Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Greece All Cap
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 | 69.5 | 41.4 | 1.3 | 0.6 | 5.3 | 0.0 | 12.7 | 0.0 | 10.5 |
STOXX Emerging Markets All Cap | 28,593.0 | 9,475.7 | 1.3 | 0.2 | 744.6 | 0.0 | 7.9 | 0.0 | 8.1 |
Supersector weighting (top 10)
Banks | 43.6 |
---|---|
Utilities | 18.2 |
Travel and Leisure | 8.9 |
Retail | 7.6 |
Telecommunications | 7.0 |
Energy | 4.8 |
Construction and Materials | 3.3 |
Industrial Goods and Services | 2.2 |
Real Estate | 1.5 |
Personal Care, Drug and Grocery Stores | 0.8 |
Country weighting
Greece | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Greece All Cap | -2.9 | 4.2 | 5.6 | 71.0 | 70.1 | N/A | N/A | 5.6 | 19.5 | 11.2 |
STOXX Emerging Markets All Cap | -3.1 | 8.2 | 12.5 | -1.5 | 22.5 | N/A | N/A | 12.5 | -0.5 | 4.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Greece All Cap | N/A | N/A | 17.4 | 24.1 | 29.1 | N/A | N/A | 0.1 | 0.7 | 0.3 |
STOXX Emerging Markets All Cap | N/A | N/A | 12.7 | 15.6 | 17.4 | N/A | N/A | 0.6 | -0.2 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Greece All Cap | 0.2 | 0.5 | 0.5 | 0.4 | 0.5 | 15.7 | 16.2 | 16.0 | 22.1 | 24.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Greece All Cap | 0.2 | 0.7 | 0.7 | 0.7 | 0.9 | 0.2 | -0.3 | -0.4 | 0.8 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX Greece 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 | 6.3 | 6.1 | 6.3 | 6.3 | 1.1 | 4.2 | 0.8 | 4.9 |
STOXX Emerging Markets All Cap | 15.9 | 13.8 | 13.8 | 13.8 | 1.7 | 2.7 | 0.9 | 18.1 |
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 |
1698796800000 | 565.64 |
1698883200000 | 585.65 |
1698969600000 | 591.71 |
1699228800000 | 601.78 |
1699315200000 | 591.83 |
1699401600000 | 592.73 |
1699488000000 | 585.23 |
1699574400000 | 575.46 |
1699833600000 | 577.78 |
1699920000000 | 604.53 |
1700006400000 | 607.03 |
1700092800000 | 608.03 |
1700179200000 | 616.09 |
1700438400000 | 618.92 |
1700524800000 | 614.35 |
1700611200000 | 618.47 |
1700697600000 | 624.29 |
1700784000000 | 625.38 |
1701043200000 | 626.61 |
1701129600000 | 630.76 |
1701216000000 | 632.5599 |
1701302400000 | 632.29 |
1701388800000 | 628.05 |
1701648000000 | 622.87 |
1701734400000 | 619.23 |
1701820800000 | 617.33 |
1701907200000 | 616.01 |
1701993600000 | 616.01 |
1702252800000 | 613.72 |
1702339200000 | 620.84 |
1702425600000 | 627.74 |
1702512000000 | 639.26 |
1702598400000 | 631.94 |
1702857600000 | 631.1799 |
1702944000000 | 641.74 |
1703030400000 | 643.08 |
1703116800000 | 640.87 |
1703203200000 | 637.09 |
1703462400000 | 637.09 |
1703548800000 | 637.9 |
1703635200000 | 643.83 |
1703721600000 | 639.88 |
1703808000000 | 640.9 |
1704153600000 | 644.0599 |
1704240000000 | 637.08 |
1704326400000 | 645.42 |
1704412800000 | 646.57 |
1704672000000 | 656.25 |
1704758400000 | 657.94 |
1704844800000 | 665.03 |
1704931200000 | 665.69 |
1705017600000 | 669.36 |
1705276800000 | 668.1799 |
1705363200000 | 652.61 |
1705449600000 | 650.73 |
1705536000000 | 657.22 |
1705622400000 | 659.73 |
1705881600000 | 668.37 |
1705968000000 | 666.07 |
1706054400000 | 674.6 |
1706140800000 | 664.3 |
1706227200000 | 669.47 |
1706486400000 | 658.51 |
1706572800000 | 663.4299 |
1706659200000 | 672.5 |
