42 |
| 1254355200000 | 2592.99 |
| 1254441600000 | 2529.68 |
| 1254700800000 | 2511.06 |
| 1254787200000 | 2647.94 |
| 1254873600000 | 2640.48 |
| 1254960000000 | 2709.24 |
| 1255046400000 | 2723.89 |
| 1255305600000 | 2813.85 |
| 1255392000000 | 2803.35 |
| 1255478400000 | 2921.28 |
| 1255564800000 | 2934.12 |
| 1255651200000 | 2841.63 |
| 1255910400000 | 2893.29 |
| 1255996800000 | 2919.47 |
| 1256083200000 | 2891.04 |
| 1256169600000 | 2832.9 |
| 1256256000000 | 2874.36 |
| 1256515200000 | 2792.34 |
| 1256601600000 | 2690.42 |
| 1256688000000 | 2680.08 |
| 1256774400000 | 2643.64 |
| 1256860800000 | 2669.76 |
| 1257120000000 | 2634.19 |
| 1257206400000 | 2535.73 |
| 1257292800000 | 2652.07 |
| 1257379200000 | 2698.04 |
| 1257465600000 | 2722.43 |
| 1257724800000 | 2719.98 |
| 1257811200000 | 2661.92 |
| 1257897600000 | 2673.39 |
| 1257984000000 | 2618.6 |
| 1258070400000 | 2575.31 |
| 1258329600000 | 2478.62 |
| 1258416000000 | 2465.24 |
| 1258502400000 | 2528.17 |
| 1258588800000 | 2471.01 |
| 1258675200000 | 2363.47 |
| 1258934400000 | 2437.53 |
| 1259020800000 | 2414.66 |
| 1259107200000 | 2363.21 |
| 1259193600000 | 2192.6 |
| 1259280000000 | 2221.99 |
| 1259539200000 | 2228.87 |
| 1259625600000 | 2422.3 |
| 1259712000000 | 2434.13 |
| 1259798400000 | 2349.17 |
| 1259884800000 | 2341.63 |
| 1260144000000 | 2243.89 |
| 1260230400000 | 2076.88 |
| 1260316800000 | 1978.29 |
| 1260403200000 | 2094.16 |
| 1260489600000 | 2003.19 |
| 1260748800000 | 2080.15 |
| 1260835200000 | 2004.46 |
| 1260921600000 | 2084.87 |
| 1261008000000 | 2016.7 |
| 1261094400000 | 1965.27 |
| 1261353600000 | 1926.54 |
| 1261440000000 | 2018.68 |
| 1261526400000 | 2033.64 |
| 1261612800000 | 2037.11 |
| 1261699200000 | 2037.11 |
| 1261958400000 | 2043.88 |
| 1262044800000 | 2027.39 |
| 1262131200000 | 2001.14 |
| 1262217600000 | 2014.36 |
| 1262563200000 | 2012.54 |
| 1262649600000 | 2113.51 |
| 1262736000000 | 2109.25 |
| 1262822400000 | 2127.93 |
| 1262908800000 | 2153.2 |
| 1263168000000 | 2165.63 |
| 1263254400000 | 2042.45 |
| 1263340800000 | 1991.19 |
| 1263427200000 | 2003.49 |
| 1263513600000 | 1933.79 |
| 1263772800000 | 1889.03 |
| 1263859200000 | 1891.62 |
| 1263945600000 | 1788.7 |
| 1264032000000 | 1773.67 |
| 1264118400000 | 1818.08 |
| 1264377600000 | 1882.18 |
| 1264464000000 | 1819.55 |
| 1264550400000 | 1732.29 |
| 1264636800000 | 1731.3 |
| 1264723200000 | 1792.45 |
| 1264982400000 | 1783.18 |
| 1265068800000 | 1810.47 |
| 1265155200000 | 1767.16 |
| 1265241600000 | 1678.71 |
| 1265328000000 | 1593.65 |
| 1265587200000 | 1521.19 |
| 1265673600000 | 1619.63 |
| 1265760000000 | 1658.39 |
| 1265846400000 | 1638.39 |
| 1265932800000 | 1591.01 |
| 1266192000000 | 1589.32 |
| 1266278400000 | 1583.31 |
| 1266364800000 | 1565.8 |
| 1266451200000 | 1584.15 |
| 1266537600000 | 1621.11 |
| 1266796800000 | 1663.25 |
| 1266883200000 | 1620.56 |
| 1266969600000 | 1626.89 |
| 1267056000000 | 1561.26 |
| 1267142400000 | 1619.43 |
| 1267401600000 | 1652.3 |
| 1267488000000 | 1709.04 |
| 1267574400000 | 1712.08 |
| 1267660800000 | 1728.55 |
| 1267747200000 | 1767.56 |
| 1268006400000 | 1775.75 |
| 1268092800000 | 1767.48 |
| 1268179200000 | 1827.99 |
| 1268265600000 | 1813.71 |
| 1268352000000 | 1817.83 |
| 1268611200000 | 1811 |
| 1268697600000 | 1819.14 |
| 1268784000000 | 1790.47 |
| 1268870400000 | 1694.59 |
| 1268956800000 | 1719.95 |
| 1269216000000 | 1679.6 |
| 1269302400000 | 1715.73 |
| 1269388800000 | 1706.21 |
| 1269475200000 | 1705.58 |
| 1269561600000 | 1805.88 |
| 1269820800000 | 1799.85 |
| 1269907200000 | 1749.43 |
| 1269993600000 | 1735.87 |
| 1270080000000 | 1760.68 |
| 1270166400000 | 1760.68 |
| 1270425600000 | 1756.65 |
| 1270512000000 | 1692.91 |
| 1270598400000 | 1632.72 |
| 1270684800000 | 1559.77 |
| 1270771200000 | 1644.18 |
| 1271030400000 | 1736.36 |
| 1271116800000 | 1678.05 |
| 1271203200000 | 1648.9 |
| 1271289600000 | 1685.51 |
| 1271376000000 | 1644.84 |
| 1271635200000 | 1594.7 |
| 1271721600000 | 1610.19 |
| 1271808000000 | 1573.89 |
| 1271894400000 | 1490.75 |
| 1271980800000 | 1500.3 |
| 1272240000000 | 1455.18 |
| 1272326400000 | 1355.46 |
| 1272412800000 | 1357.75 |
| 1272499200000 | 1483.41 |
| 1272585600000 | 1524.17 |
| 1272844800000 | 1500.8 |
| 1272931200000 | 1367.43 |
| 1273017600000 | 1297.09 |
| 1273104000000 | 1295.57 |
| 1273190400000 | 1249.96 |
| 1273449600000 | 1406.8 |
| 1273536000000 | 1342.25 |
| 1273622400000 | 1353.08 |
| 1273708800000 | 1307.86 |
| 1273795200000 | 1251.63 |
| 1274054400000 | 1222.63 |
| 1274140800000 | 1216.22 |
| 1274227200000 | 1223.43 |
| 1274313600000 | 1175.27 |
| 1274400000000 | 1209.67 |
| 1274659200000 | 1192.43 |
| 1274745600000 | 1138.58 |
| 1274832000000 | 1179.09 |
| 1274918400000 | 1163.34 |
| 1275004800000 | 1160.07 |
| 1275264000000 | 1144.73 |
| 1275350400000 | 1130.36 |
| 1275436800000 | 1131.8 |
| 1275523200000 | 1159.32 |
| 1275609600000 | 1077.74 |
| 1275868800000 | 1009.01 |
| 1275955200000 | 1012.67 |
| 1276041600000 | 1064.35 |
| 1276128000000 | 1075.51 |
| 1276214400000 | 1083.84 |
| 1276473600000 | 1146.52 |
| 1276560000000 | 1132.92 |
| 1276646400000 | 1126.38 |
| 1276732800000 | 1121.21 |
| 1276819200000 | 1141.39 |
| 1277078400000 | 1181.53 |
| 1277164800000 | 1142.9 |
| 1277251200000 | 1106.87 |
| 1277337600000 | 1067.66 |
| 1277424000000 | 1060.79 |
| 1277683200000 | 1054.99 |
| 1277769600000 | 1032.24 |
| 1277856000000 | 1038.92 |
| 1277942400000 | 1076.19 |
| 1278028800000 | 1086.92 |
| 1278288000000 | 1079.11 |
| 1278374400000 | 1134.36 |
| 1278460800000 | 1122.75 |
| 1278547200000 | 1159.72 |
| 1278633600000 | 1164.87 |
| 1278892800000 | 1166.3 |
| 1278979200000 | 1206.96 |
| 1279065600000 | 1215.64 |
| 1279152000000 | 1275.07 |
| 1279238400000 | 1287.73 |
| 1279497600000 | 1305.41 |
| 1279584000000 | 1251.3 |
| 1279670400000 | 1235.87 |
| 1279756800000 | 1285.52 |
| 1279843200000 | 1253.69 |
| 1280102400000 | 1299.86 |
| 1280188800000 | 1377.15 |
| 1280275200000 | 1362.5 |
| 1280361600000 | 1384.14 |
| 1280448000000 | 1347.66 |
| 1280707200000 | 1433.24 |
| 1280793600000 | 1452.17 |
| 1280880000000 | 1450.49 |
| 1280966400000 | 1419.21 |
| 1281052800000 | 1398.98 |
| 1281312000000 | 1383.94 |
| 1281398400000 | 1330.59 |
| 1281484800000 | 1300.13 |
| 1281571200000 | 1271.72 |
| 1281657600000 | 1260.3 |
| 1281916800000 | 1274.04 |
| 1282003200000 | 1327.1 |
| 1282089600000 | 1310.85 |
| 1282176000000 | 1293.49 |
| 1282262400000 | 1226.03 |
| 1282521600000 | 1232.91 |
| 1282608000000 | 1191.93 |
| 1282694400000 | 1157.25 |
| 1282780800000 | 1197.41 |
| 1282867200000 | 1198.4 |
| 1283126400000 | 1204.89 |
| 1283212800000 | 1200.31 |
| 1283299200000 | 1220.8 |
| 1283385600000 | 1265.12 |
| 1283472000000 | 1310.19 |
| 1283731200000 | 1331.52 |
| 1283817600000 | 1257.35 |
| 1283904000000 | 1216.92 |
| 1283990400000 | 1235.75 |
| 1284076800000 | 1210.13 |
| 1284336000000 | 1224.38 |
| 1284422400000 | 1209.41 |
| 1284508800000 | 1211.75 |
| 1284595200000 | 1199.45 |
| 1284681600000 | 1183.98 |
| 1284940800000 | 1159.44 |
| 1285027200000 | 1185.63 |
| 1285113600000 | 1215.41 |
| 1285200000000 | 1200.71 |
| 1285286400000 | 1221.59 |
| 1285545600000 | 1197.36 |
| 1285632000000 | 1180.43 |
| 1285718400000 | 1180.71 |
| 1285804800000 | 1189.53 |
| 1285891200000 | 1195.19 |
| 1286150400000 | 1216.74 |
| 1286236800000 | 1245.91 |
| 1286323200000 | 1303.27 |
| 1286409600000 | 1311.66 |
| 1286496000000 | 1282.81 |
| 1286755200000 | 1306.18 |
| 1286841600000 | 1291.79 |
| 1286928000000 | 1343.48 |
| 1287014400000 | 1302.8 |
| 1287100800000 | 1304.99 |
| 1287360000000 | 1304.81 |
| 1287446400000 | 1306.74 |
| 1287532800000 | 1341.83 |
| 1287619200000 | 1333.68 |
| 1287705600000 | 1342.24 |
| 1287964800000 | 1378.29 |
| 1288051200000 | 1339.3 |
| 1288137600000 | 1302.24 |
| 1288224000000 | 1313.72 |
| 1288310400000 | 1283.58 |
| 1288569600000 | 1244 |
| 1288656000000 | 1268.48 |
| 1288742400000 | 1260.99 |
| 1288828800000 | 1259.79 |
| 1288915200000 | 1251.83 |
| 1289174400000 | 1261.3 |
| 1289260800000 | 1279.62 |
| 1289347200000 | 1225.39 |
| 1289433600000 | 1206.48 |
| 1289520000000 | 1213.3 |
| 1289779200000 | 1212.21 |
| 1289865600000 | 1194.74 |
| 1289952000000 | 1169.92 |
| 1290038400000 | 1211.11 |
| 1290124800000 | 1204.63 |
| 1290384000000 | 1168.72 |
| 1290470400000 | 1143.84 |
| 1290556800000 | 1143.75 |
| 1290643200000 | 1125.53 |
| 1290729600000 | 1114.92 |
| 1290988800000 | 1084.94 |
| 1291075200000 | 1087.04 |
| 1291161600000 | 1150.32 |
| 1291248000000 | 1151.57 |
| 1291334400000 | 1175.88 |
| 1291593600000 | 1176.85 |
| 1291680000000 | 1215.48 |
| 1291766400000 | 1203.62 |
| 1291852800000 | 1215.72 |
| 1291939200000 | 1184.27 |
| 1292198400000 | 1188.08 |
| 1292284800000 | 1199.97 |
| 1292371200000 | 1178.85 |
| 1292457600000 | 1173.15 |
| 1292544000000 | 1175.57 |
| 1292803200000 | 1127.74 |
| 1292889600000 | 1137.66 |
| 1292976000000 | 1116.47 |
| 1293062400000 | 1109.69 |
| 1293148800000 | 1114.06 |
| 1293408000000 | 1083.51 |
| 1293494400000 | 1089.55 |
| 1293580800000 | 1104.15 |
| 1293667200000 | 1109.06 |
| 1293753600000 | 1110.11 |
| 1294012800000 | 1113.22 |
| 1294099200000 | 1089.59 |
| 1294185600000 | 1057.94 |
| 1294272000000 | 1049.16 |
| 1294358400000 | 1055.81 |
| 1294617600000 | 1018.28 |
| 1294704000000 | 1034.63 |
| 1294790400000 | 1102.99 |
| 1294876800000 | 1131.79 |
| 1294963200000 | 1136.56 |
| 1295222400000 | 1131.65 |
| 1295308800000 | 1121.29 |
| 1295395200000 | 1185.42 |
| 1295481600000 | 1208.37 |
| 1295568000000 | 1212.1 |
| 1295827200000 | 1237.15 |
| 1295913600000 | 1217.39 |
| 1296000000000 | 1243.09 |
| 1296086400000 | 1249.2 |
| 1296172800000 | 1256.57 |
| 1296432000000 | 1269.44 |
| 1296518400000 | 1342.19 |
| 1296604800000 | 1349.21 |
| 1296691200000 | 1343.7 |
| 1296777600000 | 1319.1 |
| 1297036800000 | 1308.29 |
| 1297123200000 | 1329.18 |
| 1297209600000 | 1351.68 |
| 1297296000000 | 1292.53 |
| 1297382400000 | 1275.73 |
| 1297641600000 | 1285.58 |
| 1297728000000 | 1269.06 |
| 1297814400000 | 1265.84 |
| 1297900800000 | 1311.97 |
| 1297987200000 | 1363.36 |
| 1298246400000 | 1329.5 |
| 1298332800000 | 1295.34 |
| 1298419200000 | 1310.9 |
| 1298505600000 | 1286.9 |
| 1298592000000 | 1269.01 |
| 1298851200000 | 1272.9 |
| 1298937600000 | 1272.99 |
| 1299024000000 | 1275.48 |
| 1299110400000 | 1287.57 |
| 1299196800000 | 1291.06 |
| 1299456000000 | 1293.27 |
| 1299542400000 | 1226.59 |
| 1299628800000 | 1244.02 |
| 1299715200000 | 1234.08 |
| 1299801600000 | 1272.32 |
| 1300060800000 | 1364.76 |
| 1300147200000 | 1301.08 |
| 1300233600000 | 1317.74 |
| 1300320000000 | 1340.39 |
| 1300406400000 | 1329.19 |
| 1300665600000 | 1347.47 |
| 1300752000000 | 1340.6 |
| 1300838400000 | 1308.66 |
| 1300924800000 | 1351.61 |
| 1301011200000 | 1346.27 |
| 1301270400000 | 1333.21 |
| 1301356800000 | 1298.71 |
| 1301443200000 | 1275.04 |
| 1301529600000 | 1262.87 |
| 1301616000000 | 1250.88 |
| 1301875200000 | 1228.36 |
| 1301961600000 | 1219 |
| 1302048000000 | 1271.4 |
| 1302134400000 | 1293.97 |
| 1302220800000 | 1284.27 |
| 1302480000000 | 1244.81 |
| 1302566400000 | 1259.93 |
| 1302652800000 | 1286.37 |
| 1302739200000 | 1238.02 |
| 1302825600000 | 1217.15 |
| 1303084800000 | 1157.2 |
| 1303171200000 | 1173.67 |
| 1303257600000 | 1143.49 |
| 1303344000000 | 1179.28 |
| 1303430400000 | 1179.28 |
| 1303689600000 | 1178.43 |
| 1303776000000 | 1177.56 |
| 1303862400000 | 1147.62 |
| 1303948800000 | 1161.56 |
| 1304035200000 | 1199.33 |
| 1304294400000 | 1196.32 |
| 1304380800000 | 1175.2 |
| 1304467200000 | 1154.71 |
| 1304553600000 | 1123.55 |
| 1304640000000 | 1103.6 |
| 1304899200000 | 1065.36 |
| 1304985600000 | 1099.2 |
| 1305072000000 | 1106.52 |
| 1305158400000 | 1069.71 |
| 1305244800000 | 1074.64 |
| 1305504000000 | 1060.85 |
| 1305590400000 | 1075.81 |
| 1305676800000 | 1063.8 |
| 1305763200000 | 1060.05 |
| 1305849600000 | 1030.6 |
| 1306108800000 | 1004.99 |
| 1306195200000 | 1010.2 |
| 1306281600000 | 1016.67 |
| 1306368000000 | 1014.95 |
| 1306454400000 | 1009.8 |
| 1306713600000 | 988.14 |
| 1306800000000 | 1058.81 |
| 1306886400000 | 1045.01 |
| 1306972800000 | 1039.68 |
| 1307059200000 | 1104.8 |
| 1307318400000 | 1097.94 |
| 1307404800000 | 1081.46 |
| 1307491200000 | 1038.08 |
| 1307577600000 | 1039 |
| 1307664000000 | 1014.3 |
| 1307923200000 | 1015.5 |
| 1308009600000 | 1041 |
| 1308096000000 | 1005.37 |
| 1308182400000 | 963.82 |
| 1308268800000 | 1022.4 |
| 1308528000000 | 1002.4 |
| 1308614400000 | 1053.28 |
| 1308700800000 | 1051.11 |
| 1308787200000 | 998.92 |
| 1308873600000 | 993.2 |
| 1309132800000 | 1001.08 |
| 1309219200000 | 1039.09 |
| 1309305600000 | 1042.75 |
| 1309392000000 | 1067.2 |
| 1309478400000 | 1099.57 |
| 1309737600000 | 1107.23 |
| 1309824000000 | 1081.71 |
| 1309910400000 | 1041.3 |
| 1309996800000 | 1040.63 |
| 1310083200000 | 1016.21 |
| 1310342400000 | 966.68 |
| 1310428800000 | 967.49 |
| 1310515200000 | 952.32 |
| 1310601600000 | 953.98 |
| 1310688000000 | 939.96 |
| 1310947200000 | 927.96 |
| 1311033600000 | 952.9 |
| 1311120000000 | 950.85 |
| 1311206400000 | 996.99 |
