Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Greece All Cap
- 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 All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Greece. STOXX Greece All Cap 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, mid and small 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 All Cap | 66.1 | 37.1 | 1.3 | 0.4 | 4.6 | 0.0 | 12.3 | 0.1 | 4.4 |
| STOXX Emerging Markets All Cap | 15,202.8 | 8,314.8 | 1.4 | 0.2 | 448.4 | 0.0 | 5.4 | 0.0 | 8.2 |
Supersector weighting (top 10)
| Banks | 38.1 |
|---|---|
| Industrial Goods and Services | 12.0 |
| Utilities | 10.5 |
| Travel and Leisure | 9.7 |
| Retail | 8.3 |
| Telecommunications | 7.5 |
| Energy | 6.0 |
| Construction and Materials | 2.8 |
| Real Estate | 1.6 |
| Financial Services | 1.0 |
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 All Cap | 11.4 | 49.1 | 57.8 | 91.6 | 134.2 | N/A | N/A | 57.6 | 24.1 | 18.5 |
| STOXX Emerging Markets All Cap | 8.3 | 8.2 | 6.6 | -9.2 | 17.5 | N/A | N/A | 6.6 | -3.1 | 3.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Greece All Cap | N/A | N/A | 24.4 | 24.9 | 29.9 | N/A | N/A | 1.8 | 0.8 | 0.6 |
| STOXX Emerging Markets All Cap | N/A | N/A | 12.5 | 16.1 | 17.3 | N/A | N/A | 0.3 | -0.3 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Greece All Cap | 0.5 | 0.3 | 0.3 | 0.4 | 0.5 | 20.6 | 23.8 | 23.3 | 23.5 | 25.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Greece All Cap | 0.8 | 0.7 | 0.7 | 0.6 | 0.9 | 1.6 | 1.5 | 1.7 | 1.0 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 30, 2023
BENCHMARK INDICES
STOXX Greece All Cap
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 All Cap | 7.4 | 6.8 | 7.4 | 6.8 | 1.1 | 3.8 | 0.8 | -26.9 |
| STOXX Emerging Markets All Cap | 12.7 | 12.4 | 10.7 | 11.6 | 1.4 | 2.7 | 0.7 | 0.9 |
Performance and annual returns
| STOXX Greece All Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1015.49 |
| 1001462400000 | 1015.3 |
| 1001548800000 | 1019.81 |
| 1001635200000 | 1036.78 |
| 1001894400000 | 1035.62 |
| 1001980800000 | 1048.51 |
| 1002067200000 | 1046.55 |
| 1002153600000 | 1069.45 |
| 1002240000000 | 1060.76 |
| 1002499200000 | 1047.17 |
| 1002585600000 | 1044.18 |
| 1002672000000 | 1052.33 |
| 1002758400000 | 1054.21 |
| 1002844800000 | 1061.79 |
| 1003104000000 | 1059.22 |
| 1003190400000 | 1080.59 |
| 1003276800000 | 1098.9 |
| 1003363200000 | 1096.41 |
| 1003449600000 | 1089.59 |
| 1003708800000 | 1103.03 |
| 1003795200000 | 1108.38 |
| 1003881600000 | 1103.01 |
| 1003968000000 | 1095.46 |
| 1004054400000 | 1095.96 |
| 1004313600000 | 1119.77 |
| 1004400000000 | 1114.58 |
| 1004486400000 | 1147.39 |
| 1004572800000 | 1200.24 |
| 1004659200000 | 1233.81 |
| 1004918400000 | 1256.3 |
| 1005004800000 | 1253.05 |
| 1005091200000 | 1265.96 |
| 1005177600000 | 1264.23 |
| 1005264000000 | 1272.31 |
| 1005523200000 | 1250.91 |
| 1005609600000 | 1245.1 |
| 1005696000000 | 1275.34 |
| 1005782400000 | 1280.34 |
| 1005868800000 | 1308.52 |
| 1006128000000 | 1318.94 |
| 1006214400000 | 1314.4 |
| 1006300800000 | 1308.88 |
| 1006387200000 | 1303.25 |
| 1006473600000 | 1263.12 |
| 1006732800000 | 1271.74 |
| 1006819200000 | 1283.8 |
| 1006905600000 | 1291.7 |
| 1006992000000 | 1296.11 |
| 1007078400000 | 1306.61 |
| 1007337600000 | 1289.1 |
| 1007424000000 | 1285.79 |
| 1007510400000 | 1291.99 |
| 1007596800000 | 1319.55 |
| 1007683200000 | 1304.37 |
| 1007942400000 | 1279.84 |
| 1008028800000 | 1275.59 |
| 1008115200000 | 1261.78 |
| 1008201600000 | 1229.82 |
| 1008288000000 | 1247.6 |
| 1008547200000 | 1240.04 |
| 1008633600000 | 1247.54 |
| 1008720000000 | 1259.78 |
| 1008806400000 | 1241.68 |
| 1008892800000 | 1219.16 |
| 1009152000000 | 1229.04 |
| 1009238400000 | 1213.13 |
| 1009324800000 | 1218.54 |
| 1009411200000 | 1221.54 |
| 1009497600000 | 1227.31 |
| 1009756800000 | 1230.09 |
| 1009929600000 | 1277.51 |
| 1010016000000 | 1272.53 |
| 1010102400000 | 1271.46 |
| 1010361600000 | 1265.11 |
| 1010448000000 | 1243.79 |
| 1010534400000 | 1231.24 |
| 1010620800000 | 1233.86 |
| 1010707200000 | 1226.87 |
| 1010966400000 | 1201.47 |
| 1011052800000 | 1192.59 |
| 1011139200000 | 1181.17 |
| 1011225600000 | 1206.35 |
| 1011312000000 | 1209.3 |
| 1011571200000 | 1201.7 |
| 1011657600000 | 1212.21 |
| 1011744000000 | 1221.43 |
| 1011830400000 | 1230.61 |
| 1011916800000 | 1210.09 |
| 1012176000000 | 1210.6 |
| 1012262400000 | 1214.34 |
| 1012348800000 | 1198.39 |
| 1012435200000 | 1196.99 |
| 1012521600000 | 1197.09 |
| 1012780800000 | 1202.4 |
| 1012867200000 | 1185.11 |
| 1012953600000 | 1185.17 |
| 1013040000000 | 1186.86 |
| 1013126400000 | 1181.97 |
| 1013385600000 | 1180.04 |
| 1013472000000 | 1174.94 |
| 1013558400000 | 1167.12 |
| 1013644800000 | 1170.43 |
| 1013731200000 | 1166.88 |
| 1013990400000 | 1149.98 |
| 1014076800000 | 1139.34 |
| 1014163200000 | 1130.18 |
| 1014249600000 | 1121.95 |
| 1014336000000 | 1110.1 |
| 1014595200000 | 1101.46 |
| 1014681600000 | 1116.63 |
| 1014768000000 | 1102.64 |
| 1014854400000 | 1082.51 |
| 1014940800000 | 1097.84 |
| 1015200000000 | 1130.48 |
| 1015286400000 | 1128.31 |
| 1015372800000 | 1134.55 |
| 1015459200000 | 1149.22 |
| 1015545600000 | 1142.15 |
| 1015804800000 | 1140.07 |
| 1015891200000 | 1116.23 |
| 1015977600000 | 1115.98 |
| 1016064000000 | 1125.34 |
| 1016150400000 | 1124.7 |
| 1016409600000 | 1124.75 |
| 1016496000000 | 1112.35 |
| 1016582400000 | 1103.86 |
| 1016668800000 | 1095.36 |
| 1016755200000 | 1082.7 |
| 1017014400000 | 1082.39 |
| 1017100800000 | 1068.42 |
| 1017187200000 | 1060.15 |
| 1017273600000 | 1056.9 |
| 1017360000000 | 1057.93 |
| 1017619200000 | 1068.56 |
| 1017705600000 | 1035.09 |
| 1017792000000 | 1030.33 |
| 1017878400000 | 1024.58 |
| 1017964800000 | 1037.94 |
| 1018224000000 | 1008.62 |
| 1018310400000 | 1031.67 |
| 1018396800000 | 1021.8 |
| 1018483200000 | 1022.97 |
| 1018569600000 | 1015.18 |
| 1018828800000 | 999.01 |
| 1018915200000 | 1003.49 |
| 1019001600000 | 1024.54 |
| 1019088000000 | 1024.82 |
| 1019174400000 | 1036.11 |
| 1019433600000 | 1025.44 |
| 1019520000000 | 1026.04 |
| 1019606400000 | 1040.48 |
| 1019692800000 | 1044.17 |
| 1019779200000 | 1058.37 |
| 1020038400000 | 1063.96 |
| 1020124800000 | 1057.74 |
| 1020211200000 | 1063.73 |
| 1020297600000 | 1062.55 |
| 1020384000000 | 1080.29 |
| 1020643200000 | 1079.46 |
| 1020729600000 | 1077.04 |
| 1020816000000 | 1093.32 |
| 1020902400000 | 1106.88 |
| 1020988800000 | 1123.54 |
| 1021248000000 | 1124.92 |
| 1021334400000 | 1133.28 |
| 1021420800000 | 1132.79 |
| 1021507200000 | 1142.07 |
| 1021593600000 | 1171.74 |
| 1021852800000 | 1180.33 |
| 1021939200000 | 1178.42 |
| 1022025600000 | 1165.31 |
| 1022112000000 | 1149.02 |
| 1022198400000 | 1138.44 |
| 1022457600000 | 1121.45 |
| 1022544000000 | 1133.94 |
| 1022630400000 | 1140.79 |
| 1022716800000 | 1128.6 |
| 1022803200000 | 1135.78 |
| 1023062400000 | 1135.76 |
| 1023148800000 | 1131.95 |
| 1023235200000 | 1143.73 |
| 1023321600000 | 1162.4 |
| 1023408000000 | 1150.39 |
| 1023667200000 | 1152.92 |
| 1023753600000 | 1159.45 |
| 1023840000000 | 1152.05 |
| 1023926400000 | 1143.93 |
| 1024012800000 | 1120.4 |
| 1024272000000 | 1117.66 |
| 1024358400000 | 1124.39 |
| 1024444800000 | 1117.74 |
| 1024531200000 | 1125.64 |
| 1024617600000 | 1145.6 |
| 1024876800000 | 1147.08 |
| 1024963200000 | 1174 |
| 1025049600000 | 1167.36 |
| 1025136000000 | 1177.14 |
| 1025222400000 | 1186.86 |
| 1025481600000 | 1172.37 |
| 1025568000000 | 1141.72 |
| 1025654400000 | 1132.39 |
| 1025740800000 | 1144.38 |
| 1025827200000 | 1140.21 |
| 1026086400000 | 1152.79 |
| 1026172800000 | 1154.07 |
| 1026259200000 | 1136.59 |
| 1026345600000 | 1124.24 |
| 1026432000000 | 1121.82 |
| 1026691200000 | 1148.65 |
| 1026777600000 | 1136.85 |
| 1026864000000 | 1144.77 |
| 1026950400000 | 1150.69 |
| 1027036800000 | 1141.26 |
| 1027296000000 | 1112.15 |
| 1027382400000 | 1096.29 |
| 1027468800000 | 1075.32 |
| 1027555200000 | 1105.98 |
| 1027641600000 | 1084.61 |
| 1027900800000 | 1100.26 |
| 1027987200000 | 1110.93 |
| 1028073600000 | 1098.07 |
| 1028160000000 | 1106.21 |
| 1028246400000 | 1100.42 |
| 1028505600000 | 1083.36 |
| 1028592000000 | 1067.1 |
| 1028678400000 | 1096.1 |
| 1028764800000 | 1086.11 |
| 1028851200000 | 1094.1 |
| 1029110400000 | 1105.98 |
| 1029196800000 | 1103.45 |
| 1029283200000 | 1116.04 |
| 1029369600000 | 1117.46 |
| 1029456000000 | 1124.83 |
| 1029715200000 | 1122.41 |
| 1029801600000 | 1127.41 |
| 1029888000000 | 1147.2 |
| 1029974400000 | 1129.52 |
| 1030060800000 | 1125.64 |
| 1030320000000 | 1122.83 |
| 1030406400000 | 1139.88 |
| 1030492800000 | 1127.81 |
| 1030579200000 | 1117.97 |
| 1030665600000 | 1109.44 |
| 1030924800000 | 1099.88 |
| 1031011200000 | 1118.76 |
| 1031097600000 | 1107.71 |
| 1031184000000 | 1092.89 |
| 1031270400000 | 1083.39 |
| 1031529600000 | 1064.82 |
| 1031616000000 | 1059.61 |
| 1031702400000 | 1063.51 |
| 1031788800000 | 1049.12 |
| 1031875200000 | 1022.63 |
| 1032134400000 | 1005.34 |
| 1032220800000 | 999.75 |
| 1032307200000 | 989.89 |
| 1032393600000 | 984.51 |
| 1032480000000 | 988.44 |
| 1032739200000 | 969.47 |
| 1032825600000 | 949.6 |
| 1032912000000 | 952.13 |
| 1032998400000 | 973.9 |
| 1033084800000 | 973.45 |
| 1033344000000 | 956.7 |
| 1033430400000 | 954.42 |
| 1033516800000 | 945.84 |
| 1033603200000 | 923.55 |
| 1033689600000 | 925.29 |
| 1033948800000 | 900.31 |
| 1034035200000 | 892.34 |
| 1034121600000 | 896.81 |
| 1034208000000 | 899.67 |
| 1034294400000 | 941.07 |
| 1034553600000 | 938.91 |
| 1034640000000 | 944.14 |
| 1034726400000 | 929.34 |
| 1034812800000 | 935.31 |
| 1034899200000 | 933.28 |
| 1035158400000 | 937.04 |
| 1035244800000 | 931.49 |
| 1035331200000 | 916.34 |
| 1035417600000 | 918.96 |
| 1035504000000 | 907.16 |
| 1035763200000 | 913.85 |
| 1035849600000 | 922.56 |
| 1035936000000 | 927.5 |
| 1036022400000 | 932.55 |
| 1036108800000 | 935.56 |
| 1036368000000 | 970.28 |
| 1036454400000 | 970.87 |
| 1036540800000 | 974.54 |
| 1036627200000 | 975.04 |
| 1036713600000 | 981.4 |
| 1036972800000 | 977.18 |
| 1037059200000 | 973.6 |
| 1037145600000 | 952.25 |
| 1037232000000 | 956.86 |
| 1037318400000 | 971.96 |
| 1037577600000 | 962.62 |
| 1037664000000 | 954.81 |
| 1037750400000 | 957.37 |
| 1037836800000 | 976.72 |
| 1037923200000 | 971.86 |
| 1038182400000 | 975.95 |
| 1038268800000 | 975.22 |
| 1038355200000 | 972.73 |
| 1038441600000 | 983.16 |
| 1038528000000 | 978.15 |
| 1038787200000 | 991.02 |
| 1038873600000 | 980.55 |
| 1038960000000 | 979.11 |
| 1039046400000 | 970.48 |
| 1039132800000 | 960.3 |
| 1039392000000 | 953.28 |
| 1039478400000 | 958.48 |
| 1039564800000 | 966.81 |
| 1039651200000 | 973.13 |
| 1039737600000 | 973.3 |
| 1039996800000 | 974.35 |
| 1040083200000 | 983.99 |
| 1040169600000 | 979.48 |
| 1040256000000 | 965.55 |
| 1040342400000 | 961.11 |
| 1040601600000 | 948.47 |
| 1040688000000 | 951.82 |
| 1040774400000 | 953.44 |
| 1040860800000 | 958.84 |
| 1040947200000 | 959.93 |
| 1041206400000 | 954.93 |
| 1041292800000 | 957.16 |
| 1041465600000 | 961.62 |
| 1041552000000 | 966.58 |
| 1041811200000 | 971.64 |
| 1041897600000 | 955.06 |
| 1041984000000 | 940.82 |
| 1042070400000 | 932.82 |
| 1042156800000 | 926.21 |
| 1042416000000 | 923.92 |
| 1042502400000 | 931.71 |
| 1042588800000 | 933.84 |
| 1042675200000 | 941.38 |
| 1042761600000 | 924.99 |
| 1043020800000 | 914.72 |
| 1043107200000 | 919.89 |
| 1043193600000 | 917.45 |
| 1043280000000 | 936.5 |
| 1043366400000 | 959.07 |
| 1043625600000 | 941.71 |
| 1043712000000 | 926.69 |
| 1043798400000 | 925.15 |
| 1043884800000 | 923.02 |
| 1043971200000 | 925.7 |
| 1044230400000 | 925.01 |
| 1044316800000 | 930.57 |
| 1044403200000 | 915.84 |
| 1044489600000 | 917.22 |
| 1044576000000 | 930.79 |
| 1044835200000 | 920.54 |
| 1044921600000 | 928.28 |
| 1045008000000 | 919.39 |
| 1045094400000 | 928.84 |
| 1045180800000 | 925.9 |
| 1045440000000 | 925.83 |
| 1045526400000 | 925.22 |
| 1045612800000 | 931.67 |
| 1045699200000 | 936.67 |
| 1045785600000 | 923.06 |
| 1046044800000 | 915.77 |
| 1046131200000 | 889.1 |
| 1046217600000 | 888.19 |
| 1046304000000 | 882.23 |
| 1046390400000 | 883.3 |
| 1046649600000 | 886.51 |
| 1046736000000 | 864.49 |
| 1046822400000 | 866.7 |
| 1046908800000 | 867.47 |
| 1046995200000 | 855.43 |
| 1047254400000 | 857.57 |
| 1047340800000 | 832.21 |
| 1047427200000 | 816.92 |
| 1047513600000 | 819.25 |
| 1047600000000 | 817.24 |
| 1047859200000 | 790.93 |
| 1047945600000 | 819.46 |
| 1048032000000 | 817.91 |
| 1048118400000 | 815.74 |
| 1048204800000 | 828.22 |
| 1048464000000 | 829.25 |
| 1048550400000 | 827.85 |
| 1048636800000 | 836.12 |
| 1048723200000 | 827.96 |
| 1048809600000 | 823.9 |
| 1049068800000 | 802.55 |
| 1049155200000 | 804.85 |
| 1049241600000 | 814.01 |
| 1049328000000 | 818.18 |
| 1049414400000 | 830.23 |
| 1049673600000 | 845.41 |
| 1049760000000 | 844.29 |
| 1049846400000 | 860.2 |
| 1049932800000 | 864.13 |
| 1050019200000 | 873.36 |
| 1050278400000 | 887.47 |
| 1050364800000 | 893.46 |
| 1050451200000 | 896.65 |
| 1050537600000 | 898.43 |
| 1050624000000 | 898.65 |
| 1050883200000 | 899.11 |
| 1050969600000 | 912.62 |
| 1051056000000 | 932.31 |
| 1051142400000 | 934.16 |
| 1051228800000 | 933.82 |
| 1051488000000 | 929.63 |
| 1051574400000 | 938.94 |
| 1051660800000 | 965.88 |
| 1051747200000 | 970.76 |
| 1051833600000 | 988.27 |
| 1052092800000 | 1015.37 |
| 1052179200000 | 1034.38 |
| 1052265600000 | 1041.63 |
| 1052352000000 | 1032.74 |
| 1052438400000 | 1014.06 |
| 1052697600000 | 1019.93 |
| 1052784000000 | 1034.68 |
| 1052870400000 | 1039.8 |
| 1052956800000 | 1026.26 |
| 1053043200000 | 1053.54 |
| 1053302400000 | 1052.72 |
| 1053388800000 | 1058.4 |
| 1053475200000 | 1043.08 |
| 1053561600000 | 1037.52 |
| 1053648000000 | 1043.63 |
| 1053907200000 | 1044.36 |
| 1053993600000 | 1034.69 |
| 1054080000000 | 1049.67 |
| 1054166400000 | 1066.04 |
| 1054252800000 | 1053.83 |
| 1054512000000 | 1092.49 |
| 1054598400000 | 1098.63 |
| 1054684800000 | 1134.26 |
| 1054771200000 | 1147.29 |
| 1054857600000 | 1160.37 |
| 1055116800000 | 1165.7 |
| 1055203200000 | 1158.61 |
| 1055289600000 | 1186.82 |
| 1055376000000 | 1206.43 |
| 1055462400000 | 1207.65 |
| 1055721600000 | 1205.72 |
| 1055808000000 | 1233.64 |
| 1055894400000 | 1216.14 |
| 1055980800000 | 1194.06 |
| 1056067200000 | 1172.29 |
| 1056326400000 | 1160.58 |
| 1056412800000 | 1150.09 |
| 1056499200000 | 1177.26 |
| 1056585600000 | 1163.62 |
| 1056672000000 | 1158.93 |
| 1056931200000 | 1159.2 |
| 1057017600000 | 1155.79 |
| 1057104000000 | 1203.11 |
| 1057190400000 | 1205.26 |
| 1057276800000 | 1199.47 |
| 1057536000000 | 1230.16 |
| 1057622400000 | 1220.76 |
| 1057708800000 | 1220.09 |
| 1057795200000 | 1221.18 |
| 1057881600000 | 1202.15 |
| 1058140800000 | 1238.29 |
| 1058227200000 | 1249.56 |
| 1058313600000 | 1260.93 |
| 1058400000000 | 1249.31 |
| 1058486400000 | 1278.46 |
| 1058745600000 | 1274.75 |
| 1058832000000 | 1277.71 |
| 1058918400000 | 1293.74 |
| 1059004800000 | 1292.68 |
| 1059091200000 | 1288.17 |
| 1059350400000 | 1283.36 |
| 1059436800000 | 1304.09 |
| 1059523200000 | 1328.52 |
| 1059609600000 | 1319.44 |
| 1059696000000 | 1327.78 |
| 1059955200000 | 1352.55 |
| 1060041600000 | 1347.33 |
| 1060128000000 | 1330.49 |
| 1060214400000 | 1320.78 |
| 1060300800000 | 1320.58 |
| 1060560000000 | 1316.69 |
| 1060646400000 | 1308.61 |
| 1060732800000 | 1327.47 |
| 1060819200000 | 1338 |
| 1060905600000 | 1338.42 |
| 1061164800000 | 1362.11 |
| 1061251200000 | 1358.07 |
| 1061337600000 | 1356.26 |
| 1061424000000 | 1361.36 |
| 1061510400000 | 1376.19 |
| 1061769600000 | 1370.1 |
| 1061856000000 | 1344.47 |
| 1061942400000 | 1342.73 |
| 1062028800000 | 1336.22 |
| 1062115200000 | 1320.12 |
| 1062374400000 | 1302.85 |
| 1062460800000 | 1257.87 |
| 1062547200000 | 1250.87 |
| 1062633600000 | 1257.21 |
| 1062720000000 | 1282.4 |
| 1062979200000 | 1244.31 |
| 1063065600000 | 1236.61 |
| 1063152000000 | 1248.38 |
| 1063238400000 | 1260.52 |
| 1063324800000 | 1264.82 |
| 1063584000000 | 1238.95 |
| 1063670400000 | 1210.45 |
| 1063756800000 | 1248.19 |
| 1063843200000 | 1218.65 |
| 1063929600000 | 1249.29 |
| 1064188800000 | 1250.39 |
| 1064275200000 | 1249.85 |
| 1064361600000 | 1263.09 |
| 1064448000000 | 1251.41 |
| 1064534400000 | 1232.48 |
| 1064793600000 | 1245.92 |
| 1064880000000 | 1261.47 |
| 1064966400000 | 1265.16 |
| 1065052800000 | 1290.61 |
| 1065139200000 | 1302.66 |
| 1065398400000 | 1349.57 |
| 1065484800000 | 1329.44 |
| 1065571200000 | 1354.69 |
| 1065657600000 | 1338.45 |
| 1065744000000 | 1343.65 |
| 1066003200000 | 1331.43 |
| 1066089600000 | 1334.31 |
| 1066176000000 | 1326.89 |
| 1066262400000 | 1324.56 |
| 1066348800000 | 1332.75 |
| 1066608000000 | 1334.92 |
| 1066694400000 | 1349.04 |
| 1066780800000 | 1355.65 |
| 1066867200000 | 1326.59 |
| 1066953600000 | 1335.91 |
| 1067212800000 | 1336.24 |
| 1067299200000 | 1326.13 |
| 1067385600000 | 1325.78 |
| 1067472000000 | 1325.41 |
| 1067558400000 | 1322.45 |
| 1067817600000 | 1337.45 |
| 1067904000000 | 1335.49 |
| 1067990400000 | 1334.61 |
| 1068076800000 | 1340.08 |
| 1068163200000 | 1356.43 |
| 1068422400000 | 1360.85 |
| 1068508800000 | 1350.13 |
| 1068595200000 | 1357.41 |
| 1068681600000 | 1363.21 |
| 1068768000000 | 1376.88 |
| 1069027200000 | 1357.97 |
| 1069113600000 | 1368.26 |
| 1069200000000 | 1370.14 |
| 1069286400000 | 1353.62 |
| 1069372800000 | 1363.6 |
| 1069632000000 | 1357.68 |
| 1069718400000 | 1376 |
| 1069804800000 | 1404.28 |
| 1069891200000 | 1407.05 |
| 1069977600000 | 1412.16 |
| 1070236800000 | 1413.03 |
| 1070323200000 | 1439.37 |
| 1070409600000 | 1455.01 |
| 1070496000000 | 1446.04 |
| 1070582400000 | 1450.57 |
| 1070841600000 | 1454.05 |
| 1070928000000 | 1468.93 |
| 1071014400000 | 1474.92 |
| 1071100800000 | 1466.8 |
| 1071187200000 | 1488.11 |
| 1071446400000 | 1486.6 |
| 1071532800000 | 1475.5 |
| 1071619200000 | 1485.68 |
| 1071705600000 | 1487.93 |
| 1071792000000 | 1504.57 |
| 1072051200000 | 1513.23 |
| 1072137600000 | 1514.31 |
| 1072224000000 | 1525.06 |
| 1072310400000 | 1523.9 |
| 1072396800000 | 1521.82 |
| 1072656000000 | 1530.72 |
| 1072742400000 | 1571.11 |
| 1072828800000 | 1588.37 |
| 1073001600000 | 1621.23 |
| 1073260800000 | 1654.69 |
| 1073347200000 | 1664.61 |
| 1073433600000 | 1683.78 |
| 1073520000000 | 1704.64 |
| 1073606400000 | 1715.77 |
| 1073865600000 | 1708.53 |
| 1073952000000 | 1741.4 |
| 1074038400000 | 1759.4 |
| 1074124800000 | 1745.99 |
| 1074211200000 | 1726.41 |
| 1074470400000 | 1701.62 |
| 1074556800000 | 1703.57 |
| 1074643200000 | 1750.78 |
| 1074729600000 | 1762.24 |
| 1074816000000 | 1752.96 |
| 1075075200000 | 1698.38 |
| 1075161600000 | 1711.29 |
| 1075248000000 | 1683.29 |
| 1075334400000 | 1641.62 |
| 1075420800000 | 1678.05 |
| 1075680000000 | 1684.66 |
| 1075766400000 | 1684.76 |
| 1075852800000 | 1678.04 |
| 1075939200000 | 1714.41 |
| 1076025600000 | 1724.81 |
| 1076284800000 | 1700.33 |
| 1076371200000 | 1711.05 |
| 1076457600000 | 1727.16 |
| 1076544000000 | 1758.64 |
| 1076630400000 | 1748.41 |
| 1076889600000 | 1747.48 |
| 1076976000000 | 1759.09 |
| 1077062400000 | 1765.93 |
| 1077148800000 | 1734.52 |
| 1077235200000 | 1716.8 |
| 1077494400000 | 1715.16 |
| 1077580800000 | 1698.2 |
| 1077667200000 | 1651.64 |
| 1077753600000 | 1653.38 |
| 1077840000000 | 1676.05 |
| 1078099200000 | 1677.27 |
| 1078185600000 | 1659.32 |
| 1078272000000 | 1631.11 |
| 1078358400000 | 1660.17 |
| 1078444800000 | 1706.12 |
| 1078704000000 | 1715.06 |
| 1078790400000 | 1700.51 |
| 1078876800000 | 1666.39 |
| 1078963200000 | 1627 |
| 1079049600000 | 1625.64 |
| 1079308800000 | 1589.47 |
| 1079395200000 | 1616.27 |
| 1079481600000 | 1610.94 |
| 1079568000000 | 1627.68 |
| 1079654400000 | 1613.1 |
| 1079913600000 | 1553.14 |
| 1080000000000 | 1563.41 |
| 1080086400000 | 1544.64 |
| 1080172800000 | 1539.83 |
| 1080259200000 | 1553.9 |
| 1080518400000 | 1594.28 |
| 1080604800000 | 1598.08 |
| 1080691200000 | 1609.06 |
| 1080777600000 | 1617.24 |
| 1080864000000 | 1597.45 |
| 1081123200000 | 1608.39 |
| 1081209600000 | 1617.71 |