1706745600000 | 677.95 |
1706832000000 | 679.74 |
1707091200000 | 682.38 |
1707177600000 | 688.52 |
1707264000000 | 684.64 |
1707350400000 | 690.39 |
1707436800000 | 690.21 |
1707696000000 | 685.9299 |
1707782400000 | 677.3099 |
1707868800000 | 685.24 |
1707955200000 | 683.74 |
1708041600000 | 683.54 |
1708300800000 | 694.11 |
1708387200000 | 696.86 |
1708473600000 | 691.8099 |
1708560000000 | 691.7 |
1708646400000 | 688.58 |
1708905600000 | 689.79 |
1708992000000 | 690.51 |
1709078400000 | 686.63 |
1709164800000 | 695.07 |
1709251200000 | 695.44 |
1709510400000 | 705.25 |
1709596800000 | 699.33 |
1709683200000 | 703.71 |
1709769600000 | 699.41 |
1709856000000 | 703.66 |
1710115200000 | 681.99 |
1710201600000 | 680.44 |
1710288000000 | 683.8099 |
1710374400000 | 690.05 |
1710460800000 | 692.64 |
1710720000000 | 692.49 |
1710806400000 | 682.85 |
1710892800000 | 690.6799 |
1710979200000 | 697.6 |
1711065600000 | 690.73 |
1711324800000 | 692.1 |
1711411200000 | 687.96 |
1711497600000 | 683.63 |
1711584000000 | 685.26 |
1711670400000 | 685.26 |
1711929600000 | 681.74 |
1712016000000 | 671.01 |
1712102400000 | 669.66 |
1712188800000 | 673.89 |
1712275200000 | 670.19 |
1712534400000 | 683.2 |
1712620800000 | 696.49 |
1712707200000 | 691.85 |
1712793600000 | 687.34 |
1712880000000 | 673.44 |
1713139200000 | 667.0599 |
1713225600000 | 653.01 |
1713312000000 | 655.52 |
1713398400000 | 664.64 |
1713484800000 | 670.89 |
1713744000000 | 684.98 |
1713830400000 | 703.17 |
1713916800000 | 703.74 |
1714003200000 | 697.85 |
1714089600000 | 704.85 |
1714348800000 | 706.47 |
1714435200000 | 699.96 |
1714521600000 | 699.37 |
1714608000000 | 702.13 |
1714694400000 | 707.32 |
1714953600000 | 708.1799 |
1715040000000 | 708.01 |
1715126400000 | 717.33 |
1715212800000 | 718.5599 |
1715299200000 | 720.3099 |
1715558400000 | 717.83 |
1715644800000 | 716.6799 |
1715731200000 | 730.12 |
1715817600000 | 731.17 |
1715904000000 | 732.71 |
1716163200000 | 738.99 |
1716249600000 | 735.16 |
1716336000000 | 721.86 |
1716422400000 | 720.76 |
1716508800000 | 720.3 |
1716768000000 | 728.16 |
1716854400000 | 721.97 |
1716940800000 | 700.71 |
1717027200000 | 702.3099 |
1717113600000 | 697.26 |
1717372800000 | 706.15 |
1717459200000 | 694.57 |
1717545600000 | 704.1 |
1717632000000 | 710.94 |
1717718400000 | 710.96 |
1717977600000 | 708.23 |
1718064000000 | 701.67 |
1718150400000 | 709.9299 |
1718236800000 | 698.82 |
1718323200000 | 676.03 |
1718582400000 | 676.76 |
1718668800000 | 687.49 |
1718755200000 | 691.14 |
1718841600000 | 687.1799 |
1718928000000 | 685.51 |
1719187200000 | 688.59 |
1719273600000 | 684.94 |
1719360000000 | 678.83 |
1719446400000 | 677.96 |
1719532800000 | 682.28 |
1719792000000 | 695.19 |
1719878400000 | 688.66 |
1719964800000 | 700.9 |
1720051200000 | 711.66 |
1720137600000 | 716.07 |
1720396800000 | 720.64 |
1720483200000 | 718.88 |
1720569600000 | 717.23 |
1720656000000 | 723.07 |
1720742400000 | 727.4 |
1721001600000 | 733.34 |
1721088000000 | 725.47 |
1721174400000 | 725.94 |
1721260800000 | 733.13 |
1721347200000 | 737.01 |
1721606400000 | 748.37 |
1721692800000 | 743.88 |
1721779200000 | 733.87 |
1721865600000 | 734.03 |
1721952000000 | 737 |
1722211200000 | 737.29 |
1722297600000 | 732.69 |
1722384000000 | 743.61 |