| 1311292800000 | 1068.63 |
| 1311552000000 | 1047.17 |
| 1311638400000 | 1019.6 |
| 1311724800000 | 1010.41 |
| 1311811200000 | 984.76 |
| 1311897600000 | 985.92 |
| 1312156800000 | 954.52 |
| 1312243200000 | 920.53 |
| 1312329600000 | 888.82 |
| 1312416000000 | 872.18 |
| 1312502400000 | 860.93 |
| 1312761600000 | 808.16 |
| 1312848000000 | 811.85 |
| 1312934400000 | 796.76 |
| 1313020800000 | 797.47 |
| 1313107200000 | 806.32 |
| 1313366400000 | 819.37 |
| 1313452800000 | 836.04 |
| 1313539200000 | 832.53 |
| 1313625600000 | 793.92 |
| 1313712000000 | 789.17 |
| 1313971200000 | 766.42 |
| 1314057600000 | 731.81 |
| 1314144000000 | 712.96 |
| 1314230400000 | 699.98 |
| 1314316800000 | 684.46 |
| 1314576000000 | 806.15 |
| 1314662400000 | 768.26 |
| 1314748800000 | 724.38 |
| 1314835200000 | 724.82 |
| 1314921600000 | 686.49 |
| 1315180800000 | 656.75 |
| 1315267200000 | 649.84 |
| 1315353600000 | 720.26 |
| 1315440000000 | 671.92 |
| 1315526400000 | 658.21 |
| 1315785600000 | 617.27 |
| 1315872000000 | 618.18 |
| 1315958400000 | 630.37 |
| 1316044800000 | 632.35 |
| 1316131200000 | 641.4 |
| 1316390400000 | 622.32 |
| 1316476800000 | 621.08 |
| 1316563200000 | 628.62 |
| 1316649600000 | 600.32 |
| 1316736000000 | 570.89 |
| 1316995200000 | 551.77 |
| 1317081600000 | 569.21 |
| 1317168000000 | 587.92 |
| 1317254400000 | 583.13 |
| 1317340800000 | 566.39 |
| 1317600000000 | 541.53 |
| 1317686400000 | 496.66 |
| 1317772800000 | 500.6 |
| 1317859200000 | 506.24 |
| 1317945600000 | 513.58 |
| 1318204800000 | 508.51 |
| 1318291200000 | 483.08 |
| 1318377600000 | 519.95 |
| 1318464000000 | 524.2 |
| 1318550400000 | 533.04 |
| 1318809600000 | 504.87 |
| 1318896000000 | 493.1 |
| 1318982400000 | 499.78 |
| 1319068800000 | 501.01 |
| 1319155200000 | 542.6 |
| 1319414400000 | 505.81 |
| 1319500800000 | 516.23 |
| 1319587200000 | 530.87 |
| 1319673600000 | 570.74 |
| 1319760000000 | 572.09 |
| 1320019200000 | 557.43 |
| 1320105600000 | 502.75 |
| 1320192000000 | 507.41 |
| 1320278400000 | 518.26 |
| 1320364800000 | 514.6 |
| 1320624000000 | 528.57 |
| 1320710400000 | 553.22 |
| 1320796800000 | 532.58 |
| 1320883200000 | 527.35 |
| 1320969600000 | 526.84 |
| 1321228800000 | 526.2 |
| 1321315200000 | 499.49 |
| 1321401600000 | 485.58 |
| 1321488000000 | 491.81 |
| 1321574400000 | 480 |
| 1321833600000 | 458.58 |
| 1321920000000 | 460.53 |
| 1322006400000 | 450.8 |
| 1322092800000 | 448.35 |
| 1322179200000 | 443.65 |
| 1322438400000 | 450.61 |
| 1322524800000 | 445.93 |
| 1322611200000 | 465.82 |
| 1322697600000 | 455.21 |
| 1322784000000 | 470.18 |
| 1323043200000 | 471.34 |
| 1323129600000 | 457.22 |
| 1323216000000 | 462.67 |
| 1323302400000 | 452.79 |
| 1323388800000 | 454.23 |
| 1323648000000 | 433.4 |
| 1323734400000 | 426.45 |
| 1323820800000 | 422.16 |
| 1323907200000 | 425.29 |
| 1323993600000 | 425.07 |
| 1324252800000 | 417.76 |
| 1324339200000 | 432.75 |
| 1324425600000 | 427.11 |
| 1324512000000 | 423.71 |
| 1324598400000 | 427.73 |
| 1324857600000 | 427.73 |
| 1324944000000 | 431.23 |
| 1325030400000 | 427.93 |
| 1325116800000 | 425.64 |
| 1325203200000 | 438.8 |
| 1325462400000 | 432.83 |
| 1325548800000 | 425.21 |
| 1325635200000 | 420.75 |
| 1325721600000 | 406.87 |
| 1325808000000 | 404.36 |
| 1326067200000 | 399.07 |
| 1326153600000 | 392.54 |
| 1326240000000 | 392.01 |
| 1326326400000 | 398.93 |
| 1326412800000 | 404.82 |
| 1326672000000 | 411.17 |
| 1326758400000 | 418.78 |
| 1326844800000 | 434.73 |
| 1326931200000 | 453.78 |
| 1327017600000 | 471.89 |
| 1327276800000 | 508.66 |
| 1327363200000 | 467.64 |
| 1327449600000 | 500.3 |
| 1327536000000 | 540.89 |
| 1327622400000 | 523.67 |
| 1327881600000 | 533.59 |
| 1327968000000 | 575.16 |
| 1328054400000 | 580.18 |
| 1328140800000 | 573.79 |
| 1328227200000 | 539.86 |
| 1328486400000 | 569.71 |
| 1328572800000 | 593 |
| 1328659200000 | 594.45 |
| 1328745600000 | 602.36 |
| 1328832000000 | 569.47 |
| 1329091200000 | 605.78 |
| 1329177600000 | 588.27 |
| 1329264000000 | 547.69 |
| 1329350400000 | 559.06 |
| 1329436800000 | 601.77 |
| 1329696000000 | 607.94 |
| 1329782400000 | 578.22 |
| 1329868800000 | 536.42 |
| 1329955200000 | 534.24 |
| 1330041600000 | 544.11 |
| 1330300800000 | 541.36 |
| 1330387200000 | 524.17 |
| 1330473600000 | 533.98 |
| 1330560000000 | 537.9 |
| 1330646400000 | 534.34 |
| 1330905600000 | 520.43 |
| 1330992000000 | 540.72 |
| 1331078400000 | 532.72 |
| 1331164800000 | 559.42 |
| 1331251200000 | 537.83 |
| 1331510400000 | 517.22 |
| 1331596800000 | 516.44 |
| 1331683200000 | 518.54 |
| 1331769600000 | 527.84 |
| 1331856000000 | 543.06 |
| 1332115200000 | 556.49 |
| 1332201600000 | 562.07 |
| 1332288000000 | 544.1 |
| 1332374400000 | 538.94 |
| 1332460800000 | 545.76 |
| 1332720000000 | 541.26 |
| 1332806400000 | 526.3 |
| 1332892800000 | 522.7 |
| 1332979200000 | 505.84 |
| 1333065600000 | 503.84 |
| 1333324800000 | 485.36 |
| 1333411200000 | 481.55 |
| 1333497600000 | 467.63 |
| 1333584000000 | 465.75 |
| 1333670400000 | 465.75 |
| 1333929600000 | 466.01 |
| 1334016000000 | 496.39 |
| 1334102400000 | 487.89 |
| 1334188800000 | 486 |
| 1334275200000 | 482.62 |
| 1334534400000 | 481.85 |
| 1334620800000 | 494.15 |
| 1334707200000 | 497.71 |
| 1334793600000 | 484.98 |
| 1334880000000 | 490.28 |
| 1335139200000 | 478.15 |
| 1335225600000 | 476.52 |
| 1335312000000 | 475.36 |
| 1335398400000 | 476.6 |
| 1335484800000 | 475.53 |
| 1335744000000 | 478.11 |
| 1335830400000 | 477.73 |
| 1335916800000 | 462.26 |
| 1336003200000 | 464.23 |
| 1336089600000 | 467.7 |
| 1336348800000 | 435.94 |
| 1336435200000 | 417.28 |
| 1336521600000 | 410.11 |
| 1336608000000 | 432.98 |
| 1336694400000 | 409.54 |
| 1336953600000 | 386.78 |
| 1337040000000 | 372.36 |
| 1337126400000 | 362.47 |
| 1337212800000 | 347.36 |
| 1337299200000 | 362.08 |
| 1337558400000 | 361.19 |
| 1337644800000 | 356.45 |
| 1337731200000 | 345.32 |
| 1337817600000 | 328.64 |
| 1337904000000 | 315.04 |
| 1338163200000 | 339.56 |
| 1338249600000 | 345.42 |
| 1338336000000 | 328.26 |
| 1338422400000 | 337.67 |
| 1338508800000 | 320.25 |
| 1338768000000 | 323.69 |
| 1338854400000 | 305.29 |
| 1338940800000 | 306.68 |
| 1339027200000 | 320.63 |
| 1339113600000 | 322.93 |
| 1339372800000 | 325.64 |
| 1339459200000 | 319.33 |
| 1339545600000 | 331.96 |
| 1339632000000 | 377.16 |
| 1339718400000 | 384.63 |
| 1339977600000 | 401.33 |
| 1340064000000 | 419.47 |
| 1340150400000 | 412.52 |
| 1340236800000 | 416.65 |
| 1340323200000 | 407.24 |
| 1340582400000 | 372.73 |
| 1340668800000 | 377.89 |
| 1340755200000 | 381.72 |
| 1340841600000 | 378.96 |
| 1340928000000 | 414.63 |
| 1341187200000 | 415.66 |
| 1341273600000 | 418.83 |
| 1341360000000 | 437.22 |
| 1341446400000 | 417.76 |
| 1341532800000 | 413.9 |
| 1341792000000 | 418.86 |
| 1341878400000 | 402.17 |
| 1341964800000 | 390.6 |
| 1342051200000 | 382.72 |
| 1342137600000 | 399.05 |
| 1342396800000 | 394.69 |
| 1342483200000 | 390.13 |
| 1342569600000 | 392.12 |
| 1342656000000 | 399.3 |
| 1342742400000 | 404.3 |
| 1343001600000 | 371.22 |
| 1343088000000 | 370.69 |
| 1343174400000 | 374.3 |
| 1343260800000 | 376.75 |
| 1343347200000 | 383.92 |
| 1343606400000 | 392.07 |
| 1343692800000 | 394.85 |
| 1343779200000 | 395.76 |
| 1343865600000 | 383.68 |
| 1343952000000 | 394.37 |
| 1344211200000 | 405.41 |
| 1344297600000 | 414.45 |
| 1344384000000 | 405.04 |
| 1344470400000 | 402.79 |
| 1344556800000 | 406.26 |
| 1344816000000 | 410.54 |
| 1344902400000 | 409.42 |
| 1344988800000 | 408.11 |
| 1345075200000 | 420.32 |
| 1345161600000 | 427.79 |
| 1345420800000 | 418.43 |
| 1345507200000 | 436.4 |
| 1345593600000 | 433.58 |
| 1345680000000 | 429.91 |
| 1345766400000 | 438.59 |
| 1346025600000 | 439.94 |
| 1346112000000 | 429.43 |
| 1346198400000 | 436.98 |
| 1346284800000 | 425.45 |
| 1346371200000 | 443.91 |
| 1346630400000 | 441.43 |
| 1346716800000 | 441.48 |
| 1346803200000 | 458.47 |
| 1346889600000 | 459.98 |
| 1346976000000 | 473.59 |
| 1347235200000 | 498.14 |
| 1347321600000 | 502.74 |
| 1347408000000 | 540.6 |
| 1347494400000 | 518.74 |
| 1347580800000 | 531.25 |
| 1347840000000 | 522.66 |
| 1347926400000 | 535.21 |
| 1348012800000 | 525.78 |
| 1348099200000 | 521.09 |
| 1348185600000 | 532.06 |
| 1348444800000 | 510.92 |
| 1348531200000 | 512.06 |
| 1348617600000 | 505.45 |
| 1348704000000 | 501.76 |
| 1348790400000 | 497.26 |
| 1349049600000 | 507.21 |
| 1349136000000 | 533.83 |
| 1349222400000 | 527.25 |
| 1349308800000 | 539.09 |
| 1349395200000 | 570.6 |
| 1349654400000 | 565.87 |
| 1349740800000 | 567.41 |
| 1349827200000 | 544.68 |
| 1349913600000 | 544.65 |
| 1350000000000 | 566.27 |
| 1350259200000 | 577.15 |
| 1350345600000 | 595.68 |
| 1350432000000 | 612.2 |
| 1350518400000 | 609.04 |
| 1350604800000 | 609.98 |
| 1350864000000 | 628.27 |
| 1350950400000 | 610.6 |
| 1351036800000 | 624.35 |
| 1351123200000 | 619.93 |
| 1351209600000 | 611.1 |
| 1351468800000 | 560.59 |
| 1351555200000 | 552.58 |
| 1351641600000 | 540.23 |
| 1351728000000 | 508.77 |
| 1351814400000 | 538.72 |
| 1352073600000 | 563.43 |
| 1352160000000 | 563.51 |
| 1352246400000 | 557.03 |
| 1352332800000 | 528.18 |
| 1352419200000 | 535.23 |
| 1352678400000 | 505.97 |
| 1352764800000 | 502.54 |
| 1352851200000 | 517.72 |
| 1352937600000 | 506.04 |
| 1353024000000 | 505.55 |
| 1353283200000 | 538.81 |
| 1353369600000 | 537.91 |
| 1353456000000 | 545.78 |
| 1353542400000 | 562.59 |
| 1353628800000 | 562.26 |
| 1353888000000 | 561.46 |
| 1353974400000 | 550.82 |
| 1354060800000 | 530.1 |
| 1354147200000 | 528.97 |
| 1354233600000 | 520.53 |
| 1354492800000 | 535.47 |
| 1354579200000 | 527.02 |
| 1354665600000 | 535.41 |
| 1354752000000 | 539.18 |
| 1354838400000 | 533.16 |
| 1355097600000 | 536.87 |
| 1355184000000 | 553.26 |
| 1355270400000 | 553.08 |
| 1355356800000 | 543.49 |
| 1355443200000 | 543.43 |
| 1355702400000 | 529.83 |
| 1355788800000 | 528.1 |
| 1355875200000 | 555.96 |
| 1355961600000 | 552.79 |
| 1356048000000 | 563 |
| 1356307200000 | 563.88 |
| 1356393600000 | 563.88 |
| 1356480000000 | 565.03 |
| 1356566400000 | 573.22 |
| 1356652800000 | 560.63 |
| 1356912000000 | 562.56 |
| 1357084800000 | 586.29 |
| 1357171200000 | 581.49 |
| 1357257600000 | 590.01 |
| 1357516800000 | 590.72 |
| 1357603200000 | 593.64 |
| 1357689600000 | 588.62 |
| 1357776000000 | 599.61 |
| 1357862400000 | 599.02 |
| 1358121600000 | 593.97 |
| 1358208000000 | 583.33 |
| 1358294400000 | 588.85 |
| 1358380800000 | 589.25 |
| 1358467200000 | 589.37 |
| 1358726400000 | 588.34 |
| 1358812800000 | 604.92 |
| 1358899200000 | 618.85 |
| 1358985600000 | 600.5 |
| 1359072000000 | 621 |
| 1359331200000 | 615.36 |
| 1359417600000 | 614.43 |
| 1359504000000 | 615.06 |
| 1359590400000 | 613.14 |
| 1359676800000 | 618.61 |
| 1359936000000 | 617.73 |
| 1360022400000 | 626.86 |
| 1360108800000 | 641.96 |
| 1360195200000 | 637.62 |
| 1360281600000 | 622.27 |
| 1360540800000 | 616.11 |
| 1360627200000 | 625.58 |
| 1360713600000 | 626.25 |
| 1360800000000 | 623.67 |
| 1360886400000 | 632.18 |
| 1361145600000 | 618.31 |
| 1361232000000 | 628.15 |
| 1361318400000 | 630.85 |
| 1361404800000 | 598.04 |
| 1361491200000 | 596.65 |
| 1361750400000 | 592.41 |
| 1361836800000 | 587.13 |
| 1361923200000 | 595.42 |
| 1362009600000 | 601.22 |
| 1362096000000 | 584.84 |
| 1362355200000 | 578.23 |
| 1362441600000 | 575.66 |
| 1362528000000 | 570.83 |
| 1362614400000 | 554.67 |
| 1362700800000 | 562.93 |
| 1362960000000 | 554.45 |
| 1363046400000 | 560.23 |
| 1363132800000 | 573.17 |
| 1363219200000 | 570.48 |
| 1363305600000 | 568.12 |
| 1363564800000 | 563.42 |
| 1363651200000 | 544.83 |
| 1363737600000 | 553.56 |
| 1363824000000 | 550.05 |
| 1363910400000 | 555.9 |
| 1364169600000 | 551 |
| 1364256000000 | 522.18 |
| 1364342400000 | 500.83 |
| 1364428800000 | 512.96 |
| 1364515200000 | 512.96 |
| 1364774400000 | 513.2 |
| 1364860800000 | 506.74 |
| 1364947200000 | 493.41 |
| 1365033600000 | 491.75 |
| 1365120000000 | 482.47 |
| 1365379200000 | 487.66 |
| 1365465600000 | 518.49 |
| 1365552000000 | 537.02 |
| 1365638400000 | 559.98 |
| 1365724800000 | 554.28 |
| 1365984000000 | 542.01 |
| 1366070400000 | 527.63 |
| 1366156800000 | 525.48 |
| 1366243200000 | 519.77 |
| 1366329600000 | 531.48 |
| 1366588800000 | 544.53 |
| 1366675200000 | 538.99 |
| 1366761600000 | 544.18 |
| 1366848000000 | 562.4 |
| 1366934400000 | 564.6 |
| 1367193600000 | 593.15 |
| 1367280000000 | 573.06 |
| 1367366400000 | 573.45 |
| 1367452800000 | 575.64 |
| 1367539200000 | 577.56 |
| 1367798400000 | 574.91 |
| 1367884800000 | 576.17 |
| 1367971200000 | 630.06 |
| 1368057600000 | 647.72 |
| 1368144000000 | 621.85 |
| 1368403200000 | 631.11 |
| 1368489600000 | 638.13 |
| 1368576000000 | 662.28 |
| 1368662400000 | 694.62 |
| 1368748800000 | 713.62 |
| 1369008000000 | 690.34 |
| 1369094400000 | 638.41 |
| 1369180800000 | 627.66 |
| 1369267200000 | 604.71 |
| 1369353600000 | 604.97 |
| 1369612800000 | 610.93 |
| 1369699200000 | 603.67 |
| 1369785600000 | 591.34 |
| 1369872000000 | 564.64 |
| 1369958400000 | 584.14 |
| 1370217600000 | 577.83 |