| 1081296000000 | 1635.34 |
| 1081382400000 | 1651.63 |
| 1081468800000 | 1651.63 |
| 1081728000000 | 1647 |
| 1081814400000 | 1639.15 |
| 1081900800000 | 1619.63 |
| 1081987200000 | 1621.73 |
| 1082073600000 | 1647.62 |
| 1082332800000 | 1631.1 |
| 1082419200000 | 1628.79 |
| 1082505600000 | 1635.78 |
| 1082592000000 | 1657.24 |
| 1082678400000 | 1656.61 |
| 1082937600000 | 1673.86 |
| 1083024000000 | 1673.9 |
| 1083110400000 | 1686.65 |
| 1083196800000 | 1694.78 |
| 1083283200000 | 1683.23 |
| 1083542400000 | 1696.78 |
| 1083628800000 | 1714.54 |
| 1083715200000 | 1704.25 |
| 1083801600000 | 1683.23 |
| 1083888000000 | 1658.4 |
| 1084147200000 | 1607.1 |
| 1084233600000 | 1623.16 |
| 1084320000000 | 1648.16 |
| 1084406400000 | 1658.86 |
| 1084492800000 | 1645.25 |
| 1084752000000 | 1639.89 |
| 1084838400000 | 1634.52 |
| 1084924800000 | 1637.26 |
| 1085011200000 | 1585.56 |
| 1085097600000 | 1584.26 |
| 1085356800000 | 1582.56 |
| 1085443200000 | 1588.21 |
| 1085529600000 | 1608.63 |
| 1085616000000 | 1652.26 |
| 1085702400000 | 1674.08 |
| 1085961600000 | 1674.08 |
| 1086048000000 | 1656.63 |
| 1086134400000 | 1664.27 |
| 1086220800000 | 1669.88 |
| 1086307200000 | 1692.26 |
| 1086566400000 | 1688.33 |
| 1086652800000 | 1672.46 |
| 1086739200000 | 1649.56 |
| 1086825600000 | 1650.95 |
| 1086912000000 | 1635.27 |
| 1087171200000 | 1635.88 |
| 1087257600000 | 1646.88 |
| 1087344000000 | 1640.63 |
| 1087430400000 | 1625.5 |
| 1087516800000 | 1630.22 |
| 1087776000000 | 1608.52 |
| 1087862400000 | 1609.58 |
| 1087948800000 | 1606.59 |
| 1088035200000 | 1619.04 |
| 1088121600000 | 1596.75 |
| 1088380800000 | 1627.23 |
| 1088467200000 | 1618.38 |
| 1088553600000 | 1635.06 |
| 1088640000000 | 1624.46 |
| 1088726400000 | 1637.7 |
| 1088985600000 | 1629.33 |
| 1089072000000 | 1639.74 |
| 1089158400000 | 1649.73 |
| 1089244800000 | 1643.09 |
| 1089331200000 | 1648.05 |
| 1089590400000 | 1652.06 |
| 1089676800000 | 1643.24 |
| 1089763200000 | 1652 |
| 1089849600000 | 1652.56 |
| 1089936000000 | 1679.79 |
| 1090195200000 | 1681.8 |
| 1090281600000 | 1667.43 |
| 1090368000000 | 1644.83 |
| 1090454400000 | 1626.73 |
| 1090540800000 | 1610.25 |
| 1090800000000 | 1603.68 |
| 1090886400000 | 1619.07 |
| 1090972800000 | 1618.32 |
| 1091059200000 | 1617.86 |
| 1091145600000 | 1588.49 |
| 1091404800000 | 1578.69 |
| 1091491200000 | 1595.82 |
| 1091577600000 | 1568.82 |
| 1091664000000 | 1566.15 |
| 1091750400000 | 1586.89 |
| 1092009600000 | 1594.6 |
| 1092096000000 | 1593.06 |
| 1092182400000 | 1574.47 |
| 1092268800000 | 1563.36 |
| 1092355200000 | 1578.95 |
| 1092614400000 | 1569.1 |
| 1092700800000 | 1584.91 |
| 1092787200000 | 1566.05 |
| 1092873600000 | 1576.4 |
| 1092960000000 | 1548.31 |
| 1093219200000 | 1546.58 |
| 1093305600000 | 1548.66 |
| 1093392000000 | 1567.62 |
| 1093478400000 | 1582.85 |
| 1093564800000 | 1586.98 |
| 1093824000000 | 1579.99 |
| 1093910400000 | 1599.43 |
| 1093996800000 | 1609.47 |
| 1094083200000 | 1616.33 |
| 1094169600000 | 1599.39 |
| 1094428800000 | 1604.51 |
| 1094515200000 | 1602.34 |
| 1094601600000 | 1590.49 |
| 1094688000000 | 1595.72 |
| 1094774400000 | 1625.38 |
| 1095033600000 | 1621.99 |
| 1095120000000 | 1625.9 |
| 1095206400000 | 1620.69 |
| 1095292800000 | 1611.75 |
| 1095379200000 | 1624.75 |
| 1095638400000 | 1632.41 |
| 1095724800000 | 1655.54 |
| 1095811200000 | 1651.87 |
| 1095897600000 | 1656.97 |
| 1095984000000 | 1652.4 |
| 1096243200000 | 1639.74 |
| 1096329600000 | 1649.15 |
| 1096416000000 | 1665.02 |
| 1096502400000 | 1655.51 |
| 1096588800000 | 1667.55 |
| 1096848000000 | 1671.41 |
| 1096934400000 | 1677.58 |
| 1097020800000 | 1674.72 |
| 1097107200000 | 1695.63 |
| 1097193600000 | 1712.76 |
| 1097452800000 | 1711.92 |
| 1097539200000 | 1695.29 |
| 1097625600000 | 1688.86 |
| 1097712000000 | 1715.65 |
| 1097798400000 | 1735.43 |
| 1098057600000 | 1732.19 |
| 1098144000000 | 1736.66 |
| 1098230400000 | 1752.99 |
| 1098316800000 | 1783.91 |
| 1098403200000 | 1790.99 |
| 1098662400000 | 1784.02 |
| 1098748800000 | 1805.94 |
| 1098835200000 | 1806.07 |
| 1098921600000 | 1801.12 |
| 1099008000000 | 1818.02 |
| 1099267200000 | 1833.44 |
| 1099353600000 | 1865.59 |
| 1099440000000 | 1880.47 |
| 1099526400000 | 1923.99 |
| 1099612800000 | 1971.98 |
| 1099872000000 | 1950.06 |
| 1099958400000 | 1921.3 |
| 1100044800000 | 1938.68 |
| 1100131200000 | 1952.69 |
| 1100217600000 | 1945.02 |
| 1100476800000 | 1959.41 |
| 1100563200000 | 1956.56 |
| 1100649600000 | 1989.29 |
| 1100736000000 | 1972.96 |
| 1100822400000 | 1975.41 |
| 1101081600000 | 1952.63 |
| 1101168000000 | 1934.65 |
| 1101254400000 | 1953.03 |
| 1101340800000 | 2012.65 |
| 1101427200000 | 2021.45 |
| 1101686400000 | 2044.89 |
| 1101772800000 | 2032.63 |
| 1101859200000 | 2034.18 |
| 1101945600000 | 2051.3 |
| 1102032000000 | 2058.48 |
| 1102291200000 | 2069.12 |
| 1102377600000 | 2090.21 |
| 1102464000000 | 2076.54 |
| 1102550400000 | 2071.15 |
| 1102636800000 | 2058.27 |
| 1102896000000 | 2083.15 |
| 1102982400000 | 2066.04 |
| 1103068800000 | 2098.13 |
| 1103155200000 | 2095.15 |
| 1103241600000 | 2079.25 |
| 1103500800000 | 2123.82 |
| 1103587200000 | 2099.88 |
| 1103673600000 | 2109.57 |
| 1103760000000 | 2128.32 |
| 1103846400000 | 2151.62 |
| 1104105600000 | 2190.86 |
| 1104192000000 | 2194.95 |
| 1104278400000 | 2203.2 |
| 1104364800000 | 2207.29 |
| 1104451200000 | 2201.3 |
| 1104710400000 | 2213.94 |
| 1104796800000 | 2199.25 |
| 1104883200000 | 2182.12 |
| 1104969600000 | 2164.95 |
| 1105056000000 | 2165.1 |
| 1105315200000 | 2157.99 |
| 1105401600000 | 2185.25 |
| 1105488000000 | 2228.32 |
| 1105574400000 | 2231.6 |
| 1105660800000 | 2212.11 |
| 1105920000000 | 2191.56 |
| 1106006400000 | 2160.38 |
| 1106092800000 | 2205.34 |
| 1106179200000 | 2203.34 |
| 1106265600000 | 2218.54 |
| 1106524800000 | 2230.88 |
| 1106611200000 | 2232.52 |
| 1106697600000 | 2266.45 |
| 1106784000000 | 2239.04 |
| 1106870400000 | 2240.07 |
| 1107129600000 | 2223.2 |
| 1107216000000 | 2207.63 |
| 1107302400000 | 2185.12 |
| 1107388800000 | 2191.11 |
| 1107475200000 | 2199.14 |
| 1107734400000 | 2202.46 |
| 1107820800000 | 2183.14 |
| 1107907200000 | 2170.06 |
| 1107993600000 | 2174.54 |
| 1108080000000 | 2194.21 |
| 1108339200000 | 2223.69 |
| 1108425600000 | 2278.58 |
| 1108512000000 | 2291.64 |
| 1108598400000 | 2332.85 |
| 1108684800000 | 2329.71 |
| 1108944000000 | 2308.98 |
| 1109030400000 | 2337.49 |
| 1109116800000 | 2351.96 |
| 1109203200000 | 2390.72 |
| 1109289600000 | 2387.47 |
| 1109548800000 | 2448.06 |
| 1109635200000 | 2420.88 |
| 1109721600000 | 2364.73 |
| 1109808000000 | 2368.97 |
| 1109894400000 | 2421.12 |
| 1110153600000 | 2394.25 |
| 1110240000000 | 2414.74 |
| 1110326400000 | 2429.43 |
| 1110412800000 | 2447.23 |
| 1110499200000 | 2481.92 |
| 1110758400000 | 2465.41 |
| 1110844800000 | 2435.56 |
| 1110931200000 | 2405.46 |
| 1111017600000 | 2326.03 |
| 1111104000000 | 2317.4 |
| 1111363200000 | 2232.34 |
| 1111449600000 | 2224.85 |
| 1111536000000 | 2214.69 |
| 1111622400000 | 2239.19 |
| 1111708800000 | 2239.2 |
| 1111968000000 | 2223.49 |
| 1112054400000 | 2220.19 |
| 1112140800000 | 2178.44 |
| 1112227200000 | 2171.57 |
| 1112313600000 | 2190.74 |
| 1112572800000 | 2181.64 |
| 1112659200000 | 2227.71 |
| 1112745600000 | 2237.5 |
| 1112832000000 | 2273.5 |
| 1112918400000 | 2263.95 |
| 1113177600000 | 2281.56 |
| 1113264000000 | 2289.2 |
| 1113350400000 | 2287.99 |
| 1113436800000 | 2248.35 |
| 1113523200000 | 2238.96 |
| 1113782400000 | 2205.74 |
| 1113868800000 | 2224.72 |
| 1113955200000 | 2227 |
| 1114041600000 | 2233.8 |
| 1114128000000 | 2254.04 |
| 1114387200000 | 2218.31 |
| 1114473600000 | 2205.68 |
| 1114560000000 | 2180.4 |
| 1114646400000 | 2169.09 |
| 1114732800000 | 2168.09 |
| 1114992000000 | 2156.16 |
| 1115078400000 | 2137.25 |
| 1115164800000 | 2153.88 |
| 1115251200000 | 2165.51 |
| 1115337600000 | 2161.87 |
| 1115596800000 | 2145.75 |
| 1115683200000 | 2167.78 |
| 1115769600000 | 2165.41 |
| 1115856000000 | 2162.56 |
| 1115942400000 | 2145.01 |
| 1116201600000 | 2150.36 |
| 1116288000000 | 2145.99 |
| 1116374400000 | 2130.56 |
| 1116460800000 | 2137.84 |
| 1116547200000 | 2152.42 |
| 1116806400000 | 2155.02 |
| 1116892800000 | 2165.65 |
| 1116979200000 | 2181.07 |
| 1117065600000 | 2214.97 |
| 1117152000000 | 2203.92 |
| 1117411200000 | 2207.85 |
| 1117497600000 | 2169.96 |
| 1117584000000 | 2166.27 |
| 1117670400000 | 2182.21 |
| 1117756800000 | 2209.84 |
| 1118016000000 | 2239.27 |
| 1118102400000 | 2240.32 |
| 1118188800000 | 2261.99 |
| 1118275200000 | 2242.4 |
| 1118361600000 | 2242.11 |
| 1118620800000 | 2219.1 |
| 1118707200000 | 2190.22 |
| 1118793600000 | 2233.19 |
| 1118880000000 | 2242.8 |
| 1118966400000 | 2265.74 |
| 1119225600000 | 2248.42 |
| 1119312000000 | 2217.85 |
| 1119398400000 | 2180.64 |
| 1119484800000 | 2191.01 |
| 1119571200000 | 2198.42 |
| 1119830400000 | 2206.57 |
| 1119916800000 | 2215.21 |
| 1120003200000 | 2184.78 |
| 1120089600000 | 2205.69 |
| 1120176000000 | 2193.58 |
| 1120435200000 | 2176.05 |
| 1120521600000 | 2187.51 |
| 1120608000000 | 2211.29 |
| 1120694400000 | 2185.52 |
| 1120780800000 | 2208.9 |
| 1121040000000 | 2246.5 |
| 1121126400000 | 2268.36 |
| 1121212800000 | 2249.36 |
| 1121299200000 | 2251.03 |
| 1121385600000 | 2242.4 |
| 1121644800000 | 2281.84 |
| 1121731200000 | 2333.34 |
| 1121817600000 | 2321.87 |
| 1121904000000 | 2357.46 |
| 1121990400000 | 2361.47 |
| 1122249600000 | 2359.69 |
| 1122336000000 | 2357.3 |
| 1122422400000 | 2380.23 |
| 1122508800000 | 2384.85 |
| 1122595200000 | 2372.55 |
| 1122854400000 | 2390.41 |
| 1122940800000 | 2397.19 |
| 1123027200000 | 2437.47 |
| 1123113600000 | 2434.94 |
| 1123200000000 | 2419.1 |
| 1123459200000 | 2446.5 |
| 1123545600000 | 2440.37 |
| 1123632000000 | 2465.27 |
| 1123718400000 | 2469.84 |
| 1123804800000 | 2440.81 |
| 1124064000000 | 2427.75 |
| 1124150400000 | 2411.91 |
| 1124236800000 | 2405 |
| 1124323200000 | 2398.01 |
| 1124409600000 | 2407.77 |
| 1124668800000 | 2417.02 |
| 1124755200000 | 2384.34 |
| 1124841600000 | 2359.49 |
| 1124928000000 | 2355.46 |
| 1125014400000 | 2363.64 |
| 1125273600000 | 2324.45 |
| 1125360000000 | 2328.49 |
| 1125446400000 | 2373.89 |
| 1125532800000 | 2442.99 |
| 1125619200000 | 2463.47 |
| 1125878400000 | 2457.21 |
| 1125964800000 | 2457.4 |
| 1126051200000 | 2450.66 |
| 1126137600000 | 2427.8 |
| 1126224000000 | 2418.07 |
| 1126483200000 | 2377.62 |
| 1126569600000 | 2366.85 |
| 1126656000000 | 2378.37 |
| 1126742400000 | 2369.9 |
| 1126828800000 | 2374.95 |
| 1127088000000 | 2350.62 |
| 1127174400000 | 2346.47 |
| 1127260800000 | 2330.78 |
| 1127347200000 | 2318.56 |
| 1127433600000 | 2330.79 |
| 1127692800000 | 2361.17 |
| 1127779200000 | 2359.6 |
| 1127865600000 | 2377.04 |
| 1127952000000 | 2382.28 |
| 1128038400000 | 2425.33 |
| 1128297600000 | 2410.23 |
| 1128384000000 | 2407.85 |
| 1128470400000 | 2410.67 |
| 1128556800000 | 2421.28 |
| 1128643200000 | 2422.13 |
| 1128902400000 | 2412.79 |
| 1128988800000 | 2415.61 |
| 1129075200000 | 2432.95 |
| 1129161600000 | 2385.77 |
| 1129248000000 | 2399.46 |
| 1129507200000 | 2392.08 |
| 1129593600000 | 2371.49 |
| 1129680000000 | 2336.64 |
| 1129766400000 | 2329.83 |
| 1129852800000 | 2328.94 |
| 1130112000000 | 2334.33 |
| 1130198400000 | 2360.08 |
| 1130284800000 | 2356.32 |
| 1130371200000 | 2372.82 |
| 1130457600000 | 2364.02 |
| 1130716800000 | 2366.83 |
| 1130803200000 | 2387.3 |
| 1130889600000 | 2415.51 |
| 1130976000000 | 2432.51 |
| 1131062400000 | 2409.14 |
| 1131321600000 | 2402.62 |
| 1131408000000 | 2400.1 |
| 1131494400000 | 2396.5 |
| 1131580800000 | 2381.41 |
| 1131667200000 | 2397.79 |
| 1131926400000 | 2415.09 |
| 1132012800000 | 2404.01 |
| 1132099200000 | 2409.96 |
| 1132185600000 | 2456.34 |
| 1132272000000 | 2467.79 |
| 1132531200000 | 2457.68 |
| 1132617600000 | 2464.69 |
| 1132704000000 | 2472.12 |
| 1132790400000 | 2465.86 |
| 1132876800000 | 2450.78 |
| 1133136000000 | 2469.05 |
| 1133222400000 | 2460.36 |
| 1133308800000 | 2426.72 |
| 1133395200000 | 2437.33 |
| 1133481600000 | 2447.99 |
| 1133740800000 | 2472.11 |
| 1133827200000 | 2487.15 |
| 1133913600000 | 2483.77 |
| 1134000000000 | 2488.29 |
| 1134086400000 | 2492.7 |
| 1134345600000 | 2532.32 |
| 1134432000000 | 2524.47 |
| 1134518400000 | 2569.63 |
| 1134604800000 | 2584.81 |
| 1134691200000 | 2626.47 |
| 1134950400000 | 2622.12 |
| 1135036800000 | 2589.63 |
| 1135123200000 | 2571.62 |
| 1135209600000 | 2561.31 |
| 1135296000000 | 2572.23 |
| 1135555200000 | 2572.23 |
| 1135641600000 | 2613.22 |
| 1135728000000 | 2613.93 |
| 1135814400000 | 2614.96 |
| 1135900800000 | 2604.78 |
| 1136160000000 | 2605.68 |
| 1136246400000 | 2687.36 |
| 1136332800000 | 2745.29 |
| 1136419200000 | 2756.59 |
| 1136505600000 | 2768.9 |
| 1136764800000 | 2778.49 |
| 1136851200000 | 2782.45 |
| 1136937600000 | 2829.3 |
| 1137024000000 | 2817.74 |
| 1137110400000 | 2824.04 |
| 1137369600000 | 2877.35 |
| 1137456000000 | 2879.22 |
| 1137542400000 | 2847.9 |
| 1137628800000 | 2892.31 |
| 1137715200000 | 2925.56 |
| 1137974400000 | 2937.35 |
| 1138060800000 | 2976.86 |
| 1138147200000 | 2995.63 |
| 1138233600000 | 2971.19 |
| 1138320000000 | 2920.48 |
| 1138579200000 | 2899.05 |
| 1138665600000 | 2933.34 |
| 1138752000000 | 2938.82 |
| 1138838400000 | 2976.62 |
| 1138924800000 | 2960.25 |
| 1139184000000 | 2981.82 |
| 1139270400000 | 2991.37 |
| 1139356800000 | 2994.77 |
| 1139443200000 | 3033 |
| 1139529600000 | 3026.41 |
| 1139788800000 | 2976.67 |
| 1139875200000 | 2945.64 |
| 1139961600000 | 2939.61 |
| 1140048000000 | 2964.06 |
| 1140134400000 | 2994.72 |
| 1140393600000 | 3022.63 |
| 1140480000000 | 3042.48 |
| 1140566400000 | 3079.4 |
| 1140652800000 | 3102.3 |
| 1140739200000 | 3105 |
| 1140998400000 | 3071.94 |
| 1141084800000 | 3094.26 |
| 1141171200000 | 3029.05 |
| 1141257600000 | 3011.1 |
| 1141344000000 | 2982.41 |
| 1141603200000 | 2981.92 |
| 1141689600000 | 2849.21 |
| 1141776000000 | 2833.37 |
| 1141862400000 | 2911.07 |
| 1141948800000 | 2920.96 |
| 1142208000000 | 2966.89 |
| 1142294400000 | 2974.97 |
| 1142380800000 | 2987.98 |
| 1142467200000 | 3043.62 |
| 1142553600000 | 3093.47 |
| 1142812800000 | 3115.94 |
| 1142899200000 | 3086.71 |
| 1142985600000 | 3066.08 |
| 1143072000000 | 3044.85 |
| 1143158400000 | 3052.92 |
| 1143417600000 | 3036.68 |
| 1143504000000 | 3001 |
| 1143590400000 | 2985.39 |
| 1143676800000 | 3052.38 |
| 1143763200000 | 3038.93 |
| 1144022400000 | 3058.45 |
| 1144108800000 | 3110.39 |
| 1144195200000 | 3124.71 |
| 1144281600000 | 3174.83 |
| 1144368000000 | 3189.59 |
| 1144627200000 | 3192.37 |
| 1144713600000 | 3165.47 |
| 1144800000000 | 3120.4 |
| 1144886400000 | 3102.71 |
| 1144972800000 | 3102.71 |
| 1145232000000 | 3151.99 |
| 1145318400000 | 3154.96 |
| 1145404800000 | 3198.93 |
| 1145491200000 | 3174.55 |
| 1145577600000 | 3182.8 |
| 1145836800000 | 3190.03 |
| 1145923200000 | 3166.38 |
| 1146009600000 | 3194.78 |
| 1146096000000 | 3207.69 |
| 1146182400000 | 3205.84 |
| 1146441600000 | 3211.44 |
| 1146528000000 | 3261.06 |
| 1146614400000 | 3294.59 |
| 1146700800000 | 3344.47 |
| 1146787200000 | 3370.81 |
| 1147046400000 | 3399.2 |
| 1147132800000 | 3410.82 |
| 1147219200000 | 3394.31 |
| 1147305600000 | 3356.84 |
| 1147392000000 | 3353.16 |
| 1147651200000 | 3265.93 |
| 1147737600000 | 3250.77 |
| 1147824000000 | 3219.31 |
| 1147910400000 | 3110.16 |
| 1147996800000 | 3059.89 |
| 1148256000000 | 2934.97 |
| 1148342400000 | 2964.58 |
| 1148428800000 | 2887.03 |
| 1148515200000 | 2889.05 |
| 1148601600000 | 2956.17 |
| 1148860800000 | 3010.95 |
| 1148947200000 | 2952.72 |
| 1149033600000 | 2959.25 |
| 1149120000000 | 2909.04 |
| 1149206400000 | 2938.81 |
| 1149465600000 | 2884.7 |
| 1149552000000 | 2780.28 |
| 1149638400000 | 2769.2 |
| 1149724800000 | 2714.15 |
| 1149811200000 | 2758.69 |
| 1150070400000 | 2745.38 |
| 1150156800000 | 2645.64 |
| 1150243200000 | 2655.18 |
| 1150329600000 | 2808.78 |
| 1150416000000 | 2825.9 |
| 1150675200000 | 2842.66 |
| 1150761600000 | 2821.84 |
| 1150848000000 | 2790.67 |
| 1150934400000 | 2811.22 |
| 1151020800000 | 2803.93 |
| 1151280000000 | 2800.44 |
| 1151366400000 | 2796.09 |
| 1151452800000 | 2753.14 |
| 1151539200000 | 2809.86 |
| 1151625600000 | 2963.09 |
| 1151884800000 | 2957.25 |
| 1151971200000 | 2964.19 |
| 1152057600000 | 2886.02 |
| 1152144000000 | 2880.45 |
| 1152230400000 | 2906.59 |
| 1152489600000 | 2902.69 |
| 1152576000000 | 2935.87 |
| 1152662400000 | 2948.23 |
| 1152748800000 | 2881.47 |
| 1152835200000 | 2867.09 |
| 1153094400000 | 2750.36 |
| 1153180800000 | 2775.15 |
| 1153267200000 | 2789.48 |
| 1153353600000 | 2858.08 |
| 1153440000000 | 2850.67 |
| 1153699200000 | 2847.55 |
| 1153785600000 | 2889.84 |
| 1153872000000 | 2892.78 |
| 1153958400000 | 2971.97 |
| 1154044800000 | 2970.13 |
| 1154304000000 | 2992.07 |
| 1154390400000 | 2997.9 |
| 1154476800000 | 3035.3 |
| 1154563200000 | 3034.21 |
| 1154649600000 | 3104.89 |
| 1154908800000 | 3121.84 |
| 1154995200000 | 3080.15 |
| 1155081600000 | 3106.04 |
| 1155168000000 | 3044.79 |
| 1155254400000 | 3050.99 |
| 1155513600000 | 3075.68 |
| 1155600000000 | 3085.82 |
| 1155686400000 | 3150.76 |
| 1155772800000 | 3157.34 |
| 1155859200000 | 3161 |
| 1156118400000 | 3183.99 |
| 1156204800000 | 3146.81 |
| 1156291200000 | 3140.03 |
| 1156377600000 | 3141.16 |
| 1156464000000 | 3075.42 |
| 1156723200000 | 3050.7 |
| 1156809600000 | 3055.15 |
| 1156896000000 | 3066.55 |
| 1156982400000 | 3102.25 |
| 1157068800000 | 3144.7 |
| 1157328000000 | 3181.1 |
| 1157414400000 | 3168.66 |
| 1157500800000 | 3132.5 |
| 1157587200000 | 3087.21 |
| 1157673600000 | 3091.2 |
| 1157932800000 | 3096.64 |
| 1158019200000 | 3100.78 |
| 1158105600000 | 3095.69 |
| 1158192000000 | 3087.2 |
| 1158278400000 | 3089.69 |
| 1158537600000 | 3076.97 |
| 1158624000000 | 3084.6 |
| 1158710400000 | 3119.09 |
| 1158796800000 | 3150.03 |
| 1158883200000 | 3162.62 |
| 1159142400000 | 3143.87 |
| 1159228800000 | 3130.34 |
| 1159315200000 | 3166.95 |
| 1159401600000 | 3147.96 |
| 1159488000000 | 3129.2 |
| 1159747200000 | 3138.61 |
| 1159833600000 | 3117.97 |
| 1159920000000 | 3147.78 |
| 1160006400000 | 3208.29 |
| 1160092800000 | 3165.6 |
| 1160352000000 | 3162 |
| 1160438400000 | 3167.65 |
| 1160524800000 | 3179.01 |
| 1160611200000 | 3229.81 |
| 1160697600000 | 3224.5 |
| 1160956800000 | 3214.12 |
| 1161043200000 | 3202.96 |
| 1161129600000 | 3228.19 |
| 1161216000000 | 3260.25 |
| 1161302400000 | 3301.42 |
| 1161561600000 | 3278.02 |
| 1161648000000 | 3285.34 |
| 1161734400000 | 3301.84 |
| 1161820800000 | 3340.27 |
| 1161907200000 | 3331.89 |
| 1162166400000 | 3329.06 |
| 1162252800000 | 3347.59 |
| 1162339200000 | 3374.46 |
| 1162425600000 | 3353.95 |
| 1162512000000 | 3369.88 |
| 1162771200000 | 3391.2 |
| 1162857600000 | 3429.93 |
| 1162944000000 | 3404.07 |
| 1163030400000 | 3430.57 |
| 1163116800000 | 3476.78 |
| 1163376000000 | 3463.87 |
| 1163462400000 | 3480.63 |
| 1163548800000 | 3514.53 |
| 1163635200000 | 3512.01 |
| 1163721600000 | 3501.16 |
| 1163980800000 | 3463.57 |
| 1164067200000 | 3499.65 |
| 1164153600000 | 3544.59 |
| 1164240000000 | 3558.21 |
| 1164326400000 | 3580.98 |
| 1164585600000 | 3564.7 |
| 1164672000000 | 3492.85 |
| 1164758400000 | 3535.33 |
| 1164844800000 | 3538.63 |
| 1164931200000 | 3577.4 |
| 1165190400000 | 3555.48 |
| 1165276800000 | 3520.91 |
| 1165363200000 | 3542.86 |
| 1165449600000 | 3567.68 |
| 1165536000000 | 3546.95 |
| 1165795200000 | 3549.05 |
| 1165881600000 | 3568.3 |
| 1165968000000 | 3610.09 |
| 1166054400000 | 3593.87 |
| 1166140800000 | 3611.27 |
| 1166400000000 | 3604.54 |
| 1166486400000 | 3601.57 |
| 1166572800000 | 3627.72 |
| 1166659200000 | 3631.54 |
| 1166745600000 | 3615.72 |
| 1167004800000 | 3615.72 |
| 1167091200000 | 3610.09 |
| 1167177600000 | 3622.58 |
| 1167264000000 | 3638.44 |
| 1167350400000 | 3657.09 |
| 1167696000000 | 3741.67 |
| 1167782400000 | 3744.31 |
| 1167868800000 | 3744.68 |
| 1167955200000 | 3741.13 |
| 1168214400000 | 3774.56 |
| 1168300800000 | 3760.86 |
| 1168387200000 | 3686.59 |
