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 | 28,593.6 | 9,476.0 | 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 | 4.0 | 5.4 | 70.3 | 68.9 | N/A | N/A | 5.4 | 19.4 | 11.0 |
STOXX Emerging Markets All Cap | -3.1 | 7.8 | 12.1 | -2.6 | 20.5 | N/A | N/A | 12.1 | -0.9 | 3.8 |
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 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net 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 | 4.0 | 0.8 | 4.9 |
STOXX Emerging Markets All Cap | 15.9 | 13.8 | 13.8 | 13.8 | 1.7 | 2.3 | 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 | 1047.16 |
1002585600000 | 1044.17 |
1002672000000 | 1052.33 |
1002758400000 | 1054.21 |
1002844800000 | 1061.79 |
1003104000000 | 1059.21 |
1003190400000 | 1080.58 |
1003276800000 | 1098.89 |
1003363200000 | 1096.4 |
1003449600000 | 1089.58 |
1003708800000 | 1103.02 |
1003795200000 | 1108.37 |
1003881600000 | 1103 |
1003968000000 | 1095.45 |
1004054400000 | 1095.95 |
1004313600000 | 1119.75 |
1004400000000 | 1114.54 |
1004486400000 | 1147.35 |
1004572800000 | 1200.19 |
1004659200000 | 1233.77 |
1004918400000 | 1256.25 |
1005004800000 | 1253 |
1005091200000 | 1265.91 |
1005177600000 | 1264.18 |
1005264000000 | 1272.26 |
1005523200000 | 1250.86 |
1005609600000 | 1245.05 |
1005696000000 | 1275.29 |
1005782400000 | 1280.29 |
1005868800000 | 1308.46 |
1006128000000 | 1318.89 |
1006214400000 | 1314.35 |
1006300800000 | 1308.83 |
1006387200000 | 1303.2 |
1006473600000 | 1263.07 |
1006732800000 | 1271.69 |
1006819200000 | 1283.75 |
1006905600000 | 1291.64 |
1006992000000 | 1296.06 |
1007078400000 | 1306.56 |
1007337600000 | 1289.05 |
1007424000000 | 1285.74 |
1007510400000 | 1291.94 |
1007596800000 | 1319.5 |
1007683200000 | 1304.32 |
1007942400000 | 1279.79 |
1008028800000 | 1275.54 |
1008115200000 | 1261.73 |
1008201600000 | 1229.77 |
1008288000000 | 1247.54 |
1008547200000 | 1239.99 |
1008633600000 | 1247.49 |
1008720000000 | 1259.72 |
1008806400000 | 1241.63 |
1008892800000 | 1219.11 |
1009152000000 | 1228.98 |
1009238400000 | 1213.08 |
1009324800000 | 1218.48 |
1009411200000 | 1221.49 |
1009497600000 | 1227.25 |
1009756800000 | 1230.03 |
1009929600000 | 1277.46 |
1010016000000 | 1272.47 |
1010102400000 | 1271.41 |
1010361600000 | 1265.05 |
1010448000000 | 1243.73 |
1010534400000 | 1231.18 |
1010620800000 | 1233.8 |
1010707200000 | 1226.81 |
1010966400000 | 1201.41 |
1011052800000 | 1192.54 |
1011139200000 | 1181.12 |
1011225600000 | 1206.29 |
1011312000000 | 1209.25 |
1011571200000 | 1201.64 |
1011657600000 | 1212.16 |
1011744000000 | 1221.37 |
1011830400000 | 1230.55 |
1011916800000 | 1210.04 |
1012176000000 | 1210.54 |
1012262400000 | 1214.28 |
1012348800000 | 1198.33 |
1012435200000 | 1196.94 |
1012521600000 | 1197.03 |