| 1370304000000 | 560.1 |
| 1370390400000 | 565.67 |
| 1370476800000 | 565.16 |
| 1370563200000 | 571.89 |
| 1370822400000 | 550.27 |
| 1370908800000 | 506.91 |
| 1370995200000 | 496.09 |
| 1371081600000 | 512.61 |
| 1371168000000 | 517.21 |
| 1371427200000 | 513.92 |
| 1371513600000 | 510.8 |
| 1371600000000 | 505.36 |
| 1371686400000 | 477.22 |
| 1371772800000 | 446.2 |
| 1372032000000 | 444.78 |
| 1372118400000 | 453.75 |
| 1372204800000 | 450.88 |
| 1372291200000 | 432.39 |
| 1372377600000 | 444.8 |
| 1372636800000 | 440.96 |
| 1372723200000 | 416.7 |
| 1372809600000 | 405.99 |
| 1372896000000 | 402.57 |
| 1372982400000 | 408.79 |
| 1373241600000 | 419.9 |
| 1373328000000 | 408.03 |
| 1373414400000 | 401.55 |
| 1373500800000 | 404.93 |
| 1373587200000 | 400.34 |
| 1373846400000 | 400.93 |
| 1373932800000 | 411.14 |
| 1374019200000 | 416.21 |
| 1374105600000 | 422.73 |
| 1374192000000 | 416.39 |
| 1374451200000 | 420.23 |
| 1374537600000 | 420.73 |
| 1374624000000 | 422.9 |
| 1374710400000 | 425.5 |
| 1374796800000 | 435.65 |
| 1375056000000 | 438.44 |
| 1375142400000 | 436.5 |
| 1375228800000 | 446.88 |
| 1375315200000 | 455.61 |
| 1375401600000 | 467.21 |
| 1375660800000 | 465.67 |
| 1375747200000 | 467.9 |
| 1375833600000 | 469.67 |
| 1375920000000 | 489.41 |
| 1376006400000 | 494.19 |
| 1376265600000 | 501.09 |
| 1376352000000 | 488.41 |
| 1376438400000 | 489.67 |
| 1376524800000 | 489.12 |
| 1376611200000 | 486.81 |
| 1376870400000 | 472.29 |
| 1376956800000 | 462.11 |
| 1377043200000 | 468.1 |
| 1377129600000 | 466.86 |
| 1377216000000 | 482.37 |
| 1377475200000 | 476.94 |
| 1377561600000 | 459.09 |
| 1377648000000 | 457.87 |
| 1377734400000 | 464.11 |
| 1377820800000 | 467.87 |
| 1378080000000 | 472.43 |
| 1378166400000 | 480.4 |
| 1378252800000 | 483.82 |
| 1378339200000 | 484.91 |
| 1378425600000 | 490.17 |
| 1378684800000 | 513.56 |
| 1378771200000 | 517.74 |
| 1378857600000 | 519.75 |
| 1378944000000 | 524.48 |
| 1379030400000 | 520.18 |
| 1379289600000 | 524.13 |
| 1379376000000 | 529.2 |
| 1379462400000 | 526.84 |
| 1379548800000 | 541.16 |
| 1379635200000 | 515.35 |
| 1379894400000 | 522.82 |
| 1379980800000 | 539.28 |
| 1380067200000 | 542.27 |
| 1380153600000 | 548.05 |
| 1380240000000 | 547.11 |
| 1380499200000 | 534.45 |
| 1380585600000 | 540.03 |
| 1380672000000 | 537.51 |
| 1380758400000 | 554.84 |
| 1380844800000 | 575.69 |
| 1381104000000 | 587.39 |
| 1381190400000 | 595.28 |
| 1381276800000 | 594.7 |
| 1381363200000 | 601.86 |
| 1381449600000 | 600.38 |
| 1381708800000 | 610.34 |
| 1381795200000 | 608.59 |
| 1381881600000 | 602.33 |
| 1381968000000 | 619.89 |
| 1382054400000 | 644.17 |
| 1382313600000 | 658.5 |
| 1382400000000 | 660.68 |
| 1382486400000 | 631.5 |
| 1382572800000 | 643.14 |
| 1382659200000 | 649.81 |
| 1382918400000 | 649.41 |
| 1383004800000 | 634.01 |
| 1383091200000 | 633.07 |
| 1383177600000 | 635.2 |
| 1383264000000 | 618.82 |
| 1383523200000 | 608.95 |
| 1383609600000 | 592.25 |
| 1383696000000 | 605.84 |
| 1383782400000 | 609.41 |
| 1383868800000 | 601.78 |
| 1384128000000 | 598.17 |
| 1384214400000 | 583.27 |
| 1384300800000 | 586.31 |
| 1384387200000 | 594.31 |
| 1384473600000 | 597.51 |
| 1384732800000 | 606.09 |
| 1384819200000 | 608.73 |
| 1384905600000 | 596.59 |
| 1384992000000 | 597.99 |
| 1385078400000 | 617.85 |
| 1385337600000 | 640.34 |
| 1385424000000 | 625.58 |
| 1385510400000 | 633.69 |
| 1385596800000 | 643.53 |
| 1385683200000 | 650.86 |
| 1385942400000 | 661.37 |
| 1386028800000 | 658.73 |
| 1386115200000 | 652.57 |
| 1386201600000 | 641.22 |
| 1386288000000 | 629.07 |
| 1386547200000 | 639.14 |
| 1386633600000 | 653.05 |
| 1386720000000 | 649.31 |
| 1386806400000 | 641.57 |
| 1386892800000 | 623.48 |
| 1387152000000 | 622.13 |
| 1387238400000 | 626.02 |
| 1387324800000 | 623.81 |
| 1387411200000 | 628.27 |
| 1387497600000 | 597.84 |
| 1387756800000 | 599.82 |
| 1387843200000 | 598.09 |
| 1387929600000 | 598.09 |
| 1388016000000 | 599.2 |
| 1388102400000 | 638.97 |
| 1388361600000 | 640.07 |
| 1388448000000 | 642.17 |
| 1388620800000 | 654.02 |
| 1388707200000 | 648.92 |
| 1388966400000 | 650.31 |
| 1389052800000 | 670.22 |
| 1389139200000 | 696.5 |
| 1389225600000 | 710.21 |
| 1389312000000 | 719.11 |
| 1389571200000 | 718.15 |
| 1389657600000 | 704.96 |
| 1389744000000 | 718.13 |
| 1389830400000 | 710.45 |
| 1389916800000 | 702.64 |
| 1390176000000 | 685.8 |
| 1390262400000 | 665.04 |
| 1390348800000 | 671.92 |
| 1390435200000 | 679.24 |
| 1390521600000 | 657.48 |
| 1390780800000 | 644.9 |
| 1390867200000 | 629.64 |
| 1390953600000 | 627.04 |
| 1391040000000 | 641.06 |
| 1391126400000 | 653.95 |
| 1391385600000 | 678.22 |
| 1391472000000 | 681.2 |
| 1391558400000 | 695.93 |
| 1391644800000 | 710.36 |
| 1391731200000 | 713.3 |
| 1391990400000 | 715.71 |
| 1392076800000 | 720.46 |
| 1392163200000 | 735.25 |
| 1392249600000 | 731.29 |
| 1392336000000 | 740.04 |
| 1392595200000 | 733.47 |
| 1392681600000 | 737.19 |
| 1392768000000 | 728.93 |
| 1392854400000 | 721.86 |
| 1392940800000 | 723.14 |
| 1393200000000 | 703.42 |
| 1393286400000 | 732.71 |
| 1393372800000 | 756.53 |
| 1393459200000 | 753.98 |
| 1393545600000 | 773.72 |
| 1393804800000 | 771.6 |
| 1393891200000 | 782.45 |
| 1393977600000 | 774.65 |
| 1394064000000 | 781.74 |
| 1394150400000 | 798.86 |
| 1394409600000 | 783.57 |
| 1394496000000 | 794.43 |
| 1394582400000 | 794.99 |
| 1394668800000 | 793.39 |
| 1394755200000 | 778.98 |
| 1395014400000 | 807.14 |
| 1395100800000 | 801.79 |
| 1395187200000 | 797.75 |
| 1395273600000 | 790.01 |
| 1395360000000 | 771.67 |
| 1395619200000 | 776.97 |
| 1395705600000 | 776.63 |
| 1395792000000 | 774.8 |
| 1395878400000 | 763.94 |
| 1395964800000 | 767.06 |
| 1396224000000 | 773.15 |
| 1396310400000 | 775.58 |
| 1396396800000 | 783.26 |
| 1396483200000 | 765.41 |
| 1396569600000 | 752 |
| 1396828800000 | 745.31 |
| 1396915200000 | 744.92 |
| 1397001600000 | 742.24 |
| 1397088000000 | 736.69 |
| 1397174400000 | 711.99 |
| 1397433600000 | 684.31 |
| 1397520000000 | 678.35 |
| 1397606400000 | 694.54 |
| 1397692800000 | 722.04 |
| 1397779200000 | 722.04 |
| 1398038400000 | 720.39 |
| 1398124800000 | 732.17 |
| 1398211200000 | 717.07 |
| 1398297600000 | 717.59 |
| 1398384000000 | 708.29 |
| 1398643200000 | 693.22 |
| 1398729600000 | 694.93 |
| 1398816000000 | 721.71 |
| 1398902400000 | 721.71 |
| 1398988800000 | 727.5 |
| 1399248000000 | 729.49 |
| 1399334400000 | 722.98 |
| 1399420800000 | 729.3 |
| 1399507200000 | 720.45 |
| 1399593600000 | 689.67 |
| 1399852800000 | 674.31 |
| 1399939200000 | 672.7 |
| 1400025600000 | 687.18 |
| 1400112000000 | 653.25 |
| 1400198400000 | 624.66 |
| 1400457600000 | 609.75 |
| 1400544000000 | 646.27 |
| 1400630400000 | 660.64 |
| 1400716800000 | 668.99 |
| 1400803200000 | 685.26 |
| 1401062400000 | 703.49 |
| 1401148800000 | 702.39 |
| 1401235200000 | 719.02 |
| 1401321600000 | 709.35 |
| 1401408000000 | 718.34 |
| 1401667200000 | 732.25 |
| 1401753600000 | 726.5 |
| 1401840000000 | 731.96 |
| 1401926400000 | 758.18 |
| 1402012800000 | 773.04 |
| 1402272000000 | 770.43 |
| 1402358400000 | 780.15 |
| 1402444800000 | 764.94 |
| 1402531200000 | 765.59 |
| 1402617600000 | 739.58 |
| 1402876800000 | 736.49 |
| 1402963200000 | 736.66 |
| 1403049600000 | 752.05 |
| 1403136000000 | 759.88 |
| 1403222400000 | 771.11 |
| 1403481600000 | 741.95 |
| 1403568000000 | 725.97 |
| 1403654400000 | 720.28 |
| 1403740800000 | 716.08 |
| 1403827200000 | 705.3 |
| 1404086400000 | 714.63 |
| 1404172800000 | 718.87 |
| 1404259200000 | 733.28 |
| 1404345600000 | 737.47 |
| 1404432000000 | 730.96 |
| 1404691200000 | 731.27 |
| 1404777600000 | 692.83 |
| 1404864000000 | 677.7 |
| 1404950400000 | 660.53 |
| 1405036800000 | 663.14 |
| 1405296000000 | 682.04 |
| 1405382400000 | 676.47 |
| 1405468800000 | 681.18 |
| 1405555200000 | 683.13 |
| 1405641600000 | 661.93 |
| 1405900800000 | 651.6 |
| 1405987200000 | 647.47 |
| 1406073600000 | 653.23 |
| 1406160000000 | 664.61 |
| 1406246400000 | 691.98 |
| 1406505600000 | 693.17 |
| 1406592000000 | 680.53 |
| 1406678400000 | 679.41 |
| 1406764800000 | 661.19 |
| 1406851200000 | 656.61 |
| 1407110400000 | 654.59 |
| 1407196800000 | 628.99 |
| 1407283200000 | 600.3 |
| 1407369600000 | 608.46 |
| 1407456000000 | 592.04 |
| 1407715200000 | 607.45 |
| 1407801600000 | 622.91 |
| 1407888000000 | 630.75 |
| 1407974400000 | 638.95 |
| 1408060800000 | 639.07 |
| 1408320000000 | 618.35 |
| 1408406400000 | 625.64 |
| 1408492800000 | 634.27 |
| 1408579200000 | 647.97 |
| 1408665600000 | 656.27 |
| 1408924800000 | 656.66 |
| 1409011200000 | 662.63 |
| 1409097600000 | 659.92 |
| 1409184000000 | 659.29 |
| 1409270400000 | 654.81 |
| 1409529600000 | 651.56 |
| 1409616000000 | 634.82 |
| 1409702400000 | 645.42 |
| 1409788800000 | 649.78 |
| 1409875200000 | 663.91 |
| 1410134400000 | 664.2 |
| 1410220800000 | 646.2 |
| 1410307200000 | 648.59 |
| 1410393600000 | 648.73 |
| 1410480000000 | 645.51 |
| 1410739200000 | 641.86 |
| 1410825600000 | 626.3 |
| 1410912000000 | 628.3 |
| 1410998400000 | 608.52 |
| 1411084800000 | 634.73 |
| 1411344000000 | 620.26 |
| 1411430400000 | 605.04 |
| 1411516800000 | 603.26 |
| 1411603200000 | 591.07 |
| 1411689600000 | 590.57 |
| 1411948800000 | 571.69 |
| 1412035200000 | 574.78 |
| 1412121600000 | 580.79 |
| 1412208000000 | 579.87 |
| 1412294400000 | 567.15 |
| 1412553600000 | 560.47 |
| 1412640000000 | 547.37 |
| 1412726400000 | 544.71 |
| 1412812800000 | 559.24 |
| 1412899200000 | 541.86 |
| 1413158400000 | 547.6 |
| 1413244800000 | 514.07 |
| 1413331200000 | 482.47 |
| 1413417600000 | 469.36 |
| 1413504000000 | 507.94 |
| 1413763200000 | 515.68 |
| 1413849600000 | 545.86 |
| 1413936000000 | 543.07 |
| 1414022400000 | 543.17 |
| 1414108800000 | 543.92 |
| 1414368000000 | 523.68 |
| 1414454400000 | 525.14 |
| 1414540800000 | 508.99 |
| 1414627200000 | 486.11 |
| 1414713600000 | 486.17 |
| 1414972800000 | 500.05 |
| 1415059200000 | 503.51 |
| 1415145600000 | 506.5 |
| 1415232000000 | 505.38 |
| 1415318400000 | 476.32 |
| 1415577600000 | 471.71 |
| 1415664000000 | 463.97 |
| 1415750400000 | 450.08 |
| 1415836800000 | 456.59 |
| 1415923200000 | 462.14 |
| 1416182400000 | 455.17 |
| 1416268800000 | 476.93 |
| 1416355200000 | 498.33 |
| 1416441600000 | 500.75 |
| 1416528000000 | 514.9 |
| 1416787200000 | 517.17 |
| 1416873600000 | 503.32 |
| 1416960000000 | 517.32 |
| 1417046400000 | 503.77 |
| 1417132800000 | 510.41 |
| 1417392000000 | 513.77 |
| 1417478400000 | 524.28 |
| 1417564800000 | 531.94 |
| 1417651200000 | 527.93 |
| 1417737600000 | 544.2 |
| 1417996800000 | 546.01 |
| 1418083200000 | 474.03 |
| 1418169600000 | 466.64 |
| 1418256000000 | 421.75 |
| 1418342400000 | 430.01 |
| 1418601600000 | 440.73 |
| 1418688000000 | 442.17 |
| 1418774400000 | 451.76 |
| 1418860800000 | 454.05 |
| 1418947200000 | 444.32 |
| 1419206400000 | 453.21 |
| 1419292800000 | 442.87 |
| 1419379200000 | 443.34 |
| 1419465600000 | 443.34 |
| 1419552000000 | 442.65 |
| 1419811200000 | 428.92 |
| 1419897600000 | 421.47 |
| 1419984000000 | 422.89 |
| 1420156800000 | 430.5 |
| 1420416000000 | 402.36 |
| 1420502400000 | 401.77 |
| 1420588800000 | 387.69 |
| 1420675200000 | 378.2 |
| 1420761600000 | 388.01 |
| 1421020800000 | 407.49 |
| 1421107200000 | 424.03 |
| 1421193600000 | 421.64 |
| 1421280000000 | 406.69 |
| 1421366400000 | 392.12 |
| 1421625600000 | 402.27 |
| 1421712000000 | 394.68 |
| 1421798400000 | 384.3 |
| 1421884800000 | 382.2 |
| 1421971200000 | 404.53 |
| 1422230400000 | 376.58 |
| 1422316800000 | 358.02 |
| 1422403200000 | 301.61 |
| 1422489600000 | 315.46 |
| 1422576000000 | 311.2 |
| 1422835200000 | 329.44 |
| 1422921600000 | 379.01 |
| 1423008000000 | 385.5 |
| 1423094400000 | 363.93 |
| 1423180800000 | 350.14 |
| 1423440000000 | 329.19 |
| 1423526400000 | 355.64 |
| 1423612800000 | 333.97 |
| 1423699200000 | 366.51 |
| 1423785600000 | 399.79 |
| 1424044800000 | 375.9 |
| 1424131200000 | 357.68 |
| 1424217600000 | 359.96 |
| 1424304000000 | 368.35 |
| 1424390400000 | 368.78 |
| 1424649600000 | 368.33 |
| 1424736000000 | 416.34 |
| 1424822400000 | 404.47 |
| 1424908800000 | 389.67 |
| 1424995200000 | 373.52 |
| 1425254400000 | 358.61 |
| 1425340800000 | 361.04 |
| 1425427200000 | 352.68 |
| 1425513600000 | 358.88 |
| 1425600000000 | 351.03 |
| 1425859200000 | 334.67 |
| 1425945600000 | 329 |
| 1426032000000 | 317.04 |
| 1426118400000 | 318.59 |
| 1426204800000 | 304.6 |
| 1426464000000 | 303.12 |
| 1426550400000 | 309.01 |
| 1426636800000 | 293.68 |
| 1426723200000 | 287.29 |
| 1426809600000 | 304.83 |
| 1427068800000 | 323.38 |
| 1427155200000 | 333.79 |
| 1427241600000 | 336.27 |
| 1427328000000 | 315.19 |
| 1427414400000 | 315.42 |
| 1427673600000 | 312.8 |
| 1427760000000 | 312.27 |
| 1427846400000 | 307.25 |
| 1427932800000 | 311.75 |
| 1428019200000 | 311.75 |
| 1428278400000 | 316.07 |
| 1428364800000 | 311.81 |
| 1428451200000 | 306.75 |
| 1428537600000 | 305.83 |
| 1428624000000 | 304.36 |
| 1428883200000 | 302.81 |
| 1428969600000 | 295.57 |
| 1429056000000 | 284.29 |
| 1429142400000 | 289.47 |