1722470400000 | 739.77 |
1722556800000 | 724.04 |
1722816000000 | 679.33 |
1722902400000 | 692.8099 |
1722988800000 | 708.05 |
1723075200000 | 700.03 |
1723161600000 | 701.35 |
1723420800000 | 710.3099 |
1723507200000 | 714.39 |
1723593600000 | 732.44 |
1723680000000 | 729.0599 |
1723766400000 | 734.97 |
1724025600000 | 737.64 |
1724112000000 | 735.51 |
1724198400000 | 741.16 |
1724284800000 | 742.78 |
1724371200000 | 745.4 |
1724630400000 | 749.29 |
1724716800000 | 745.83 |
1724803200000 | 733.99 |
1724889600000 | 730.55 |
1724976000000 | 732.53 |
1725235200000 | 742.63 |
1725321600000 | 739.33 |
1725408000000 | 736.14 |
1725494400000 | 741.7 |
1725580800000 | 741.29 |
1725840000000 | 730.6 |
1725926400000 | 721.46 |
1726012800000 | 715.3 |
1726099200000 | 713.4299 |
1726185600000 | 724.2 |
1726444800000 | 727.6799 |
1726531200000 | 731.22 |
1726617600000 | 725.49 |
1726704000000 | 731.96 |
1726790400000 | 731.79 |
1727049600000 | 744.38 |
1727136000000 | 754.34 |
1727222400000 | 760.44 |
1727308800000 | 765.35 |
1727395200000 | 762.84 |
1727654400000 | 749.16 |
1727740800000 | 741 |
1727827200000 | 725.6 |
1727913600000 | 719.63 |
1728000000000 | 727.6799 |
1728259200000 | 723.27 |
1728345600000 | 720.62 |
1728432000000 | 716.53 |
1728518400000 | 709.9 |
1728604800000 | 714.99 |
1728864000000 | 708.47 |
1728950400000 | 715.6 |
1729036800000 | 718.99 |
1729123200000 | 719.79 |
1729209600000 | 725.67 |
1729468800000 | 720.82 |
1729555200000 | 704.66 |
1729641600000 | 696.15 |
1729728000000 | 693.9299 |
1729814400000 | 687.72 |
1730073600000 | 686.89 |
1730160000000 | 694.3 |
1730246400000 | 689.58 |
1730332800000 | 687.22 |
1730419200000 | 692.19 |
1730678400000 | 696.78 |
1730764800000 | 703.4 |
1730851200000 | 696.34 |
1730937600000 | 701.16 |
1731024000000 | 702.9 |
1731283200000 | 703.08 |
1731369600000 | 702.83 |
1731456000000 | 693.96 |
1731542400000 | 688.66 |
1731628800000 | 680.05 |
1731888000000 | 677.0599 |
1731974400000 | 664.65 |
1732060800000 | 669.44 |
1732147200000 | 675.08 |
1732233600000 | 668.53 |
1732492800000 | 674.04 |
1732579200000 | 674.98 |
1732665600000 | 674.77 |
1732752000000 | 672.07 |
1732838400000 | 667.58 |
STOXX Greece All Cap | STOXX Emerging Markets All Cap | |
---|---|---|
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 | 51.127145821547 | 12.465440780807 |
2024 | 4.5368530330759 | 8.9110189819379 |
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 |
---|---|---|---|---|
Price EUR | CH1169661134 | SWGRACP | .SWGRACP | |
Net Return EUR | CH1169661118 | SWGRACR | .SWGRACR | |
Gross Return EUR | CH1169661126 | SWGRACGR | .SWGRACGR | |
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 |
---|---|---|---|
NATIONAL BANK OF GREECE | Banks | Greece | 12.699% |
EUROBANK ERGASIAS SRV & HLDG | Banks | Greece | 12.443% |
Piraeus Financial Holdings | Banks | Greece | 8.998% |
METLEN ENERGY & METALS | Utilities | Greece | 8.888% |
ALPHA SERVICES AND HOLDINGS | Banks | Greece | 7.504% |
OPAP | Travel and Leisure | Greece | 7.298% |
JUMBO | Retail | Greece | 7.163% |
OTE | Telecommunications | Greece | 6.945% |
PUBLIC POWER | Utilities | Greece | 5.505% |
MOTOR OIL (HELLAS) | Energy | Greece | 3.242% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.