1012780800000 | 1202.35 |
1012867200000 | 1185.05 |
1012953600000 | 1185.12 |
1013040000000 | 1186.81 |
1013126400000 | 1181.91 |
1013385600000 | 1179.98 |
1013472000000 | 1174.88 |
1013558400000 | 1167.06 |
1013644800000 | 1170.37 |
1013731200000 | 1166.82 |
1013990400000 | 1149.92 |
1014076800000 | 1139.28 |
1014163200000 | 1130.13 |
1014249600000 | 1121.89 |
1014336000000 | 1110.05 |
1014595200000 | 1101.41 |
1014681600000 | 1116.57 |
1014768000000 | 1102.58 |
1014854400000 | 1082.45 |
1014940800000 | 1097.79 |
1015200000000 | 1130.43 |
1015286400000 | 1128.25 |
1015372800000 | 1134.49 |
1015459200000 | 1149.16 |
1015545600000 | 1142.1 |
1015804800000 | 1140.01 |
1015891200000 | 1116.18 |
1015977600000 | 1115.92 |
1016064000000 | 1125.29 |
1016150400000 | 1124.65 |
1016409600000 | 1124.69 |
1016496000000 | 1112.3 |
1016582400000 | 1103.79 |
1016668800000 | 1095.29 |
1016755200000 | 1082.63 |
1017014400000 | 1082.33 |
1017100800000 | 1068.36 |
1017187200000 | 1060.08 |
1017273600000 | 1056.83 |
1017360000000 | 1057.87 |
1017619200000 | 1068.49 |
1017705600000 | 1035.03 |
1017792000000 | 1030.27 |
1017878400000 | 1024.51 |
1017964800000 | 1037.88 |
1018224000000 | 1008.56 |
1018310400000 | 1031.61 |
1018396800000 | 1021.74 |
1018483200000 | 1022.91 |
1018569600000 | 1015.11 |
1018828800000 | 998.94 |
1018915200000 | 1003.43 |
1019001600000 | 1024.48 |
1019088000000 | 1024.75 |
1019174400000 | 1036.05 |
1019433600000 | 1025.38 |
1019520000000 | 1025.98 |
1019606400000 | 1040.41 |
1019692800000 | 1044.11 |
1019779200000 | 1058.3 |
1020038400000 | 1063.9 |
1020124800000 | 1057.6 |
1020211200000 | 1063.58 |
1020297600000 | 1062.41 |
1020384000000 | 1080.14 |
1020643200000 | 1079.31 |
1020729600000 | 1076.9 |
1020816000000 | 1093.17 |
1020902400000 | 1106.73 |
1020988800000 | 1123.39 |
1021248000000 | 1124.77 |
1021334400000 | 1133.12 |
1021420800000 | 1132.6 |
1021507200000 | 1141.84 |
1021593600000 | 1171.51 |
1021852800000 | 1180.08 |
1021939200000 | 1178.17 |
1022025600000 | 1165.03 |
1022112000000 | 1148.75 |
1022198400000 | 1138.17 |
1022457600000 | 1121.18 |
1022544000000 | 1133.65 |
1022630400000 | 1140.5 |
1022716800000 | 1128.32 |
1022803200000 | 1135.48 |
1023062400000 | 1135.43 |
1023148800000 | 1131.62 |
1023235200000 | 1143.39 |
1023321600000 | 1162.05 |
1023408000000 | 1150.04 |
1023667200000 | 1152.56 |
1023753600000 | 1159.09 |
1023840000000 | 1151.69 |
1023926400000 | 1143.55 |
1024012800000 | 1120.01 |
1024272000000 | 1117.23 |
1024358400000 | 1123.95 |
1024444800000 | 1117.3 |
1024531200000 | 1124.67 |
1024617600000 | 1144.6 |
1024876800000 | 1146.07 |
1024963200000 | 1172.97 |
1025049600000 | 1166.33 |
1025136000000 | 1176.08 |
1025222400000 | 1185.76 |
1025481600000 | 1171.21 |