| 1168473600000 | 3721.86 |
| 1168560000000 | 3781.57 |
| 1168819200000 | 3793.53 |
| 1168905600000 | 3762.98 |
| 1168992000000 | 3761.54 |
| 1169078400000 | 3814.77 |
| 1169164800000 | 3812.48 |
| 1169424000000 | 3819.98 |
| 1169510400000 | 3812.94 |
| 1169596800000 | 3852.03 |
| 1169683200000 | 3859.57 |
| 1169769600000 | 3830.35 |
| 1170028800000 | 3843.67 |
| 1170115200000 | 3835.3 |
| 1170201600000 | 3870.76 |
| 1170288000000 | 3916.45 |
| 1170374400000 | 3922.87 |
| 1170633600000 | 3930.32 |
| 1170720000000 | 3904.85 |
| 1170806400000 | 3898.9 |
| 1170892800000 | 3887.35 |
| 1170979200000 | 3861.64 |
| 1171238400000 | 3786.12 |
| 1171324800000 | 3835.9 |
| 1171411200000 | 3912.79 |
| 1171497600000 | 3949.79 |
| 1171584000000 | 3937.66 |
| 1171843200000 | 3943.06 |
| 1171929600000 | 3973.93 |
| 1172016000000 | 3923.75 |
| 1172102400000 | 3968.02 |
| 1172188800000 | 3997.59 |
| 1172448000000 | 3986.73 |
| 1172534400000 | 3839.7 |
| 1172620800000 | 3788.44 |
| 1172707200000 | 3657.91 |
| 1172793600000 | 3666.84 |
| 1173052800000 | 3613.07 |
| 1173139200000 | 3674.27 |
| 1173225600000 | 3727.68 |
| 1173312000000 | 3773.52 |
| 1173398400000 | 3794.54 |
| 1173657600000 | 3807.94 |
| 1173744000000 | 3768.1 |
| 1173830400000 | 3701.45 |
| 1173916800000 | 3740.95 |
| 1174003200000 | 3822.96 |
| 1174262400000 | 3851.17 |
| 1174348800000 | 3846.19 |
| 1174435200000 | 3878.44 |
| 1174521600000 | 3956.34 |
| 1174608000000 | 3968.55 |
| 1174867200000 | 4004.71 |
| 1174953600000 | 3946.45 |
| 1175040000000 | 3915.18 |
| 1175126400000 | 3960.33 |
| 1175212800000 | 3936.61 |
| 1175472000000 | 3936.11 |
| 1175558400000 | 3953.03 |
| 1175644800000 | 4002.51 |
| 1175731200000 | 4045.9 |
| 1175817600000 | 4045.92 |
| 1176076800000 | 4024.87 |
| 1176163200000 | 4080.88 |
| 1176249600000 | 4119.41 |
| 1176336000000 | 4115.83 |
| 1176422400000 | 4165.32 |
| 1176681600000 | 4228.52 |
| 1176768000000 | 4222.58 |
| 1176854400000 | 4179.74 |
| 1176940800000 | 4163.58 |
| 1177027200000 | 4215.72 |
| 1177286400000 | 4194.22 |
| 1177372800000 | 4186.78 |
| 1177459200000 | 4234.83 |
| 1177545600000 | 4236.41 |
| 1177632000000 | 4194.51 |
| 1177891200000 | 4135.16 |
| 1177977600000 | 4119.71 |
| 1178064000000 | 4148.26 |
| 1178150400000 | 4126.84 |
| 1178236800000 | 4153.02 |
| 1178496000000 | 4185.03 |
| 1178582400000 | 4095.48 |
| 1178668800000 | 4107.79 |
| 1178755200000 | 4111.76 |
| 1178841600000 | 4098.63 |
| 1179100800000 | 4150.49 |
| 1179187200000 | 4221.02 |
| 1179273600000 | 4227.59 |
| 1179360000000 | 4197.63 |
| 1179446400000 | 4221.32 |
| 1179705600000 | 4227.02 |
| 1179792000000 | 4236.34 |
| 1179878400000 | 4265.18 |
| 1179964800000 | 4255.91 |
| 1180051200000 | 4254.56 |
| 1180310400000 | 4254.56 |
| 1180396800000 | 4281.05 |
| 1180483200000 | 4236.32 |
| 1180569600000 | 4301.87 |
| 1180656000000 | 4303.81 |
| 1180915200000 | 4272.91 |
| 1181001600000 | 4270.15 |
| 1181088000000 | 4237.29 |
| 1181174400000 | 4202.89 |
| 1181260800000 | 4183.96 |
| 1181520000000 | 4203.05 |
| 1181606400000 | 4171.41 |
| 1181692800000 | 4152.38 |
| 1181779200000 | 4185.56 |
| 1181865600000 | 4237.77 |
| 1182124800000 | 4269.88 |
| 1182211200000 | 4244.77 |
| 1182297600000 | 4268.62 |
| 1182384000000 | 4251.07 |
| 1182470400000 | 4233.92 |
| 1182729600000 | 4208.91 |
| 1182816000000 | 4198.18 |
| 1182902400000 | 4162.26 |
| 1182988800000 | 4203.45 |
| 1183075200000 | 4254.89 |
| 1183334400000 | 4308.33 |
| 1183420800000 | 4324.76 |
| 1183507200000 | 4362.24 |
| 1183593600000 | 4372.87 |
| 1183680000000 | 4415.68 |
| 1183939200000 | 4447.14 |
| 1184025600000 | 4422.7 |
| 1184112000000 | 4429.98 |
| 1184198400000 | 4470.89 |
| 1184284800000 | 4541.5 |
| 1184544000000 | 4527.64 |
| 1184630400000 | 4512.18 |
| 1184716800000 | 4534.04 |
| 1184803200000 | 4572.74 |
| 1184889600000 | 4525.12 |
| 1185148800000 | 4548.75 |
| 1185235200000 | 4514.93 |
| 1185321600000 | 4495.07 |
| 1185408000000 | 4418.81 |
| 1185494400000 | 4322.66 |
| 1185753600000 | 4282.97 |
| 1185840000000 | 4351.01 |
| 1185926400000 | 4320.48 |
| 1186012800000 | 4328.18 |
| 1186099200000 | 4312.82 |
| 1186358400000 | 4259.3 |
| 1186444800000 | 4244.65 |
| 1186531200000 | 4306 |
| 1186617600000 | 4200.68 |
| 1186704000000 | 4079.69 |
| 1186963200000 | 4101.76 |
| 1187049600000 | 4096.28 |
| 1187136000000 | 4065.5 |
| 1187222400000 | 3890.18 |
| 1187308800000 | 4061.35 |
| 1187568000000 | 4042.99 |
| 1187654400000 | 4036.73 |
| 1187740800000 | 4109.55 |
| 1187827200000 | 4179.55 |
| 1187913600000 | 4198.05 |
| 1188172800000 | 4208.2 |
| 1188259200000 | 4208.97 |
| 1188345600000 | 4212.57 |
| 1188432000000 | 4239.31 |
| 1188518400000 | 4299.77 |
| 1188777600000 | 4283.2 |
| 1188864000000 | 4265.83 |
| 1188950400000 | 4258.63 |
| 1189036800000 | 4282.68 |
| 1189123200000 | 4261.93 |
| 1189382400000 | 4244.81 |
| 1189468800000 | 4287.98 |
| 1189555200000 | 4296.81 |
| 1189641600000 | 4323.6 |
| 1189728000000 | 4324.32 |
| 1189987200000 | 4336.46 |
| 1190073600000 | 4375.28 |
| 1190160000000 | 4457.71 |
| 1190246400000 | 4492.74 |
| 1190332800000 | 4512.89 |
| 1190592000000 | 4540.28 |
| 1190678400000 | 4551.1 |
| 1190764800000 | 4607.77 |
| 1190851200000 | 4613.29 |
| 1190937600000 | 4654.01 |
| 1191196800000 | 4672.12 |
| 1191283200000 | 4646.37 |
| 1191369600000 | 4643.15 |
| 1191456000000 | 4653 |
| 1191542400000 | 4702.35 |
| 1191801600000 | 4681.08 |
| 1191888000000 | 4720.35 |
| 1191974400000 | 4729.34 |
| 1192060800000 | 4780.62 |
| 1192147200000 | 4769.59 |
| 1192406400000 | 4781.28 |
| 1192492800000 | 4690.22 |
| 1192579200000 | 4718.52 |
| 1192665600000 | 4693.96 |
| 1192752000000 | 4706.99 |
| 1193011200000 | 4608.99 |
| 1193097600000 | 4722.18 |
| 1193184000000 | 4729.5 |
| 1193270400000 | 4703.98 |
| 1193356800000 | 4752.79 |
| 1193616000000 | 4848.63 |
| 1193702400000 | 4869.19 |
| 1193788800000 | 4903.6 |
| 1193875200000 | 4831.91 |
| 1193961600000 | 4866.11 |
| 1194220800000 | 4833.21 |
| 1194307200000 | 4910.84 |
| 1194393600000 | 4943.74 |
| 1194480000000 | 4874.51 |
| 1194566400000 | 4808.01 |
| 1194825600000 | 4735.61 |
| 1194912000000 | 4752.94 |
| 1194998400000 | 4828.58 |
| 1195084800000 | 4744.89 |
| 1195171200000 | 4733.31 |
| 1195430400000 | 4638.65 |
| 1195516800000 | 4634.04 |
| 1195603200000 | 4504.19 |
| 1195689600000 | 4528.53 |
| 1195776000000 | 4606.66 |
| 1196035200000 | 4608.98 |
| 1196121600000 | 4571.2 |
| 1196208000000 | 4610.02 |
| 1196294400000 | 4646.43 |
| 1196380800000 | 4702.31 |
| 1196640000000 | 4680.08 |
| 1196726400000 | 4641.11 |
| 1196812800000 | 4699.91 |
| 1196899200000 | 4724.28 |
| 1196985600000 | 4750.06 |
| 1197244800000 | 4785.82 |
| 1197331200000 | 4799.46 |
| 1197417600000 | 4832.45 |
| 1197504000000 | 4739.17 |
| 1197590400000 | 4647.24 |
| 1197849600000 | 4527.72 |
| 1197936000000 | 4578.19 |
| 1198022400000 | 4582.69 |
| 1198108800000 | 4618.87 |
| 1198195200000 | 4669.19 |
| 1198454400000 | 4682.14 |
| 1198540800000 | 4681.02 |
| 1198627200000 | 4714.36 |
| 1198713600000 | 4757.49 |
| 1198800000000 | 4810.97 |
| 1199059200000 | 4809.73 |
| 1199232000000 | 4863.66 |
| 1199318400000 | 4791.65 |
| 1199404800000 | 4793.56 |
| 1199664000000 | 4771.14 |
| 1199750400000 | 4803.94 |
| 1199836800000 | 4725.81 |
| 1199923200000 | 4644.95 |
| 1200009600000 | 4590.56 |
| 1200268800000 | 4602.33 |
| 1200355200000 | 4417.8 |
| 1200441600000 | 4254.18 |
| 1200528000000 | 4277.53 |
| 1200614400000 | 4310.41 |
| 1200873600000 | 4033.91 |
| 1200960000000 | 4013.13 |
| 1201046400000 | 3858.79 |
| 1201132800000 | 4190.13 |
| 1201219200000 | 4267.92 |
| 1201478400000 | 4199.27 |
| 1201564800000 | 4256.96 |
| 1201651200000 | 4242.71 |
| 1201737600000 | 4145.03 |
| 1201824000000 | 4217.59 |
| 1202083200000 | 4262.35 |
| 1202169600000 | 4123.97 |
| 1202256000000 | 4094.99 |
| 1202342400000 | 4063.48 |
| 1202428800000 | 4013.05 |
| 1202688000000 | 3957.99 |
| 1202774400000 | 4047.92 |
| 1202860800000 | 4046.57 |
| 1202947200000 | 4118.35 |
| 1203033600000 | 4030.97 |
| 1203292800000 | 4015.55 |
| 1203379200000 | 4059.52 |
| 1203465600000 | 3967.76 |
| 1203552000000 | 4069.35 |
| 1203638400000 | 4077.04 |
| 1203897600000 | 4112.19 |
| 1203984000000 | 4125.55 |
| 1204070400000 | 4140.8 |
| 1204156800000 | 4072.53 |
| 1204243200000 | 3995.8 |
| 1204502400000 | 3923.75 |
| 1204588800000 | 3932.27 |
| 1204675200000 | 3941.05 |
| 1204761600000 | 3896.56 |
| 1204848000000 | 3840.93 |
| 1205107200000 | 3844.43 |
| 1205193600000 | 3894.34 |
| 1205280000000 | 4000.87 |
| 1205366400000 | 3873.48 |
| 1205452800000 | 3916.28 |
| 1205712000000 | 3821.02 |
| 1205798400000 | 3917.41 |
| 1205884800000 | 3837.43 |
| 1205971200000 | 3719.53 |
| 1206057600000 | 3719.53 |
| 1206316800000 | 3714.36 |
| 1206403200000 | 3762.69 |
| 1206489600000 | 3868.6 |
| 1206576000000 | 3985.04 |
| 1206662400000 | 4043.46 |
| 1206921600000 | 4073.65 |
| 1207008000000 | 4096.64 |
| 1207094400000 | 4194.07 |
| 1207180800000 | 4135.44 |
| 1207267200000 | 4174.65 |
| 1207526400000 | 4230.57 |
| 1207612800000 | 4144.51 |
| 1207699200000 | 4203.65 |
| 1207785600000 | 4142.04 |
| 1207872000000 | 4086.76 |
| 1208131200000 | 4028.64 |
| 1208217600000 | 4025.6 |
| 1208304000000 | 4072.24 |
| 1208390400000 | 4072.19 |
| 1208476800000 | 4150.26 |
| 1208736000000 | 4150.81 |
| 1208822400000 | 4192.33 |
| 1208908800000 | 4164.69 |
| 1208995200000 | 4118.71 |
| 1209081600000 | 4108.04 |
| 1209340800000 | 4103.64 |
| 1209427200000 | 4160.44 |
| 1209513600000 | 4245.89 |
| 1209600000000 | 4213.67 |
| 1209686400000 | 4305.89 |
| 1209945600000 | 4303.18 |
| 1210032000000 | 4271.52 |
| 1210118400000 | 4271.47 |
| 1210204800000 | 4281.74 |
| 1210291200000 | 4230.72 |
| 1210550400000 | 4227.73 |
| 1210636800000 | 4279.45 |
| 1210723200000 | 4281.5 |
| 1210809600000 | 4285.42 |
| 1210896000000 | 4293 |
| 1211155200000 | 4310.16 |
| 1211241600000 | 4258.28 |
| 1211328000000 | 4268.63 |
| 1211414400000 | 4185.61 |
| 1211500800000 | 4182.11 |
| 1211760000000 | 4140.45 |
| 1211846400000 | 4116.27 |
| 1211932800000 | 4192.94 |
| 1212019200000 | 4168.69 |
| 1212105600000 | 4284.7 |
| 1212364800000 | 4254.57 |
| 1212451200000 | 4255.47 |
| 1212537600000 | 4173.22 |
| 1212624000000 | 4198.05 |
| 1212710400000 | 4226.98 |
| 1212969600000 | 4126.63 |
| 1213056000000 | 3983.54 |
| 1213142400000 | 3957.21 |
| 1213228800000 | 3882.27 |
| 1213315200000 | 3785.31 |
| 1213574400000 | 3814.47 |
| 1213660800000 | 3809.6 |
| 1213747200000 | 3782.4 |
| 1213833600000 | 3753.31 |
| 1213920000000 | 3757.65 |
| 1214179200000 | 3620.94 |
| 1214265600000 | 3601.69 |
| 1214352000000 | 3705.26 |
| 1214438400000 | 3657.56 |
| 1214524800000 | 3600.2 |
| 1214784000000 | 3622.4 |
| 1214870400000 | 3466.44 |
| 1214956800000 | 3386.68 |
| 1215043200000 | 3464.97 |
| 1215129600000 | 3468.83 |
| 1215388800000 | 3509.64 |
| 1215475200000 | 3456.51 |
| 1215561600000 | 3595.45 |
| 1215648000000 | 3565.04 |
| 1215734400000 | 3500.28 |
| 1215993600000 | 3530.01 |
| 1216080000000 | 3394.69 |
| 1216166400000 | 3339.26 |
| 1216252800000 | 3556.27 |
| 1216339200000 | 3638.86 |
| 1216598400000 | 3674.7 |
| 1216684800000 | 3593.3 |
| 1216771200000 | 3708.55 |
| 1216857600000 | 3721.42 |
| 1216944000000 | 3602.43 |
| 1217203200000 | 3622.63 |
| 1217289600000 | 3548.23 |
| 1217376000000 | 3559.58 |
| 1217462400000 | 3576.86 |
| 1217548800000 | 3553.59 |
| 1217808000000 | 3549.78 |
| 1217894400000 | 3609.15 |
| 1217980800000 | 3586.52 |
| 1218067200000 | 3549.51 |
| 1218153600000 | 3370.93 |
| 1218412800000 | 3369.32 |
| 1218499200000 | 3375.65 |
| 1218585600000 | 3300.69 |
| 1218672000000 | 3316.93 |
| 1218758400000 | 3270.54 |
| 1219017600000 | 3323.31 |
| 1219104000000 | 3289.91 |
| 1219190400000 | 3279.43 |
| 1219276800000 | 3261.81 |
| 1219363200000 | 3274.83 |
| 1219622400000 | 3271.65 |
| 1219708800000 | 3201.75 |
| 1219795200000 | 3203.6 |
| 1219881600000 | 3241.19 |
| 1219968000000 | 3274.59 |
| 1220227200000 | 3219.99 |
| 1220313600000 | 3288.51 |
| 1220400000000 | 3227 |
| 1220486400000 | 3135.42 |
| 1220572800000 | 3039.09 |
| 1220832000000 | 3170.75 |
| 1220918400000 | 3154.74 |
| 1221004800000 | 3071.74 |
| 1221091200000 | 2958.18 |
| 1221177600000 | 2997.58 |
| 1221436800000 | 2882.08 |
| 1221523200000 | 2803.6 |
| 1221609600000 | 2842.93 |
| 1221696000000 | 2861.51 |
| 1221782400000 | 3142.08 |
| 1222041600000 | 3162.38 |
| 1222128000000 | 3068.39 |
| 1222214400000 | 3057.34 |
| 1222300800000 | 3079.79 |
| 1222387200000 | 3018.74 |
| 1222646400000 | 2812.7 |
| 1222732800000 | 2749.25 |
| 1222819200000 | 2726.15 |
| 1222905600000 | 2694.74 |
| 1222992000000 | 2674.07 |
| 1223251200000 | 2462.7 |
| 1223337600000 | 2475.56 |
| 1223424000000 | 2360.08 |
| 1223510400000 | 2352.64 |
| 1223596800000 | 2202.62 |
| 1223856000000 | 2334.13 |
| 1223942400000 | 2392.08 |
| 1224028800000 | 2209.16 |
| 1224115200000 | 2052.25 |
| 1224201600000 | 1915.12 |
| 1224460800000 | 1899.57 |
| 1224547200000 | 1897.85 |
| 1224633600000 | 1748.13 |
| 1224720000000 | 1644.08 |
| 1224806400000 | 1464.5 |
| 1225065600000 | 1500.75 |
| 1225152000000 | 1503.88 |
| 1225238400000 | 1698.53 |
| 1225324800000 | 1731.71 |
| 1225411200000 | 1744.89 |
| 1225670400000 | 1805.51 |
| 1225756800000 | 1943.53 |
| 1225843200000 | 1947.66 |
| 1225929600000 | 1778.09 |
| 1226016000000 | 1814.48 |
| 1226275200000 | 1892.83 |
| 1226361600000 | 1727.38 |
| 1226448000000 | 1683.01 |
| 1226534400000 | 1657.33 |
| 1226620800000 | 1696.86 |
| 1226880000000 | 1619.41 |
| 1226966400000 | 1611.63 |
| 1227052800000 | 1586.09 |
| 1227139200000 | 1499.97 |
| 1227225600000 | 1508.42 |
| 1227484800000 | 1584.31 |
| 1227571200000 | 1635.94 |
| 1227657600000 | 1592.78 |
| 1227744000000 | 1619.34 |
| 1227830400000 | 1599.54 |
| 1228089600000 | 1543.91 |
| 1228176000000 | 1537.36 |
| 1228262400000 | 1532.49 |
| 1228348800000 | 1547.34 |
| 1228435200000 | 1492.24 |
| 1228694400000 | 1570.58 |
| 1228780800000 | 1563.46 |
| 1228867200000 | 1557.59 |
| 1228953600000 | 1589.41 |
| 1229040000000 | 1585.78 |
| 1229299200000 | 1592.13 |
| 1229385600000 | 1572.37 |
| 1229472000000 | 1637.32 |
| 1229558400000 | 1640.68 |
| 1229644800000 | 1574.83 |
| 1229904000000 | 1560.5 |
| 1229990400000 | 1579.7 |
| 1230076800000 | 1586.91 |
| 1230163200000 | 1586.92 |
| 1230249600000 | 1594.59 |
| 1230508800000 | 1647.23 |
| 1230595200000 | 1702.31 |
| 1230681600000 | 1651.8 |
| 1230854400000 | 1670.88 |
| 1231113600000 | 1673.86 |
| 1231200000000 | 1643.04 |
| 1231286400000 | 1726.39 |
| 1231372800000 | 1730.32 |
| 1231459200000 | 1678.6 |
| 1231718400000 | 1636.93 |
| 1231804800000 | 1590.4 |
| 1231891200000 | 1503.04 |
| 1231977600000 | 1461.02 |
| 1232064000000 | 1523.41 |
| 1232323200000 | 1426.82 |
| 1232409600000 | 1395.95 |
| 1232496000000 | 1432.3 |
| 1232582400000 | 1411.69 |
| 1232668800000 | 1383.53 |
| 1232928000000 | 1440.74 |
| 1233014400000 | 1472.59 |
| 1233100800000 | 1515.12 |
| 1233187200000 | 1470.67 |
| 1233273600000 | 1481.49 |
| 1233532800000 | 1445.59 |
| 1233619200000 | 1463.29 |
| 1233705600000 | 1454.09 |
| 1233792000000 | 1436.85 |
| 1233878400000 | 1468.06 |
| 1234137600000 | 1506.57 |
| 1234224000000 | 1490.61 |
| 1234310400000 | 1460.3 |
| 1234396800000 | 1429.35 |
| 1234483200000 | 1452.49 |
| 1234742400000 | 1408.45 |
| 1234828800000 | 1313.69 |
| 1234915200000 | 1295.86 |
| 1235001600000 | 1326.62 |
| 1235088000000 | 1296.68 |
| 1235347200000 | 1267.48 |
| 1235433600000 | 1266.47 |
| 1235520000000 | 1241.02 |
| 1235606400000 | 1262.96 |
| 1235692800000 | 1246.27 |
| 1235952000000 | 1235.38 |
| 1236038400000 | 1214.45 |
| 1236124800000 | 1212.51 |
| 1236211200000 | 1185.66 |
| 1236297600000 | 1192.28 |
| 1236556800000 | 1189.16 |
| 1236643200000 | 1272.7 |
| 1236729600000 | 1261.9 |
| 1236816000000 | 1273.22 |
| 1236902400000 | 1294.31 |
| 1237161600000 | 1318.45 |
| 1237248000000 | 1315.07 |
| 1237334400000 | 1332.03 |
| 1237420800000 | 1439.78 |
| 1237507200000 | 1443.49 |
| 1237766400000 | 1484.15 |
| 1237852800000 | 1482.54 |
| 1237939200000 | 1484.3 |
| 1238025600000 | 1506.59 |
| 1238112000000 | 1435.88 |
| 1238371200000 | 1380.88 |
| 1238457600000 | 1441.82 |
| 1238544000000 | 1431.89 |
| 1238630400000 | 1524.31 |
| 1238716800000 | 1528.69 |
| 1238976000000 | 1512.5 |
| 1239062400000 | 1486.76 |
| 1239148800000 | 1549.48 |
| 1239235200000 | 1615.3 |
| 1239321600000 | 1615.33 |
| 1239580800000 | 1629.06 |
| 1239667200000 | 1636.45 |
| 1239753600000 | 1648.55 |
| 1239840000000 | 1694.54 |
| 1239926400000 | 1675.85 |
| 1240185600000 | 1659.98 |
| 1240272000000 | 1581.13 |
| 1240358400000 | 1601.41 |
| 1240444800000 | 1614.27 |
| 1240531200000 | 1662.6 |
| 1240790400000 | 1648.56 |
| 1240876800000 | 1627.98 |
| 1240963200000 | 1723.85 |
| 1241049600000 | 1787.35 |
| 1241136000000 | 1787.62 |
| 1241395200000 | 1840.8 |
| 1241481600000 | 1915.11 |
| 1241568000000 | 1929.11 |
| 1241654400000 | 1890 |
| 1241740800000 | 1914.19 |
| 1242000000000 | 1936.83 |
| 1242086400000 | 1974.66 |
| 1242172800000 | 1897.91 |
| 1242259200000 | 1882.8 |
| 1242345600000 | 1911.43 |
| 1242604800000 | 1917.27 |
| 1242691200000 | 2010.46 |
| 1242777600000 | 2082.94 |
| 1242864000000 | 2026.09 |
| 1242950400000 | 2089.45 |
| 1243209600000 | 2100.98 |
| 1243296000000 | 2054.27 |
| 1243382400000 | 2096.54 |
| 1243468800000 | 2108.07 |
| 1243555200000 | 2147.14 |
| 1243814400000 | 2253.18 |
| 1243900800000 | 2295.48 |
| 1243987200000 | 2245.8 |
| 1244073600000 | 2177.83 |
| 1244160000000 | 2186.99 |
| 1244419200000 | 2163.65 |
| 1244505600000 | 2141.02 |
| 1244592000000 | 2203.18 |
| 1244678400000 | 2228.09 |
| 1244764800000 | 2230.96 |
| 1245024000000 | 2196.79 |
| 1245110400000 | 2092.72 |
| 1245196800000 | 1980.71 |
| 1245283200000 | 2014.12 |
| 1245369600000 | 2062.35 |
| 1245628800000 | 1971.57 |
| 1245715200000 | 2009.72 |
| 1245801600000 | 2039.89 |
| 1245888000000 | 1994.41 |
| 1245974400000 | 2009.13 |
| 1246233600000 | 2029.48 |
| 1246320000000 | 2069.94 |
| 1246406400000 | 2096.34 |
| 1246492800000 | 2055.19 |
| 1246579200000 | 2053.01 |
| 1246838400000 | 2014.75 |
| 1246924800000 | 2032.59 |
| 1247011200000 | 1982.31 |
| 1247097600000 | 1986.63 |
| 1247184000000 | 1929.32 |
| 1247443200000 | 1928.68 |
| 1247529600000 | 2006.47 |
| 1247616000000 | 2047.16 |
| 1247702400000 | 2073.29 |
| 1247788800000 | 2096.82 |
| 1248048000000 | 2160.88 |
| 1248134400000 | 2155.9 |
| 1248220800000 | 2151.89 |
| 1248307200000 | 2183.63 |
| 1248393600000 | 2213.44 |
| 1248652800000 | 2232.49 |
| 1248739200000 | 2169.58 |
| 1248825600000 | 2139.77 |
| 1248912000000 | 2212.33 |
| 1248998400000 | 2242.78 |
| 1249257600000 | 2342.5 |
| 1249344000000 | 2352.16 |
| 1249430400000 | 2308.73 |
| 1249516800000 | 2321.7 |
| 1249603200000 | 2275.66 |
| 1249862400000 | 2227.22 |
| 1249948800000 | 2157.38 |
| 1250035200000 | 2191 |
| 1250121600000 | 2240.38 |
| 1250208000000 | 2254.44 |
| 1250467200000 | 2190.58 |
| 1250553600000 | 2223.73 |
| 1250640000000 | 2257.88 |
| 1250726400000 | 2311.33 |
| 1250812800000 | 2414.27 |
| 1251072000000 | 2423.05 |
| 1251158400000 | 2446.06 |
| 1251244800000 | 2475.37 |
| 1251331200000 | 2473.4 |
| 1251417600000 | 2490.35 |
| 1251676800000 | 2402.35 |
| 1251763200000 | 2438.76 |
| 1251849600000 | 2403.79 |
| 1251936000000 | 2346.48 |
| 1252022400000 | 2344.86 |
| 1252281600000 | 2433.64 |
| 1252368000000 | 2471.18 |
| 1252454400000 | 2507.23 |
| 1252540800000 | 2483.22 |
| 1252627200000 | 2506.32 |
| 1252886400000 | 2445.99 |
| 1252972800000 | 2501 |
| 1253059200000 | 2532.67 |
| 1253145600000 | 2535.58 |
| 1253232000000 | 2538.31 |
| 1253491200000 | 2498.34 |
| 1253577600000 | 2560.72 |
| 1253664000000 | 2623.4 |
| 1253750400000 | 2601.6 |
| 1253836800000 | 2598.21 |
| 1254096000000 | 2628.81 |
| 1254182400000 | 2644.75 |
| 1254268800000 | 2649.38 |
| 1254355200000 | 2623.61 |
| 1254441600000 | 2566.43 |
| 1254700800000 | 2551.03 |
| 1254787200000 | 2684.65 |
| 1254873600000 | 2680.49 |
| 1254960000000 | 2745.99 |
| 1255046400000 | 2763.5 |
| 1255305600000 | 2860.17 |
| 1255392000000 | 2836.4 |
| 1255478400000 | 2951.38 |
| 1255564800000 | 2953.43 |
| 1255651200000 | 2866.69 |