| 1429228800000 | 278.27 |
| 1429488000000 | 276.6 |
| 1429574400000 | 266.34 |
| 1429660800000 | 274.43 |
| 1429747200000 | 287.26 |
| 1429833600000 | 302.68 |
| 1430092800000 | 317.83 |
| 1430179200000 | 326.41 |
| 1430265600000 | 325.88 |
| 1430352000000 | 339.65 |
| 1430438400000 | 340.16 |
| 1430697600000 | 340.44 |
| 1430784000000 | 324.27 |
| 1430870400000 | 344.62 |
| 1430956800000 | 354.89 |
| 1431043200000 | 348.25 |
| 1431302400000 | 334.38 |
| 1431388800000 | 343.77 |
| 1431475200000 | 350.18 |
| 1431561600000 | 354.15 |
| 1431648000000 | 344.24 |
| 1431907200000 | 345.2 |
| 1431993600000 | 345.57 |
| 1432080000000 | 341.22 |
| 1432166400000 | 344.35 |
| 1432252800000 | 335.71 |
| 1432512000000 | 324.13 |
| 1432598400000 | 323.76 |
| 1432684800000 | 341.18 |
| 1432771200000 | 336.49 |
| 1432857600000 | 334.45 |
| 1433116800000 | 332.44 |
| 1433203200000 | 325.03 |
| 1433289600000 | 350.19 |
| 1433376000000 | 344.16 |
| 1433462400000 | 317.91 |
| 1433721600000 | 309.67 |
| 1433808000000 | 313.98 |
| 1433894400000 | 309.99 |
| 1433980800000 | 340.14 |
| 1434067200000 | 312.78 |
| 1434326400000 | 294.38 |
| 1434412800000 | 272.35 |
| 1434499200000 | 266.83 |
| 1434585600000 | 274.07 |
| 1434672000000 | 272.17 |
| 1434931200000 | 301.43 |
| 1435017600000 | 323.9 |
| 1435104000000 | 314.45 |
| 1435190400000 | 319.07 |
| 1435276800000 | 326.37 |
| 1435536000000 | 326.67 |
| 1435622400000 | 326.42 |
| 1435708800000 | 325.25 |
| 1435795200000 | 325.32 |
| 1435881600000 | 325.2 |
| 1436140800000 | 324.44 |
| 1436227200000 | 320.37 |
| 1436313600000 | 324.16 |
| 1436400000000 | 323.59 |
| 1436486400000 | 327.33 |
| 1436745600000 | 322.57 |
| 1436832000000 | 322.26 |
| 1436918400000 | 320.98 |
| 1437004800000 | 319.43 |
| 1437091200000 | 317.97 |
| 1437350400000 | 318.26 |
| 1437436800000 | 320.31 |
| 1437523200000 | 319.08 |
| 1437609600000 | 321.63 |
| 1437696000000 | 321.25 |
| 1437955200000 | 325.23 |
| 1438041600000 | 323.36 |
| 1438128000000 | 323.2 |
| 1438214400000 | 320.05 |
| 1438300800000 | 323.68 |
| 1438560000000 | 260.13 |
| 1438646400000 | 245.07 |
| 1438732800000 | 224.89 |
| 1438819200000 | 241.17 |
| 1438905600000 | 242.03 |
| 1439164800000 | 253.45 |
| 1439251200000 | 259.01 |
| 1439337600000 | 258.84 |
| 1439424000000 | 253.99 |
| 1439510400000 | 250.54 |
| 1439769600000 | 252.76 |
| 1439856000000 | 250.09 |
| 1439942400000 | 252.57 |
| 1440028800000 | 245.75 |
| 1440115200000 | 239.4 |
| 1440374400000 | 209.59 |
| 1440460800000 | 240.38 |
| 1440547200000 | 239.6 |
| 1440633600000 | 237.87 |
| 1440720000000 | 243.19 |
| 1440979200000 | 237.84 |
| 1441065600000 | 236.69 |
| 1441152000000 | 238.22 |
| 1441238400000 | 245.92 |
| 1441324800000 | 246.19 |
| 1441584000000 | 252.32 |
| 1441670400000 | 260.91 |
| 1441756800000 | 257.53 |
| 1441843200000 | 262.03 |
| 1441929600000 | 263.24 |
| 1442188800000 | 262.69 |
| 1442275200000 | 263.73 |
| 1442361600000 | 269.01 |
| 1442448000000 | 271.37 |
| 1442534400000 | 278.02 |
| 1442793600000 | 270.75 |
| 1442880000000 | 259.86 |
| 1442966400000 | 252.23 |
| 1443052800000 | 254.23 |
| 1443139200000 | 255.37 |
| 1443398400000 | 246.35 |
| 1443484800000 | 245.62 |
| 1443571200000 | 243.66 |
| 1443657600000 | 235.73 |
| 1443744000000 | 238.6 |
| 1444003200000 | 252.08 |
| 1444089600000 | 257.17 |
| 1444176000000 | 261.32 |
| 1444262400000 | 261.65 |
| 1444348800000 | 264.66 |
| 1444608000000 | 266.71 |
| 1444694400000 | 268.16 |
| 1444780800000 | 266.71 |
| 1444867200000 | 275.96 |
| 1444953600000 | 272.55 |
| 1445212800000 | 271.1 |
| 1445299200000 | 275.66 |
| 1445385600000 | 278.28 |
| 1445472000000 | 278.31 |
| 1445558400000 | 277.15 |
| 1445817600000 | 279.61 |
| 1445904000000 | 284.7 |
| 1445990400000 | 285.1 |
| 1446076800000 | 274.43 |
| 1446163200000 | 265.57 |
| 1446422400000 | 277.04 |
| 1446508800000 | 269.54 |
| 1446595200000 | 261.22 |
| 1446681600000 | 250.91 |
| 1446768000000 | 241.91 |
| 1447027200000 | 246.06 |
| 1447113600000 | 238.82 |
| 1447200000000 | 235.22 |
| 1447286400000 | 228.78 |
| 1447372800000 | 227.4 |
| 1447632000000 | 225.5 |
| 1447718400000 | 227.4 |
| 1447804800000 | 231.85 |
| 1447891200000 | 232.3 |
| 1447977600000 | 222.21 |
| 1448236800000 | 213.73 |
| 1448323200000 | 217.6 |
| 1448409600000 | 211.11 |
| 1448496000000 | 210.18 |
| 1448582400000 | 212.86 |
| 1448841600000 | 206.31 |
| 1448928000000 | 210.39 |
| 1449014400000 | 205.45 |
| 1449100800000 | 206.73 |
| 1449187200000 | 201.69 |
| 1449446400000 | 200.21 |
| 1449532800000 | 192.4 |
| 1449619200000 | 193.99 |
| 1449705600000 | 199.31 |
| 1449792000000 | 202.24 |
| 1450051200000 | 207.14 |
| 1450137600000 | 201.89 |
| 1450224000000 | 208.92 |
| 1450310400000 | 215.93 |
| 1450396800000 | 218.63 |
| 1450656000000 | 221.67 |
| 1450742400000 | 221.88 |
| 1450828800000 | 219.4 |
| 1450915200000 | 221 |
| 1451001600000 | 221 |
| 1451260800000 | 220.39 |
| 1451347200000 | 219.24 |
| 1451433600000 | 217.91 |
| 1451520000000 | 227.42 |
| 1451865600000 | 218.56 |
| 1451952000000 | 212.99 |
| 1452038400000 | 213.56 |
| 1452124800000 | 203.7 |
| 1452211200000 | 201.72 |
| 1452470400000 | 200.16 |
| 1452556800000 | 204.9 |
| 1452643200000 | 204.31 |
| 1452729600000 | 198.1 |
| 1452816000000 | 193.24 |
| 1453075200000 | 182.88 |
| 1453161600000 | 189.69 |
| 1453248000000 | 175.89 |
| 1453334400000 | 174.48 |
| 1453420800000 | 180.55 |
| 1453680000000 | 182.61 |
| 1453766400000 | 187.95 |
| 1453852800000 | 187.79 |
| 1453939200000 | 184.62 |
| 1454025600000 | 186.93 |
| 1454284800000 | 189.34 |
| 1454371200000 | 187.25 |
| 1454457600000 | 179.8 |
| 1454544000000 | 173.78 |
| 1454630400000 | 170.82 |
| 1454889600000 | 152.96 |
| 1454976000000 | 149.32 |
| 1455062400000 | 146.96 |
| 1455148800000 | 145.69 |
| 1455235200000 | 153.19 |
| 1455494400000 | 168.45 |
| 1455580800000 | 164.37 |
| 1455667200000 | 167.26 |
| 1455753600000 | 165.92 |
| 1455840000000 | 156.57 |
| 1456099200000 | 157.75 |
| 1456185600000 | 160.98 |
| 1456272000000 | 153.68 |
| 1456358400000 | 159.68 |
| 1456444800000 | 170.05 |
| 1456704000000 | 174.31 |
| 1456790400000 | 174.94 |
| 1456876800000 | 182.61 |
| 1456963200000 | 189.47 |
| 1457049600000 | 189.77 |
| 1457308800000 | 192.7 |
| 1457395200000 | 196.37 |
| 1457481600000 | 188.63 |
| 1457568000000 | 198.09 |
| 1457654400000 | 198.03 |
| 1457913600000 | 197.11 |
| 1458000000000 | 203.05 |
| 1458086400000 | 198.49 |
| 1458172800000 | 200.79 |
| 1458259200000 | 191.64 |
| 1458518400000 | 186.86 |
| 1458604800000 | 186.55 |
| 1458691200000 | 189.76 |
| 1458777600000 | 194.68 |
| 1458864000000 | 194.68 |
| 1459123200000 | 195.58 |
| 1459209600000 | 201.25 |
| 1459296000000 | 210.98 |
| 1459382400000 | 211.67 |
| 1459468800000 | 207.99 |
| 1459728000000 | 203.29 |
| 1459814400000 | 201.49 |
| 1459900800000 | 196.57 |
| 1459987200000 | 197.37 |
| 1460073600000 | 202.18 |
| 1460332800000 | 202.04 |
| 1460419200000 | 195.92 |
| 1460505600000 | 191.28 |
| 1460592000000 | 192.61 |
| 1460678400000 | 211.61 |
| 1460937600000 | 211.36 |
| 1461024000000 | 212.03 |
| 1461110400000 | 213.91 |
| 1461196800000 | 226.38 |
| 1461283200000 | 229.6 |
| 1461542400000 | 225.23 |
| 1461628800000 | 226.23 |
| 1461715200000 | 217.98 |
| 1461801600000 | 217.72 |
| 1461888000000 | 220.38 |
| 1462147200000 | 221.54 |
| 1462233600000 | 221.61 |
| 1462320000000 | 224.26 |
| 1462406400000 | 229.42 |
| 1462492800000 | 231.55 |
| 1462752000000 | 233.58 |
| 1462838400000 | 241.05 |
| 1462924800000 | 236.62 |
| 1463011200000 | 243.35 |
| 1463097600000 | 235.91 |
| 1463356800000 | 234.73 |
| 1463443200000 | 240.12 |
| 1463529600000 | 242.61 |
| 1463616000000 | 238.47 |
| 1463702400000 | 248.03 |
| 1463961600000 | 253.55 |
| 1464048000000 | 247.12 |
| 1464134400000 | 242.72 |
| 1464220800000 | 244.35 |
| 1464307200000 | 237.01 |
| 1464566400000 | 240.03 |
| 1464652800000 | 241.76 |
| 1464739200000 | 241.77 |
| 1464825600000 | 236.78 |
| 1464912000000 | 246.06 |
| 1465171200000 | 240.06 |
| 1465257600000 | 248.24 |
| 1465344000000 | 245.84 |
| 1465430400000 | 240.51 |
| 1465516800000 | 225.72 |
| 1465776000000 | 213.08 |
| 1465862400000 | 210.87 |
| 1465948800000 | 201.39 |
| 1466035200000 | 190.22 |
| 1466121600000 | 209.05 |
| 1466380800000 | 210.69 |
| 1466467200000 | 221.51 |
| 1466553600000 | 226.57 |
| 1466640000000 | 235.01 |
| 1466726400000 | 186.35 |
| 1466985600000 | 177.57 |
| 1467072000000 | 187.63 |
| 1467158400000 | 191.78 |
| 1467244800000 | 187.41 |
| 1467331200000 | 186.38 |
| 1467590400000 | 182.77 |
| 1467676800000 | 175.65 |
| 1467763200000 | 177.41 |
| 1467849600000 | 179.7 |
| 1467936000000 | 183.37 |
| 1468195200000 | 188.12 |
| 1468281600000 | 191.58 |
| 1468368000000 | 196.07 |
| 1468454400000 | 199.41 |
| 1468540800000 | 197.6 |
| 1468800000000 | 196.27 |
| 1468886400000 | 197.61 |
| 1468972800000 | 197.56 |
| 1469059200000 | 195.62 |
| 1469145600000 | 197.79 |
| 1469404800000 | 195.82 |
| 1469491200000 | 197.12 |
| 1469577600000 | 197.7 |
| 1469664000000 | 194.16 |
| 1469750400000 | 202.52 |
| 1470009600000 | 200.81 |
| 1470096000000 | 193.14 |
| 1470182400000 | 192.7 |
| 1470268800000 | 194.71 |
| 1470355200000 | 195.47 |
| 1470614400000 | 194.07 |
| 1470700800000 | 196.28 |
| 1470787200000 | 199.33 |
| 1470873600000 | 198.84 |
| 1470960000000 | 199.85 |
| 1471219200000 | 200.18 |
| 1471305600000 | 199.22 |
| 1471392000000 | 197.15 |
| 1471478400000 | 199.64 |
| 1471564800000 | 195.07 |
| 1471824000000 | 197.96 |
| 1471910400000 | 198.84 |
| 1471996800000 | 198.16 |
| 1472083200000 | 198.48 |
| 1472169600000 | 196.31 |
| 1472428800000 | 193.27 |
| 1472515200000 | 193.34 |
| 1472601600000 | 201.9 |
| 1472688000000 | 203.85 |
| 1472774400000 | 205.06 |
| 1473033600000 | 202.24 |
| 1473120000000 | 204.92 |
| 1473206400000 | 203.29 |
| 1473292800000 | 201.95 |
| 1473379200000 | 198.03 |
| 1473638400000 | 194.24 |
| 1473724800000 | 193.38 |
| 1473811200000 | 192.26 |
| 1473897600000 | 187.95 |
| 1473984000000 | 192.21 |
| 1474243200000 | 190.05 |
| 1474329600000 | 192.69 |
| 1474416000000 | 193.98 |
| 1474502400000 | 200.35 |
| 1474588800000 | 200.73 |
| 1474848000000 | 195.15 |
| 1474934400000 | 193.39 |
| 1475020800000 | 192.14 |
| 1475107200000 | 194.51 |
| 1475193600000 | 192.51 |
| 1475452800000 | 194.36 |
| 1475539200000 | 197.62 |
| 1475625600000 | 196.52 |
| 1475712000000 | 194.67 |
| 1475798400000 | 197.31 |
| 1476057600000 | 202.02 |
| 1476144000000 | 200.73 |
| 1476230400000 | 199.95 |
| 1476316800000 | 195.18 |
| 1476403200000 | 200.69 |
| 1476662400000 | 198.7 |
| 1476748800000 | 200.59 |
| 1476835200000 | 200.63 |
| 1476921600000 | 201.37 |
| 1477008000000 | 199.69 |
| 1477267200000 | 198.66 |
| 1477353600000 | 196.03 |
| 1477440000000 | 197.5 |
| 1477526400000 | 198.06 |
| 1477612800000 | 198.25 |
| 1477872000000 | 199.97 |
| 1477958400000 | 196.28 |
| 1478044800000 | 197.8 |
| 1478131200000 | 196.67 |
| 1478217600000 | 195.04 |
| 1478476800000 | 197.93 |
| 1478563200000 | 199.3 |
| 1478649600000 | 198.36 |
| 1478736000000 | 200.32 |
| 1478822400000 | 196.84 |
| 1479081600000 | 193.47 |
| 1479168000000 | 192.49 |
| 1479254400000 | 199.48 |
| 1479340800000 | 205.17 |
| 1479427200000 | 211.34 |
| 1479686400000 | 215.45 |
| 1479772800000 | 223.27 |
| 1479859200000 | 222.5 |
| 1479945600000 | 216.85 |
| 1480032000000 | 216.83 |
| 1480291200000 | 205.89 |
| 1480377600000 | 212.17 |
| 1480464000000 | 222.57 |
| 1480550400000 | 218.92 |
| 1480636800000 | 218.82 |
| 1480896000000 | 223.43 |
| 1480982400000 | 224.25 |
| 1481068800000 | 233.35 |
| 1481155200000 | 233.97 |
| 1481241600000 | 228.78 |
| 1481500800000 | 231.11 |
| 1481587200000 | 231.46 |
| 1481673600000 | 220.58 |
| 1481760000000 | 212.41 |
| 1481846400000 | 222.39 |
| 1482105600000 | 215.09 |
| 1482192000000 | 214.7 |
| 1482278400000 | 220.05 |
| 1482364800000 | 217.59 |
| 1482451200000 | 216.46 |
| 1482710400000 | 216.46 |
| 1482796800000 | 218.47 |
| 1482883200000 | 217.51 |
| 1482969600000 | 220.16 |
| 1483056000000 | 225.34 |
| 1483315200000 | 226.55 |
| 1483401600000 | 227.84 |
| 1483488000000 | 228.77 |
| 1483574400000 | 231.82 |
| 1483660800000 | 231.32 |
| 1483920000000 | 228.75 |
| 1484006400000 | 231.69 |
| 1484092800000 | 230.7 |
| 1484179200000 | 235.09 |
| 1484265600000 | 227.83 |
| 1484524800000 | 223.89 |
| 1484611200000 | 223.32 |
| 1484697600000 | 224.05 |
| 1484784000000 | 221.66 |
| 1484870400000 | 221.04 |
| 1485129600000 | 222.14 |
| 1485216000000 | 225.84 |
| 1485302400000 | 232.45 |
| 1485388800000 | 231.32 |
| 1485475200000 | 220.79 |
| 1485734400000 | 208.87 |
| 1485820800000 | 207.99 |
| 1485907200000 | 210.05 |
| 1485993600000 | 213.9 |
| 1486080000000 | 216.56 |
| 1486339200000 | 211.32 |
| 1486425600000 | 209.93 |
| 1486512000000 | 203.96 |
| 1486598400000 | 201.56 |
| 1486684800000 | 208.42 |
| 1486944000000 | 210.27 |
| 1487030400000 | 210.78 |
| 1487116800000 | 206.82 |
| 1487203200000 | 208.11 |
| 1487289600000 | 212.37 |
| 1487548800000 | 215.33 |
| 1487635200000 | 217.88 |
| 1487721600000 | 214.19 |
| 1487808000000 | 215.94 |
| 1487894400000 | 212.11 |
| 1488153600000 | 212.99 |
| 1488240000000 | 214.55 |
| 1488326400000 | 217.91 |
| 1488412800000 | 217.59 |
| 1488499200000 | 215.45 |
| 1488758400000 | 212.37 |
| 1488844800000 | 212.22 |
| 1488931200000 | 214.08 |
| 1489017600000 | 213.52 |
| 1489104000000 | 214.7 |
| 1489363200000 | 217.54 |
| 1489449600000 | 210.84 |
| 1489536000000 | 206.7 |
| 1489622400000 | 209.29 |
| 1489708800000 | 212.51 |
| 1489968000000 | 212.37 |
| 1490054400000 | 209.99 |
| 1490140800000 | 210.86 |
| 1490227200000 | 210.52 |
| 1490313600000 | 207.44 |
| 1490572800000 | 214.53 |
| 1490659200000 | 222.32 |
| 1490745600000 | 221.79 |
| 1490832000000 | 223.15 |
| 1490918400000 | 218.53 |
| 1491177600000 | 218 |
| 1491264000000 | 218 |
| 1491350400000 | 220.01 |
| 1491436800000 | 218.45 |
| 1491523200000 | 223.82 |
| 1491782400000 | 222.46 |
| 1491868800000 | 221.49 |
| 1491955200000 | 224.84 |
| 1492041600000 | 221.65 |
| 1492128000000 | 221.65 |
| 1492387200000 | 222.45 |
| 1492473600000 | 220.64 |
| 1492560000000 | 222.53 |
| 1492646400000 | 222.12 |
| 1492732800000 | 218.45 |
| 1492992000000 | 227.67 |
| 1493078400000 | 235.93 |
| 1493164800000 | 239.9 |
| 1493251200000 | 238.95 |
| 1493337600000 | 244.34 |
| 1493596800000 | 244.97 |
| 1493683200000 | 257.44 |
| 1493769600000 | 265.79 |
| 1493856000000 | 266.46 |
| 1493942400000 | 269.26 |
| 1494201600000 | 271.78 |
| 1494288000000 | 276.54 |
| 1494374400000 | 279.94 |
| 1494460800000 | 284.13 |
| 1494547200000 | 281.56 |
| 1494806400000 | 279.18 |
| 1494892800000 | 285.18 |
| 1494979200000 | 286.48 |
| 1495065600000 | 282.98 |
| 1495152000000 | 285.58 |
| 1495411200000 | 289.8 |
| 1495497600000 | 288.06 |
| 1495584000000 | 276.41 |
| 1495670400000 | 282.58 |
| 1495756800000 | 284.95 |
| 1496016000000 | 282.19 |
| 1496102400000 | 280.53 |
| 1496188800000 | 282.84 |
| 1496275200000 | 285.03 |
| 1496361600000 | 287.29 |
| 1496620800000 | 286.72 |
| 1496707200000 | 281.29 |
| 1496793600000 | 276.65 |
| 1496880000000 | 278.26 |
| 1496966400000 | 278.61 |
| 1497225600000 | 281.82 |
| 1497312000000 | 290.55 |
| 1497398400000 | 293.13 |
| 1497484800000 | 288.93 |
| 1497571200000 | 291.07 |
| 1497830400000 | 291.81 |
| 1497916800000 | 292.86 |
| 1498003200000 | 290.3 |
| 1498089600000 | 284.96 |
| 1498176000000 | 287.94 |
| 1498435200000 | 287.14 |
| 1498521600000 | 291.64 |
| 1498608000000 | 290.89 |
| 1498694400000 | 292.95 |
| 1498780800000 | 295.18 |
| 1499040000000 | 298.8 |
| 1499126400000 | 294.94 |
| 1499212800000 | 300.6 |
| 1499299200000 | 301.33 |
| 1499385600000 | 299.39 |
| 1499644800000 | 302.73 |
| 1499731200000 | 305.91 |
| 1499817600000 | 305.53 |
| 1499904000000 | 309.72 |
| 1499990400000 | 311.48 |
| 1500249600000 | 313.87 |
| 1500336000000 | 312.25 |
| 1500422400000 | 312.49 |
| 1500508800000 | 315.94 |
| 1500595200000 | 315.73 |
| 1500854400000 | 315.58 |
| 1500940800000 | 314.23 |
| 1501027200000 | 306.08 |
| 1501113600000 | 299.6 |
| 1501200000000 | 303.06 |
| 1501459200000 | 298.95 |
| 1501545600000 | 303.6 |
| 1501632000000 | 309.88 |
| 1501718400000 | 310.85 |
| 1501804800000 | 308.25 |
| 1502064000000 | 307.41 |
| 1502150400000 | 308.03 |
| 1502236800000 | 308 |
| 1502323200000 | 305.89 |
| 1502409600000 | 301.34 |
| 1502668800000 | 304.56 |
| 1502755200000 | 302.88 |
| 1502841600000 | 308.58 |
| 1502928000000 | 304.39 |
| 1503014400000 | 300.25 |
| 1503273600000 | 302.7 |
| 1503360000000 | 304.28 |
| 1503446400000 | 304.38 |
| 1503532800000 | 306.1 |
| 1503619200000 | 309.07 |
| 1503878400000 | 312.62 |
| 1503964800000 | 304.65 |
| 1504051200000 | 302.26 |
| 1504137600000 | 301.62 |
| 1504224000000 | 296.13 |
| 1504483200000 | 291.54 |
| 1504569600000 | 293.6 |
| 1504656000000 | 293.64 |
| 1504742400000 | 295.28 |
| 1504828800000 | 290.98 |
| 1505088000000 | 289.74 |
| 1505174400000 | 292.64 |
| 1505260800000 | 289.37 |
| 1505347200000 | 277.83 |
| 1505433600000 | 272.22 |
| 1505692800000 | 265.89 |
| 1505779200000 | 268.89 |
| 1505865600000 | 269.23 |
| 1505952000000 | 271.9 |
| 1506038400000 | 277.26 |
| 1506297600000 | 257.37 |
| 1506384000000 | 250.97 |
| 1506470400000 | 249.24 |
| 1506556800000 | 260.54 |
| 1506643200000 | 259.41 |
| 1506902400000 | 251.3 |
| 1506988800000 | 256.3 |
| 1507075200000 | 253.2 |
| 1507161600000 | 249.76 |
| 1507248000000 | 250.25 |
| 1507507200000 | 253.78 |
| 1507593600000 | 258.68 |
| 1507680000000 | 256.03 |
| 1507766400000 | 257.91 |
| 1507852800000 | 262.73 |
| 1508112000000 | 263.45 |
| 1508198400000 | 262.56 |
| 1508284800000 | 259.59 |
| 1508371200000 | 256.84 |
| 1508457600000 | 256.4 |
| 1508716800000 | 248.83 |
| 1508803200000 | 249.27 |
| 1508889600000 | 250.11 |
| 1508976000000 | 249.24 |
| 1509062400000 | 245.67 |
| 1509321600000 | 247.57 |
| 1509408000000 | 254.59 |
| 1509494400000 | 259.37 |
| 1509580800000 | 257.53 |
| 1509667200000 | 256.18 |
| 1509926400000 | 254.22 |
| 1510012800000 | 245.74 |
| 1510099200000 | 244.14 |
| 1510185600000 | 243.84 |
| 1510272000000 | 242.76 |
| 1510531200000 | 235.97 |
| 1510617600000 | 239.3 |
| 1510704000000 | 240.87 |
| 1510790400000 | 231.45 |
| 1510876800000 | 236.76 |
| 1511136000000 | 236.43 |
| 1511222400000 | 241.53 |
| 1511308800000 | 240.74 |
| 1511395200000 | 243.11 |
| 1511481600000 | 245.66 |
| 1511740800000 | 245.78 |
| 1511827200000 | 246.66 |
| 1511913600000 | 252.2 |
| 1512000000000 | 254.29 |
| 1512086400000 | 260.39 |
| 1512345600000 | 256.84 |
| 1512432000000 | 250.65 |
| 1512518400000 | 249.93 |
| 1512604800000 | 249.31 |
| 1512691200000 | 254.89 |
| 1512950400000 | 256.72 |
| 1513036800000 | 256.63 |
| 1513123200000 | 262.95 |
| 1513209600000 | 272.87 |
| 1513296000000 | 273.13 |
| 1513555200000 | 278.76 |
| 1513641600000 | 279.43 |
| 1513728000000 | 282.36 |
| 1513814400000 | 283.58 |
| 1513900800000 | 288.61 |
| 1514160000000 | 288.61 |
| 1514246400000 | 289.37 |
| 1514332800000 | 292.58 |
| 1514419200000 | 287.96 |
| 1514505600000 | 291.19 |
| 1514851200000 | 299.48 |
| 1514937600000 | 297.68 |
| 1515024000000 | 301.72 |
| 1515110400000 | 300.7 |
| 1515369600000 | 301.66 |
| 1515456000000 | 301.56 |
| 1515542400000 | 301.62 |
| 1515628800000 | 308.78 |
| 1515715200000 | 313.07 |
| 1515974400000 | 314.38 |
| 1516060800000 | 316.54 |
| 1516147200000 | 311.18 |
| 1516233600000 | 309.95 |
| 1516320000000 | 313.9 |
| 1516579200000 | 318.78 |
| 1516665600000 | 326 |
| 1516752000000 | 330.62 |
| 1516838400000 | 330.27 |
| 1516924800000 | 328.34 |
| 1517184000000 | 329.37 |
| 1517270400000 | 321.81 |
| 1517356800000 | 329.22 |
| 1517443200000 | 334.89 |
| 1517529600000 | 330.57 |
| 1517788800000 | 321.41 |
| 1517875200000 | 313.78 |
| 1517961600000 | 317.12 |
| 1518048000000 | 310.8 |
| 1518134400000 | 304.91 |
| 1518393600000 | 304.77 |
| 1518480000000 | 306.25 |
| 1518566400000 | 307.38 |
| 1518652800000 | 315.8 |
| 1518739200000 | 315.27 |
| 1518998400000 | 313.96 |
| 1519084800000 | 310.01 |
| 1519171200000 | 307.49 |
| 1519257600000 | 311.06 |
| 1519344000000 | 308.88 |
| 1519603200000 | 305.71 |
| 1519689600000 | 305.43 |
| 1519776000000 | 302.84 |
| 1519862400000 | 300.34 |
| 1519948800000 | 295.6 |
| 1520208000000 | 287.03 |
| 1520294400000 | 290.18 |
| 1520380800000 | 291.28 |
| 1520467200000 | 294.85 |
| 1520553600000 | 299.79 |
| 1520812800000 | 303.05 |
| 1520899200000 | 302.17 |
| 1520985600000 | 298.55 |
| 1521072000000 | 292.71 |
| 1521158400000 | 291.13 |
| 1521417600000 | 288.62 |
| 1521504000000 | 285.95 |
| 1521590400000 | 284.83 |
| 1521676800000 | 279.94 |
| 1521763200000 | 281.31 |
| 1522022400000 | 284.62 |
| 1522108800000 | 286.59 |
| 1522195200000 | 282.24 |
| 1522281600000 | 276.19 |
| 1522368000000 | 276.19 |
| 1522627200000 | 276.44 |
| 1522713600000 | 275.9 |
| 1522800000000 | 279.36 |
| 1522886400000 | 284.84 |
| 1522972800000 | 285.61 |
| 1523232000000 | 286.77 |
| 1523318400000 | 292.8 |
| 1523404800000 | 288.08 |
| 1523491200000 | 289.53 |
| 1523577600000 | 290 |
| 1523836800000 | 300.54 |
| 1523923200000 | 307.97 |
| 1524009600000 | 313.46 |
| 1524096000000 | 315.96 |
| 1524182400000 | 312.83 |
| 1524441600000 | 309.41 |
| 1524528000000 | 307.67 |
| 1524614400000 | 302.13 |
| 1524700800000 | 304.42 |
| 1524787200000 | 314.78 |
| 1525046400000 | 318.95 |
| 1525132800000 | 316.51 |
| 1525219200000 | 312.67 |
| 1525305600000 | 303.31 |
| 1525392000000 | 299.99 |
| 1525651200000 | 296.79 |
| 1525737600000 | 299.23 |
| 1525824000000 | 300.54 |
| 1525910400000 | 300.89 |
| 1525996800000 | 304.86 |
| 1526256000000 | 302.32 |
| 1526342400000 | 292.44 |
| 1526428800000 | 283.48 |
| 1526515200000 | 280.88 |
| 1526601600000 | 277.42 |
| 1526860800000 | 277.01 |
| 1526947200000 | 283.07 |
| 1527033600000 | 276.96 |
| 1527120000000 | 273.19 |
| 1527206400000 | 262.37 |
| 1527465600000 | 261.62 |
| 1527552000000 | 252.91 |
| 1527638400000 | 259.75 |
| 1527724800000 | 264.12 |
| 1527811200000 | 276.38 |
| 1528070400000 | 278.18 |
| 1528156800000 | 280.65 |
| 1528243200000 | 280.5 |
| 1528329600000 | 279.1 |
| 1528416000000 | 275.12 |
| 1528675200000 | 274.45 |
| 1528761600000 | 274.54 |
| 1528848000000 | 279.28 |
| 1528934400000 | 280.54 |
| 1529020800000 | 269.16 |
| 1529280000000 | 274.58 |
| 1529366400000 | 270.68 |
| 1529452800000 | 269.52 |
| 1529539200000 | 274.62 |
| 1529625600000 | 276.06 |
| 1529884800000 | 281.16 |
| 1529971200000 | 277.14 |
| 1530057600000 | 274.43 |
| 1530144000000 | 267.38 |
| 1530230400000 | 273.12 |
| 1530489600000 | 268.02 |
| 1530576000000 | 267.33 |
| 1530662400000 | 267.11 |
| 1530748800000 | 271.13 |
| 1530835200000 | 270.12 |
| 1531094400000 | 271.11 |
| 1531180800000 | 272.13 |
| 1531267200000 | 268.7 |
| 1531353600000 | 269.21 |
| 1531440000000 | 272.61 |
| 1531699200000 | 274.6 |
| 1531785600000 | 273.78 |
| 1531872000000 | 275.78 |
| 1531958400000 | 273.07 |
| 1532044800000 | 268.14 |
| 1532304000000 | 267.15 |
| 1532390400000 | 266.77 |
| 1532476800000 | 267.16 |
| 1532563200000 | 268.33 |
| 1532649600000 | 266.91 |
| 1532908800000 | 271.76 |
| 1532995200000 | 274.07 |
| 1533081600000 | 274.39 |
| 1533168000000 | 268.84 |
| 1533254400000 | 270.79 |
| 1533513600000 | 269.07 |
| 1533600000000 | 269.85 |
| 1533686400000 | 269.71 |
| 1533772800000 | 266.3 |
| 1533859200000 | 259.69 |
| 1534118400000 | 248.98 |
| 1534204800000 | 248 |
| 1534291200000 | 246.69 |
| 1534377600000 | 243.37 |
| 1534464000000 | 244.23 |
| 1534723200000 | 245.31 |
| 1534809600000 | 244.81 |
| 1534896000000 | 253.86 |
| 1534982400000 | 256.85 |
| 1535068800000 | 255.28 |
| 1535328000000 | 261.2 |
| 1535414400000 | 263.13 |
| 1535500800000 | 264.02 |
| 1535587200000 | 260.85 |
| 1535673600000 | 254.25 |
| 1535932800000 | 252.03 |
| 1536019200000 | 241.97 |
| 1536105600000 | 237.38 |
| 1536192000000 | 235.88 |
| 1536278400000 | 235.09 |
| 1536537600000 | 243.27 |
| 1536624000000 | 235.47 |
| 1536710400000 | 234.75 |
| 1536796800000 | 229.82 |
| 1536883200000 | 230.55 |
| 1537142400000 | 233.07 |
| 1537228800000 | 235.31 |
| 1537315200000 | 235.81 |
| 1537401600000 | 231.7 |
| 1537488000000 | 239.78 |
| 1537747200000 | 236.97 |
| 1537833600000 | 241.65 |
| 1537920000000 | 240.39 |
| 1538006400000 | 242.06 |
| 1538092800000 | 233.49 |
| 1538352000000 | 233.27 |
| 1538438400000 | 228.69 |
| 1538524800000 | 218.99 |
| 1538611200000 | 225.2 |
| 1538697600000 | 219.14 |
| 1538956800000 | 211.45 |
| 1539043200000 | 204.49 |
| 1539129600000 | 206.89 |
| 1539216000000 | 208.09 |
| 1539302400000 | 209.27 |
| 1539561600000 | 213.35 |
| 1539648000000 | 217.14 |
| 1539734400000 | 212.14 |
| 1539820800000 | 208.22 |
| 1539907200000 | 206.34 |
| 1540166400000 | 208.41 |
| 1540252800000 | 206.53 |
| 1540339200000 | 211.31 |
| 1540425600000 | 212.61 |
| 1540512000000 | 212.52 |
| 1540771200000 | 215.54 |
| 1540857600000 | 214.31 |
| 1540944000000 | 213.4 |
| 1541030400000 | 204.36 |
| 1541116800000 | 202.4 |
| 1541376000000 | 204.41 |
| 1541462400000 | 209.6 |
| 1541548800000 | 216.33 |
| 1541635200000 | 213.49 |
| 1541721600000 | 212.04 |
| 1541980800000 | 206.49 |
| 1542067200000 | 211.51 |
| 1542153600000 | 206.83 |
| 1542240000000 | 203.98 |
| 1542326400000 | 203.84 |
| 1542585600000 | 202.42 |
| 1542672000000 | 191.72 |
| 1542758400000 | 195.36 |
| 1542844800000 | 194.86 |
| 1542931200000 | 196.74 |
| 1543190400000 | 196.71 |
| 1543276800000 | 196.2 |
| 1543363200000 | 195.25 |
| 1543449600000 | 202.61 |
| 1543536000000 | 207.07 |
| 1543795200000 | 218.11 |
| 1543881600000 | 216.1 |
| 1543968000000 | 216.64 |
| 1544054400000 | 216.17 |
| 1544140800000 | 214.14 |
| 1544400000000 | 210.16 |
| 1544486400000 | 207.77 |
| 1544572800000 | 211.82 |
| 1544659200000 | 213.09 |
| 1544745600000 | 211.21 |
| 1545004800000 | 207.22 |
| 1545091200000 | 204.46 |
| 1545177600000 | 203.85 |
| 1545264000000 | 200.13 |
| 1545350400000 | 197.36 |
| 1545609600000 | 197.36 |
| 1545696000000 | 197.36 |
| 1545782400000 | 197.26 |
| 1545868800000 | 193.71 |
| 1545955200000 | 195.41 |
| 1546214400000 | 198.19 |
| 1546387200000 | 194.56 |
| 1546473600000 | 196.82 |
| 1546560000000 | 202.89 |
| 1546819200000 | 204.51 |
| 1546905600000 | 206.23 |
| 1546992000000 | 212.97 |
| 1547078400000 | 210.34 |