| 1255910400000 | 2916.63 |
| 1255996800000 | 2941.12 |
| 1256083200000 | 2911.69 |
| 1256169600000 | 2863.66 |
| 1256256000000 | 2898.51 |
| 1256515200000 | 2818.29 |
| 1256601600000 | 2717.77 |
| 1256688000000 | 2707.31 |
| 1256774400000 | 2679.18 |
| 1256860800000 | 2696.78 |
| 1257120000000 | 2662.58 |
| 1257206400000 | 2569.34 |
| 1257292800000 | 2679.06 |
| 1257379200000 | 2718.85 |
| 1257465600000 | 2741.64 |
| 1257724800000 | 2745.92 |
| 1257811200000 | 2693.66 |
| 1257897600000 | 2702.89 |
| 1257984000000 | 2648.59 |
| 1258070400000 | 2612.96 |
| 1258329600000 | 2521.91 |
| 1258416000000 | 2506.41 |
| 1258502400000 | 2563.84 |
| 1258588800000 | 2506.93 |
| 1258675200000 | 2404.45 |
| 1258934400000 | 2475.08 |
| 1259020800000 | 2452.62 |
| 1259107200000 | 2399.86 |
| 1259193600000 | 2232.81 |
| 1259280000000 | 2261.71 |
| 1259539200000 | 2269.33 |
| 1259625600000 | 2461.45 |
| 1259712000000 | 2472.63 |
| 1259798400000 | 2393.81 |
| 1259884800000 | 2383.59 |
| 1260144000000 | 2295.25 |
| 1260230400000 | 2128.94 |
| 1260316800000 | 2038.04 |
| 1260403200000 | 2147.97 |
| 1260489600000 | 2063.09 |
| 1260748800000 | 2129.67 |
| 1260835200000 | 2061.55 |
| 1260921600000 | 2137.88 |
| 1261008000000 | 2074.63 |
| 1261094400000 | 2032.3 |
| 1261353600000 | 1990.39 |
| 1261440000000 | 2075.71 |
| 1261526400000 | 2090.42 |
| 1261612800000 | 2093.99 |
| 1261699200000 | 2093.99 |
| 1261958400000 | 2101.27 |
| 1262044800000 | 2087.83 |
| 1262131200000 | 2068.02 |
| 1262217600000 | 2081.13 |
| 1262563200000 | 2085.45 |
| 1262649600000 | 2181.64 |
| 1262736000000 | 2177.25 |
| 1262822400000 | 2192.95 |
| 1262908800000 | 2213.98 |
| 1263168000000 | 2227.53 |
| 1263254400000 | 2103.78 |
| 1263340800000 | 2057.92 |
| 1263427200000 | 2071.84 |
| 1263513600000 | 2002.07 |
| 1263772800000 | 1955.35 |
| 1263859200000 | 1960.16 |
| 1263945600000 | 1858.2 |
| 1264032000000 | 1836.7 |
| 1264118400000 | 1875.34 |
| 1264377600000 | 1936.46 |
| 1264464000000 | 1880.01 |
| 1264550400000 | 1798.1 |
| 1264636800000 | 1793.15 |
| 1264723200000 | 1849.46 |
| 1264982400000 | 1843.47 |
| 1265068800000 | 1870.84 |
| 1265155200000 | 1831.23 |
| 1265241600000 | 1744.07 |
| 1265328000000 | 1659.46 |
| 1265587200000 | 1588.64 |
| 1265673600000 | 1686.6 |
| 1265760000000 | 1726.69 |
| 1265846400000 | 1706.42 |
| 1265932800000 | 1664.1 |
| 1266192000000 | 1662.33 |
| 1266278400000 | 1650.64 |
| 1266364800000 | 1633.3 |
| 1266451200000 | 1647.92 |
| 1266537600000 | 1678.7 |
| 1266796800000 | 1721.49 |
| 1266883200000 | 1679.89 |
| 1266969600000 | 1685.25 |
| 1267056000000 | 1623.06 |
| 1267142400000 | 1678.35 |
| 1267401600000 | 1710.87 |
| 1267488000000 | 1766.61 |
| 1267574400000 | 1771.77 |
| 1267660800000 | 1785.15 |
| 1267747200000 | 1821.32 |
| 1268006400000 | 1828.77 |
| 1268092800000 | 1821.44 |
| 1268179200000 | 1880.97 |
| 1268265600000 | 1865.42 |
| 1268352000000 | 1872.04 |
| 1268611200000 | 1866.48 |
| 1268697600000 | 1871.88 |
| 1268784000000 | 1842.25 |
| 1268870400000 | 1749.3 |
| 1268956800000 | 1767.53 |
| 1269216000000 | 1731.12 |
| 1269302400000 | 1765.19 |
| 1269388800000 | 1753.21 |
| 1269475200000 | 1752.55 |
| 1269561600000 | 1848.22 |
| 1269820800000 | 1846.49 |
| 1269907200000 | 1797.22 |
| 1269993600000 | 1786.14 |
| 1270080000000 | 1809.1 |
| 1270166400000 | 1809.1 |
| 1270425600000 | 1804.96 |
| 1270512000000 | 1742.58 |
| 1270598400000 | 1681.28 |
| 1270684800000 | 1614.33 |
| 1270771200000 | 1694.92 |
| 1271030400000 | 1783.83 |
| 1271116800000 | 1728.23 |
| 1271203200000 | 1703.92 |
| 1271289600000 | 1740.03 |
| 1271376000000 | 1698.88 |
| 1271635200000 | 1647.23 |
| 1271721600000 | 1662.65 |
| 1271808000000 | 1625.64 |
| 1271894400000 | 1541.82 |
| 1271980800000 | 1549.16 |
| 1272240000000 | 1499.27 |
| 1272326400000 | 1397.16 |
| 1272412800000 | 1400.41 |
| 1272499200000 | 1524.5 |
| 1272585600000 | 1559.9 |
| 1272844800000 | 1538.23 |
| 1272931200000 | 1406.83 |
| 1273017600000 | 1333.95 |
| 1273104000000 | 1333.31 |
| 1273190400000 | 1284.7 |
| 1273449600000 | 1444.51 |
| 1273536000000 | 1379.36 |
| 1273622400000 | 1389.72 |
| 1273708800000 | 1349.56 |
| 1273795200000 | 1295.07 |
| 1274054400000 | 1267.14 |
| 1274140800000 | 1263.58 |
| 1274227200000 | 1270.42 |
| 1274313600000 | 1224.52 |
| 1274400000000 | 1259.74 |
| 1274659200000 | 1241.79 |
| 1274745600000 | 1183.76 |
| 1274832000000 | 1222.08 |
| 1274918400000 | 1212.65 |
| 1275004800000 | 1211.25 |
| 1275264000000 | 1193.76 |
| 1275350400000 | 1175.09 |
| 1275436800000 | 1176.08 |
| 1275523200000 | 1200.53 |
| 1275609600000 | 1121.29 |
| 1275868800000 | 1053.86 |
| 1275955200000 | 1056.41 |
| 1276041600000 | 1109.07 |
| 1276128000000 | 1120.63 |
| 1276214400000 | 1127.62 |
| 1276473600000 | 1192.02 |
| 1276560000000 | 1182.9 |
| 1276646400000 | 1176.92 |
| 1276732800000 | 1173.98 |
| 1276819200000 | 1195.17 |
| 1277078400000 | 1233.94 |
| 1277164800000 | 1201.42 |
| 1277251200000 | 1164.97 |
| 1277337600000 | 1125.53 |
| 1277424000000 | 1117.98 |
| 1277683200000 | 1110.65 |
| 1277769600000 | 1086.9 |
| 1277856000000 | 1092.16 |
| 1277942400000 | 1129.33 |
| 1278028800000 | 1141.47 |
| 1278288000000 | 1133.9 |
| 1278374400000 | 1188.29 |
| 1278460800000 | 1179.01 |
| 1278547200000 | 1213.74 |
| 1278633600000 | 1216.25 |
| 1278892800000 | 1216 |
| 1278979200000 | 1256.96 |
| 1279065600000 | 1265.26 |
| 1279152000000 | 1327.01 |
| 1279238400000 | 1338.2 |
| 1279497600000 | 1355.18 |
| 1279584000000 | 1302.34 |
| 1279670400000 | 1287.27 |
| 1279756800000 | 1336.77 |
| 1279843200000 | 1305.8 |
| 1280102400000 | 1354.69 |
| 1280188800000 | 1430.71 |
| 1280275200000 | 1421.94 |
| 1280361600000 | 1448.92 |
| 1280448000000 | 1416.57 |
| 1280707200000 | 1500.91 |
| 1280793600000 | 1516.18 |
| 1280880000000 | 1511.69 |
| 1280966400000 | 1482.92 |
| 1281052800000 | 1465.65 |
| 1281312000000 | 1450.38 |
| 1281398400000 | 1395.49 |
| 1281484800000 | 1367.18 |
| 1281571200000 | 1341.89 |
| 1281657600000 | 1329.71 |
| 1281916800000 | 1342.08 |
| 1282003200000 | 1392.79 |
| 1282089600000 | 1375.07 |
| 1282176000000 | 1357.94 |
| 1282262400000 | 1288.33 |
| 1282521600000 | 1293.77 |
| 1282608000000 | 1255.92 |
| 1282694400000 | 1221.1 |
| 1282780800000 | 1260.34 |
| 1282867200000 | 1259.99 |
| 1283126400000 | 1265.27 |
| 1283212800000 | 1259.47 |
| 1283299200000 | 1281.63 |
| 1283385600000 | 1320.46 |
| 1283472000000 | 1362.99 |
| 1283731200000 | 1380.62 |
| 1283817600000 | 1309.64 |
| 1283904000000 | 1274.23 |
| 1283990400000 | 1292.39 |
| 1284076800000 | 1268.96 |
| 1284336000000 | 1282.71 |
| 1284422400000 | 1268.65 |
| 1284508800000 | 1270.73 |
| 1284595200000 | 1259.62 |
| 1284681600000 | 1241.19 |
| 1284940800000 | 1216.91 |
| 1285027200000 | 1241.24 |
| 1285113600000 | 1270.96 |
| 1285200000000 | 1255.94 |
| 1285286400000 | 1280.81 |
| 1285545600000 | 1259.33 |
| 1285632000000 | 1243.12 |
| 1285718400000 | 1243.1 |
| 1285804800000 | 1251.11 |
| 1285891200000 | 1255.92 |
| 1286150400000 | 1273.32 |
| 1286236800000 | 1304.55 |
| 1286323200000 | 1360.72 |
| 1286409600000 | 1368.68 |
| 1286496000000 | 1342.03 |
| 1286755200000 | 1365.42 |
| 1286841600000 | 1351.96 |
| 1286928000000 | 1404.45 |
| 1287014400000 | 1368.45 |
| 1287100800000 | 1368.94 |
| 1287360000000 | 1370.5 |
| 1287446400000 | 1369.05 |
| 1287532800000 | 1403.31 |
| 1287619200000 | 1399.44 |
| 1287705600000 | 1409.03 |
| 1287964800000 | 1442.64 |
| 1288051200000 | 1403.1 |
| 1288137600000 | 1366.61 |
| 1288224000000 | 1378.66 |
| 1288310400000 | 1347.31 |
| 1288569600000 | 1303.71 |
| 1288656000000 | 1324.93 |
| 1288742400000 | 1317.71 |
| 1288828800000 | 1317.67 |
| 1288915200000 | 1308.65 |
| 1289174400000 | 1317.29 |
| 1289260800000 | 1334.37 |
| 1289347200000 | 1281.4 |
| 1289433600000 | 1260.92 |
| 1289520000000 | 1267.23 |
| 1289779200000 | 1265.2 |
| 1289865600000 | 1248.47 |
| 1289952000000 | 1222.91 |
| 1290038400000 | 1265.45 |
| 1290124800000 | 1258.48 |
| 1290384000000 | 1221.48 |
| 1290470400000 | 1195.86 |
| 1290556800000 | 1195.46 |
| 1290643200000 | 1176.48 |
| 1290729600000 | 1162.63 |
| 1290988800000 | 1130.66 |
| 1291075200000 | 1130.51 |
| 1291161600000 | 1192.45 |
| 1291248000000 | 1196.18 |
| 1291334400000 | 1222.98 |
| 1291593600000 | 1223.76 |
| 1291680000000 | 1262.3 |
| 1291766400000 | 1250.07 |
| 1291852800000 | 1260.96 |
| 1291939200000 | 1234.42 |
| 1292198400000 | 1238.65 |
| 1292284800000 | 1247.82 |
| 1292371200000 | 1230.86 |
| 1292457600000 | 1224.47 |
| 1292544000000 | 1227.48 |
| 1292803200000 | 1179.43 |
| 1292889600000 | 1187.17 |
| 1292976000000 | 1169.77 |
| 1293062400000 | 1163.24 |
| 1293148800000 | 1167.82 |
| 1293408000000 | 1137.19 |
| 1293494400000 | 1143.77 |
| 1293580800000 | 1158.08 |
| 1293667200000 | 1164.16 |
| 1293753600000 | 1166.06 |
| 1294012800000 | 1168.33 |
| 1294099200000 | 1143.74 |
| 1294185600000 | 1108.34 |
| 1294272000000 | 1099.15 |
| 1294358400000 | 1115.73 |
| 1294617600000 | 1075.28 |
| 1294704000000 | 1092.19 |
| 1294790400000 | 1162.45 |
| 1294876800000 | 1193.01 |
| 1294963200000 | 1200.44 |
| 1295222400000 | 1198.4 |
| 1295308800000 | 1187.83 |
| 1295395200000 | 1253.03 |
| 1295481600000 | 1275.77 |
| 1295568000000 | 1284.36 |
| 1295827200000 | 1307.13 |
| 1295913600000 | 1288.43 |
| 1296000000000 | 1313.75 |
| 1296086400000 | 1318.18 |
| 1296172800000 | 1328.27 |
| 1296432000000 | 1343.28 |
| 1296518400000 | 1415.97 |
| 1296604800000 | 1418.58 |
| 1296691200000 | 1411.04 |
| 1296777600000 | 1386.41 |
| 1297036800000 | 1377.12 |
| 1297123200000 | 1403.77 |
| 1297209600000 | 1429.9 |
| 1297296000000 | 1364.69 |
| 1297382400000 | 1354.53 |
| 1297641600000 | 1363.15 |
| 1297728000000 | 1349.03 |
| 1297814400000 | 1345.84 |
| 1297900800000 | 1392 |
| 1297987200000 | 1452.81 |
| 1298246400000 | 1414.01 |
| 1298332800000 | 1377.2 |
| 1298419200000 | 1396.07 |
| 1298505600000 | 1368.26 |
| 1298592000000 | 1350.1 |
| 1298851200000 | 1351.75 |
| 1298937600000 | 1351.81 |
| 1299024000000 | 1353.33 |
| 1299110400000 | 1365.93 |
| 1299196800000 | 1370.75 |
| 1299456000000 | 1373.11 |
| 1299542400000 | 1302.94 |
| 1299628800000 | 1319.95 |
| 1299715200000 | 1309.78 |
| 1299801600000 | 1348.62 |
| 1300060800000 | 1442.77 |
| 1300147200000 | 1377.39 |
| 1300233600000 | 1393.21 |
| 1300320000000 | 1415.45 |
| 1300406400000 | 1404.12 |
| 1300665600000 | 1424.12 |
| 1300752000000 | 1419.58 |
| 1300838400000 | 1386.04 |
| 1300924800000 | 1430.26 |
| 1301011200000 | 1424.62 |
| 1301270400000 | 1408.39 |
| 1301356800000 | 1371.76 |
| 1301443200000 | 1348.87 |
| 1301529600000 | 1337.31 |
| 1301616000000 | 1325.96 |
| 1301875200000 | 1299.67 |
| 1301961600000 | 1290.66 |
| 1302048000000 | 1342.76 |
| 1302134400000 | 1364.39 |
| 1302220800000 | 1356.88 |
| 1302480000000 | 1319.05 |
| 1302566400000 | 1333.95 |
| 1302652800000 | 1358.97 |
| 1302739200000 | 1310.1 |
| 1302825600000 | 1286.65 |
| 1303084800000 | 1224.38 |
| 1303171200000 | 1241.14 |
| 1303257600000 | 1219.66 |
| 1303344000000 | 1255.95 |
| 1303430400000 | 1255.95 |
| 1303689600000 | 1255.04 |
| 1303776000000 | 1253.43 |
| 1303862400000 | 1224.86 |
| 1303948800000 | 1240.46 |
| 1304035200000 | 1278.69 |
| 1304294400000 | 1276.29 |
| 1304380800000 | 1255.66 |
| 1304467200000 | 1236.63 |
| 1304553600000 | 1205.01 |
| 1304640000000 | 1185.84 |
| 1304899200000 | 1146.11 |
| 1304985600000 | 1178.74 |
| 1305072000000 | 1186.06 |
| 1305158400000 | 1147.74 |
| 1305244800000 | 1150.73 |
| 1305504000000 | 1135.71 |
| 1305590400000 | 1147.5 |
| 1305676800000 | 1138.83 |
| 1305763200000 | 1135.12 |
| 1305849600000 | 1105.2 |
| 1306108800000 | 1079.12 |
| 1306195200000 | 1086.55 |
| 1306281600000 | 1093.58 |
| 1306368000000 | 1091.39 |
| 1306454400000 | 1085.95 |
| 1306713600000 | 1062.14 |
| 1306800000000 | 1135.08 |
| 1306886400000 | 1121.86 |
| 1306972800000 | 1114.71 |
| 1307059200000 | 1179.31 |
| 1307318400000 | 1171.97 |
| 1307404800000 | 1153.33 |
| 1307491200000 | 1109.02 |
| 1307577600000 | 1107.74 |
| 1307664000000 | 1084.57 |
| 1307923200000 | 1085.85 |
| 1308009600000 | 1108.42 |
| 1308096000000 | 1070.37 |
| 1308182400000 | 1028.12 |
| 1308268800000 | 1086.67 |
| 1308528000000 | 1062.56 |
| 1308614400000 | 1114.75 |
| 1308700800000 | 1113.21 |
| 1308787200000 | 1060.43 |
| 1308873600000 | 1053.92 |
| 1309132800000 | 1059.98 |
| 1309219200000 | 1102.49 |
| 1309305600000 | 1107.88 |
| 1309392000000 | 1133 |
| 1309478400000 | 1162.89 |
| 1309737600000 | 1168.79 |
| 1309824000000 | 1147.44 |
| 1309910400000 | 1106.53 |
| 1309996800000 | 1107.86 |
| 1310083200000 | 1082.92 |
| 1310342400000 | 1030.84 |
| 1310428800000 | 1030.61 |
| 1310515200000 | 1015.75 |
| 1310601600000 | 1015.28 |
| 1310688000000 | 1000.66 |
| 1310947200000 | 989.3 |
| 1311033600000 | 1013.98 |
| 1311120000000 | 1012.69 |
| 1311206400000 | 1061.53 |
| 1311292800000 | 1134.55 |
| 1311552000000 | 1115.31 |
| 1311638400000 | 1089.57 |
| 1311724800000 | 1080.18 |
| 1311811200000 | 1055.84 |
| 1311897600000 | 1056.38 |
| 1312156800000 | 1024.45 |
| 1312243200000 | 989.28 |
| 1312329600000 | 956.17 |
| 1312416000000 | 935.64 |
| 1312502400000 | 918.63 |
| 1312761600000 | 863.69 |
| 1312848000000 | 868.9 |
| 1312934400000 | 850.71 |
| 1313020800000 | 850.11 |
| 1313107200000 | 858.52 |
| 1313366400000 | 872.41 |
| 1313452800000 | 887.37 |
| 1313539200000 | 887.47 |
| 1313625600000 | 845.74 |
| 1313712000000 | 840.43 |
| 1313971200000 | 818.31 |
| 1314057600000 | 783.86 |
| 1314144000000 | 766.57 |
| 1314230400000 | 755.1 |
| 1314316800000 | 739.85 |
| 1314576000000 | 870.58 |
| 1314662400000 | 828.81 |
| 1314748800000 | 782.12 |
| 1314835200000 | 782.79 |
| 1314921600000 | 744.14 |
| 1315180800000 | 710.91 |
| 1315267200000 | 702.25 |
| 1315353600000 | 773.49 |
| 1315440000000 | 727.64 |
| 1315526400000 | 712.72 |
| 1315785600000 | 672.23 |
| 1315872000000 | 674.23 |
| 1315958400000 | 686.25 |
| 1316044800000 | 685.61 |
| 1316131200000 | 696.21 |
| 1316390400000 | 674.61 |
| 1316476800000 | 673.97 |
| 1316563200000 | 679.39 |
| 1316649600000 | 648.28 |
| 1316736000000 | 619.15 |
| 1316995200000 | 597.66 |
| 1317081600000 | 614.55 |
| 1317168000000 | 633.75 |
| 1317254400000 | 627.75 |
| 1317340800000 | 611 |
| 1317600000000 | 586.46 |
| 1317686400000 | 541.15 |
| 1317772800000 | 545.48 |
| 1317859200000 | 551.36 |
| 1317945600000 | 559.56 |
| 1318204800000 | 555.83 |
| 1318291200000 | 533.79 |
| 1318377600000 | 572.1 |
| 1318464000000 | 574.27 |
| 1318550400000 | 585.54 |
| 1318809600000 | 556.71 |
| 1318896000000 | 543.09 |
| 1318982400000 | 551.45 |
| 1319068800000 | 554.42 |
| 1319155200000 | 598.05 |
| 1319414400000 | 559.24 |
| 1319500800000 | 569.73 |
| 1319587200000 | 583.48 |
| 1319673600000 | 627.64 |
| 1319760000000 | 629.12 |
| 1320019200000 | 614.24 |
| 1320105600000 | 555.37 |
| 1320192000000 | 560.9 |
| 1320278400000 | 572.31 |
| 1320364800000 | 568.85 |
| 1320624000000 | 581.5 |
| 1320710400000 | 606.6 |
| 1320796800000 | 583.25 |
| 1320883200000 | 578.25 |
| 1320969600000 | 581.19 |
| 1321228800000 | 580.91 |
| 1321315200000 | 551.05 |
| 1321401600000 | 537.64 |
| 1321488000000 | 544.69 |
| 1321574400000 | 533.5 |
| 1321833600000 | 510.04 |
| 1321920000000 | 510.13 |
| 1322006400000 | 499.42 |
| 1322092800000 | 496.06 |
| 1322179200000 | 489.92 |
| 1322438400000 | 497.72 |
| 1322524800000 | 493.45 |
| 1322611200000 | 516.15 |
| 1322697600000 | 505.85 |
| 1322784000000 | 520.38 |
| 1323043200000 | 523.68 |
| 1323129600000 | 509.35 |
| 1323216000000 | 514.5 |
| 1323302400000 | 504.13 |
| 1323388800000 | 504.17 |
| 1323648000000 | 482.86 |
| 1323734400000 | 475.61 |
| 1323820800000 | 469.1 |
| 1323907200000 | 472.74 |
| 1323993600000 | 470.66 |
| 1324252800000 | 462.44 |
| 1324339200000 | 475.31 |
| 1324425600000 | 471.39 |
| 1324512000000 | 469.97 |
| 1324598400000 | 475.2 |
| 1324857600000 | 475.2 |
| 1324944000000 | 479.93 |
| 1325030400000 | 475.94 |
| 1325116800000 | 472.45 |
| 1325203200000 | 485.79 |
| 1325462400000 | 479.08 |
| 1325548800000 | 472.18 |
| 1325635200000 | 465.91 |
| 1325721600000 | 451.47 |
| 1325808000000 | 448.69 |
| 1326067200000 | 442.63 |
| 1326153600000 | 434.66 |
| 1326240000000 | 434.4 |
| 1326326400000 | 441.86 |
| 1326412800000 | 446.77 |
| 1326672000000 | 451.81 |
| 1326758400000 | 459.63 |
| 1326844800000 | 476.76 |
| 1326931200000 | 495.72 |
| 1327017600000 | 513.98 |
| 1327276800000 | 552.3 |
| 1327363200000 | 512.05 |
| 1327449600000 | 544.52 |
| 1327536000000 | 586.3 |
| 1327622400000 | 567.81 |
| 1327881600000 | 575.04 |
| 1327968000000 | 617.1 |
| 1328054400000 | 624.97 |
| 1328140800000 | 620.31 |
| 1328227200000 | 584.14 |
| 1328486400000 | 612.2 |
| 1328572800000 | 636.72 |
| 1328659200000 | 639.59 |
| 1328745600000 | 650.95 |
| 1328832000000 | 616.86 |
| 1329091200000 | 654.36 |
| 1329177600000 | 635.44 |
| 1329264000000 | 592.27 |
| 1329350400000 | 601.94 |
| 1329436800000 | 645.9 |
| 1329696000000 | 653.05 |
| 1329782400000 | 621.84 |
| 1329868800000 | 578 |
| 1329955200000 | 577.67 |
| 1330041600000 | 588.47 |
| 1330300800000 | 585.49 |
| 1330387200000 | 565.96 |
| 1330473600000 | 578.12 |
| 1330560000000 | 581.51 |
| 1330646400000 | 577.08 |
| 1330905600000 | 563.52 |
| 1330992000000 | 582.82 |
| 1331078400000 | 574.95 |
| 1331164800000 | 602.24 |
| 1331251200000 | 580.87 |
| 1331510400000 | 560.31 |
| 1331596800000 | 559.62 |
| 1331683200000 | 560.35 |
| 1331769600000 | 568.75 |
| 1331856000000 | 585.42 |
| 1332115200000 | 600.08 |
| 1332201600000 | 604.81 |
| 1332288000000 | 587.67 |
| 1332374400000 | 582.93 |
| 1332460800000 | 589.45 |
| 1332720000000 | 585.73 |
| 1332806400000 | 571.49 |
| 1332892800000 | 567.8 |
| 1332979200000 | 550.09 |
| 1333065600000 | 547.46 |
| 1333324800000 | 530.35 |
| 1333411200000 | 527.48 |
| 1333497600000 | 514.21 |
| 1333584000000 | 512.58 |
| 1333670400000 | 512.58 |
| 1333929600000 | 512.87 |
| 1334016000000 | 543.3 |
| 1334102400000 | 534.41 |
| 1334188800000 | 532.28 |
| 1334275200000 | 528.58 |
| 1334534400000 | 527.73 |
| 1334620800000 | 537.59 |
| 1334707200000 | 540.52 |
| 1334793600000 | 528.3 |
| 1334880000000 | 532.88 |
| 1335139200000 | 519.37 |
| 1335225600000 | 518.34 |
| 1335312000000 | 518.61 |
| 1335398400000 | 520.02 |
| 1335484800000 | 520.24 |
| 1335744000000 | 522.39 |
| 1335830400000 | 521.97 |
| 1335916800000 | 506.44 |
| 1336003200000 | 508.4 |
| 1336089600000 | 511.12 |
| 1336348800000 | 473.78 |
| 1336435200000 | 453.68 |
| 1336521600000 | 446.21 |
| 1336608000000 | 470.25 |
| 1336694400000 | 445.94 |
| 1336953600000 | 420.57 |
| 1337040000000 | 404.73 |
| 1337126400000 | 395.41 |
| 1337212800000 | 379.23 |
| 1337299200000 | 392.68 |
| 1337558400000 | 390.85 |
| 1337644800000 | 385.33 |
| 1337731200000 | 374.5 |
| 1337817600000 | 357.67 |
| 1337904000000 | 344.01 |
| 1338163200000 | 369.02 |
| 1338249600000 | 374.17 |
| 1338336000000 | 355.32 |
| 1338422400000 | 362.83 |
| 1338508800000 | 344.67 |
| 1338768000000 | 348.37 |
| 1338854400000 | 330.42 |
| 1338940800000 | 331.98 |
| 1339027200000 | 346.81 |
| 1339113600000 | 350.69 |
| 1339372800000 | 355 |
| 1339459200000 | 348.22 |
| 1339545600000 | 361.98 |
| 1339632000000 | 407.84 |
| 1339718400000 | 418.04 |
| 1339977600000 | 435.35 |
| 1340064000000 | 455.19 |
| 1340150400000 | 450.15 |
| 1340236800000 | 454.12 |
| 1340323200000 | 445.59 |
| 1340582400000 | 408.26 |
| 1340668800000 | 415.73 |
| 1340755200000 | 418.65 |
| 1340841600000 | 415.47 |
| 1340928000000 | 453.79 |
| 1341187200000 | 453.71 |
| 1341273600000 | 456.32 |
| 1341360000000 | 476.39 |
| 1341446400000 | 457.77 |
| 1341532800000 | 452.96 |
| 1341792000000 | 456.78 |
| 1341878400000 | 437.57 |
| 1341964800000 | 425.33 |
| 1342051200000 | 420.6 |
| 1342137600000 | 438.81 |
| 1342396800000 | 434.64 |
| 1342483200000 | 429.51 |
| 1342569600000 | 431.93 |
| 1342656000000 | 439.33 |
| 1342742400000 | 442.97 |
| 1343001600000 | 406.01 |
| 1343088000000 | 405.87 |
| 1343174400000 | 408.39 |
| 1343260800000 | 411.07 |
| 1343347200000 | 418.05 |
| 1343606400000 | 425.7 |
| 1343692800000 | 426.38 |
| 1343779200000 | 427.21 |
| 1343865600000 | 414.95 |
| 1343952000000 | 426.51 |