| 1547164800000 | 210.76 |
| 1547424000000 | 209.08 |
| 1547510400000 | 204.43 |
| 1547596800000 | 202.87 |
| 1547683200000 | 199.96 |
| 1547769600000 | 200.85 |
| 1548028800000 | 199.78 |
| 1548115200000 | 202.95 |
| 1548201600000 | 203.99 |
| 1548288000000 | 204.15 |
| 1548374400000 | 204.78 |
| 1548633600000 | 203.61 |
| 1548720000000 | 206.49 |
| 1548806400000 | 205.88 |
| 1548892800000 | 205.23 |
| 1548979200000 | 206.73 |
| 1549238400000 | 206.74 |
| 1549324800000 | 208.13 |
| 1549411200000 | 206.87 |
| 1549497600000 | 202.81 |
| 1549584000000 | 203.65 |
| 1549843200000 | 205.09 |
| 1549929600000 | 206.18 |
| 1550016000000 | 206.16 |
| 1550102400000 | 206.33 |
| 1550188800000 | 206.81 |
| 1550448000000 | 212.17 |
| 1550534400000 | 211.76 |
| 1550620800000 | 213.99 |
| 1550707200000 | 216 |
| 1550793600000 | 215.87 |
| 1551052800000 | 221.53 |
| 1551139200000 | 223.09 |
| 1551225600000 | 223.59 |
| 1551312000000 | 229.22 |
| 1551398400000 | 229.92 |
| 1551657600000 | 224.94 |
| 1551744000000 | 223.06 |
| 1551830400000 | 226.74 |
| 1551916800000 | 225.86 |
| 1552003200000 | 221.88 |
| 1552262400000 | 221.67 |
| 1552348800000 | 226.02 |
| 1552435200000 | 228.3 |
| 1552521600000 | 231.7 |
| 1552608000000 | 233.39 |
| 1552867200000 | 234.79 |
| 1552953600000 | 230.27 |
| 1553040000000 | 231.11 |
| 1553126400000 | 233.15 |
| 1553212800000 | 226.62 |
| 1553472000000 | 227.41 |
| 1553558400000 | 228.42 |
| 1553644800000 | 227.36 |
| 1553731200000 | 229.18 |
| 1553817600000 | 231.58 |
| 1554076800000 | 238.18 |
| 1554163200000 | 236.84 |
| 1554249600000 | 240.96 |
| 1554336000000 | 237.92 |
| 1554422400000 | 241.61 |
| 1554681600000 | 242.5 |
| 1554768000000 | 243.89 |
| 1554854400000 | 243.69 |
| 1554940800000 | 247.56 |
| 1555027200000 | 247.8 |
| 1555286400000 | 250.4 |
| 1555372800000 | 250.42 |
| 1555459200000 | 249.42 |
| 1555545600000 | 250.23 |
| 1555632000000 | 250.23 |
| 1555891200000 | 250.49 |
| 1555977600000 | 248.67 |
| 1556064000000 | 249.18 |
| 1556150400000 | 248.29 |
| 1556236800000 | 248.7 |
| 1556496000000 | 248.78 |
| 1556582400000 | 250.16 |
| 1556668800000 | 250.91 |
| 1556755200000 | 247.86 |
| 1556841600000 | 246.48 |
| 1557100800000 | 240.5 |
| 1557187200000 | 240.84 |
| 1557273600000 | 235.13 |
| 1557360000000 | 230.13 |
| 1557446400000 | 233.01 |
| 1557705600000 | 229.43 |
| 1557792000000 | 230.56 |
| 1557878400000 | 227.05 |
| 1557964800000 | 228.08 |
| 1558051200000 | 228.13 |
| 1558310400000 | 225.13 |
| 1558396800000 | 229.86 |
| 1558483200000 | 228.6 |
| 1558569600000 | 226.32 |
| 1558656000000 | 228.66 |
| 1558915200000 | 245.04 |
| 1559001600000 | 251.61 |
| 1559088000000 | 253.54 |
| 1559174400000 | 262.78 |
| 1559260800000 | 268.04 |
| 1559520000000 | 271.75 |
| 1559606400000 | 260.75 |
| 1559692800000 | 264.4 |
| 1559779200000 | 263.82 |
| 1559865600000 | 264.37 |
| 1560124800000 | 274.06 |
| 1560211200000 | 274.9 |
| 1560297600000 | 273.49 |
| 1560384000000 | 274.97 |
| 1560470400000 | 271.8 |
| 1560729600000 | 271.82 |
| 1560816000000 | 273.17 |
| 1560902400000 | 270.4 |
| 1560988800000 | 269.95 |
| 1561075200000 | 269.63 |
| 1561334400000 | 275.71 |
| 1561420800000 | 272.76 |
| 1561507200000 | 275.94 |
| 1561593600000 | 278.31 |
| 1561680000000 | 285.08 |
| 1561939200000 | 284.89 |
| 1562025600000 | 283.46 |
| 1562112000000 | 287.87 |
| 1562198400000 | 291.61 |
| 1562284800000 | 292.39 |
| 1562544000000 | 282.88 |
| 1562630400000 | 268.92 |
| 1562716800000 | 277.91 |
| 1562803200000 | 276.17 |
| 1562889600000 | 273.34 |
| 1563148800000 | 272.71 |
| 1563235200000 | 273.1 |
| 1563321600000 | 276.35 |
| 1563408000000 | 278.09 |
| 1563494400000 | 277.99 |
| 1563753600000 | 276.03 |
| 1563840000000 | 273.24 |
| 1563926400000 | 274.48 |
| 1564012800000 | 279.64 |
| 1564099200000 | 280.45 |
| 1564358400000 | 283.82 |
| 1564444800000 | 282.85 |
| 1564531200000 | 286.26 |
| 1564617600000 | 280.65 |
| 1564704000000 | 277.49 |
| 1564963200000 | 266.7 |
| 1565049600000 | 264.13 |
| 1565136000000 | 263.2 |
| 1565222400000 | 265.3 |
| 1565308800000 | 262.72 |
| 1565568000000 | 257.93 |
| 1565654400000 | 253.21 |
| 1565740800000 | 243.85 |
| 1565827200000 | 242.95 |
| 1565913600000 | 239.89 |
| 1566172800000 | 253.07 |
| 1566259200000 | 252.58 |
| 1566345600000 | 254.74 |
| 1566432000000 | 258.79 |
| 1566518400000 | 253.73 |
| 1566777600000 | 254.37 |
| 1566864000000 | 254.68 |
| 1566950400000 | 260.49 |
| 1567036800000 | 268.01 |
| 1567123200000 | 270.07 |
| 1567382400000 | 265.91 |
| 1567468800000 | 260.38 |
| 1567555200000 | 263.83 |
| 1567641600000 | 272.48 |
| 1567728000000 | 271.16 |
| 1567987200000 | 269.28 |
| 1568073600000 | 267.79 |
| 1568160000000 | 270.63 |
| 1568246400000 | 269.09 |
| 1568332800000 | 273.01 |
| 1568592000000 | 276.15 |
| 1568678400000 | 274.91 |
| 1568764800000 | 277.53 |
| 1568851200000 | 279.37 |
| 1568937600000 | 279.79 |
| 1569196800000 | 273.77 |
| 1569283200000 | 276.58 |
| 1569369600000 | 274.08 |
| 1569456000000 | 275.72 |
| 1569542400000 | 277.44 |
| 1569801600000 | 275.95 |
| 1569888000000 | 273.94 |
| 1569974400000 | 265.11 |
| 1570060800000 | 261.27 |
| 1570147200000 | 261.1 |
| 1570406400000 | 265.1 |
| 1570492800000 | 262.66 |
| 1570579200000 | 266.24 |
| 1570665600000 | 271.41 |
| 1570752000000 | 278.82 |
| 1571011200000 | 278.73 |
| 1571097600000 | 280.73 |
| 1571184000000 | 281.7 |
| 1571270400000 | 283.92 |
| 1571356800000 | 285.79 |
| 1571616000000 | 288.67 |
| 1571702400000 | 288.85 |
| 1571788800000 | 289.44 |
| 1571875200000 | 289.65 |
| 1571961600000 | 288.33 |
| 1572220800000 | 288.37 |
| 1572307200000 | 292.3 |
| 1572393600000 | 294.16 |
| 1572480000000 | 296.63 |
| 1572566400000 | 297.33 |
| 1572825600000 | 294 |
| 1572912000000 | 290.9 |
| 1572998400000 | 283.78 |
| 1573084800000 | 289.3 |
| 1573171200000 | 285.79 |
| 1573430400000 | 283.86 |
| 1573516800000 | 288.47 |
| 1573603200000 | 288.53 |
| 1573689600000 | 296.83 |
| 1573776000000 | 297.3 |
| 1574035200000 | 299.92 |
| 1574121600000 | 302.04 |
| 1574208000000 | 300.65 |
| 1574294400000 | 296.87 |
| 1574380800000 | 299.34 |
| 1574640000000 | 302.26 |
| 1574726400000 | 297.93 |
| 1574812800000 | 298.39 |
| 1574899200000 | 302.87 |
| 1574985600000 | 302.51 |
| 1575244800000 | 299.8 |
| 1575331200000 | 296.37 |
| 1575417600000 | 299.05 |
| 1575504000000 | 294.67 |
| 1575590400000 | 290.22 |
| 1575849600000 | 287.29 |
| 1575936000000 | 287.51 |
| 1576022400000 | 297.91 |
| 1576108800000 | 299.75 |
| 1576195200000 | 302.09 |
| 1576454400000 | 296.22 |
| 1576540800000 | 300.65 |
| 1576627200000 | 303.58 |
| 1576713600000 | 301.3 |
| 1576800000000 | 297.26 |
| 1577059200000 | 304.85 |
| 1577145600000 | 304.92 |
| 1577232000000 | 304.92 |
| 1577318400000 | 305.15 |
| 1577404800000 | 309.67 |
| 1577664000000 | 309.24 |
| 1577750400000 | 310.84 |
| 1577923200000 | 311.65 |
| 1578009600000 | 305.79 |
| 1578268800000 | 306.46 |
| 1578355200000 | 305.06 |
| 1578441600000 | 298.01 |
| 1578528000000 | 302.32 |
| 1578614400000 | 301.15 |
| 1578873600000 | 298.99 |
| 1578960000000 | 298.34 |
| 1579046400000 | 302.66 |
| 1579132800000 | 305.57 |
| 1579219200000 | 304.88 |
| 1579478400000 | 307.19 |
| 1579564800000 | 306.27 |
| 1579651200000 | 306.88 |
| 1579737600000 | 305.56 |
| 1579824000000 | 306.01 |
| 1580083200000 | 300.6 |
| 1580169600000 | 296.82 |
| 1580256000000 | 296.82 |
| 1580342400000 | 294.73 |
| 1580428800000 | 293.6 |
| 1580688000000 | 290.72 |
| 1580774400000 | 293.36 |
| 1580860800000 | 292.8 |
| 1580947200000 | 293.07 |
| 1581033600000 | 290.07 |
| 1581292800000 | 285.2 |
| 1581379200000 | 289.99 |
| 1581465600000 | 290.5 |
| 1581552000000 | 289.67 |
| 1581638400000 | 289.58 |
| 1581897600000 | 288.04 |
| 1581984000000 | 283.74 |
| 1582070400000 | 285.77 |
| 1582156800000 | 283.43 |
| 1582243200000 | 276.93 |
| 1582502400000 | 253.87 |
| 1582588800000 | 262.82 |
| 1582675200000 | 254.62 |
| 1582761600000 | 241.89 |
| 1582848000000 | 227.53 |
| 1583107200000 | 230.58 |
| 1583193600000 | 250.05 |
| 1583280000000 | 249.19 |
| 1583366400000 | 236.17 |
| 1583452800000 | 219.29 |
| 1583712000000 | 196.33 |
| 1583798400000 | 208.74 |
| 1583884800000 | 199.25 |
| 1583971200000 | 172.49 |
| 1584057600000 | 176.83 |
| 1584316800000 | 153.97 |
| 1584403200000 | 147.4 |
| 1584489600000 | 143.04 |
| 1584576000000 | 153.07 |
| 1584662400000 | 160.6 |
| 1584921600000 | 147.38 |
| 1585008000000 | 159.73 |
| 1585094400000 | 160.26 |
| 1585180800000 | 175.52 |
| 1585267200000 | 168.27 |
| 1585526400000 | 173.01 |
| 1585612800000 | 169.74 |
| 1585699200000 | 158.46 |
| 1585785600000 | 162.89 |
| 1585872000000 | 160.81 |
| 1586131200000 | 173.77 |
| 1586217600000 | 181.6 |
| 1586304000000 | 183.28 |
| 1586390400000 | 183.3 |
| 1586476800000 | 183.3 |
| 1586736000000 | 182.67 |
| 1586822400000 | 186.34 |
| 1586908800000 | 178.66 |
| 1586995200000 | 174.85 |
| 1587081600000 | 175.48 |
| 1587340800000 | 175.36 |
| 1587427200000 | 167.62 |
| 1587513600000 | 168.22 |
| 1587600000000 | 174.25 |
| 1587686400000 | 171.44 |
| 1587945600000 | 177.1 |
| 1588032000000 | 181.76 |
| 1588118400000 | 185.92 |
| 1588204800000 | 183.97 |
| 1588291200000 | 184.91 |
| 1588550400000 | 177.8 |
| 1588636800000 | 178.12 |
| 1588723200000 | 174.26 |
| 1588809600000 | 172.75 |
| 1588896000000 | 172.97 |
| 1589155200000 | 170.52 |
| 1589241600000 | 171.51 |
| 1589328000000 | 168.64 |
| 1589414400000 | 168.55 |
| 1589500800000 | 170.18 |
| 1589760000000 | 176.01 |
| 1589846400000 | 174.85 |
| 1589932800000 | 176.47 |
| 1590019200000 | 175.57 |
| 1590105600000 | 173.98 |
| 1590364800000 | 178 |
| 1590451200000 | 185.8 |
| 1590537600000 | 196.54 |
| 1590624000000 | 198.68 |
| 1590710400000 | 193.25 |
| 1590969600000 | 194.99 |
| 1591056000000 | 199.91 |
| 1591142400000 | 201.02 |
| 1591228800000 | 201.9 |
| 1591315200000 | 206.16 |
| 1591574400000 | 205.93 |
| 1591660800000 | 206.85 |
| 1591747200000 | 200.47 |
| 1591833600000 | 197.19 |
| 1591920000000 | 196.4 |
| 1592179200000 | 196.84 |
| 1592265600000 | 203.8 |
| 1592352000000 | 202.65 |
| 1592438400000 | 198.7 |
| 1592524800000 | 201.71 |
| 1592784000000 | 204.79 |
| 1592870400000 | 207.17 |
| 1592956800000 | 204.14 |
| 1593043200000 | 196.4 |
| 1593129600000 | 194.44 |
| 1593388800000 | 193.8 |
| 1593475200000 | 194.82 |
| 1593561600000 | 197.04 |
| 1593648000000 | 204.18 |
| 1593734400000 | 204.15 |
| 1593993600000 | 205.12 |
| 1594080000000 | 199.31 |
| 1594166400000 | 198.35 |
| 1594252800000 | 197.32 |
| 1594339200000 | 196.65 |
| 1594598400000 | 196.52 |
| 1594684800000 | 198.79 |
| 1594771200000 | 199.64 |
| 1594857600000 | 200.78 |
| 1594944000000 | 201.12 |
| 1595203200000 | 206.42 |
| 1595289600000 | 203.56 |
| 1595376000000 | 209.02 |
| 1595462400000 | 206.3 |
| 1595548800000 | 203.51 |
| 1595808000000 | 203.21 |
| 1595894400000 | 203.88 |
| 1595980800000 | 204.7 |
| 1596067200000 | 199.02 |
| 1596153600000 | 198.34 |
| 1596412800000 | 195.47 |
| 1596499200000 | 200.67 |
| 1596585600000 | 203.36 |
| 1596672000000 | 204.38 |
| 1596758400000 | 202.52 |
| 1597017600000 | 197.19 |
| 1597104000000 | 200.07 |
| 1597190400000 | 204.88 |
| 1597276800000 | 208.14 |
| 1597363200000 | 206.14 |
| 1597622400000 | 206.68 |
| 1597708800000 | 209.44 |
| 1597795200000 | 210.95 |
| 1597881600000 | 206.88 |
| 1597968000000 | 204.2 |
| 1598227200000 | 203.85 |
| 1598313600000 | 204.88 |
| 1598400000000 | 206.15 |
| 1598486400000 | 203.88 |
| 1598572800000 | 206.64 |
| 1598832000000 | 206.35 |
| 1598918400000 | 209.14 |
| 1599004800000 | 209.44 |
| 1599091200000 | 208.99 |
| 1599177600000 | 204.88 |
| 1599436800000 | 205.38 |
| 1599523200000 | 200.06 |
| 1599609600000 | 201.22 |
| 1599696000000 | 204.77 |
| 1599782400000 | 204.24 |
| 1600041600000 | 214.24 |
| 1600128000000 | 213.96 |
| 1600214400000 | 211.13 |
| 1600300800000 | 210.83 |
| 1600387200000 | 210.73 |
| 1600646400000 | 198.39 |
| 1600732800000 | 194.72 |
| 1600819200000 | 191.55 |
| 1600905600000 | 191.45 |
| 1600992000000 | 191.44 |
| 1601251200000 | 192.37 |
| 1601337600000 | 193.17 |
| 1601424000000 | 193.4 |
| 1601510400000 | 193.89 |
| 1601596800000 | 191.04 |
| 1601856000000 | 195.35 |
| 1601942400000 | 198.3 |
| 1602028800000 | 195.26 |
| 1602115200000 | 196.89 |
| 1602201600000 | 198.9 |
| 1602460800000 | 195.11 |
| 1602547200000 | 193.49 |
| 1602633600000 | 190.81 |
| 1602720000000 | 185.76 |
| 1602806400000 | 183.83 |
| 1603065600000 | 184.36 |
| 1603152000000 | 187.3 |
| 1603238400000 | 186.39 |
| 1603324800000 | 180.98 |
| 1603411200000 | 182 |
| 1603670400000 | 177.41 |
| 1603756800000 | 177.57 |
| 1603843200000 | 176.35 |
| 1603929600000 | 164.05 |
| 1604016000000 | 164.17 |
| 1604275200000 | 166.1 |
| 1604361600000 | 173.82 |
| 1604448000000 | 175.31 |
| 1604534400000 | 177.51 |
| 1604620800000 | 178.12 |
| 1604880000000 | 199.12 |
| 1604966400000 | 200 |
| 1605052800000 | 198.9 |
| 1605139200000 | 197.31 |
| 1605225600000 | 195.43 |
| 1605484800000 | 208.77 |
| 1605571200000 | 208.44 |
| 1605657600000 | 213.35 |
| 1605744000000 | 210.01 |
| 1605830400000 | 210.37 |
| 1606089600000 | 209.86 |
| 1606176000000 | 213.67 |
| 1606262400000 | 214.03 |
| 1606348800000 | 222.12 |
| 1606435200000 | 227.07 |
| 1606694400000 | 227.86 |
| 1606780800000 | 236.01 |
| 1606867200000 | 237.06 |
| 1606953600000 | 243.18 |
| 1607040000000 | 248.78 |
| 1607299200000 | 249.12 |
| 1607385600000 | 250.31 |
| 1607472000000 | 249.78 |
| 1607558400000 | 242.79 |
| 1607644800000 | 242.01 |
| 1607904000000 | 243.35 |
| 1607990400000 | 243.55 |
| 1608076800000 | 246.47 |
| 1608163200000 | 245.99 |
| 1608249600000 | 249.02 |
| 1608508800000 | 237.62 |
| 1608595200000 | 239.79 |
| 1608681600000 | 243.04 |
| 1608768000000 | 242.98 |
| 1608854400000 | 242.98 |
| 1609113600000 | 253.12 |
| 1609200000000 | 252.83 |
| 1609286400000 | 252.52 |
| 1609372800000 | 249.81 |
| 1609718400000 | 253.88 |
| 1609804800000 | 252.72 |
| 1609891200000 | 252.81 |
| 1609977600000 | 252.59 |
| 1610064000000 | 252.2 |
| 1610323200000 | 245.31 |
| 1610409600000 | 245.23 |
| 1610496000000 | 246.4 |
| 1610582400000 | 243.72 |
| 1610668800000 | 241.97 |
| 1610928000000 | 240.64 |
| 1611014400000 | 246 |
| 1611100800000 | 245.73 |
| 1611187200000 | 243.94 |
| 1611273600000 | 237.14 |
| 1611532800000 | 231.18 |
| 1611619200000 | 232.48 |
| 1611705600000 | 223.57 |
| 1611792000000 | 226.99 |
| 1611878400000 | 225.67 |
| 1612137600000 | 224.15 |
| 1612224000000 | 228.12 |
| 1612310400000 | 229.51 |
| 1612396800000 | 227.88 |
| 1612483200000 | 231.12 |
| 1612742400000 | 235.02 |
| 1612828800000 | 227.75 |
| 1612915200000 | 228.58 |
| 1613001600000 | 232.12 |
| 1613088000000 | 231.01 |
| 1613347200000 | 237.53 |
| 1613433600000 | 237.36 |
| 1613520000000 | 231.79 |
| 1613606400000 | 228.64 |
| 1613692800000 | 230.36 |
| 1613952000000 | 230.66 |
| 1614038400000 | 229.44 |
| 1614124800000 | 229.29 |
| 1614211200000 | 236.63 |
| 1614297600000 | 240.01 |
| 1614556800000 | 241.2 |
| 1614643200000 | 250.84 |
| 1614729600000 | 250.37 |
| 1614816000000 | 249.09 |
| 1614902400000 | 249.04 |
| 1615161600000 | 246.94 |
| 1615248000000 | 250.97 |
| 1615334400000 | 253.11 |
| 1615420800000 | 258.01 |
| 1615507200000 | 257.36 |
| 1615766400000 | 256.89 |
| 1615852800000 | 260.41 |
| 1615939200000 | 258.82 |
| 1616025600000 | 256.7 |
| 1616112000000 | 253.7 |
| 1616371200000 | 253.93 |
| 1616457600000 | 250.67 |
| 1616544000000 | 252.52 |
| 1616630400000 | 251.35 |
| 1616716800000 | 256.38 |
| 1616976000000 | 259.93 |
| 1617062400000 | 259.31 |
| 1617148800000 | 258.38 |
| 1617235200000 | 263.81 |
| 1617321600000 | 263.81 |
| 1617580800000 | 264.66 |
| 1617667200000 | 268.98 |
| 1617753600000 | 273.24 |
| 1617840000000 | 274.8 |
| 1617926400000 | 277.17 |
| 1618185600000 | 279.6 |
| 1618272000000 | 281.36 |
| 1618358400000 | 280.88 |
| 1618444800000 | 280.64 |
| 1618531200000 | 279.42 |
| 1618790400000 | 272.6 |
| 1618876800000 | 275.8 |
| 1618963200000 | 274.72 |
| 1619049600000 | 279.83 |
| 1619136000000 | 283.02 |
| 1619395200000 | 289.6 |
| 1619481600000 | 286.8 |
| 1619568000000 | 289.72 |
| 1619654400000 | 291.1 |
| 1619740800000 | 289.32 |
| 1620000000000 | 290.2 |
| 1620086400000 | 289.18 |
| 1620172800000 | 289.73 |
| 1620259200000 | 294.11 |
| 1620345600000 | 294.81 |
| 1620604800000 | 298.67 |
| 1620691200000 | 294.42 |
| 1620777600000 | 291.58 |
| 1620864000000 | 292.05 |
| 1620950400000 | 296.58 |
| 1621209600000 | 296.63 |
| 1621296000000 | 296.11 |
| 1621382400000 | 289.59 |
| 1621468800000 | 293.25 |
| 1621555200000 | 276.71 |
| 1621814400000 | 284.6 |
| 1621900800000 | 281.27 |
| 1621987200000 | 283.12 |
| 1622073600000 | 286.57 |
| 1622160000000 | 288.6 |
| 1622419200000 | 292.01 |
| 1622505600000 | 292.24 |
| 1622592000000 | 294.28 |
| 1622678400000 | 291.1 |
| 1622764800000 | 295.97 |
| 1623024000000 | 295.17 |
| 1623110400000 | 301.49 |
| 1623196800000 | 302.05 |
| 1623283200000 | 305.51 |
| 1623369600000 | 305.08 |
| 1623628800000 | 303.55 |
| 1623715200000 | 302.54 |
| 1623801600000 | 297.2 |
| 1623888000000 | 293.18 |
| 1623974400000 | 287.48 |
| 1624233600000 | 288.81 |
| 1624320000000 | 289.24 |
| 1624406400000 | 293.07 |
| 1624492800000 | 293 |
| 1624579200000 | 293.45 |
| 1624838400000 | 292.95 |
| 1624924800000 | 290.33 |
| 1625011200000 | 282.67 |
| 1625097600000 | 283.11 |
| 1625184000000 | 282.79 |
| 1625443200000 | 281.2 |
| 1625529600000 | 280.19 |
| 1625616000000 | 278.85 |
| 1625702400000 | 276.8 |
| 1625788800000 | 282.52 |
| 1626048000000 | 284.83 |
| 1626134400000 | 280.63 |
| 1626220800000 | 280.97 |
| 1626307200000 | 276.13 |
| 1626393600000 | 276.92 |
| 1626652800000 | 266.4 |
| 1626739200000 | 267.35 |
| 1626825600000 | 272.12 |
| 1626912000000 | 273.73 |
| 1626998400000 | 274.65 |
| 1627257600000 | 276.76 |
| 1627344000000 | 279.43 |
| 1627430400000 | 280.9 |
| 1627516800000 | 283.85 |
| 1627603200000 | 284.27 |
| 1627862400000 | 289.62 |
| 1627948800000 | 288.06 |
| 1628035200000 | 286.06 |
| 1628121600000 | 287.9 |
| 1628208000000 | 284.53 |
| 1628467200000 | 283.55 |
| 1628553600000 | 284.48 |
| 1628640000000 | 286.36 |
| 1628726400000 | 284.21 |
| 1628812800000 | 285.79 |
| 1629072000000 | 288.32 |
| 1629158400000 | 288.06 |
| 1629244800000 | 286.65 |
| 1629331200000 | 280.37 |
| 1629417600000 | 280.28 |
| 1629676800000 | 286.6 |
| 1629763200000 | 289.93 |
| 1629849600000 | 293.14 |
| 1629936000000 | 294.81 |
| 1630022400000 | 296.22 |
| 1630281600000 | 299.14 |
| 1630368000000 | 299.27 |
| 1630454400000 | 298.11 |
| 1630540800000 | 297.9 |
| 1630627200000 | 297.78 |
| 1630886400000 | 298.64 |
| 1630972800000 | 294.66 |
| 1631059200000 | 294.43 |
| 1631145600000 | 294.14 |
| 1631232000000 | 296.05 |
| 1631491200000 | 296.54 |
| 1631577600000 | 298.57 |
| 1631664000000 | 297.73 |
| 1631750400000 | 298.72 |
| 1631836800000 | 301.43 |
| 1632096000000 | 293.96 |
| 1632182400000 | 293.64 |
| 1632268800000 | 293.57 |
| 1632355200000 | 292.41 |
| 1632441600000 | 285.2 |
| 1632700800000 | 286.25 |
| 1632787200000 | 281.14 |
| 1632873600000 | 282.52 |
| 1632960000000 | 282.8 |
| 1633046400000 | 285.01 |
| 1633305600000 | 285.95 |
| 1633392000000 | 287.77 |
| 1633478400000 | 285.24 |
| 1633564800000 | 288.87 |
| 1633651200000 | 290.21 |
| 1633910400000 | 288.02 |
| 1633996800000 | 287.89 |
| 1634083200000 | 284.92 |
| 1634169600000 | 287.04 |
| 1634256000000 | 289.6 |
| 1634515200000 | 288.46 |
| 1634601600000 | 293.24 |
| 1634688000000 | 296.47 |
| 1634774400000 | 295.64 |
| 1634860800000 | 296.07 |
| 1635120000000 | 292.42 |
| 1635206400000 | 292.4 |
| 1635292800000 | 294.43 |
| 1635379200000 | 296.47 |
| 1635465600000 | 290.57 |
| 1635724800000 | 292.76 |
| 1635811200000 | 291.79 |
| 1635897600000 | 295.51 |
| 1635984000000 | 293.52 |
| 1636070400000 | 293.74 |
| 1636329600000 | 297.78 |
| 1636416000000 | 295.81 |
| 1636502400000 | 293.81 |
| 1636588800000 | 292.71 |
| 1636675200000 | 290.17 |
| 1636934400000 | 289.47 |
| 1637020800000 | 286.8 |
| 1637107200000 | 288.78 |
| 1637193600000 | 292.1 |
| 1637280000000 | 289.12 |
| 1637539200000 | 283.94 |
| 1637625600000 | 279.98 |
| 1637712000000 | 276.74 |
| 1637798400000 | 280.75 |
| 1637884800000 | 270.06 |
| 1638144000000 | 273.59 |
| 1638230400000 | 272.22 |
| 1638316800000 | 277.62 |
| 1638403200000 | 277.84 |
| 1638489600000 | 278.65 |
| 1638748800000 | 277.68 |
| 1638835200000 | 281.57 |
| 1638921600000 | 284.15 |
| 1639008000000 | 286.27 |
| 1639094400000 | 286.23 |
| 1639353600000 | 281.05 |
| 1639440000000 | 280.88 |
| 1639526400000 | 278.99 |
| 1639612800000 | 284.2 |
| 1639699200000 | 280.07 |
| 1639958400000 | 277.06 |
| 1640044800000 | 279.34 |
| 1640131200000 | 282.35 |
| 1640217600000 | 284.36 |
| 1640304000000 | 284.87 |
| 1640563200000 | 282.34 |
| 1640649600000 | 284.51 |
| 1640736000000 | 285.87 |
| 1640822400000 | 283.96 |
| 1640908800000 | 285.97 |
| 1641168000000 | 286.35 |
| 1641254400000 | 288.45 |
| 1641340800000 | 288.69 |
| 1641427200000 | 287.66 |
| 1641513600000 | 289.91 |
| 1641772800000 | 294.17 |
| 1641859200000 | 302.48 |
| 1641945600000 | 310.53 |
| 1642032000000 | 314.18 |
| 1642118400000 | 310.28 |
| 1642377600000 | 312.64 |
| 1642464000000 | 306.11 |
| 1642550400000 | 308.75 |
| 1642636800000 | 311.26 |
| 1642723200000 | 306.98 |
| 1642982400000 | 296.6 |
| 1643068800000 | 296.55 |
| 1643155200000 | 305.62 |
| 1643241600000 | 303.64 |
| 1643328000000 | 300.33 |
| 1643587200000 | 307.21 |
| 1643673600000 | 313.17 |
| 1643760000000 | 316.32 |
| 1643846400000 | 316.21 |
| 1643932800000 | 317.39 |
| 1644192000000 | 316.05 |
| 1644278400000 | 319.61 |
| 1644364800000 | 325.57 |
| 1644451200000 | 329.31 |
| 1644537600000 | 330.02 |
| 1644796800000 | 320.22 |
| 1644883200000 | 326.55 |
| 1644969600000 | 328.35 |
| 1645056000000 | 325.27 |
| 1645142400000 | 323.65 |
| 1645401600000 | 321.41 |
| 1645488000000 | 321.6 |
| 1645574400000 | 324.11 |
| 1645660800000 | 299.34 |
| 1645747200000 | 314.69 |
| 1646006400000 | 300.24 |
| 1646092800000 | 291.63 |
| 1646179200000 | 285.89 |
| 1646265600000 | 284.39 |
| 1646352000000 | 268.84 |
| 1646611200000 | 267.76 |
| 1646697600000 | 255.9 |
| 1646784000000 | 270.84 |
| 1646870400000 | 263.52 |
| 1646956800000 | 271.87 |
| 1647216000000 | 271.49 |
| 1647302400000 | 267.03 |
| 1647388800000 | 285.6 |
| 1647475200000 | 286.2 |
| 1647561600000 | 284.99 |
| 1647820800000 | 282.43 |
| 1647907200000 | 285.1 |
| 1647993600000 | 281.2 |
| 1648080000000 | 277.77 |
| 1648166400000 | 277.19 |
| 1648425600000 | 284.71 |
| 1648512000000 | 299.76 |
| 1648598400000 | 296.25 |
| 1648684800000 | 293.77 |
| 1648771200000 | 296.35 |
| 1649030400000 | 298.17 |
| 1649116800000 | 296.14 |
| 1649203200000 | 293 |
| 1649289600000 | 294.9 |
| 1649376000000 | 301.02 |
| 1649635200000 | 306.98 |
| 1649721600000 | 306.01 |
| 1649808000000 | 306.33 |
| 1649894400000 | 301.65 |
| 1649980800000 | 301.65 |
| 1650240000000 | 302.13 |
| 1650326400000 | 304.03 |
| 1650412800000 | 310.68 |
| 1650499200000 | 314.41 |
| 1650585600000 | 312.41 |
| 1650844800000 | 310.44 |
| 1650931200000 | 305.46 |
| 1651017600000 | 295.29 |
| 1651104000000 | 296.76 |
| 1651190400000 | 296.88 |
| 1651449600000 | 296.15 |
| 1651536000000 | 289.66 |
| 1651622400000 | 289.04 |
| 1651708800000 | 283.61 |
| 1651795200000 | 277.93 |
| 1652054400000 | 273.37 |
| 1652140800000 | 275.01 |
| 1652227200000 | 274.19 |
| 1652313600000 | 264.47 |
| 1652400000000 | 268.55 |
| 1652659200000 | 264.94 |
| 1652745600000 | 270.74 |
| 1652832000000 | 271.02 |
| 1652918400000 | 270.18 |
| 1653004800000 | 272.06 |
| 1653264000000 | 274.64 |
| 1653350400000 | 277.9 |
| 1653436800000 | 279.69 |
| 1653523200000 | 285.41 |
| 1653609600000 | 287.35 |
| 1653868800000 | 288.8 |
| 1653955200000 | 288.21 |
| 1654041600000 | 291.81 |
| 1654128000000 | 289.41 |
| 1654214400000 | 292.87 |
| 1654473600000 | 293.01 |
| 1654560000000 | 288.77 |
| 1654646400000 | 289.64 |
| 1654732800000 | 283.78 |
| 1654819200000 | 272.02 |
| 1655078400000 | 269.23 |
| 1655164800000 | 255.16 |
| 1655251200000 | 262.77 |
| 1655337600000 | 254.98 |
| 1655424000000 | 255.75 |
| 1655683200000 | 259.86 |
| 1655769600000 | 265.92 |
| 1655856000000 | 264.85 |
| 1655942400000 | 262.28 |
| 1656028800000 | 261.09 |
| 1656288000000 | 259.53 |
| 1656374400000 | 258.65 |
| 1656460800000 | 257.5 |
| 1656547200000 | 251.81 |
| 1656633600000 | 248.17 |
| 1656892800000 | 249.65 |
| 1656979200000 | 234.7 |
| 1657065600000 | 234.17 |
| 1657152000000 | 240.81 |
| 1657238400000 | 243.06 |
| 1657497600000 | 236.53 |
| 1657584000000 | 236.33 |
| 1657670400000 | 241.53 |
| 1657756800000 | 236.54 |
| 1657843200000 | 236.66 |
| 1658102400000 | 243.67 |
| 1658188800000 | 245.05 |
| 1658275200000 | 248.27 |
| 1658361600000 | 253.91 |
| 1658448000000 | 255.39 |
| 1658707200000 | 254.7 |
| 1658793600000 | 252.23 |
| 1658880000000 | 255.18 |
| 1658966400000 | 257.38 |
| 1659052800000 | 261.55 |
| 1659312000000 | 269.18 |
| 1659398400000 | 270.74 |
| 1659484800000 | 269.21 |
| 1659571200000 | 268.74 |
| 1659657600000 | 261.53 |
| 1659916800000 | 266.43 |
| 1660003200000 | 265.43 |
| 1660089600000 | 273.46 |
| 1660176000000 | 275.13 |
| 1660262400000 | 271.02 |
| 1660521600000 | 269.69 |
| 1660608000000 | 275.03 |
| 1660694400000 | 275.37 |
| 1660780800000 | 275.36 |
| 1660867200000 | 273.05 |
| 1661126400000 | 269.88 |
| 1661212800000 | 269.55 |
| 1661299200000 | 268.76 |
| 1661385600000 | 270.71 |
| 1661472000000 | 271.33 |
| 1661731200000 | 261.93 |
| 1661817600000 | 257.14 |
| 1661904000000 | 258.06 |
| 1661990400000 | 250.76 |
| 1662076800000 | 252.68 |
| 1662336000000 | 245.69 |
| 1662422400000 | 246.52 |
| 1662508800000 | 244.03 |
| 1662595200000 | 245.8 |
| 1662681600000 | 254.38 |
| 1662940800000 | 259.28 |
| 1663027200000 | 252.26 |
| 1663113600000 | 249.32 |
| 1663200000000 | 250.74 |
| 1663286400000 | 251.1 |
| 1663545600000 | 250.6 |
| 1663632000000 | 252.49 |
| 1663718400000 | 245.96 |
| 1663804800000 | 240.9 |
| 1663891200000 | 231.1 |
| 1664150400000 | 227.3 |
| 1664236800000 | 227.4 |
| 1664323200000 | 226.74 |
| 1664409600000 | 230.07 |
| 1664496000000 | 232.29 |
| 1664755200000 | 237.36 |
| 1664841600000 | 246.85 |
| 1664928000000 | 242.7 |
| 1665014400000 | 240.32 |
| 1665100800000 | 238.82 |