| 1344211200000 | 437.79 |
| 1344297600000 | 447.28 |
| 1344384000000 | 436.99 |
| 1344470400000 | 435.56 |
| 1344556800000 | 438.56 |
| 1344816000000 | 442.89 |
| 1344902400000 | 441.29 |
| 1344988800000 | 439.87 |
| 1345075200000 | 452.8 |
| 1345161600000 | 459.1 |
| 1345420800000 | 450.62 |
| 1345507200000 | 470.75 |
| 1345593600000 | 468.91 |
| 1345680000000 | 464.15 |
| 1345766400000 | 472.67 |
| 1346025600000 | 473.82 |
| 1346112000000 | 463.15 |
| 1346198400000 | 471.07 |
| 1346284800000 | 459.84 |
| 1346371200000 | 477.57 |
| 1346630400000 | 475.9 |
| 1346716800000 | 479 |
| 1346803200000 | 498.25 |
| 1346889600000 | 501.06 |
| 1346976000000 | 518.89 |
| 1347235200000 | 545.96 |
| 1347321600000 | 550.23 |
| 1347408000000 | 588.9 |
| 1347494400000 | 566.35 |
| 1347580800000 | 579.08 |
| 1347840000000 | 569.1 |
| 1347926400000 | 583.62 |
| 1348012800000 | 578.01 |
| 1348099200000 | 576.91 |
| 1348185600000 | 590.42 |
| 1348444800000 | 566.88 |
| 1348531200000 | 570.09 |
| 1348617600000 | 562.88 |
| 1348704000000 | 557.96 |
| 1348790400000 | 555.03 |
| 1349049600000 | 563.17 |
| 1349136000000 | 593.86 |
| 1349222400000 | 587.8 |
| 1349308800000 | 601.54 |
| 1349395200000 | 638.56 |
| 1349654400000 | 630.86 |
| 1349740800000 | 631 |
| 1349827200000 | 605.99 |
| 1349913600000 | 606.25 |
| 1350000000000 | 627.64 |
| 1350259200000 | 638.09 |
| 1350345600000 | 656.2 |
| 1350432000000 | 675.98 |
| 1350518400000 | 672.89 |
| 1350604800000 | 673.46 |
| 1350864000000 | 694.67 |
| 1350950400000 | 674.07 |
| 1351036800000 | 687.97 |
| 1351123200000 | 683.15 |
| 1351209600000 | 674.65 |
| 1351468800000 | 622.34 |
| 1351555200000 | 617.76 |
| 1351641600000 | 603.88 |
| 1351728000000 | 568.54 |
| 1351814400000 | 601.41 |
| 1352073600000 | 624.37 |
| 1352160000000 | 624 |
| 1352246400000 | 615.88 |
| 1352332800000 | 585.26 |
| 1352419200000 | 592.97 |
| 1352678400000 | 564.08 |
| 1352764800000 | 562.29 |
| 1352851200000 | 580.62 |
| 1352937600000 | 572.52 |
| 1353024000000 | 571.45 |
| 1353283200000 | 604.52 |
| 1353369600000 | 601.94 |
| 1353456000000 | 610.41 |
| 1353542400000 | 627.8 |
| 1353628800000 | 626.81 |
| 1353888000000 | 626.1 |
| 1353974400000 | 618.12 |
| 1354060800000 | 596.19 |
| 1354147200000 | 595.61 |
| 1354233600000 | 588.05 |
| 1354492800000 | 602.95 |
| 1354579200000 | 594.58 |
| 1354665600000 | 603.01 |
| 1354752000000 | 608.99 |
| 1354838400000 | 605.91 |
| 1355097600000 | 614.25 |
| 1355184000000 | 633.16 |
| 1355270400000 | 635.52 |
| 1355356800000 | 625.4 |
| 1355443200000 | 624.9 |
| 1355702400000 | 612.65 |
| 1355788800000 | 611.52 |
| 1355875200000 | 643.18 |
| 1355961600000 | 642.66 |
| 1356048000000 | 652.28 |
| 1356307200000 | 653.3 |
| 1356393600000 | 653.3 |
| 1356480000000 | 654.64 |
| 1356566400000 | 665.89 |
| 1356652800000 | 653.36 |
| 1356912000000 | 654.09 |
| 1357084800000 | 682.5 |
| 1357171200000 | 679.69 |
| 1357257600000 | 691.05 |
| 1357516800000 | 696.13 |
| 1357603200000 | 700.84 |
| 1357689600000 | 697.48 |
| 1357776000000 | 706.54 |
| 1357862400000 | 707.25 |
| 1358121600000 | 698.87 |
| 1358208000000 | 685.9 |
| 1358294400000 | 688.6 |
| 1358380800000 | 688.94 |
| 1358467200000 | 694.37 |
| 1358726400000 | 694.88 |
| 1358812800000 | 711.92 |
| 1358899200000 | 728.47 |
| 1358985600000 | 707.13 |
| 1359072000000 | 732.45 |
| 1359331200000 | 729.72 |
| 1359417600000 | 726.61 |
| 1359504000000 | 726.09 |
| 1359590400000 | 721.41 |
| 1359676800000 | 725.66 |
| 1359936000000 | 727.63 |
| 1360022400000 | 738.6 |
| 1360108800000 | 758 |
| 1360195200000 | 754.98 |
| 1360281600000 | 739.28 |
| 1360540800000 | 731.21 |
| 1360627200000 | 743 |
| 1360713600000 | 744.34 |
| 1360800000000 | 741.36 |
| 1360886400000 | 750.78 |
| 1361145600000 | 735.67 |
| 1361232000000 | 746.59 |
| 1361318400000 | 748.98 |
| 1361404800000 | 705.68 |
| 1361491200000 | 705.95 |
| 1361750400000 | 700.97 |
| 1361836800000 | 693.63 |
| 1361923200000 | 702.48 |
| 1362009600000 | 706.93 |
| 1362096000000 | 688.76 |
| 1362355200000 | 677.15 |
| 1362441600000 | 675.66 |
| 1362528000000 | 671.13 |
| 1362614400000 | 655.28 |
| 1362700800000 | 662.67 |
| 1362960000000 | 649.84 |
| 1363046400000 | 656.55 |
| 1363132800000 | 672.66 |
| 1363219200000 | 670.84 |
| 1363305600000 | 668.78 |
| 1363564800000 | 663.25 |
| 1363651200000 | 632.66 |
| 1363737600000 | 641.58 |
| 1363824000000 | 637.85 |
| 1363910400000 | 645.67 |
| 1364169600000 | 639.98 |
| 1364256000000 | 605.04 |
| 1364342400000 | 577.82 |
| 1364428800000 | 592.79 |
| 1364515200000 | 592.78 |
| 1364774400000 | 593.06 |
| 1364860800000 | 583.24 |
| 1364947200000 | 571.4 |
| 1365033600000 | 571.05 |
| 1365120000000 | 561.58 |
| 1365379200000 | 565.64 |
| 1365465600000 | 604 |
| 1365552000000 | 628.55 |
| 1365638400000 | 653.36 |
| 1365724800000 | 647.97 |
| 1365984000000 | 639.5 |
| 1366070400000 | 627.98 |
| 1366156800000 | 629.01 |
| 1366243200000 | 627.17 |
| 1366329600000 | 635.24 |
| 1366588800000 | 649.6 |
| 1366675200000 | 645.15 |
| 1366761600000 | 652.93 |
| 1366848000000 | 673.24 |
| 1366934400000 | 672.27 |
| 1367193600000 | 695.76 |
| 1367280000000 | 681.4 |
| 1367366400000 | 681.86 |
| 1367452800000 | 683.94 |
| 1367539200000 | 686.22 |
| 1367798400000 | 683.08 |
| 1367884800000 | 684.57 |
| 1367971200000 | 742.43 |
| 1368057600000 | 758.93 |
| 1368144000000 | 731.78 |
| 1368403200000 | 746.48 |
| 1368489600000 | 752.6 |
| 1368576000000 | 779.07 |
| 1368662400000 | 807.87 |
| 1368748800000 | 827.73 |
| 1369008000000 | 805.08 |
| 1369094400000 | 756.48 |
| 1369180800000 | 746.96 |
| 1369267200000 | 718.08 |
| 1369353600000 | 715.19 |
| 1369612800000 | 719.07 |
| 1369699200000 | 711.28 |
| 1369785600000 | 697.46 |
| 1369872000000 | 670.95 |
| 1369958400000 | 692.1 |
| 1370217600000 | 690.23 |
| 1370304000000 | 670.26 |
| 1370390400000 | 676.29 |
| 1370476800000 | 674.99 |
| 1370563200000 | 684.89 |
| 1370822400000 | 663.2 |
| 1370908800000 | 617.77 |
| 1370995200000 | 603 |
| 1371081600000 | 621.83 |
| 1371168000000 | 631.66 |
| 1371427200000 | 625.68 |
| 1371513600000 | 626.2 |
| 1371600000000 | 622.24 |
| 1371686400000 | 588.19 |
| 1371772800000 | 550.43 |
| 1372032000000 | 548.67 |
| 1372118400000 | 559.48 |
| 1372204800000 | 555.2 |
| 1372291200000 | 537.49 |
| 1372377600000 | 553.6 |
| 1372636800000 | 551.66 |
| 1372723200000 | 523.82 |
| 1372809600000 | 511.97 |
| 1372896000000 | 509.22 |
| 1372982400000 | 517.42 |
| 1373241600000 | 530.08 |
| 1373328000000 | 513.81 |
| 1373414400000 | 505.96 |
| 1373500800000 | 509.78 |
| 1373587200000 | 503.93 |
| 1373846400000 | 504.39 |
| 1373932800000 | 517.53 |
| 1374019200000 | 524.79 |
| 1374105600000 | 531.59 |
| 1374192000000 | 525.45 |
| 1374451200000 | 531.65 |
| 1374537600000 | 531.93 |
| 1374624000000 | 533.17 |
| 1374710400000 | 535.31 |
| 1374796800000 | 549.44 |
| 1375056000000 | 554.3 |
| 1375142400000 | 549.27 |
| 1375228800000 | 560.85 |
| 1375315200000 | 571.42 |
| 1375401600000 | 584.14 |
| 1375660800000 | 584.59 |
| 1375747200000 | 589.95 |
| 1375833600000 | 592.08 |
| 1375920000000 | 613.59 |
| 1376006400000 | 617.35 |
| 1376265600000 | 625.35 |
| 1376352000000 | 611.75 |
| 1376438400000 | 610.73 |
| 1376524800000 | 610.04 |
| 1376611200000 | 607.63 |
| 1376870400000 | 591.63 |
| 1376956800000 | 577.98 |
| 1377043200000 | 583.27 |
| 1377129600000 | 578.37 |
| 1377216000000 | 598.39 |
| 1377475200000 | 592.34 |
| 1377561600000 | 569.27 |
| 1377648000000 | 567.06 |
| 1377734400000 | 571.9 |
| 1377820800000 | 573.74 |
| 1378080000000 | 577.4 |
| 1378166400000 | 588.06 |
| 1378252800000 | 591.79 |
| 1378339200000 | 593.34 |
| 1378425600000 | 599.92 |
| 1378684800000 | 628.53 |
| 1378771200000 | 635.01 |
| 1378857600000 | 637.92 |
| 1378944000000 | 643.3 |
| 1379030400000 | 639.36 |
| 1379289600000 | 644.34 |
| 1379376000000 | 649.9 |
| 1379462400000 | 648.14 |
| 1379548800000 | 668.12 |
| 1379635200000 | 639.46 |
| 1379894400000 | 643.87 |
| 1379980800000 | 661.76 |
| 1380067200000 | 663.9 |
| 1380153600000 | 670.53 |
| 1380240000000 | 673.97 |
| 1380499200000 | 660.18 |
| 1380585600000 | 667.17 |
| 1380672000000 | 665.46 |
| 1380758400000 | 683.53 |
| 1380844800000 | 708.01 |
| 1381104000000 | 726.93 |
| 1381190400000 | 740.15 |
| 1381276800000 | 736.18 |
| 1381363200000 | 745.05 |
| 1381449600000 | 740.42 |
| 1381708800000 | 748.97 |
| 1381795200000 | 747.14 |
| 1381881600000 | 747.62 |
| 1381968000000 | 767.06 |
| 1382054400000 | 789.86 |
| 1382313600000 | 812.77 |
| 1382400000000 | 823.94 |
| 1382486400000 | 789.44 |
| 1382572800000 | 800.02 |
| 1382659200000 | 809.87 |
| 1382918400000 | 809.37 |
| 1383004800000 | 790.62 |
| 1383091200000 | 795.66 |
| 1383177600000 | 796.98 |
| 1383264000000 | 781.91 |
| 1383523200000 | 771.61 |
| 1383609600000 | 754.7 |
| 1383696000000 | 770.1 |
| 1383782400000 | 771.5 |
| 1383868800000 | 767.44 |
| 1384128000000 | 767.59 |
| 1384214400000 | 744.34 |
| 1384300800000 | 743.34 |
| 1384387200000 | 753.35 |
| 1384473600000 | 750.56 |
| 1384732800000 | 759.21 |
| 1384819200000 | 761.26 |
| 1384905600000 | 752.15 |
| 1384992000000 | 755.6 |
| 1385078400000 | 779.01 |
| 1385337600000 | 799.19 |
| 1385424000000 | 771.19 |
| 1385510400000 | 790.28 |
| 1385596800000 | 798.21 |
| 1385683200000 | 807.8 |
| 1385942400000 | 823.23 |
| 1386028800000 | 820.99 |
| 1386115200000 | 812.09 |
| 1386201600000 | 800.6 |
| 1386288000000 | 790.76 |
| 1386547200000 | 801.54 |
| 1386633600000 | 817.53 |
| 1386720000000 | 815.29 |
| 1386806400000 | 806.63 |
| 1386892800000 | 787.66 |
| 1387152000000 | 781.48 |
| 1387238400000 | 781.34 |
| 1387324800000 | 778.94 |
| 1387411200000 | 779.33 |
| 1387497600000 | 752.06 |
| 1387756800000 | 748.19 |
| 1387843200000 | 746.04 |
| 1387929600000 | 746.04 |
| 1388016000000 | 747.43 |
| 1388102400000 | 792.53 |
| 1388361600000 | 789.27 |
| 1388448000000 | 788.47 |
| 1388620800000 | 810.02 |
| 1388707200000 | 807.14 |
| 1388966400000 | 808.86 |
| 1389052800000 | 828 |
| 1389139200000 | 858.4 |
| 1389225600000 | 868.68 |
| 1389312000000 | 878.41 |
| 1389571200000 | 872.2 |
| 1389657600000 | 854.9 |
| 1389744000000 | 870.57 |
| 1389830400000 | 863.24 |
| 1389916800000 | 855.13 |
| 1390176000000 | 833.51 |
| 1390262400000 | 811.6 |
| 1390348800000 | 817.18 |
| 1390435200000 | 825.09 |
| 1390521600000 | 800.89 |
| 1390780800000 | 782.63 |
| 1390867200000 | 762.46 |
| 1390953600000 | 755.91 |
| 1391040000000 | 773.1 |
| 1391126400000 | 785.78 |
| 1391385600000 | 813 |
| 1391472000000 | 814.81 |
| 1391558400000 | 834.62 |
| 1391644800000 | 851.89 |
| 1391731200000 | 856.72 |
| 1391990400000 | 863.07 |
| 1392076800000 | 857.91 |
| 1392163200000 | 874.42 |
| 1392249600000 | 873.69 |
| 1392336000000 | 883.51 |
| 1392595200000 | 879.1 |
| 1392681600000 | 879.95 |
| 1392768000000 | 867.22 |
| 1392854400000 | 856.63 |
| 1392940800000 | 860.75 |
| 1393200000000 | 837.35 |
| 1393286400000 | 870.07 |
| 1393372800000 | 898.09 |
| 1393459200000 | 895.92 |
| 1393545600000 | 916.28 |
| 1393804800000 | 913.76 |
| 1393891200000 | 923.22 |
| 1393977600000 | 915.59 |
| 1394064000000 | 923.83 |
| 1394150400000 | 945.11 |
| 1394409600000 | 941.95 |
| 1394496000000 | 958.44 |
| 1394582400000 | 957.89 |
| 1394668800000 | 951.64 |
| 1394755200000 | 934.42 |
| 1395014400000 | 970.18 |
| 1395100800000 | 971.02 |
| 1395187200000 | 965.31 |
| 1395273600000 | 956.77 |
| 1395360000000 | 931.62 |
| 1395619200000 | 930.79 |
| 1395705600000 | 930.38 |
| 1395792000000 | 930.92 |
| 1395878400000 | 913.43 |
| 1395964800000 | 922.85 |
| 1396224000000 | 930.89 |
| 1396310400000 | 936.85 |
| 1396396800000 | 942.43 |
| 1396483200000 | 920.51 |
| 1396569600000 | 909.12 |
| 1396828800000 | 903.38 |
| 1396915200000 | 900.77 |
| 1397001600000 | 897.13 |
| 1397088000000 | 894.07 |
| 1397174400000 | 865.41 |
| 1397433600000 | 826.4 |
| 1397520000000 | 811.18 |
| 1397606400000 | 833.28 |
| 1397692800000 | 864.75 |
| 1397779200000 | 864.75 |
| 1398038400000 | 862.78 |
| 1398124800000 | 873.67 |
| 1398211200000 | 853.76 |
| 1398297600000 | 855.64 |
| 1398384000000 | 845.43 |
| 1398643200000 | 826.67 |
| 1398729600000 | 828.58 |
| 1398816000000 | 857.21 |
| 1398902400000 | 857.21 |
| 1398988800000 | 862.63 |
| 1399248000000 | 863.31 |
| 1399334400000 | 854.53 |
| 1399420800000 | 862.75 |
| 1399507200000 | 852.37 |
| 1399593600000 | 819.54 |
| 1399852800000 | 801.08 |
| 1399939200000 | 796.26 |
| 1400025600000 | 809.9 |
| 1400112000000 | 769.62 |
| 1400198400000 | 743.42 |
| 1400457600000 | 727.99 |
| 1400544000000 | 764.16 |
| 1400630400000 | 779.04 |
| 1400716800000 | 788.84 |
| 1400803200000 | 803.76 |
| 1401062400000 | 826.88 |
| 1401148800000 | 827.52 |
| 1401235200000 | 842.15 |
| 1401321600000 | 836.07 |
| 1401408000000 | 853.51 |
| 1401667200000 | 865.28 |
| 1401753600000 | 857.91 |
| 1401840000000 | 869.78 |
| 1401926400000 | 901.52 |
| 1402012800000 | 922.72 |
| 1402272000000 | 919.61 |
| 1402358400000 | 925.99 |
| 1402444800000 | 909.42 |
| 1402531200000 | 911.54 |
| 1402617600000 | 881.56 |
| 1402876800000 | 880.67 |
| 1402963200000 | 880.65 |
| 1403049600000 | 893.51 |
| 1403136000000 | 909.72 |
| 1403222400000 | 918.66 |
| 1403481600000 | 892.04 |
| 1403568000000 | 871.9 |
| 1403654400000 | 861.07 |
| 1403740800000 | 858.76 |
| 1403827200000 | 846.33 |
| 1404086400000 | 856.34 |
| 1404172800000 | 866.93 |
| 1404259200000 | 881.01 |
| 1404345600000 | 885.58 |
| 1404432000000 | 875.9 |
| 1404691200000 | 875.55 |
| 1404777600000 | 836.08 |
| 1404864000000 | 819.38 |
| 1404950400000 | 797.9 |
| 1405036800000 | 800.13 |
| 1405296000000 | 821.47 |
| 1405382400000 | 817.97 |
| 1405468800000 | 823.16 |
| 1405555200000 | 821.45 |
| 1405641600000 | 796.58 |
| 1405900800000 | 786.73 |
| 1405987200000 | 782.61 |
| 1406073600000 | 787.45 |
| 1406160000000 | 804.02 |
| 1406246400000 | 833.9 |
| 1406505600000 | 832.93 |
| 1406592000000 | 818.21 |
| 1406678400000 | 814.37 |
| 1406764800000 | 793.92 |
| 1406851200000 | 791.64 |
| 1407110400000 | 785.33 |
| 1407196800000 | 757.71 |
| 1407283200000 | 733.47 |
| 1407369600000 | 738.07 |
| 1407456000000 | 714.82 |
| 1407715200000 | 730.04 |
| 1407801600000 | 747.09 |
| 1407888000000 | 758.5 |
| 1407974400000 | 766.14 |
| 1408060800000 | 766.28 |
| 1408320000000 | 743.5 |
| 1408406400000 | 757.56 |
| 1408492800000 | 767.02 |
| 1408579200000 | 786.51 |
| 1408665600000 | 793.49 |
| 1408924800000 | 791.97 |
| 1409011200000 | 806.24 |
| 1409097600000 | 802.23 |
| 1409184000000 | 796.97 |
| 1409270400000 | 791.69 |
| 1409529600000 | 788.4 |
| 1409616000000 | 772.02 |
| 1409702400000 | 783.25 |
| 1409788800000 | 788.58 |
| 1409875200000 | 803.34 |
| 1410134400000 | 800.19 |
| 1410220800000 | 775.45 |
| 1410307200000 | 779.5 |
| 1410393600000 | 780.35 |
| 1410480000000 | 773.91 |
| 1410739200000 | 770.46 |
| 1410825600000 | 750.17 |
| 1410912000000 | 754.72 |
| 1410998400000 | 732.26 |
| 1411084800000 | 757.48 |
| 1411344000000 | 742.23 |
| 1411430400000 | 724.21 |
| 1411516800000 | 722.35 |
| 1411603200000 | 707.19 |
| 1411689600000 | 704.25 |
| 1411948800000 | 681.04 |
| 1412035200000 | 684.83 |
| 1412121600000 | 688.44 |
| 1412208000000 | 688.31 |
| 1412294400000 | 674.01 |
| 1412553600000 | 667.11 |
| 1412640000000 | 652.57 |
| 1412726400000 | 651.32 |
| 1412812800000 | 667.25 |
| 1412899200000 | 647.24 |
| 1413158400000 | 652.96 |
| 1413244800000 | 613.61 |
| 1413331200000 | 574.92 |
| 1413417600000 | 559.58 |
| 1413504000000 | 605.39 |
| 1413763200000 | 613.09 |
| 1413849600000 | 647.19 |
| 1413936000000 | 644.19 |
| 1414022400000 | 643.43 |
| 1414108800000 | 643.14 |
| 1414368000000 | 618.52 |
| 1414454400000 | 620.25 |
| 1414540800000 | 600.79 |
| 1414627200000 | 574.61 |
| 1414713600000 | 574.37 |
| 1414972800000 | 591.97 |
| 1415059200000 | 597.53 |
| 1415145600000 | 602.26 |
| 1415232000000 | 602.16 |
| 1415318400000 | 567.91 |
| 1415577600000 | 562.59 |
| 1415664000000 | 553.81 |
| 1415750400000 | 538.69 |
| 1415836800000 | 546.72 |
| 1415923200000 | 553.8 |
| 1416182400000 | 545.44 |
| 1416268800000 | 571.38 |
| 1416355200000 | 596.02 |
| 1416441600000 | 599.57 |
| 1416528000000 | 615.38 |
| 1416787200000 | 617.77 |
| 1416873600000 | 601.31 |
| 1416960000000 | 616.94 |
| 1417046400000 | 598.98 |
| 1417132800000 | 607.16 |
| 1417392000000 | 610.56 |
| 1417478400000 | 623.35 |
| 1417564800000 | 631.88 |
| 1417651200000 | 627.26 |
| 1417737600000 | 646.88 |
| 1417996800000 | 649.18 |
| 1418083200000 | 564.63 |
| 1418169600000 | 556.18 |
| 1418256000000 | 504.3 |
| 1418342400000 | 512.22 |
| 1418601600000 | 523.97 |
| 1418688000000 | 526.55 |
| 1418774400000 | 538.58 |
| 1418860800000 | 541.32 |
| 1418947200000 | 531.84 |
| 1419206400000 | 539.27 |
| 1419292800000 | 526.41 |
| 1419379200000 | 526.97 |
| 1419465600000 | 526.97 |
| 1419552000000 | 526.15 |
| 1419811200000 | 508.33 |
| 1419897600000 | 501.09 |
| 1419984000000 | 503.03 |
| 1420156800000 | 511.75 |
| 1420416000000 | 479.13 |
| 1420502400000 | 478.42 |
| 1420588800000 | 462.38 |
| 1420675200000 | 450.81 |
| 1420761600000 | 462.57 |
| 1421020800000 | 485.68 |
| 1421107200000 | 503.56 |
| 1421193600000 | 499.31 |
| 1421280000000 | 481.82 |
| 1421366400000 | 465.56 |
| 1421625600000 | 480.15 |
| 1421712000000 | 471.64 |
| 1421798400000 | 459.72 |
| 1421884800000 | 457.08 |
| 1421971200000 | 482 |
| 1422230400000 | 455.4 |
| 1422316800000 | 436.62 |
| 1422403200000 | 375.86 |
| 1422489600000 | 391.44 |
| 1422576000000 | 384.8 |
| 1422835200000 | 406.88 |
| 1422921600000 | 465.89 |
| 1423008000000 | 471.84 |
| 1423094400000 | 448.41 |
| 1423180800000 | 432.58 |
| 1423440000000 | 407.32 |
| 1423526400000 | 441.07 |
| 1423612800000 | 416.73 |
| 1423699200000 | 453.42 |
| 1423785600000 | 490.03 |
| 1424044800000 | 463.62 |
| 1424131200000 | 444.3 |
| 1424217600000 | 447.87 |
| 1424304000000 | 456.82 |
| 1424390400000 | 456.99 |
| 1424649600000 | 456.43 |
| 1424736000000 | 512.76 |
| 1424822400000 | 499.92 |
| 1424908800000 | 481.31 |
| 1424995200000 | 463.89 |
| 1425254400000 | 447.48 |
| 1425340800000 | 450.22 |
| 1425427200000 | 439.77 |
| 1425513600000 | 445.62 |
| 1425600000000 | 435.67 |
| 1425859200000 | 415.4 |
| 1425945600000 | 409.61 |
| 1426032000000 | 394.99 |
| 1426118400000 | 395.75 |
| 1426204800000 | 377.95 |
| 1426464000000 | 375.73 |
| 1426550400000 | 382.47 |
| 1426636800000 | 364.05 |
| 1426723200000 | 356.07 |
| 1426809600000 | 375.47 |
| 1427068800000 | 396.42 |
| 1427155200000 | 409.13 |
| 1427241600000 | 412.17 |
| 1427328000000 | 388.55 |
| 1427414400000 | 388.14 |
| 1427673600000 | 385.34 |
| 1427760000000 | 383.75 |
| 1427846400000 | 378.68 |
| 1427932800000 | 384.58 |
| 1428019200000 | 384.58 |
| 1428278400000 | 389.92 |
| 1428364800000 | 384.81 |
| 1428451200000 | 378.01 |
| 1428537600000 | 377.19 |
| 1428624000000 | 375.37 |
| 1428883200000 | 373.46 |
| 1428969600000 | 365.41 |
| 1429056000000 | 351.79 |
| 1429142400000 | 357.77 |
| 1429228800000 | 345.51 |
| 1429488000000 | 344.59 |
| 1429574400000 | 330.78 |
| 1429660800000 | 340.53 |
| 1429747200000 | 355.09 |
| 1429833600000 | 372.43 |
| 1430092800000 | 391.79 |
| 1430179200000 | 402.19 |
| 1430265600000 | 401.92 |
| 1430352000000 | 419.08 |
| 1430438400000 | 419.71 |
| 1430697600000 | 419.85 |
| 1430784000000 | 400.6 |
| 1430870400000 | 424.78 |
| 1430956800000 | 437.39 |
| 1431043200000 | 430.43 |
| 1431302400000 | 414.01 |
| 1431388800000 | 425.49 |
| 1431475200000 | 432.12 |
| 1431561600000 | 437.7 |
| 1431648000000 | 425.91 |
| 1431907200000 | 428.41 |
| 1431993600000 | 429.22 |
| 1432080000000 | 423.99 |
| 1432166400000 | 427.5 |
| 1432252800000 | 418.23 |
| 1432512000000 | 403.95 |
| 1432598400000 | 403.76 |
| 1432684800000 | 423.21 |
| 1432771200000 | 417.68 |
| 1432857600000 | 414.3 |
| 1433116800000 | 411.8 |
| 1433203200000 | 404.98 |
| 1433289600000 | 434.02 |
| 1433376000000 | 427.46 |
| 1433462400000 | 396.34 |
| 1433721600000 | 385.87 |
| 1433808000000 | 390.54 |
| 1433894400000 | 386.71 |
| 1433980800000 | 422.69 |
| 1434067200000 | 391.48 |
| 1434326400000 | 369.19 |
| 1434412800000 | 344.04 |
| 1434499200000 | 334.77 |
| 1434585600000 | 342.87 |
| 1434672000000 | 342.07 |
| 1434931200000 | 378.59 |
| 1435017600000 | 402.81 |
| 1435104000000 | 391.31 |
| 1435190400000 | 396.52 |
| 1435276800000 | 404.99 |
| 1435536000000 | 405.36 |
| 1435622400000 | 405.05 |
| 1435708800000 | 403.59 |
| 1435795200000 | 403.68 |
| 1435881600000 | 403.54 |
| 1436140800000 | 402.59 |
| 1436227200000 | 397.54 |
| 1436313600000 | 402.25 |
| 1436400000000 | 401.54 |
| 1436486400000 | 406.17 |
| 1436745600000 | 400.27 |
| 1436832000000 | 399.89 |
| 1436918400000 | 398.3 |
| 1437004800000 | 396.38 |
| 1437091200000 | 394.56 |
| 1437350400000 | 394.94 |
| 1437436800000 | 397.5 |
| 1437523200000 | 395.99 |
| 1437609600000 | 399.17 |
| 1437696000000 | 398.71 |
| 1437955200000 | 403.67 |
| 1438041600000 | 401.36 |
| 1438128000000 | 401.17 |
| 1438214400000 | 397.28 |
| 1438300800000 | 401.81 |
| 1438560000000 | 325.34 |
| 1438646400000 | 313.95 |
| 1438732800000 | 294.86 |
| 1438819200000 | 313.1 |
| 1438905600000 | 314.62 |
| 1439164800000 | 328.5 |
| 1439251200000 | 335.83 |
| 1439337600000 | 335.24 |
| 1439424000000 | 329.82 |
| 1439510400000 | 323.9 |
| 1439769600000 | 327.91 |
| 1439856000000 | 323.97 |
| 1439942400000 | 326.58 |
| 1440028800000 | 317.82 |
| 1440115200000 | 310.87 |
| 1440374400000 | 276.42 |
| 1440460800000 | 309.99 |
| 1440547200000 | 309.06 |
| 1440633600000 | 306.32 |
| 1440720000000 | 312.56 |
| 1440979200000 | 306.01 |
| 1441065600000 | 304.58 |
| 1441152000000 | 306.78 |
| 1441238400000 | 316.35 |
| 1441324800000 | 316.72 |
| 1441584000000 | 324.68 |
| 1441670400000 | 335.09 |
| 1441756800000 | 331.67 |
| 1441843200000 | 336.89 |
| 1441929600000 | 338.67 |
| 1442188800000 | 338.75 |
| 1442275200000 | 341.39 |
| 1442361600000 | 347.79 |
| 1442448000000 | 350.71 |
| 1442534400000 | 357.63 |
| 1442793600000 | 348.35 |
| 1442880000000 | 335.41 |
| 1442966400000 | 327.03 |
| 1443052800000 | 329.85 |
| 1443139200000 | 331.1 |
| 1443398400000 | 319.05 |
| 1443484800000 | 317.12 |
| 1443571200000 | 316.21 |
| 1443657600000 | 308.05 |
| 1443744000000 | 311.07 |
| 1444003200000 | 326.51 |
| 1444089600000 | 331.68 |
| 1444176000000 | 337.16 |
| 1444262400000 | 336.97 |
| 1444348800000 | 339.69 |
| 1444608000000 | 341.99 |
| 1444694400000 | 342.13 |
| 1444780800000 | 340.55 |
| 1444867200000 | 351.32 |
| 1444953600000 | 346.06 |
| 1445212800000 | 344.14 |
| 1445299200000 | 350.44 |
| 1445385600000 | 354.89 |
| 1445472000000 | 356.19 |
| 1445558400000 | 353.34 |
| 1445817600000 | 356.27 |
| 1445904000000 | 362.85 |
| 1445990400000 | 363.36 |
| 1446076800000 | 351.3 |
| 1446163200000 | 341.81 |
| 1446422400000 | 356.62 |
| 1446508800000 | 349.41 |
| 1446595200000 | 339.49 |
| 1446681600000 | 326.41 |
| 1446768000000 | 315.87 |
| 1447027200000 | 319.12 |
| 1447113600000 | 309.65 |
| 1447200000000 | 306.86 |
| 1447286400000 | 299.54 |
| 1447372800000 | 296.82 |
| 1447632000000 | 293.31 |
| 1447718400000 | 296.63 |
| 1447804800000 | 302.17 |
| 1447891200000 | 302.39 |
| 1447977600000 | 291.51 |
| 1448236800000 | 280.68 |
| 1448323200000 | 285.58 |
| 1448409600000 | 278.84 |
| 1448496000000 | 277.96 |
| 1448582400000 | 281.25 |
| 1448841600000 | 272.54 |
| 1448928000000 | 277.26 |
| 1449014400000 | 269.79 |
| 1449100800000 | 273.26 |
| 1449187200000 | 269.02 |
| 1449446400000 | 266.12 |
| 1449532800000 | 257.61 |
| 1449619200000 | 258.51 |
| 1449705600000 | 263.89 |
| 1449792000000 | 266.5 |
| 1450051200000 | 273.01 |
| 1450137600000 | 266.31 |
| 1450224000000 | 277 |
| 1450310400000 | 285.25 |
| 1450396800000 | 286.69 |
| 1450656000000 | 290.29 |
| 1450742400000 | 288.8 |
| 1450828800000 | 286.34 |
| 1450915200000 | 288.42 |
| 1451001600000 | 288.42 |
| 1451260800000 | 286.6 |
| 1451347200000 | 284.89 |
| 1451433600000 | 282.79 |
| 1451520000000 | 293.1 |
| 1451865600000 | 283.02 |
| 1451952000000 | 277.42 |
| 1452038400000 | 278.17 |
| 1452124800000 | 266.49 |
| 1452211200000 | 265.07 |
| 1452470400000 | 263.28 |
| 1452556800000 | 268.23 |
| 1452643200000 | 267.14 |
| 1452729600000 | 259.76 |
| 1452816000000 | 255.18 |
| 1453075200000 | 240.46 |
| 1453161600000 | 248.49 |
| 1453248000000 | 229.28 |
| 1453334400000 | 225.85 |
| 1453420800000 | 234.08 |
| 1453680000000 | 235.35 |
| 1453766400000 | 241.71 |
| 1453852800000 | 241.56 |
| 1453939200000 | 239.82 |
| 1454025600000 | 241.88 |
| 1454284800000 | 245.66 |
| 1454371200000 | 242.35 |
| 1454457600000 | 232.09 |
| 1454544000000 | 223.17 |
| 1454630400000 | 218.95 |
| 1454889600000 | 194.89 |
| 1454976000000 | 189.72 |
| 1455062400000 | 186.15 |
| 1455148800000 | 183.93 |
| 1455235200000 | 192.04 |
| 1455494400000 | 211.36 |
| 1455580800000 | 208.28 |
| 1455667200000 | 213.37 |
| 1455753600000 | 211.52 |
| 1455840000000 | 199.1 |
| 1456099200000 | 201.26 |
| 1456185600000 | 205.52 |
| 1456272000000 | 195.05 |
| 1456358400000 | 201.98 |
| 1456444800000 | 214.41 |
| 1456704000000 | 221.89 |
| 1456790400000 | 223.05 |
| 1456876800000 | 233.41 |
| 1456963200000 | 243.69 |
| 1457049600000 | 243.65 |
| 1457308800000 | 247.27 |
| 1457395200000 | 252.16 |
| 1457481600000 | 243.2 |
| 1457568000000 | 255.51 |
| 1457654400000 | 255.97 |
| 1457913600000 | 254.78 |
| 1458000000000 | 263.73 |
| 1458086400000 | 259.16 |
| 1458172800000 | 261.58 |
| 1458259200000 | 249.43 |
| 1458518400000 | 242.68 |
| 1458604800000 | 243.22 |
| 1458691200000 | 247.3 |
| 1458777600000 | 251.79 |
| 1458864000000 | 251.79 |
| 1459123200000 | 252.95 |
| 1459209600000 | 260.11 |
| 1459296000000 | 270.79 |
| 1459382400000 | 270.39 |
| 1459468800000 | 266.24 |
| 1459728000000 | 260.51 |
| 1459814400000 | 258.2 |
| 1459900800000 | 252.7 |
| 1459987200000 | 253.49 |
| 1460073600000 | 259.62 |
| 1460332800000 | 259.3 |
| 1460419200000 | 251.79 |
| 1460505600000 | 244.48 |
| 1460592000000 | 244.75 |
| 1460678400000 | 268.16 |
| 1460937600000 | 267.99 |
| 1461024000000 | 269.44 |
| 1461110400000 | 271.48 |
| 1461196800000 | 286.19 |
| 1461283200000 | 291.24 |
| 1461542400000 | 285.25 |
| 1461628800000 | 286.89 |
| 1461715200000 | 274.93 |
| 1461801600000 | 274.68 |
| 1461888000000 | 278.04 |
| 1462147200000 | 279.5 |
| 1462233600000 | 279.59 |
| 1462320000000 | 283.67 |
| 1462406400000 | 291.03 |
| 1462492800000 | 294.39 |
| 1462752000000 | 297.38 |
| 1462838400000 | 309.86 |
| 1462924800000 | 305.16 |
| 1463011200000 | 314.64 |
| 1463097600000 | 306.75 |
| 1463356800000 | 304.52 |
| 1463443200000 | 310.45 |
| 1463529600000 | 311.63 |
| 1463616000000 | 306.55 |
| 1463702400000 | 318.67 |
| 1463961600000 | 326.69 |
| 1464048000000 | 319.01 |
| 1464134400000 | 313.78 |
| 1464220800000 | 316.13 |
| 1464307200000 | 305.85 |
| 1464566400000 | 308.56 |
| 1464652800000 | 310.38 |
| 1464739200000 | 310.4 |
| 1464825600000 | 304.7 |
| 1464912000000 | 316.09 |
| 1465171200000 | 308.5 |
| 1465257600000 | 318.19 |
| 1465344000000 | 315.2 |
| 1465430400000 | 309.4 |
| 1465516800000 | 289.85 |
| 1465776000000 | 274.58 |
| 1465862400000 | 271.42 |
| 1465948800000 | 260.55 |
| 1466035200000 | 246.18 |
| 1466121600000 | 269.45 |
| 1466380800000 | 271.57 |
| 1466467200000 | 284.07 |
| 1466553600000 | 288.95 |
| 1466640000000 | 299.18 |
| 1466726400000 | 238.1 |
| 1466985600000 | 225.81 |
| 1467072000000 | 238.74 |
| 1467158400000 | 242.51 |
| 1467244800000 | 238.25 |
| 1467331200000 | 237.62 |
| 1467590400000 | 233.37 |
| 1467676800000 | 224.19 |
| 1467763200000 | 226.22 |
| 1467849600000 | 229.6 |
| 1467936000000 | 233.81 |
| 1468195200000 | 240.08 |
| 1468281600000 | 244.08 |
| 1468368000000 | 250.17 |
| 1468454400000 | 253.78 |
| 1468540800000 | 249.72 |
| 1468800000000 | 247.73 |
| 1468886400000 | 249.68 |
| 1468972800000 | 250.36 |
| 1469059200000 | 248.64 |
| 1469145600000 | 250.61 |
| 1469404800000 | 247.07 |
| 1469491200000 | 247.61 |
| 1469577600000 | 248.87 |
| 1469664000000 | 244.66 |
| 1469750400000 | 253.66 |
| 1470009600000 | 251.42 |
| 1470096000000 | 241.56 |
| 1470182400000 | 240.61 |
| 1470268800000 | 243.31 |
| 1470355200000 | 244.05 |
| 1470614400000 | 242.4 |
| 1470700800000 | 244.18 |
| 1470787200000 | 248.38 |
| 1470873600000 | 248.43 |
| 1470960000000 | 248.99 |
| 1471219200000 | 249.4 |
| 1471305600000 | 248.69 |
| 1471392000000 | 246.85 |
| 1471478400000 | 250.26 |
| 1471564800000 | 244.31 |
| 1471824000000 | 247.53 |
| 1471910400000 | 248.93 |
| 1471996800000 | 247.64 |
| 1472083200000 | 248.12 |
| 1472169600000 | 245.8 |
| 1472428800000 | 242.03 |
| 1472515200000 | 242.39 |
| 1472601600000 | 253.59 |
| 1472688000000 | 256.81 |
| 1472774400000 | 257.62 |
| 1473033600000 | 254.19 |
| 1473120000000 | 256.89 |
| 1473206400000 | 254.59 |
| 1473292800000 | 254.09 |
| 1473379200000 | 249.71 |
| 1473638400000 | 244.3 |
| 1473724800000 | 243.98 |
| 1473811200000 | 243.1 |
| 1473897600000 | 237.93 |
| 1473984000000 | 240.93 |
| 1474243200000 | 239.16 |
| 1474329600000 | 241.59 |
| 1474416000000 | 242.96 |
| 1474502400000 | 250.2 |
| 1474588800000 | 250.62 |
| 1474848000000 | 244.68 |
| 1474934400000 | 242.49 |
| 1475020800000 | 241.52 |
| 1475107200000 | 244.66 |
| 1475193600000 | 242.41 |
| 1475452800000 | 244.68 |
| 1475539200000 | 248.35 |
| 1475625600000 | 247.06 |
| 1475712000000 | 245.4 |
| 1475798400000 | 248.62 |
| 1476057600000 | 253.23 |
| 1476144000000 | 251.55 |
| 1476230400000 | 250.7 |
| 1476316800000 | 245.79 |
| 1476403200000 | 251.94 |
| 1476662400000 | 249.5 |
| 1476748800000 | 252.06 |
| 1476835200000 | 251.8 |
| 1476921600000 | 252.59 |
| 1477008000000 | 250.56 |
| 1477267200000 | 249.48 |
| 1477353600000 | 246.82 |
| 1477440000000 | 248.57 |
| 1477526400000 | 248.93 |
| 1477612800000 | 249.17 |
| 1477872000000 | 251.65 |
| 1477958400000 | 248.11 |
| 1478044800000 | 249.86 |
| 1478131200000 | 247.93 |
| 1478217600000 | 246.62 |
| 1478476800000 | 249.47 |
| 1478563200000 | 250.99 |
| 1478649600000 | 249.1 |
| 1478736000000 | 250.79 |
| 1478822400000 | 246.99 |
| 1479081600000 | 242.67 |
| 1479168000000 | 241.73 |
| 1479254400000 | 249.13 |
| 1479340800000 | 255.45 |
| 1479427200000 | 261.13 |
| 1479686400000 | 265.57 |
| 1479772800000 | 274.53 |
| 1479859200000 | 273.45 |
| 1479945600000 | 267.55 |
| 1480032000000 | 267.91 |
| 1480291200000 | 256.62 |
| 1480377600000 | 263.01 |
| 1480464000000 | 273.54 |
| 1480550400000 | 268.7 |
| 1480636800000 | 268.44 |
| 1480896000000 | 273.87 |
| 1480982400000 | 274.76 |
| 1481068800000 | 284.99 |
| 1481155200000 | 285.13 |
| 1481241600000 | 278.9 |
| 1481500800000 | 281.86 |
| 1481587200000 | 282.49 |
| 1481673600000 | 271.18 |
| 1481760000000 | 260.64 |
| 1481846400000 | 272.77 |
| 1482105600000 | 265.2 |
| 1482192000000 | 264.34 |
| 1482278400000 | 269.96 |
| 1482364800000 | 267.77 |
| 1482451200000 | 266.76 |
| 1482710400000 | 266.76 |
| 1482796800000 | 269.01 |
| 1482883200000 | 267.96 |
| 1482969600000 | 271.15 |
| 1483056000000 | 276.41 |
| 1483315200000 | 278.08 |
| 1483401600000 | 279.16 |
| 1483488000000 | 280.74 |
| 1483574400000 | 284.36 |
| 1483660800000 | 283.74 |
| 1483920000000 | 281.45 |
| 1484006400000 | 284.28 |
| 1484092800000 | 282.62 |
| 1484179200000 | 288.28 |
| 1484265600000 | 280.3 |
| 1484524800000 | 275.91 |
| 1484611200000 | 275.69 |
| 1484697600000 | 276.38 |
| 1484784000000 | 273.27 |
| 1484870400000 | 273.27 |
| 1485129600000 | 274.72 |
| 1485216000000 | 278.79 |
| 1485302400000 | 285.59 |
| 1485388800000 | 283.93 |
| 1485475200000 | 272.37 |
| 1485734400000 | 259.34 |
| 1485820800000 | 260.14 |
| 1485907200000 | 262.51 |
| 1485993600000 | 266.23 |
| 1486080000000 | 269.03 |
| 1486339200000 | 263.5 |
| 1486425600000 | 262.49 |
| 1486512000000 | 255.78 |
| 1486598400000 | 253.55 |
| 1486684800000 | 260.6 |
| 1486944000000 | 262.39 |
| 1487030400000 | 263.29 |
| 1487116800000 | 259.07 |
| 1487203200000 | 261.37 |
| 1487289600000 | 265.43 |
| 1487548800000 | 268.45 |
| 1487635200000 | 271.32 |
| 1487721600000 | 267.56 |
| 1487808000000 | 269.97 |
| 1487894400000 | 266.18 |
| 1488153600000 | 267.28 |
| 1488240000000 | 268.62 |
| 1488326400000 | 272.15 |
| 1488412800000 | 271.63 |
| 1488499200000 | 269.31 |
| 1488758400000 | 266.59 |
| 1488844800000 | 266.41 |
| 1488931200000 | 268.48 |
| 1489017600000 | 268.17 |
| 1489104000000 | 269.91 |
| 1489363200000 | 272.36 |
| 1489449600000 | 265.07 |
| 1489536000000 | 260.8 |
| 1489622400000 | 264.49 |
| 1489708800000 | 268.22 |
| 1489968000000 | 268.61 |
| 1490054400000 | 266.95 |
| 1490140800000 | 267.52 |
| 1490227200000 | 266.72 |
| 1490313600000 | 263.52 |
| 1490572800000 | 271.62 |
| 1490659200000 | 280.22 |
| 1490745600000 | 279.36 |
| 1490832000000 | 280.14 |
| 1490918400000 | 275.14 |
| 1491177600000 | 274.59 |
| 1491264000000 | 274.94 |
| 1491350400000 | 276.61 |
| 1491436800000 | 275.91 |
| 1491523200000 | 280.97 |
| 1491782400000 | 279.88 |
| 1491868800000 | 278.94 |
| 1491955200000 | 281.97 |
| 1492041600000 | 279.07 |
| 1492128000000 | 279.07 |
| 1492387200000 | 280.08 |
| 1492473600000 | 278.38 |
| 1492560000000 | 279.89 |
| 1492646400000 | 279.4 |
| 1492732800000 | 275.09 |
| 1492992000000 | 286.01 |
| 1493078400000 | 295.42 |
| 1493164800000 | 298.88 |
| 1493251200000 | 297.63 |
| 1493337600000 | 302.91 |
| 1493596800000 | 303.69 |
| 1493683200000 | 317.18 |
| 1493769600000 | 326.08 |
| 1493856000000 | 327.56 |
| 1493942400000 | 331.3 |
| 1494201600000 | 334.17 |
| 1494288000000 | 339.57 |
| 1494374400000 | 344.52 |
| 1494460800000 | 348.57 |
| 1494547200000 | 345.64 |
| 1494806400000 | 342.96 |
| 1494892800000 | 349.74 |
| 1494979200000 | 351.61 |
| 1495065600000 | 347.46 |
| 1495152000000 | 350.58 |
| 1495411200000 | 355.26 |
| 1495497600000 | 352.73 |
| 1495584000000 | 340.25 |
| 1495670400000 | 345.79 |
| 1495756800000 | 348.06 |
| 1496016000000 | 345.83 |
| 1496102400000 | 344.85 |
| 1496188800000 | 347.12 |
| 1496275200000 | 349.67 |
| 1496361600000 | 352.55 |
| 1496620800000 | 351.85 |
| 1496707200000 | 346.33 |
| 1496793600000 | 342.84 |
| 1496880000000 | 344.67 |
| 1496966400000 | 344.64 |
| 1497225600000 | 347.84 |
| 1497312000000 | 356.4 |
| 1497398400000 | 359.63 |
| 1497484800000 | 354.74 |
| 1497571200000 | 358.13 |
| 1497830400000 | 359.94 |
| 1497916800000 | 362.06 |
| 1498003200000 | 359.7 |
| 1498089600000 | 354.9 |
| 1498176000000 | 358.23 |
| 1498435200000 | 357.65 |
| 1498521600000 | 363.22 |
| 1498608000000 | 363.89 |
| 1498694400000 | 366.06 |
| 1498780800000 | 368.11 |
| 1499040000000 | 371.04 |
| 1499126400000 | 367.26 |
| 1499212800000 | 374.38 |
| 1499299200000 | 376.88 |
| 1499385600000 | 374.18 |
| 1499644800000 | 377.89 |
| 1499731200000 | 380.68 |
| 1499817600000 | 380.69 |
| 1499904000000 | 384.99 |
| 1499990400000 | 387.81 |
| 1500249600000 | 390.03 |
| 1500336000000 | 388.5 |
| 1500422400000 | 388.85 |
| 1500508800000 | 392.89 |
| 1500595200000 | 391.52 |
| 1500854400000 | 391.93 |
| 1500940800000 | 389.85 |
| 1501027200000 | 381.06 |
| 1501113600000 | 374.38 |
| 1501200000000 | 378.53 |
| 1501459200000 | 374.53 |
| 1501545600000 | 379.11 |
| 1501632000000 | 386.32 |
| 1501718400000 | 387.19 |
| 1501804800000 | 384.02 |
| 1502064000000 | 383.58 |
| 1502150400000 | 383.43 |
| 1502236800000 | 384.33 |
| 1502323200000 | 381.72 |
| 1502409600000 | 376.6 |
| 1502668800000 | 379.84 |
| 1502755200000 | 377.74 |
| 1502841600000 | 384.22 |
| 1502928000000 | 379.7 |
| 1503014400000 | 375.24 |
| 1503273600000 | 378.87 |
| 1503360000000 | 379.96 |
| 1503446400000 | 380.19 |
| 1503532800000 | 382.03 |
| 1503619200000 | 385.46 |
| 1503878400000 | 389.29 |
| 1503964800000 | 381.36 |
| 1504051200000 | 378.43 |
| 1504137600000 | 377.73 |
| 1504224000000 | 372.32 |
| 1504483200000 | 367.58 |
| 1504569600000 | 369.95 |
| 1504656000000 | 370.25 |
| 1504742400000 | 372.41 |
| 1504828800000 | 367.76 |
| 1505088000000 | 367.27 |
| 1505174400000 | 370.44 |
| 1505260800000 | 367.37 |
| 1505347200000 | 354.67 |
| 1505433600000 | 348.48 |
| 1505692800000 | 339.87 |
| 1505779200000 | 342.66 |
| 1505865600000 | 342.87 |
| 1505952000000 | 345.88 |
| 1506038400000 | 351.09 |
| 1506297600000 | 329.26 |
| 1506384000000 | 323.51 |
| 1506470400000 | 321.79 |
| 1506556800000 | 333.81 |
| 1506643200000 | 333.12 |
| 1506902400000 | 325.54 |
| 1506988800000 | 330.86 |
| 1507075200000 | 327.72 |
| 1507161600000 | 323.74 |
| 1507248000000 | 324.88 |
| 1507507200000 | 328.05 |
| 1507593600000 | 333.01 |
| 1507680000000 | 330.48 |
| 1507766400000 | 331.96 |
| 1507852800000 | 337.28 |
| 1508112000000 | 338.03 |
| 1508198400000 | 336.13 |
| 1508284800000 | 333.02 |
| 1508371200000 | 330.54 |
| 1508457600000 | 329.59 |
| 1508716800000 | 320.47 |
| 1508803200000 | 321.4 |
| 1508889600000 | 322.55 |
| 1508976000000 | 321.45 |
| 1509062400000 | 317.48 |
| 1509321600000 | 320.07 |
| 1509408000000 | 328.66 |
| 1509494400000 | 333.42 |
| 1509580800000 | 331.73 |
| 1509667200000 | 330.21 |
| 1509926400000 | 327.93 |
| 1510012800000 | 319.33 |
| 1510099200000 | 317.52 |
| 1510185600000 | 317.17 |
| 1510272000000 | 315.02 |
| 1510531200000 | 307.27 |
| 1510617600000 | 311.49 |
| 1510704000000 | 312.9 |
| 1510790400000 | 302.36 |
| 1510876800000 | 308.59 |
| 1511136000000 | 307.02 |
| 1511222400000 | 312.9 |
| 1511308800000 | 313.13 |
| 1511395200000 | 315.72 |
| 1511481600000 | 319.26 |
| 1511740800000 | 318.52 |
| 1511827200000 | 319.36 |
| 1511913600000 | 325.43 |
| 1512000000000 | 328.33 |
| 1512086400000 | 334.25 |
| 1512345600000 | 330.11 |
| 1512432000000 | 323.18 |
| 1512518400000 | 321.52 |
| 1512604800000 | 321.2 |
| 1512691200000 | 327.44 |
| 1512950400000 | 329.85 |
| 1513036800000 | 329.09 |
| 1513123200000 | 336.59 |
| 1513209600000 | 347.83 |
| 1513296000000 | 348.42 |
| 1513555200000 | 355.28 |
| 1513641600000 | 355.65 |
| 1513728000000 | 360.18 |
| 1513814400000 | 361.72 |
| 1513900800000 | 366.98 |
| 1514160000000 | 366.98 |
| 1514246400000 | 367.94 |
| 1514332800000 | 371.56 |
| 1514419200000 | 366.7 |
| 1514505600000 | 370.75 |
| 1514851200000 | 380.7 |
| 1514937600000 | 378.78 |
| 1515024000000 | 384.59 |
| 1515110400000 | 384.29 |
| 1515369600000 | 386.1 |
| 1515456000000 | 386.65 |
| 1515542400000 | 386.79 |
| 1515628800000 | 395.24 |
| 1515715200000 | 400.15 |
| 1515974400000 | 402.38 |
| 1516060800000 | 404.26 |
| 1516147200000 | 397.49 |
| 1516233600000 | 395.93 |
| 1516320000000 | 400.61 |
| 1516579200000 | 406.59 |
| 1516665600000 | 415.13 |
| 1516752000000 | 422.27 |
| 1516838400000 | 422.91 |
| 1516924800000 | 419.77 |
| 1517184000000 | 421.64 |
| 1517270400000 | 412.56 |
| 1517356800000 | 420.44 |
| 1517443200000 | 426.45 |
| 1517529600000 | 420.77 |
| 1517788800000 | 408.71 |
| 1517875200000 | 399.58 |
| 1517961600000 | 403.3 |
| 1518048000000 | 396.81 |
| 1518134400000 | 389.73 |
| 1518393600000 | 388.79 |
| 1518480000000 | 390.32 |
| 1518566400000 | 391.84 |
| 1518652800000 | 403.12 |
| 1518739200000 | 401.61 |
| 1518998400000 | 399.93 |
| 1519084800000 | 395.18 |
| 1519171200000 | 393.19 |
| 1519257600000 | 397.5 |
| 1519344000000 | 395.32 |
| 1519603200000 | 391.42 |
| 1519689600000 | 390.5 |
| 1519776000000 | 388.25 |
| 1519862400000 | 386.54 |
| 1519948800000 | 380.57 |
| 1520208000000 | 370.01 |
| 1520294400000 | 374.79 |
| 1520380800000 | 374.41 |
| 1520467200000 | 379.24 |
| 1520553600000 | 384.09 |
| 1520812800000 | 388.74 |
| 1520899200000 | 389.35 |
| 1520985600000 | 385.13 |
| 1521072000000 | 379.17 |
| 1521158400000 | 376.33 |
| 1521417600000 | 373.62 |
| 1521504000000 | 370.33 |
| 1521590400000 | 368.88 |
| 1521676800000 | 362.06 |
| 1521763200000 | 363.57 |
| 1522022400000 | 367.58 |
| 1522108800000 | 369.5 |
| 1522195200000 | 364.25 |
| 1522281600000 | 356.64 |
| 1522368000000 | 356.64 |
| 1522627200000 | 356.96 |
| 1522713600000 | 355.96 |
| 1522800000000 | 358.84 |
| 1522886400000 | 366.42 |
| 1522972800000 | 367.4 |
| 1523232000000 | 368.89 |
| 1523318400000 | 376.34 |
| 1523404800000 | 371.91 |
| 1523491200000 | 373.75 |
| 1523577600000 | 374.34 |
| 1523836800000 | 385.67 |
| 1523923200000 | 393.93 |
| 1524009600000 | 399.72 |
| 1524096000000 | 403.71 |
| 1524182400000 | 399.22 |
| 1524441600000 | 393.84 |
| 1524528000000 | 392.63 |
| 1524614400000 | 385.65 |
| 1524700800000 | 388.32 |
| 1524787200000 | 397.9 |
| 1525046400000 | 402.01 |
| 1525132800000 | 398.93 |
| 1525219200000 | 396.37 |