| 1665360000000 | 236.32 |
| 1665446400000 | 235.03 |
| 1665532800000 | 238.36 |
| 1665619200000 | 237.62 |
| 1665705600000 | 244.34 |
| 1665964800000 | 250 |
| 1666051200000 | 254.15 |
| 1666137600000 | 251.49 |
| 1666224000000 | 255.6 |
| 1666310400000 | 253.97 |
| 1666569600000 | 259.94 |
| 1666656000000 | 261.75 |
| 1666742400000 | 264.02 |
| 1666828800000 | 263.3 |
| 1666915200000 | 262.03 |
| 1667174400000 | 263.77 |
| 1667260800000 | 262.13 |
| 1667347200000 | 263.99 |
| 1667433600000 | 257.7 |
| 1667520000000 | 268.2 |
| 1667779200000 | 273.53 |
| 1667865600000 | 274.93 |
| 1667952000000 | 276.09 |
| 1668038400000 | 281.87 |
| 1668124800000 | 282.67 |
| 1668384000000 | 283.92 |
| 1668470400000 | 284.66 |
| 1668556800000 | 279.43 |
| 1668643200000 | 276.22 |
| 1668729600000 | 279.4 |
| 1668988800000 | 278.49 |
| 1669075200000 | 281.4 |
| 1669161600000 | 285.54 |
| 1669248000000 | 292.67 |
| 1669334400000 | 291.08 |
| 1669593600000 | 286.91 |
| 1669680000000 | 287.65 |
| 1669766400000 | 287.0299 |
| 1669852800000 | 296.72 |
| 1669939200000 | 290.01 |
| 1670198400000 | 289.05 |
| 1670284800000 | 288.65 |
| 1670371200000 | 290.52 |
| 1670457600000 | 293.76 |
| 1670544000000 | 294 |
| 1670803200000 | 292.74 |
| 1670889600000 | 298.37 |
| 1670976000000 | 301.16 |
| 1671062400000 | 299.73 |
| 1671148800000 | 296.23 |
| 1671408000000 | 297.17 |
| 1671494400000 | 297.37 |
| 1671580800000 | 299.2799 |
| 1671667200000 | 299.0899 |
| 1671753600000 | 298.17 |
| 1672012800000 | 298.17 |
| 1672099200000 | 299.48 |
| 1672185600000 | 299.4 |
| 1672272000000 | 299.5899 |
| 1672358400000 | 302.52 |
| 1672617600000 | 304.3 |
| 1672704000000 | 304.92 |
| 1672790400000 | 306.25 |
| 1672876800000 | 307.32 |
| 1672963200000 | 309.74 |
| 1673222400000 | 318.06 |
| 1673308800000 | 315.96 |
| 1673395200000 | 318.55 |
| 1673481600000 | 319.82 |
| 1673568000000 | 321.32 |
| 1673827200000 | 326.88 |
| 1673913600000 | 328.13 |
| 1674000000000 | 328.5899 |
| 1674086400000 | 320.4 |
| 1674172800000 | 325.5899 |
| 1674432000000 | 332.77 |
| 1674518400000 | 330.83 |
| 1674604800000 | 329.32 |
| 1674691200000 | 332.75 |
| 1674777600000 | 337.43 |
| 1675036800000 | 342.74 |
| 1675123200000 | 339.92 |
| 1675209600000 | 345.67 |
| 1675296000000 | 349.12 |
| 1675382400000 | 348.21 |
| 1675641600000 | 343.83 |
| 1675728000000 | 345.75 |
| 1675814400000 | 354.83 |
| 1675900800000 | 361.4 |
| 1675987200000 | 359.2 |
| 1676246400000 | 367.35 |
| 1676332800000 | 363.19 |
| 1676419200000 | 360.8399 |
| 1676505600000 | 360.75 |
| 1676592000000 | 365.2799 |
| 1676851200000 | 375.6 |
| 1676937600000 | 374.72 |
| 1677024000000 | 363.83 |
| 1677110400000 | 367.93 |
| 1677196800000 | 363.7799 |
| 1677456000000 | 365.85 |
| 1677542400000 | 372.31 |
| 1677628800000 | 378.5 |
| 1677715200000 | 371.99 |
| 1677801600000 | 370.94 |
| 1678060800000 | 362.5299 |
| 1678147200000 | 356.17 |
| 1678233600000 | 354.52 |
| 1678320000000 | 356.81 |
| 1678406400000 | 349.54 |
| 1678665600000 | 348.89 |
| 1678752000000 | 358.2799 |
| 1678838400000 | 333.9 |
| 1678924800000 | 337.81 |
| 1679011200000 | 334.47 |
| 1679270400000 | 341.66 |
| 1679356800000 | 352.76 |
| 1679443200000 | 349.55 |
| 1679529600000 | 355.67 |
| 1679616000000 | 337.31 |
| 1679875200000 | 343.55 |
| 1679961600000 | 341.6 |
| 1680048000000 | 344.47 |
| 1680134400000 | 352.58 |
| 1680220800000 | 352.95 |
| 1680480000000 | 360.05 |
| 1680566400000 | 364.11 |
| 1680652800000 | 361.13 |
| 1680739200000 | 362.88 |
| 1680825600000 | 362.88 |
| 1681084800000 | 360.0899 |
| 1681171200000 | 369 |
| 1681257600000 | 372.11 |
| 1681344000000 | 376.54 |
| 1681430400000 | 375.18 |
| 1681689600000 | 372.06 |
| 1681776000000 | 379.88 |
| 1681862400000 | 375.64 |
| 1681948800000 | 374.72 |
| 1682035200000 | 377.17 |
| 1682294400000 | 375.9 |
| 1682380800000 | 367.33 |
| 1682467200000 | 371.55 |
| 1682553600000 | 370.43 |
| 1682640000000 | 366.0299 |
| 1682899200000 | 364.05 |
| 1682985600000 | 364.36 |
| 1683072000000 | 371.4 |
| 1683158400000 | 371.21 |
| 1683244800000 | 375.07 |
| 1683504000000 | 381.92 |
| 1683590400000 | 381.25 |
| 1683676800000 | 386.11 |
| 1683763200000 | 379.7799 |
| 1683849600000 | 376.8 |
| 1684108800000 | 375.6 |
| 1684195200000 | 384.01 |
| 1684281600000 | 380.71 |
| 1684368000000 | 377.82 |
| 1684454400000 | 380.83 |
| 1684713600000 | 413.7 |
| 1684800000000 | 411.8 |
| 1684886400000 | 402.94 |
| 1684972800000 | 404.13 |
| 1685059200000 | 410.56 |
| 1685318400000 | 414.3399 |
| 1685404800000 | 409.13 |
| 1685491200000 | 403.71 |
| 1685577600000 | 403.13 |
| 1685664000000 | 407.66 |
| 1685923200000 | 407.13 |
| 1686009600000 | 420.13 |
| 1686096000000 | 424.04 |
| 1686182400000 | 427.53 |
| 1686268800000 | 429.08 |
| 1686528000000 | 430.57 |
| 1686614400000 | 434.15 |
| 1686700800000 | 437.49 |
| 1686787200000 | 439.01 |
| 1686873600000 | 443.34 |
| 1687132800000 | 437.59 |
| 1687219200000 | 434.48 |
| 1687305600000 | 438.64 |
| 1687392000000 | 434.58 |
| 1687478400000 | 432.79 |
| 1687737600000 | 422.72 |
| 1687824000000 | 426.58 |
| 1687910400000 | 430.71 |
| 1687996800000 | 444.5 |
| 1688083200000 | 444.93 |
| 1688342400000 | 451.21 |
| 1688428800000 | 451.42 |
| 1688515200000 | 448.54 |
| 1688601600000 | 442.79 |
| 1688688000000 | 443.99 |
| 1688947200000 | 450.03 |
| 1689033600000 | 464.56 |
| 1689120000000 | 473.57 |
| 1689206400000 | 474.6 |
| 1689292800000 | 478.96 |
| 1689552000000 | 472.08 |
| 1689638400000 | 478.71 |
| 1689724800000 | 483.32 |
| 1689811200000 | 485.53 |
| 1689897600000 | 481.8 |
| 1690156800000 | 478.91 |
| 1690243200000 | 480.47 |
| 1690329600000 | 481.74 |
| 1690416000000 | 478.04 |
| 1690502400000 | 475.62 |
| 1690761600000 | 476.06 |
| 1690848000000 | 469.73 |
| 1690934400000 | 461.1 |
| 1691020800000 | 464.74 |
| 1691107200000 | 471.09 |
| 1691366400000 | 469.83 |
| 1691452800000 | 464.08 |
| 1691539200000 | 466.86 |
| 1691625600000 | 466.5 |
| 1691712000000 | 454.59 |
| 1691971200000 | 447.43 |
| 1692057600000 | 448.87 |
| 1692144000000 | 449.13 |
| 1692230400000 | 450.55 |
| 1692316800000 | 443.95 |
| 1692576000000 | 454.77 |
| 1692662400000 | 460.56 |
| 1692748800000 | 457.61 |
| 1692835200000 | 455.44 |
| 1692921600000 | 453.51 |
| 1693180800000 | 461.91 |
| 1693267200000 | 464.57 |
| 1693353600000 | 467.8 |
| 1693440000000 | 461.73 |
| 1693526400000 | 455.98 |
| 1693785600000 | 439.7 |
| 1693872000000 | 440.76 |
| 1693958400000 | 440.06 |
| 1694044800000 | 431.61 |
| 1694131200000 | 437.01 |
| 1694390400000 | 432.82 |
| 1694476800000 | 429.75 |
| 1694563200000 | 423.27 |
| 1694649600000 | 424.1 |
| 1694736000000 | 435.79 |
| 1694995200000 | 436.38 |
| 1695081600000 | 426.52 |
| 1695168000000 | 414.24 |
| 1695254400000 | 414.3 |
| 1695340800000 | 424.47 |
| 1695600000000 | 422.42 |
| 1695686400000 | 423.36 |
| 1695772800000 | 411.55 |
| 1695859200000 | 407.65 |
| 1695945600000 | 414.11 |
| 1696204800000 | 402.8 |
| 1696291200000 | 393.75 |
| 1696377600000 | 397.64 |
| 1696464000000 | 395.43 |
| 1696550400000 | 389.46 |
| 1696809600000 | 381.13 |
| 1696896000000 | 403.12 |
| 1696982400000 | 409.68 |
| 1697068800000 | 408.21 |
| 1697155200000 | 401.38 |
| 1697414400000 | 406.07 |
| 1697500800000 | 406.36 |
| 1697587200000 | 408.92 |
| 1697673600000 | 410.0899 |
| 1697760000000 | 411.56 |
| 1698019200000 | 413.26 |
| 1698105600000 | 423.64 |
| 1698192000000 | 419.38 |
| 1698278400000 | 413.85 |
| 1698364800000 | 414.3 |
| 1698624000000 | 417.49 |
| 1698710400000 | 417.04 |
| 1698796800000 | 415.26 |
| 1698883200000 | 429.76 |
| 1698969600000 | 434.5 |
| 1699228800000 | 442 |
| 1699315200000 | 434.02 |
| 1699401600000 | 434.31 |
| 1699488000000 | 428 |
| 1699574400000 | 420.39 |
| 1699833600000 | 421.73 |
| 1699920000000 | 442.2 |
| 1700006400000 | 443.49 |
| 1700092800000 | 443.99 |
| 1700179200000 | 450.44 |
| 1700438400000 | 452.41 |
| 1700524800000 | 450.02 |
| 1700611200000 | 453.2 |
| 1700697600000 | 457.25 |
| 1700784000000 | 458.37 |
| 1701043200000 | 458.66 |
| 1701129600000 | 463.03 |
| 1701216000000 | 463.87 |
| 1701302400000 | 464.55 |
| 1701388800000 | 460.1 |
| 1701648000000 | 455.71 |
| 1701734400000 | 452.7 |
| 1701820800000 | 450.56 |
| 1701907200000 | 449.45 |
| 1701993600000 | 449.66 |
| 1702252800000 | 447.86 |
| 1702339200000 | 453.96 |
| 1702425600000 | 459.75 |
| 1702512000000 | 467.9 |
| 1702598400000 | 462.51 |
| 1702857600000 | 462.25 |
| 1702944000000 | 470.16 |
| 1703030400000 | 471.01 |
| 1703116800000 | 468.57 |
| 1703203200000 | 465.05 |
| 1703462400000 | 465.05 |
| 1703548800000 | 465.64 |
| 1703635200000 | 470.59 |
| 1703721600000 | 467.45 |
| 1703808000000 | 468.18 |
| 1704153600000 | 470.85 |
| 1704240000000 | 465.24 |
| 1704326400000 | 471.69 |
| 1704412800000 | 472.41 |
| 1704672000000 | 479.43 |
| 1704758400000 | 480.91 |
| 1704844800000 | 486.46 |
| 1704931200000 | 487.25 |
| 1705017600000 | 490.67 |
| 1705276800000 | 489.76 |
| 1705363200000 | 477.92 |
| 1705449600000 | 476.94 |
| 1705536000000 | 482.47 |
| 1705622400000 | 485.02 |
| 1705881600000 | 491.77 |
| 1705968000000 | 490.23 |
| 1706054400000 | 496.59 |
| 1706140800000 | 488.43 |
| 1706227200000 | 491.95 |
| 1706486400000 | 483.87 |
| 1706572800000 | 487.43 |
| 1706659200000 | 494.42 |
| 1706745600000 | 499.13 |
| 1706832000000 | 500.53 |
| 1707091200000 | 502.69 |
| 1707177600000 | 506.65 |
| 1707264000000 | 502.55 |
| 1707350400000 | 506.71 |
| 1707436800000 | 506.83 |
| 1707696000000 | 504.18 |
| 1707782400000 | 497.3 |
| 1707868800000 | 503.92 |
| 1707955200000 | 502.06 |
| 1708041600000 | 502.1 |
| 1708300800000 | 510.5 |
| 1708387200000 | 512.37 |
| 1708473600000 | 508.51 |
| 1708560000000 | 508.44 |
| 1708646400000 | 506.08 |
| 1708905600000 | 506.38 |
| 1708992000000 | 507.48 |
| 1709078400000 | 504.45 |
| 1709164800000 | 511.3 |
| 1709251200000 | 510.94 |
| 1709510400000 | 519.14 |
| 1709596800000 | 513.75 |
| 1709683200000 | 516.64 |
| 1709769600000 | 512.71 |
| 1709856000000 | 515.61 |
| 1710115200000 | 499.81 |
| 1710201600000 | 497.81 |
| 1710288000000 | 499.67 |
| 1710374400000 | 503.4 |
| 1710460800000 | 504.96 |
| 1710720000000 | 504.85 |
| 1710806400000 | 497.47 |
| 1710892800000 | 503.79 |
| 1710979200000 | 509.47 |
| 1711065600000 | 504.09 |
| 1711324800000 | 505.1 |
| 1711411200000 | 501.56 |
| 1711497600000 | 497.82 |
| 1711584000000 | 498.45 |
| 1711670400000 | 498.45 |
| 1711929600000 | 495.89 |
| 1712016000000 | 488.44 |
| 1712102400000 | 486.75 |
| 1712188800000 | 489.53 |
| 1712275200000 | 487.16 |
| 1712534400000 | 497.09 |
| 1712620800000 | 507.85 |
| 1712707200000 | 504.6 |
| 1712793600000 | 501.48 |
| 1712880000000 | 491.31 |
| 1713139200000 | 486.81 |
| 1713225600000 | 477.63 |
| 1713312000000 | 478.53 |
| 1713398400000 | 484.45 |
| 1713484800000 | 488.59 |
| 1713744000000 | 499.04 |
| 1713830400000 | 513.74 |
| 1713916800000 | 514.55 |
| 1714003200000 | 510.45 |
| 1714089600000 | 514.8099 |
| 1714348800000 | 515.1799 |
| 1714435200000 | 509.85 |
| 1714521600000 | 509.42 |
| 1714608000000 | 511.71 |
| 1714694400000 | 515.49 |
| 1714953600000 | 516.12 |
| 1715040000000 | 516 |
| 1715126400000 | 523.91 |
| 1715212800000 | 523.86 |
| 1715299200000 | 524.69 |
| 1715558400000 | 522.6 |
| 1715644800000 | 522.15 |
| 1715731200000 | 532.87 |
| 1715817600000 | 533.84 |
| 1715904000000 | 535.69 |
| 1716163200000 | 540.91 |
| 1716249600000 | 537.4 |
| 1716336000000 | 527.21 |
| 1716422400000 | 526.13 |
| 1716508800000 | 525.75 |
| 1716768000000 | 532.59 |
| 1716854400000 | 527.42 |
| 1716940800000 | 510.44 |
| 1717027200000 | 511.29 |
| 1717113600000 | 506.04 |
| 1717372800000 | 513.49 |
| 1717459200000 | 504.44 |
| 1717545600000 | 511.47 |
| 1717632000000 | 517.3099 |
| 1717718400000 | 518.32 |
| 1717977600000 | 516.38 |
| 1718064000000 | 511.58 |
| 1718150400000 | 517.24 |
| 1718236800000 | 508.94 |
| 1718323200000 | 491.22 |
| 1718582400000 | 491.57 |
| 1718668800000 | 499.7 |
| 1718755200000 | 502.11 |
| 1718841600000 | 498.69 |
| 1718928000000 | 497.2 |
| 1719187200000 | 499.43 |
| 1719273600000 | 496.23 |
| 1719360000000 | 491.18 |
| 1719446400000 | 490.88 |
| 1719532800000 | 493.78 |
| STOXX Greece | STOXX Emerging Markets | |
|---|---|---|
| 2017 | 29.2225082 | 37.9308834 |
| 2018 | -31.8375031 | -15.6785249 |
| 2019 | 56.5691855 | 20.6509687 |
| 2020 | -19.4996899 | 19.0263472 |
| 2021 | 14.4157234 | -3.2871038 |
| 2022 | 5.7873203 | -21.2066204 |
| 2023 | 54.7600159 | 11.2656563 |
| 2024 | 28.1839525 | 15.2696609 |
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 | 17.026% |
| EUROBANK ERGASIAS SRV & HLDG | Banks | Greece | 14.847% |
| Piraeus Financial Holdings | Banks | Greece | 11.160% |
| METLEN ENERGY & METALS | Utilities | Greece | 10.769% |
| ALPHA SERVICES AND HOLDINGS | Banks | Greece | 9.603% |
| OPAP | Travel and Leisure | Greece | 8.353% |
| JUMBO | Retail | Greece | 7.918% |
| OTE | Telecommunications | Greece | 7.871% |
| PUBLIC POWER | Utilities | Greece | 6.360% |
| MOTOR OIL (HELLAS) | Energy | Greece | 4.285% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
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.