| 1525305600000 | 385.76 |
| 1525392000000 | 378.74 |
| 1525651200000 | 373.7 |
| 1525737600000 | 376.87 |
| 1525824000000 | 377.98 |
| 1525910400000 | 377.7 |
| 1525996800000 | 382.37 |
| 1526256000000 | 378.99 |
| 1526342400000 | 366.2 |
| 1526428800000 | 356.5 |
| 1526515200000 | 354.24 |
| 1526601600000 | 351.56 |
| 1526860800000 | 350.95 |
| 1526947200000 | 358.19 |
| 1527033600000 | 350.27 |
| 1527120000000 | 344.94 |
| 1527206400000 | 332.91 |
| 1527465600000 | 331.95 |
| 1527552000000 | 321.31 |
| 1527638400000 | 329 |
| 1527724800000 | 334.11 |
| 1527811200000 | 347 |
| 1528070400000 | 349.18 |
| 1528156800000 | 352.26 |
| 1528243200000 | 351.35 |
| 1528329600000 | 350.63 |
| 1528416000000 | 345.7 |
| 1528675200000 | 344.61 |
| 1528761600000 | 344.99 |
| 1528848000000 | 349.85 |
| 1528934400000 | 350.87 |
| 1529020800000 | 338.86 |
| 1529280000000 | 344.67 |
| 1529366400000 | 340.32 |
| 1529452800000 | 340.21 |
| 1529539200000 | 346.29 |
| 1529625600000 | 347.04 |
| 1529884800000 | 352.84 |
| 1529971200000 | 348.79 |
| 1530057600000 | 345.64 |
| 1530144000000 | 337.44 |
| 1530230400000 | 344.04 |
| 1530489600000 | 338.34 |
| 1530576000000 | 337.31 |
| 1530662400000 | 336.61 |
| 1530748800000 | 340.76 |
| 1530835200000 | 340.5 |
| 1531094400000 | 342.16 |
| 1531180800000 | 342.63 |
| 1531267200000 | 338.44 |
| 1531353600000 | 339.16 |
| 1531440000000 | 342.83 |
| 1531699200000 | 346.3 |
| 1531785600000 | 344.98 |
| 1531872000000 | 347.44 |
| 1531958400000 | 343.88 |
| 1532044800000 | 338.84 |
| 1532304000000 | 337.65 |
| 1532390400000 | 337.42 |
| 1532476800000 | 338.18 |
| 1532563200000 | 339.46 |
| 1532649600000 | 337.59 |
| 1532908800000 | 342.77 |
| 1532995200000 | 344.8 |
| 1533081600000 | 344.64 |
| 1533168000000 | 338.79 |
| 1533254400000 | 340.57 |
| 1533513600000 | 338.95 |
| 1533600000000 | 340.3 |
| 1533686400000 | 339.97 |
| 1533772800000 | 336.39 |
| 1533859200000 | 328.14 |
| 1534118400000 | 316.34 |
| 1534204800000 | 314.59 |
| 1534291200000 | 312.93 |
| 1534377600000 | 308.7 |
| 1534464000000 | 310.04 |
| 1534723200000 | 311.55 |
| 1534809600000 | 310.17 |
| 1534896000000 | 319.99 |
| 1534982400000 | 325.24 |
| 1535068800000 | 323.32 |
| 1535328000000 | 330.48 |
| 1535414400000 | 332.94 |
| 1535500800000 | 334.61 |
| 1535587200000 | 331.6 |
| 1535673600000 | 324.64 |
| 1535932800000 | 322.33 |
| 1536019200000 | 311.48 |
| 1536105600000 | 306.47 |
| 1536192000000 | 303.38 |
| 1536278400000 | 302.36 |
| 1536537600000 | 312.12 |
| 1536624000000 | 303.78 |
| 1536710400000 | 303.71 |
| 1536796800000 | 298.5 |
| 1536883200000 | 299.66 |
| 1537142400000 | 301.46 |
| 1537228800000 | 303.91 |
| 1537315200000 | 304.76 |
| 1537401600000 | 301.13 |
| 1537488000000 | 310.71 |
| 1537747200000 | 307.29 |
| 1537833600000 | 313.18 |
| 1537920000000 | 312.19 |
| 1538006400000 | 313.36 |
| 1538092800000 | 302.83 |
| 1538352000000 | 302.62 |
| 1538438400000 | 296.6 |
| 1538524800000 | 287.06 |
| 1538611200000 | 293.41 |
| 1538697600000 | 285.99 |
| 1538956800000 | 276.93 |
| 1539043200000 | 268.31 |
| 1539129600000 | 271.07 |
| 1539216000000 | 271.75 |
| 1539302400000 | 273.08 |
| 1539561600000 | 278.01 |
| 1539648000000 | 282.43 |
| 1539734400000 | 277.16 |
| 1539820800000 | 272.74 |
| 1539907200000 | 269.81 |
| 1540166400000 | 271.13 |
| 1540252800000 | 268.3 |
| 1540339200000 | 273.37 |
| 1540425600000 | 274.16 |
| 1540512000000 | 274 |
| 1540771200000 | 277.54 |
| 1540857600000 | 275.75 |
| 1540944000000 | 275.56 |
| 1541030400000 | 266.19 |
| 1541116800000 | 264.5 |
| 1541376000000 | 266.38 |
| 1541462400000 | 273.04 |
| 1541548800000 | 280.94 |
| 1541635200000 | 277.46 |
| 1541721600000 | 275.83 |
| 1541980800000 | 269.2 |
| 1542067200000 | 275.41 |
| 1542153600000 | 270.78 |
| 1542240000000 | 267.79 |
| 1542326400000 | 267.41 |
| 1542585600000 | 265.22 |
| 1542672000000 | 251.89 |
| 1542758400000 | 255.23 |
| 1542844800000 | 254.33 |
| 1542931200000 | 256.06 |
| 1543190400000 | 256.34 |
| 1543276800000 | 255.03 |
| 1543363200000 | 253.66 |
| 1543449600000 | 264.53 |
| 1543536000000 | 269.97 |
| 1543795200000 | 284.36 |
| 1543881600000 | 281.77 |
| 1543968000000 | 282.14 |
| 1544054400000 | 280.97 |
| 1544140800000 | 278.99 |
| 1544400000000 | 273.98 |
| 1544486400000 | 271.34 |
| 1544572800000 | 276.46 |
| 1544659200000 | 277.43 |
| 1544745600000 | 274.67 |
| 1545004800000 | 269.71 |
| 1545091200000 | 266.76 |
| 1545177600000 | 265.92 |
| 1545264000000 | 262.17 |
| 1545350400000 | 258.88 |
| 1545609600000 | 258.88 |
| 1545696000000 | 258.88 |
| 1545782400000 | 258.74 |
| 1545868800000 | 254.33 |
| 1545955200000 | 256.77 |
| 1546214400000 | 260.52 |
| 1546387200000 | 255.26 |
| 1546473600000 | 258.01 |
| 1546560000000 | 264.62 |
| 1546819200000 | 267.41 |
| 1546905600000 | 269.67 |
| 1546992000000 | 277.46 |
| 1547078400000 | 274.75 |
| 1547164800000 | 274.61 |
| 1547424000000 | 272.07 |
| 1547510400000 | 267.43 |
| 1547596800000 | 265.61 |
| 1547683200000 | 262.37 |
| 1547769600000 | 262.58 |
| 1548028800000 | 262.35 |
| 1548115200000 | 267.17 |
| 1548201600000 | 268.25 |
| 1548288000000 | 268.63 |
| 1548374400000 | 269.74 |
| 1548633600000 | 268.88 |
| 1548720000000 | 271.64 |
| 1548806400000 | 271.34 |
| 1548892800000 | 270.94 |
| 1548979200000 | 273.05 |
| 1549238400000 | 273.69 |
| 1549324800000 | 276.2 |
| 1549411200000 | 275.41 |
| 1549497600000 | 270.08 |
| 1549584000000 | 272.21 |
| 1549843200000 | 273.6 |
| 1549929600000 | 274.65 |
| 1550016000000 | 274.43 |
| 1550102400000 | 274.92 |
| 1550188800000 | 275.47 |
| 1550448000000 | 282.1 |
| 1550534400000 | 281.33 |
| 1550620800000 | 284.22 |
| 1550707200000 | 286.4 |
| 1550793600000 | 286.04 |
| 1551052800000 | 292.09 |
| 1551139200000 | 294.32 |
| 1551225600000 | 295.78 |
| 1551312000000 | 302.26 |
| 1551398400000 | 303.54 |
| 1551657600000 | 297.52 |
| 1551744000000 | 294.66 |
| 1551830400000 | 298.74 |
| 1551916800000 | 295.87 |
| 1552003200000 | 291.25 |
| 1552262400000 | 290.98 |
| 1552348800000 | 296.12 |
| 1552435200000 | 299.25 |
| 1552521600000 | 303.63 |
| 1552608000000 | 305.99 |
| 1552867200000 | 307.59 |
| 1552953600000 | 302.08 |
| 1553040000000 | 303.69 |
| 1553126400000 | 306.41 |
| 1553212800000 | 298.99 |
| 1553472000000 | 300.03 |
| 1553558400000 | 300.81 |
| 1553644800000 | 299.88 |
| 1553731200000 | 301.01 |
| 1553817600000 | 304.32 |
| 1554076800000 | 312.6 |
| 1554163200000 | 312.15 |
| 1554249600000 | 316.56 |
| 1554336000000 | 313.62 |
| 1554422400000 | 317.99 |
| 1554681600000 | 319.11 |
| 1554768000000 | 320.33 |
| 1554854400000 | 320.07 |
| 1554940800000 | 325.18 |
| 1555027200000 | 325.89 |
| 1555286400000 | 328.76 |
| 1555372800000 | 328.81 |
| 1555459200000 | 327.66 |
| 1555545600000 | 328.29 |
| 1555632000000 | 328.29 |
| 1555891200000 | 328.63 |
| 1555977600000 | 325.04 |
| 1556064000000 | 324.4 |
| 1556150400000 | 323.19 |
| 1556236800000 | 323.73 |
| 1556496000000 | 323.83 |
| 1556582400000 | 325.84 |
| 1556668800000 | 326.81 |
| 1556755200000 | 324.24 |
| 1556841600000 | 323.12 |
| 1557100800000 | 314.78 |
| 1557187200000 | 315.46 |
| 1557273600000 | 308.57 |
| 1557360000000 | 302.6 |
| 1557446400000 | 306.16 |
| 1557705600000 | 301.37 |
| 1557792000000 | 303.21 |
| 1557878400000 | 298.54 |
| 1557964800000 | 299.4 |
| 1558051200000 | 299.19 |
| 1558310400000 | 295.61 |
| 1558396800000 | 301.36 |
| 1558483200000 | 300.11 |
| 1558569600000 | 297.32 |
| 1558656000000 | 300.83 |
| 1558915200000 | 322.52 |
| 1559001600000 | 330.3 |
| 1559088000000 | 330.43 |
| 1559174400000 | 341.42 |
| 1559260800000 | 347.81 |
| 1559520000000 | 353.25 |
| 1559606400000 | 341.54 |
| 1559692800000 | 345.39 |
| 1559779200000 | 344.29 |
| 1559865600000 | 345.42 |
| 1560124800000 | 357.91 |
| 1560211200000 | 359.05 |
| 1560297600000 | 357.96 |
| 1560384000000 | 359.87 |
| 1560470400000 | 356.42 |
| 1560729600000 | 356.45 |
| 1560816000000 | 357.68 |
| 1560902400000 | 354.83 |
| 1560988800000 | 354.16 |
| 1561075200000 | 356.08 |
| 1561334400000 | 363.82 |
| 1561420800000 | 359.78 |
| 1561507200000 | 365.37 |
| 1561593600000 | 369.24 |
| 1561680000000 | 376.12 |
| 1561939200000 | 376.64 |
| 1562025600000 | 375.19 |
| 1562112000000 | 381.41 |
| 1562198400000 | 386 |
| 1562284800000 | 386.42 |
| 1562544000000 | 376.15 |
| 1562630400000 | 358.31 |
| 1562716800000 | 370.2 |
| 1562803200000 | 369.12 |
| 1562889600000 | 365.87 |
| 1563148800000 | 364.53 |
| 1563235200000 | 365.1 |
| 1563321600000 | 370.29 |
| 1563408000000 | 371.96 |
| 1563494400000 | 371 |
| 1563753600000 | 369.19 |
| 1563840000000 | 366.56 |
| 1563926400000 | 368.76 |
| 1564012800000 | 374.63 |
| 1564099200000 | 375.89 |
| 1564358400000 | 379.1 |
| 1564444800000 | 377.36 |
| 1564531200000 | 381.4 |
| 1564617600000 | 375.34 |
| 1564704000000 | 371.19 |
| 1564963200000 | 357.46 |
| 1565049600000 | 353.59 |
| 1565136000000 | 351.87 |
| 1565222400000 | 355.07 |
| 1565308800000 | 351.75 |
| 1565568000000 | 346.59 |
| 1565654400000 | 340.08 |
| 1565740800000 | 328.66 |
| 1565827200000 | 327.44 |
| 1565913600000 | 323.6 |
| 1566172800000 | 341.36 |
| 1566259200000 | 341.47 |
| 1566345600000 | 343.82 |
| 1566432000000 | 349.11 |
| 1566518400000 | 342.9 |
| 1566777600000 | 342.7 |
| 1566864000000 | 343.26 |
| 1566950400000 | 349.89 |
| 1567036800000 | 358.62 |
| 1567123200000 | 360.63 |
| 1567382400000 | 356.22 |
| 1567468800000 | 350.69 |
| 1567555200000 | 354.42 |
| 1567641600000 | 364.8 |
| 1567728000000 | 363.02 |
| 1567987200000 | 359.67 |
| 1568073600000 | 356.34 |
| 1568160000000 | 359.42 |
| 1568246400000 | 357.14 |
| 1568332800000 | 362.12 |
| 1568592000000 | 365.2 |
| 1568678400000 | 363.97 |
| 1568764800000 | 368.06 |
| 1568851200000 | 369.36 |
| 1568937600000 | 369.86 |
| 1569196800000 | 362.71 |
| 1569283200000 | 366.18 |
| 1569369600000 | 362.34 |
| 1569456000000 | 364.1 |
| 1569542400000 | 365.53 |
| 1569801600000 | 363.67 |
| 1569888000000 | 360.75 |
| 1569974400000 | 349.04 |
| 1570060800000 | 344.19 |
| 1570147200000 | 344.39 |
| 1570406400000 | 348.98 |
| 1570492800000 | 344.62 |
| 1570579200000 | 350.15 |
| 1570665600000 | 356.28 |
| 1570752000000 | 365.88 |
| 1571011200000 | 365.59 |
| 1571097600000 | 367.95 |
| 1571184000000 | 368.19 |
| 1571270400000 | 371.71 |
| 1571356800000 | 374.05 |
| 1571616000000 | 377.26 |
| 1571702400000 | 378.42 |
| 1571788800000 | 378.58 |
| 1571875200000 | 378.4 |
| 1571961600000 | 377.38 |
| 1572220800000 | 377.43 |
| 1572307200000 | 380.84 |
| 1572393600000 | 382.41 |
| 1572480000000 | 386.32 |
| 1572566400000 | 386.56 |
| 1572825600000 | 383.07 |
| 1572912000000 | 378.38 |
| 1572998400000 | 370.45 |
| 1573084800000 | 376.68 |
| 1573171200000 | 372.29 |
| 1573430400000 | 369.09 |
| 1573516800000 | 374.67 |
| 1573603200000 | 374.84 |
| 1573689600000 | 384.84 |
| 1573776000000 | 385.62 |
| 1574035200000 | 389.11 |
| 1574121600000 | 391.77 |
| 1574208000000 | 389.71 |
| 1574294400000 | 385.35 |
| 1574380800000 | 387.79 |
| 1574640000000 | 390.89 |
| 1574726400000 | 386.38 |
| 1574812800000 | 386.77 |
| 1574899200000 | 391.03 |
| 1574985600000 | 392.5 |
| 1575244800000 | 389.79 |
| 1575331200000 | 384.44 |
| 1575417600000 | 388.08 |
| 1575504000000 | 382.46 |
| 1575590400000 | 377.35 |
| 1575849600000 | 373.38 |
| 1575936000000 | 373.91 |
| 1576022400000 | 386.44 |
| 1576108800000 | 388.84 |
| 1576195200000 | 392.09 |
| 1576454400000 | 385.24 |
| 1576540800000 | 392.01 |
| 1576627200000 | 395.82 |
| 1576713600000 | 393.45 |
| 1576800000000 | 387.59 |
| 1577059200000 | 396.65 |
| 1577145600000 | 396.73 |
| 1577232000000 | 396.73 |
| 1577318400000 | 397.04 |
| 1577404800000 | 403.25 |
| 1577664000000 | 402.86 |
| 1577750400000 | 404.15 |
| 1577923200000 | 407.77 |
| 1578009600000 | 400.4 |
| 1578268800000 | 401.28 |
| 1578355200000 | 400.79 |
| 1578441600000 | 392.56 |
| 1578528000000 | 398.83 |
| 1578614400000 | 397.18 |
| 1578873600000 | 395.44 |
| 1578960000000 | 395.42 |
| 1579046400000 | 399.99 |
| 1579132800000 | 403.61 |
| 1579219200000 | 402.79 |
| 1579478400000 | 405.59 |
| 1579564800000 | 405.74 |
| 1579651200000 | 405.64 |
| 1579737600000 | 403.23 |
| 1579824000000 | 405.61 |
| 1580083200000 | 398.36 |
| 1580169600000 | 394.72 |
| 1580256000000 | 394.16 |
| 1580342400000 | 390.5 |
| 1580428800000 | 388 |
| 1580688000000 | 383.84 |
| 1580774400000 | 388.59 |
| 1580860800000 | 388.45 |
| 1580947200000 | 388.15 |
| 1581033600000 | 382.66 |
| 1581292800000 | 377.25 |
| 1581379200000 | 383.81 |
| 1581465600000 | 384.33 |
| 1581552000000 | 382.47 |
| 1581638400000 | 383.13 |
| 1581897600000 | 381.3 |
| 1581984000000 | 376.18 |
| 1582070400000 | 378.06 |
| 1582156800000 | 376.07 |
| 1582243200000 | 367.58 |
| 1582502400000 | 334.24 |
| 1582588800000 | 345.73 |
| 1582675200000 | 334.88 |
| 1582761600000 | 317.81 |
| 1582848000000 | 298.02 |
| 1583107200000 | 302.01 |
| 1583193600000 | 326.41 |
| 1583280000000 | 325.93 |
| 1583366400000 | 307.57 |
| 1583452800000 | 288.02 |
| 1583712000000 | 253.2 |
| 1583798400000 | 270.41 |
| 1583884800000 | 257.9 |
| 1583971200000 | 223.87 |
| 1584057600000 | 229.46 |
| 1584316800000 | 201.5 |
| 1584403200000 | 197.68 |
| 1584489600000 | 192.32 |
| 1584576000000 | 204.97 |
| 1584662400000 | 215.41 |
| 1584921600000 | 198.3 |
| 1585008000000 | 215.24 |
| 1585094400000 | 215.96 |
| 1585180800000 | 234.91 |
| 1585267200000 | 225.6 |
| 1585526400000 | 230 |
| 1585612800000 | 226.51 |
| 1585699200000 | 212.58 |
| 1585785600000 | 215.44 |
| 1585872000000 | 212.77 |
| 1586131200000 | 230.33 |
| 1586217600000 | 240.84 |
| 1586304000000 | 243.61 |
| 1586390400000 | 243.53 |
| 1586476800000 | 243.53 |
| 1586736000000 | 242.69 |
| 1586822400000 | 250.4 |
| 1586908800000 | 240.18 |
| 1586995200000 | 236.99 |
| 1587081600000 | 237.85 |
| 1587340800000 | 237.69 |
| 1587427200000 | 229.14 |
| 1587513600000 | 229.31 |
| 1587600000000 | 236.82 |
| 1587686400000 | 234.16 |
| 1587945600000 | 241.81 |
| 1588032000000 | 246.41 |
| 1588118400000 | 251.5 |
| 1588204800000 | 248.4 |
| 1588291200000 | 249.66 |
| 1588550400000 | 237.58 |
| 1588636800000 | 238.86 |
| 1588723200000 | 233.91 |
| 1588809600000 | 233.79 |
| 1588896000000 | 236.42 |
| 1589155200000 | 232.76 |
| 1589241600000 | 234.27 |
| 1589328000000 | 230 |
| 1589414400000 | 229.49 |
| 1589500800000 | 231.84 |
| 1589760000000 | 240.05 |
| 1589846400000 | 238.88 |
| 1589932800000 | 242.27 |
| 1590019200000 | 240.58 |
| 1590105600000 | 239.03 |
| 1590364800000 | 244.57 |
| 1590451200000 | 254.36 |
| 1590537600000 | 266.6 |
| 1590624000000 | 269.23 |
| 1590710400000 | 263.95 |
| 1590969600000 | 267.04 |
| 1591056000000 | 273.4 |
| 1591142400000 | 275.07 |
| 1591228800000 | 276.61 |
| 1591315200000 | 282.59 |
| 1591574400000 | 282.28 |
| 1591660800000 | 282.93 |
| 1591747200000 | 274.63 |
| 1591833600000 | 268.86 |
| 1591920000000 | 267.24 |
| 1592179200000 | 268.4 |
| 1592265600000 | 278.77 |
| 1592352000000 | 277.63 |
| 1592438400000 | 273.06 |
| 1592524800000 | 276.72 |
| 1592784000000 | 280.07 |
| 1592870400000 | 283.69 |
| 1592956800000 | 279.39 |
| 1593043200000 | 270.37 |
| 1593129600000 | 266.93 |
| 1593388800000 | 266.04 |
| 1593475200000 | 267.67 |
| 1593561600000 | 269.85 |
| 1593648000000 | 279.54 |
| 1593734400000 | 279.29 |
| 1593993600000 | 280.11 |
| 1594080000000 | 272.79 |
| 1594166400000 | 271.48 |
| 1594252800000 | 270.68 |
| 1594339200000 | 269.2 |
| 1594598400000 | 269.1 |
| 1594684800000 | 271.45 |
| 1594771200000 | 273.56 |
| 1594857600000 | 275.7 |
| 1594944000000 | 276.52 |
| 1595203200000 | 283.09 |
| 1595289600000 | 278.2 |
| 1595376000000 | 285.94 |
| 1595462400000 | 282.17 |
| 1595548800000 | 279.64 |
| 1595808000000 | 279.32 |
| 1595894400000 | 280.89 |
| 1595980800000 | 282.13 |
| 1596067200000 | 275.11 |
| 1596153600000 | 275.01 |
| 1596412800000 | 271.84 |
| 1596499200000 | 278.43 |
| 1596585600000 | 283.22 |
| 1596672000000 | 283.84 |
| 1596758400000 | 280.13 |
| 1597017600000 | 272.27 |
| 1597104000000 | 276.23 |
| 1597190400000 | 282.34 |
| 1597276800000 | 285.46 |
| 1597363200000 | 283.18 |
| 1597622400000 | 284.89 |
| 1597708800000 | 288.46 |
| 1597795200000 | 289.96 |
| 1597881600000 | 284.83 |
| 1597968000000 | 281.59 |
| 1598227200000 | 281.28 |
| 1598313600000 | 281.76 |
| 1598400000000 | 284.25 |
| 1598486400000 | 281.6 |
| 1598572800000 | 285.03 |
| 1598832000000 | 285.62 |
| 1598918400000 | 289.03 |
| 1599004800000 | 289.03 |
| 1599091200000 | 288.71 |
| 1599177600000 | 284.06 |
| 1599436800000 | 285.69 |
| 1599523200000 | 278.4 |
| 1599609600000 | 280.39 |
| 1599696000000 | 286.01 |
| 1599782400000 | 284.86 |
| 1600041600000 | 298.4 |
| 1600128000000 | 298.92 |
| 1600214400000 | 296.6 |
| 1600300800000 | 297.73 |
| 1600387200000 | 297.42 |
| 1600646400000 | 281.07 |
| 1600732800000 | 276.87 |
| 1600819200000 | 273.63 |
| 1600905600000 | 272.65 |
| 1600992000000 | 272.51 |
| 1601251200000 | 274.7 |
| 1601337600000 | 276.17 |
| 1601424000000 | 276.56 |
| 1601510400000 | 277.65 |
| 1601596800000 | 273.81 |
| 1601856000000 | 279.79 |
| 1601942400000 | 285.24 |
| 1602028800000 | 282.68 |
| 1602115200000 | 285.37 |
| 1602201600000 | 288.09 |
| 1602460800000 | 281.25 |
| 1602547200000 | 279.62 |
| 1602633600000 | 277.38 |
| 1602720000000 | 269.78 |
| 1602806400000 | 268.55 |
| 1603065600000 | 269.09 |
| 1603152000000 | 272.8 |
| 1603238400000 | 271.82 |
| 1603324800000 | 264.96 |
| 1603411200000 | 266.41 |
| 1603670400000 | 258.65 |
| 1603756800000 | 259.53 |
| 1603843200000 | 257.74 |
| 1603929600000 | 240.72 |
| 1604016000000 | 241.99 |
| 1604275200000 | 243.72 |
| 1604361600000 | 253.31 |
| 1604448000000 | 255.2 |
| 1604534400000 | 258.52 |
| 1604620800000 | 259 |
| 1604880000000 | 287.18 |
| 1604966400000 | 286.4 |
| 1605052800000 | 285.52 |
| 1605139200000 | 284.56 |
| 1605225600000 | 282.34 |
| 1605484800000 | 300.15 |
| 1605571200000 | 300.34 |
| 1605657600000 | 308.37 |
| 1605744000000 | 303.62 |
| 1605830400000 | 304.22 |
| 1606089600000 | 304.31 |
| 1606176000000 | 308.22 |
| 1606262400000 | 309.5 |
| 1606348800000 | 320.97 |
| 1606435200000 | 328.17 |
| 1606694400000 | 330.05 |
| 1606780800000 | 342.16 |
| 1606867200000 | 344.16 |
| 1606953600000 | 351.9 |
| 1607040000000 | 359.75 |
| 1607299200000 | 360.88 |
| 1607385600000 | 362.58 |
| 1607472000000 | 362.78 |
| 1607558400000 | 352.98 |
| 1607644800000 | 354.23 |
| 1607904000000 | 357.88 |
| 1607990400000 | 358 |
| 1608076800000 | 361.3 |
| 1608163200000 | 361.46 |
| 1608249600000 | 365.68 |
| 1608508800000 | 350.42 |
| 1608595200000 | 354.26 |
| 1608681600000 | 357.99 |
| 1608768000000 | 357.9 |
| 1608854400000 | 357.9 |
| 1609113600000 | 372.35 |
| 1609200000000 | 371.79 |
| 1609286400000 | 372.9 |
| 1609372800000 | 370.49 |
| 1609718400000 | 377.18 |
| 1609804800000 | 374.16 |
| 1609891200000 | 374.3 |
| 1609977600000 | 374.96 |
| 1610064000000 | 373.28 |
| 1610323200000 | 362.02 |
| 1610409600000 | 360.47 |
| 1610496000000 | 363.34 |
| 1610582400000 | 358.55 |
| 1610668800000 | 355.53 |
| 1610928000000 | 354.13 |
| 1611014400000 | 362.04 |
| 1611100800000 | 362.29 |
| 1611187200000 | 361.36 |
| 1611273600000 | 351.66 |
| 1611532800000 | 342.68 |
| 1611619200000 | 344.6 |
| 1611705600000 | 330.9 |
| 1611792000000 | 338.01 |
| 1611878400000 | 337.12 |
| 1612137600000 | 334.86 |
| 1612224000000 | 339.65 |
| 1612310400000 | 341.91 |
| 1612396800000 | 339.24 |
| 1612483200000 | 343.05 |
| 1612742400000 | 348.92 |
| 1612828800000 | 339.15 |
| 1612915200000 | 342.55 |
| 1613001600000 | 346.67 |
| 1613088000000 | 346.5 |
| 1613347200000 | 356.85 |
| 1613433600000 | 356.98 |
| 1613520000000 | 350 |
| 1613606400000 | 346.37 |
| 1613692800000 | 347.86 |
| 1613952000000 | 348.92 |
| 1614038400000 | 345.5 |
| 1614124800000 | 345.16 |
| 1614211200000 | 355.22 |
| 1614297600000 | 358.66 |
| 1614556800000 | 360.35 |
| 1614643200000 | 371.06 |
| 1614729600000 | 370.34 |
| 1614816000000 | 369.17 |
| 1614902400000 | 368.5 |
| 1615161600000 | 366.41 |
| 1615248000000 | 372.13 |
| 1615334400000 | 374.64 |
| 1615420800000 | 381.43 |
| 1615507200000 | 380.95 |
| 1615766400000 | 380.27 |
| 1615852800000 | 385.75 |
| 1615939200000 | 384.57 |
| 1616025600000 | 379.8 |
| 1616112000000 | 374.67 |
| 1616371200000 | 375.04 |
| 1616457600000 | 370.76 |
| 1616544000000 | 373.07 |
| 1616630400000 | 371.34 |
| 1616716800000 | 379.58 |
| 1616976000000 | 382.68 |
| 1617062400000 | 384.2 |
| 1617148800000 | 381.71 |
| 1617235200000 | 387.98 |
| 1617321600000 | 387.98 |
| 1617580800000 | 389.23 |
| 1617667200000 | 393.27 |
| 1617753600000 | 397.78 |
| 1617840000000 | 399.14 |
| 1617926400000 | 402.44 |
| 1618185600000 | 406.76 |
| 1618272000000 | 408.9 |
| 1618358400000 | 410.39 |
| 1618444800000 | 411.92 |
| 1618531200000 | 409.82 |
| 1618790400000 | 398.75 |
| 1618876800000 | 401.55 |
| 1618963200000 | 399.9 |
| 1619049600000 | 407.02 |
| 1619136000000 | 410.94 |
| 1619395200000 | 420.16 |
| 1619481600000 | 416.21 |
| 1619568000000 | 419.72 |
| 1619654400000 | 421.03 |
| 1619740800000 | 418.46 |
| 1620000000000 | 419.72 |
| 1620086400000 | 418.25 |
| 1620172800000 | 417.66 |
| 1620259200000 | 421.33 |
| 1620345600000 | 423.23 |
| 1620604800000 | 428.49 |
| 1620691200000 | 422.42 |
| 1620777600000 | 416.99 |
| 1620864000000 | 418.64 |
| 1620950400000 | 425.19 |
| 1621209600000 | 424.34 |
| 1621296000000 | 424.04 |
| 1621382400000 | 414.04 |
| 1621468800000 | 418.61 |
| 1621555200000 | 401.55 |
| 1621814400000 | 411.09 |
| 1621900800000 | 405.53 |
| 1621987200000 | 409.01 |
| 1622073600000 | 414.51 |
| 1622160000000 | 415.77 |
| 1622419200000 | 421.5 |
| 1622505600000 | 422.59 |
| 1622592000000 | 423.88 |
| 1622678400000 | 418.7 |
| 1622764800000 | 424.6 |
| 1623024000000 | 424.33 |
| 1623110400000 | 431.64 |
| 1623196800000 | 431.22 |
| 1623283200000 | 436.09 |
| 1623369600000 | 435.48 |
| 1623628800000 | 435.32 |
| 1623715200000 | 432.44 |
| 1623801600000 | 426.79 |
| 1623888000000 | 422.27 |
| 1623974400000 | 414.15 |
| 1624233600000 | 416.07 |
| 1624320000000 | 416 |
| 1624406400000 | 419.91 |
| 1624492800000 | 419.72 |
| 1624579200000 | 422.37 |
| 1624838400000 | 419.25 |
| 1624924800000 | 414.71 |
| 1625011200000 | 406.51 |
| 1625097600000 | 408.67 |
| 1625184000000 | 407.4 |
| 1625443200000 | 403.67 |
| 1625529600000 | 402.83 |
| 1625616000000 | 400.23 |
| 1625702400000 | 395.88 |
| 1625788800000 | 403.55 |
| 1626048000000 | 405.43 |
| 1626134400000 | 401.22 |
| 1626220800000 | 401.13 |
| 1626307200000 | 395.76 |
| 1626393600000 | 397.43 |
| 1626652800000 | 381.11 |
| 1626739200000 | 382.97 |
| 1626825600000 | 389.64 |
| 1626912000000 | 391.42 |
| 1626998400000 | 392.69 |
| 1627257600000 | 397.34 |
| 1627344000000 | 400.97 |
| 1627430400000 | 402.32 |
| 1627516800000 | 407.1 |
| 1627603200000 | 409.79 |
| 1627862400000 | 415.84 |
| 1627948800000 | 412.99 |
| 1628035200000 | 411.51 |
| 1628121600000 | 414.53 |
| 1628208000000 | 408.38 |
| 1628467200000 | 408.54 |
| 1628553600000 | 410.13 |
| 1628640000000 | 412.01 |
| 1628726400000 | 408.19 |
| 1628812800000 | 410.56 |
| 1629072000000 | 413.12 |
| 1629158400000 | 411.9 |
| 1629244800000 | 410.8 |
| 1629331200000 | 401.69 |
| 1629417600000 | 402 |
| 1629676800000 | 411.42 |
| 1629763200000 | 417.38 |
| 1629849600000 | 421.51 |
| 1629936000000 | 422.79 |
| 1630022400000 | 424.27 |
| 1630281600000 | 430.33 |
| 1630368000000 | 429.19 |
| 1630454400000 | 428.12 |
| 1630540800000 | 429.08 |
| 1630627200000 | 428.73 |
| 1630886400000 | 429.75 |
| 1630972800000 | 425.06 |
| 1631059200000 | 421.85 |
| 1631145600000 | 420.57 |
| 1631232000000 | 422.97 |
| 1631491200000 | 424.78 |
| 1631577600000 | 426.46 |
| 1631664000000 | 425.07 |
| 1631750400000 | 425.96 |
| 1631836800000 | 428.32 |
| 1632096000000 | 417.57 |
| 1632182400000 | 417.71 |
| 1632268800000 | 417.98 |
| 1632355200000 | 415.7 |
| 1632441600000 | 406.92 |
| 1632700800000 | 408.31 |
| 1632787200000 | 400.93 |
| 1632873600000 | 402.6 |
| 1632960000000 | 402.36 |
| 1633046400000 | 404.96 |
| 1633305600000 | 406.44 |
| 1633392000000 | 409.51 |
| 1633478400000 | 405.48 |
| 1633564800000 | 411.28 |
| 1633651200000 | 413.09 |
| 1633910400000 | 409.75 |
| 1633996800000 | 410.28 |
| 1634083200000 | 406.57 |
| 1634169600000 | 409.14 |
| 1634256000000 | 412.98 |
| 1634515200000 | 411.58 |
| 1634601600000 | 417.53 |
| 1634688000000 | 422.4 |
| 1634774400000 | 421.33 |
| 1634860800000 | 422.07 |
| 1635120000000 | 417.36 |
| 1635206400000 | 417.11 |
| 1635292800000 | 419.31 |
| 1635379200000 | 422.22 |
| 1635465600000 | 413.88 |
| 1635724800000 | 417.15 |
| 1635811200000 | 415.93 |
| 1635897600000 | 420.08 |
| 1635984000000 | 417.76 |
| 1636070400000 | 417.78 |
| 1636329600000 | 424.88 |
| 1636416000000 | 423.32 |
| 1636502400000 | 420.36 |
| 1636588800000 | 418.74 |
| 1636675200000 | 415.23 |
| 1636934400000 | 413.95 |
| 1637020800000 | 410.29 |
| 1637107200000 | 413.55 |
| 1637193600000 | 418.1 |
| 1637280000000 | 413.8 |
| 1637539200000 | 406.52 |
| 1637625600000 | 400.79 |
| 1637712000000 | 396.13 |
| 1637798400000 | 401.71 |
| 1637884800000 | 386.73 |
| 1638144000000 | 391.52 |
| 1638230400000 | 390.29 |
| 1638316800000 | 397.51 |
| 1638403200000 | 397.19 |
| 1638489600000 | 397.81 |
| 1638748800000 | 396.71 |
| 1638835200000 | 401.79 |
| 1638921600000 | 405.34 |
| 1639008000000 | 407.53 |
| 1639094400000 | 407.82 |
| 1639353600000 | 401.16 |
| 1639440000000 | 400.04 |
| 1639526400000 | 397.71 |
| 1639612800000 | 404.91 |
| 1639699200000 | 399.06 |
| 1639958400000 | 395.5 |
| 1640044800000 | 397.21 |
| 1640131200000 | 401.05 |
| 1640217600000 | 404.15 |
| 1640304000000 | 404.88 |
| 1640563200000 | 401.69 |
| 1640649600000 | 404.32 |
| 1640736000000 | 405.88 |
| 1640822400000 | 403.21 |
| 1640908800000 | 406.44 |
| 1641168000000 | 406.74 |
| 1641254400000 | 409.75 |
| 1641340800000 | 410.13 |
| 1641427200000 | 408.67 |
| 1641513600000 | 411.6 |
| 1641772800000 | 416.7 |
| 1641859200000 | 427 |
| 1641945600000 | 438.43 |
| 1642032000000 | 442.73 |
| 1642118400000 | 438.24 |
| 1642377600000 | 441.28 |
| 1642464000000 | 432.61 |
| 1642550400000 | 435.91 |
| 1642636800000 | 439.36 |
| 1642723200000 | 432.79 |
| 1642982400000 | 418.88 |
| 1643068800000 | 417.96 |
| 1643155200000 | 429.86 |
| 1643241600000 | 426.39 |
| 1643328000000 | 422.34 |
| 1643587200000 | 430.92 |
| 1643673600000 | 438.69 |
| 1643760000000 | 443.27 |
| 1643846400000 | 443.81 |
| 1643932800000 | 444.81 |
| 1644192000000 | 442.55 |
| 1644278400000 | 446.26 |
| 1644364800000 | 455.5 |
| 1644451200000 | 459.89 |
| 1644537600000 | 460.5 |
| 1644796800000 | 447.16 |
| 1644883200000 | 455.5 |
| 1644969600000 | 457.22 |
| 1645056000000 | 452.68 |
| 1645142400000 | 451.18 |
| 1645401600000 | 448.46 |
| 1645488000000 | 447.89 |
| 1645574400000 | 450.88 |
| 1645660800000 | 415.28 |
| 1645747200000 | 437.81 |
| 1646006400000 | 419.45 |
| 1646092800000 | 406.05 |
| 1646179200000 | 398.32 |
| 1646265600000 | 398.04 |
| 1646352000000 | 377.17 |
| 1646611200000 | 375.65 |
| 1646697600000 | 359.84 |
| 1646784000000 | 381.48 |
| 1646870400000 | 371.26 |
| 1646956800000 | 382.15 |
| 1647216000000 | 382.28 |
| 1647302400000 | 377.93 |
| 1647388800000 | 403.11 |
| 1647475200000 | 403.09 |
| 1647561600000 | 401.65 |
| 1647820800000 | 398.39 |
| 1647907200000 | 401.32 |
| 1647993600000 | 395.74 |
| 1648080000000 | 391.08 |
| 1648166400000 | 390.26 |
| 1648425600000 | 400 |
| 1648512000000 | 419.18 |
| 1648598400000 | 417.24 |
| 1648684800000 | 413.36 |
| 1648771200000 | 415.99 |
| 1649030400000 | 417.72 |
| 1649116800000 | 414.89 |
| 1649203200000 | 410.07 |
| 1649289600000 | 412.93 |
| 1649376000000 | 420.13 |
| 1649635200000 | 427.23 |
| 1649721600000 | 427.01 |
| 1649808000000 | 427.37 |
| 1649894400000 | 421.24 |
| 1649980800000 | 421.24 |
| 1650240000000 | 421.9 |
| 1650326400000 | 424.51 |
| 1650412800000 | 434.4 |
| 1650499200000 | 438.91 |
| 1650585600000 | 436.12 |
| 1650844800000 | 433.36 |
| 1650931200000 | 426.12 |
| 1651017600000 | 411.69 |
| 1651104000000 | 414.18 |
| 1651190400000 | 414.19 |
| 1651449600000 | 413.17 |
| 1651536000000 | 403.95 |
| 1651622400000 | 403.73 |
| 1651708800000 | 396.73 |
| 1651795200000 | 389.09 |
| 1652054400000 | 383.29 |
| 1652140800000 | 384.33 |
| 1652227200000 | 383.98 |
| 1652313600000 | 369.82 |
| 1652400000000 | 376.7 |
| 1652659200000 | 372.23 |
| 1652745600000 | 380.24 |
| 1652832000000 | 380.02 |
| 1652918400000 | 377.7 |
| 1653004800000 | 380.53 |
| 1653264000000 | 384.51 |
| 1653350400000 | 388.88 |
| 1653436800000 | 391.31 |
| 1653523200000 | 399.56 |
| 1653609600000 | 401.89 |
| 1653868800000 | 404.19 |
| 1653955200000 | 402.99 |
| 1654041600000 | 406.55 |
| 1654128000000 | 403.75 |
| 1654214400000 | 408.08 |
| 1654473600000 | 408.34 |
| 1654560000000 | 403 |
| 1654646400000 | 404.79 |
| 1654732800000 | 397.54 |
| 1654819200000 | 381.62 |
| 1655078400000 | 377.7 |
| 1655164800000 | 358.62 |
| 1655251200000 | 367.03 |
| 1655337600000 | 357.16 |
| 1655424000000 | 359.41 |
| 1655683200000 | 365.19 |
| 1655769600000 | 372.45 |
| 1655856000000 | 371.68 |
| 1655942400000 | 368.25 |
| 1656028800000 | 367.34 |
| 1656288000000 | 364.37 |
| 1656374400000 | 362.5 |
| 1656460800000 | 360.47 |
| 1656547200000 | 353.03 |
| 1656633600000 | 348.31 |
| 1656892800000 | 350.14 |
| 1656979200000 | 329.78 |
| 1657065600000 | 328.67 |
| 1657152000000 | 337.42 |
| 1657238400000 | 340.23 |
| 1657497600000 | 331.01 |
| 1657584000000 | 330.87 |
| 1657670400000 | 337.44 |
| 1657756800000 | 330.56 |
| 1657843200000 | 331.62 |
| 1658102400000 | 340.72 |
| 1658188800000 | 343.14 |
| 1658275200000 | 347.39 |
| 1658361600000 | 353.98 |
| 1658448000000 | 356.35 |
| 1658707200000 | 355.66 |
| 1658793600000 | 352.83 |
| 1658880000000 | 355.67 |
| 1658966400000 | 359 |
| 1659052800000 | 364.81 |
| 1659312000000 | 374.8 |
| 1659398400000 | 375.79 |
| 1659484800000 | 373.73 |
| 1659571200000 | 373.77 |
| 1659657600000 | 364.08 |
| 1659916800000 | 371.17 |
| 1660003200000 | 370.38 |
| 1660089600000 | 381.69 |
| 1660176000000 | 383.84 |
| 1660262400000 | 378.11 |
| 1660521600000 | 376.26 |
| 1660608000000 | 383.64 |
| 1660694400000 | 383.61 |
| 1660780800000 | 383.86 |
| 1660867200000 | 380.49 |
| 1661126400000 | 376.93 |
| 1661212800000 | 376.04 |
| 1661299200000 | 375.71 |
| 1661385600000 | 378.3 |
| 1661472000000 | 379.17 |
| 1661731200000 | 366.21 |
| 1661817600000 | 359.86 |
| 1661904000000 | 361.49 |
| 1661990400000 | 352.04 |
| 1662076800000 | 354.94 |
| 1662336000000 | 345.15 |
| 1662422400000 | 346.21 |
| 1662508800000 | 343.06 |
| 1662595200000 | 345.51 |
| 1662681600000 | 356.53 |
| 1662940800000 | 363.56 |
| 1663027200000 | 354.64 |
| 1663113600000 | 351.57 |
| 1663200000000 | 353.9 |
| 1663286400000 | 354.11 |
| 1663545600000 | 353 |
| 1663632000000 | 354.22 |
| 1663718400000 | 345.21 |
| 1663804800000 | 338.59 |
| 1663891200000 | 325.3 |
| 1664150400000 | 319.94 |
| 1664236800000 | 320.88 |
| 1664323200000 | 319.63 |
| 1664409600000 | 323.39 |
| 1664496000000 | 326.61 |
| 1664755200000 | 332.92 |
| 1664841600000 | 346.26 |
| 1664928000000 | 340.32 |
| 1665014400000 | 337.82 |
| 1665100800000 | 335.82 |
| 1665360000000 | 332.11 |
| 1665446400000 | 330.13 |
| 1665532800000 | 334.27 |
| 1665619200000 | 333.81 |
| 1665705600000 | 342.37 |
| 1665964800000 | 349.98 |
| 1666051200000 | 355.89 |
| 1666137600000 | 352.65 |
| 1666224000000 | 358.39 |
| 1666310400000 | 356.62 |
| 1666569600000 | 364.55 |
| 1666656000000 | 366.6 |
| 1666742400000 | 369.87 |
| 1666828800000 | 368.65 |
| 1666915200000 | 366.88 |
| 1667174400000 | 369.41 |
| 1667260800000 | 367.07 |
| 1667347200000 | 369.32 |
| 1667433600000 | 360.59 |
| 1667520000000 | 374.57 |
| 1667779200000 | 381.34 |
| 1667865600000 | 382.86 |
| 1667952000000 | 383.76 |
| 1668038400000 | 392.52 |
| 1668124800000 | 395.72 |
| 1668384000000 | 397.43 |
| 1668470400000 | 399.23 |
| 1668556800000 | 391.89 |
| 1668643200000 | 387.47 |
| 1668729600000 | 392.1 |
| 1668988800000 | 390.22 |
| 1669075200000 | 394.96 |
| 1669161600000 | 400.47 |
| 1669248000000 | 409.42 |
| 1669334400000 | 407.62 |
| 1669593600000 | 402.01 |
| 1669680000000 | 402.8 |
| 1669766400000 | 400.57 |
| 1669852800000 | 412.77 |
| 1669939200000 | 403.11 |
| 1670198400000 | 403 |
| 1670284800000 | 402.71 |
| 1670371200000 | 406.07 |
| 1670457600000 | 410.46 |
| 1670544000000 | 411.05 |
| 1670803200000 | 409.63 |
| 1670889600000 | 417.62 |
| 1670976000000 | 420.47 |
| 1671062400000 | 418.43 |
| 1671148800000 | 414.1 |
| 1671408000000 | 415.2799 |
| 1671494400000 | 416.48 |
| 1671580800000 | 419.47 |
| 1671667200000 | 419.24 |
| 1671753600000 | 417.94 |
| 1672012800000 | 417.94 |
| 1672099200000 | 419.98 |
| 1672185600000 | 419.58 |
| 1672272000000 | 420.05 |
| 1672358400000 | 424.08 |
| 1672617600000 | 427.08 |
| 1672704000000 | 427.08 |
| 1672790400000 | 429.58 |
| 1672876800000 | 430.17 |
| 1672963200000 | 433.56 |
| 1673222400000 | 444.98 |
| 1673308800000 | 442.81 |
| 1673395200000 | 445.78 |
| 1673481600000 | 448.16 |
| 1673568000000 | 450.85 |
| 1673827200000 | 458.36 |
| 1673913600000 | 459.92 |
| 1674000000000 | 461.78 |
| 1674086400000 | 450.06 |
| 1674172800000 | 457.66 |
| 1674432000000 | 468.19 |
| 1674518400000 | 465.96 |
| 1674604800000 | 465.05 |
| 1674691200000 | 469.23 |
| 1674777600000 | 474.62 |
| 1675036800000 | 481.63 |
| 1675123200000 | 478.61 |
| 1675209600000 | 485.13 |
| 1675296000000 | 488.82 |
| 1675382400000 | 487.28 |
| 1675641600000 | 481.83 |
| 1675728000000 | 485.14 |
| 1675814400000 | 498.09 |
| 1675900800000 | 505.91 |
| 1675987200000 | 500.8 |
| 1676246400000 | 513.29 |
| 1676332800000 | 509.38 |
| 1676419200000 | 505.67 |
| 1676505600000 | 505.5 |
| 1676592000000 | 511.14 |
| 1676851200000 | 524.4 |
| 1676937600000 | 523.19 |
| 1677024000000 | 508.68 |
| 1677110400000 | 515.03 |
| 1677196800000 | 509.7 |
| 1677456000000 | 512.6 |
| 1677542400000 | 521.41 |
| 1677628800000 | 528.39 |
| 1677715200000 | 518.52 |
| 1677801600000 | 516.39 |
| 1678060800000 | 504.07 |
| 1678147200000 | 496.26 |
| 1678233600000 | 492.91 |
| 1678320000000 | 496.49 |
| 1678406400000 | 487.31 |
| 1678665600000 | 486.72 |
| 1678752000000 | 499.6 |
| 1678838400000 | 465.6 |
| 1678924800000 | 471.19 |
| 1679011200000 | 466.28 |
| 1679270400000 | 474.8 |
| 1679356800000 | 490.16 |
| 1679443200000 | 486.56 |
| 1679529600000 | 495.09 |
| 1679616000000 | 470.96 |
| 1679875200000 | 478.97 |
| 1679961600000 | 476.46 |
| 1680048000000 | 480.5 |
| 1680134400000 | 491.21 |
| 1680220800000 | 492.02 |
| 1680480000000 | 500.63 |
| 1680566400000 | 505.56 |
| 1680652800000 | 501.81 |
| 1680739200000 | 504.36 |
| 1680825600000 | 504.36 |
| 1681084800000 | 500.48 |
| 1681171200000 | 513.27 |
| 1681257600000 | 517.77 |
| 1681344000000 | 524.1 |
| 1681430400000 | 522.2 |
| 1681689600000 | 517.86 |
| 1681776000000 | 528.41 |
| 1681862400000 | 522.86 |
| 1681948800000 | 521.35 |
| 1682035200000 | 524.51 |
| 1682294400000 | 523.72 |
| 1682380800000 | 512.25 |
| 1682467200000 | 518.03 |
| 1682553600000 | 515.82 |
| 1682640000000 | 510.45 |
| 1682899200000 | 507.69 |
| 1682985600000 | 508.54 |
| 1683072000000 | 516.71 |
| 1683158400000 | 515.83 |
| 1683244800000 | 521.37 |
| 1683504000000 | 530.04 |
| 1683590400000 | 528.32 |
| 1683676800000 | 534.13 |
| 1683763200000 | 525.59 |
| 1683849600000 | 521.87 |
| 1684108800000 | 520.5599 |
| 1684195200000 | 530.58 |
| 1684281600000 | 525.91 |
| 1684368000000 | 521.59 |
| 1684454400000 | 525.17 |
| 1684713600000 | 566.79 |
| 1684800000000 | 565.65 |
| 1684886400000 | 555.57 |
| 1684972800000 | 558.97 |
| 1685059200000 | 567.21 |
| 1685318400000 | 573.85 |
| 1685404800000 | 566.88 |
| 1685491200000 | 559.21 |
| 1685577600000 | 558.27 |
| 1685664000000 | 563.59 |
| 1685923200000 | 562.86 |
| 1686009600000 | 579.3099 |
| 1686096000000 | 584.42 |
| 1686182400000 | 590.21 |
| 1686268800000 | 592.17 |
| 1686528000000 | 593.54 |
| 1686614400000 | 598.49 |
| 1686700800000 | 603.74 |
| 1686787200000 | 605.11 |
| 1686873600000 | 610.41 |
| 1687132800000 | 604.04 |
| 1687219200000 | 600.87 |
| 1687305600000 | 607.21 |
| 1687392000000 | 601.62 |
| 1687478400000 | 599.32 |
| 1687737600000 | 585.52 |
| 1687824000000 | 590.7 |
| 1687910400000 | 595.94 |
| 1687996800000 | 613.73 |
| 1688083200000 | 614.57 |
| 1688342400000 | 622.88 |
| 1688428800000 | 624.23 |
| 1688515200000 | 620.58 |
| 1688601600000 | 612.76 |
| 1688688000000 | 614.39 |
| 1688947200000 | 622.57 |
| 1689033600000 | 641 |
| 1689120000000 | 652.4 |
| 1689206400000 | 653.67 |
| 1689292800000 | 659.36 |
| 1689552000000 | 649.77 |
| 1689638400000 | 657.87 |
| 1689724800000 | 664.0599 |
| 1689811200000 | 666.67 |
| 1689897600000 | 661.98 |
| 1690156800000 | 657.9299 |
| 1690243200000 | 660.0599 |
| 1690329600000 | 661.1799 |
| 1690416000000 | 655.96 |
| 1690502400000 | 652.85 |
| 1690761600000 | 653.53 |
| 1690848000000 | 644.72 |
| 1690934400000 | 632.9 |
| 1691020800000 | 637.83 |
| 1691107200000 | 646.23 |
| 1691366400000 | 644.57 |
| 1691452800000 | 636.73 |
| 1691539200000 | 640.82 |
| 1691625600000 | 640.6799 |
| 1691712000000 | 624.25 |
| 1691971200000 | 614.5 |
| 1692057600000 | 616.48 |
| 1692144000000 | 615.78 |
| 1692230400000 | 617.4299 |
| 1692316800000 | 608.1 |
| 1692576000000 | 622.0599 |
| 1692662400000 | 629.6 |
| 1692748800000 | 626.03 |
| 1692835200000 | 624.51 |
| 1692921600000 | 621.69 |
| 1693180800000 | 632.37 |
| 1693267200000 | 635.66 |
| 1693353600000 | 639.91 |
| 1693440000000 | 632.5599 |
| 1693526400000 | 624.55 |
| 1693785600000 | 603.61 |
| 1693872000000 | 604.86 |
| 1693958400000 | 603.64 |
| 1694044800000 | 591.23 |
| 1694131200000 | 598.23 |
| 1694390400000 | 593.03 |
| 1694476800000 | 588.96 |
| 1694563200000 | 580.3 |
| 1694649600000 | 580.8099 |
| 1694736000000 | 594.99 |
| 1694995200000 | 595.13 |
| 1695081600000 | 581.8 |
| 1695168000000 | 566.17 |
| 1695254400000 | 565.88 |
| 1695340800000 | 579.36 |
| 1695600000000 | 576.03 |
| 1695686400000 | 577.03 |
| 1695772800000 | 561.73 |
| 1695859200000 | 557.09 |
| 1695945600000 | 565.67 |
| 1696204800000 | 551.17 |
| 1696291200000 | 539.08 |
| 1696377600000 | 543.48 |
| 1696464000000 | 539.13 |
| 1696550400000 | 531.98 |
| 1696809600000 | 520.4299 |
| 1696896000000 | 549.33 |
| 1696982400000 | 558.59 |
| 1697068800000 | 557.67 |
| 1697155200000 | 548.53 |
| 1697414400000 | 554.11 |
| 1697500800000 | 554.1799 |
| 1697587200000 | 557.4299 |
| 1697673600000 | 558.98 |
| 1697760000000 | 560.38 |
| 1698019200000 | 562.29 |
| 1698105600000 | 574.96 |
| 1698192000000 | 568.82 |
| 1698278400000 | 561.72 |
| 1698364800000 | 563.51 |
| 1698624000000 | 567.95 |
| 1698710400000 | 567.66 |
| STOXX Greece All Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2016 | -5.6731159644489 | 10.055872972158 |
| 2017 | 34.130458377052 | 38.1418863624 |
| 2018 | -29.63656436709 | -15.71715618689 |
| 2019 | 54.871268843062 | 19.422456386872 |
| 2020 | -8.2677178971638 | 19.987685664342 |
| 2021 | 9.664446995153 | -1.2303801472855 |
| 2022 | 4.340124003543 | -20.805275435793 |
| 2023 | 54.422481141056 | 8.8995775843123 |
Methodology
The STOXX Greece All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Greece. STOXX Greece All Cap 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 |
|---|---|---|---|---|
| Net Return EUR | CH1169661118 | SWGRACR | .SWGRACR | |
| Gross Return EUR | CH1169661126 | SWGRACGR | .SWGRACGR | |
| Price EUR | CH1169661134 | SWGRACP | .SWGRACP | |
| Net Return USD | CH1169661084 | SWGRACV | .SWGRACV | |
| Gross Return USD | CH1169661092 | SWGRACGV | .SWGRACGV | |
| Price USD | CH1169661100 | SWGRACL | .SWGRACL |
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 |
|---|---|---|---|
| EUROBANK ERGASIAS SRV & HLDG | Banks | Greece | 12.275% |
| MYTILINEOS | Industrial Goods and Services | Greece | 11.340% |
| NATIONAL BANK OF GREECE | Banks | Greece | 10.072% |
| ALPHA SERVICES AND HOLDINGS | Banks | Greece | 9.249% |
| OPAP | Travel and Leisure | Greece | 7.969% |
| JUMBO | Retail | Greece | 7.756% |
| OTE | Telecommunications | Greece | 7.452% |
| PUBLIC POWER | Utilities | Greece | 6.779% |
| Piraeus Financial Holdings | Banks | Greece | 6.518% |
| MOTOR OIL (HELLAS) | Energy | Greece | 4.724% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 2023
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.