1025568000000 | 1140.59 |
1025654400000 | 1131.22 |
1025740800000 | 1143.2 |
1025827200000 | 1139.03 |
1026086400000 | 1151.58 |
1026172800000 | 1152.85 |
1026259200000 | 1135.38 |
1026345600000 | 1123.03 |
1026432000000 | 1120.62 |
1026691200000 | 1147.39 |
1026777600000 | 1135.6 |
1026864000000 | 1143.51 |
1026950400000 | 1149.42 |
1027036800000 | 1139.97 |
1027296000000 | 1110.9 |
1027382400000 | 1095.05 |
1027468800000 | 1074.11 |
1027555200000 | 1104.73 |
1027641600000 | 1083.38 |
1027900800000 | 1099.02 |
1027987200000 | 1109.67 |
1028073600000 | 1096.82 |
1028160000000 | 1104.94 |
1028246400000 | 1099.16 |
1028505600000 | 1082.11 |
1028592000000 | 1065.87 |
1028678400000 | 1094.84 |
1028764800000 | 1084.86 |
1028851200000 | 1092.84 |
1029110400000 | 1104.7 |
1029196800000 | 1102.18 |
1029283200000 | 1114.75 |
1029369600000 | 1116.17 |
1029456000000 | 1123.54 |
1029715200000 | 1121.12 |
1029801600000 | 1126.11 |
1029888000000 | 1145.88 |
1029974400000 | 1128.21 |
1030060800000 | 1124.34 |
1030320000000 | 1121.53 |
1030406400000 | 1138.56 |
1030492800000 | 1126.51 |
1030579200000 | 1116.68 |
1030665600000 | 1108.15 |
1030924800000 | 1098.61 |
1031011200000 | 1117.47 |
1031097600000 | 1106.43 |
1031184000000 | 1091.63 |
1031270400000 | 1082.13 |
1031529600000 | 1063.59 |
1031616000000 | 1058.38 |
1031702400000 | 1062.28 |
1031788800000 | 1047.9 |
1031875200000 | 1021.44 |
1032134400000 | 1004.17 |
1032220800000 | 998.59 |
1032307200000 | 988.75 |
1032393600000 | 983.37 |
1032480000000 | 987.29 |
1032739200000 | 968.35 |
1032825600000 | 948.5 |
1032912000000 | 951.03 |
1032998400000 | 972.77 |
1033084800000 | 972.32 |
1033344000000 | 955.59 |
1033430400000 | 953.32 |
1033516800000 | 944.75 |
1033603200000 | 922.48 |
1033689600000 | 924.22 |
1033948800000 | 899.26 |
1034035200000 | 891.3 |
1034121600000 | 895.76 |
1034208000000 | 898.62 |
1034294400000 | 939.97 |
1034553600000 | 937.81 |
1034640000000 | 943.04 |
1034726400000 | 928.25 |
1034812800000 | 934.21 |
1034899200000 | 932.19 |
1035158400000 | 935.95 |
1035244800000 | 930.4 |
1035331200000 | 915.27 |
1035417600000 | 917.88 |
1035504000000 | 906.1 |
1035763200000 | 912.78 |
1035849600000 | 921.48 |
1035936000000 | 926.41 |
1036022400000 | 931.46 |
1036108800000 | 934.47 |
1036368000000 | 969.15 |
1036454400000 | 969.73 |
1036540800000 | 973.4 |
1036627200000 | 973.9 |
1036713600000 | 980.25 |
1036972800000 | 976.04 |
1037059200000 | 972.46 |
1037145600000 | 951.14 |
1037232000000 | 955.75 |
1037318400000 | 970.81 |
1037577600000 | 961.48 |
1037664000000 | 953.68 |
1037750400000 | 956.24 |
1037836800000 | 975.57 |
1037923200000 | 970.71 |
1038182400000 | 974.8 |
1038268800000 | 974.07 |
1038355200000 | 971.58 |
1038441600000 | 981.99 |
1038528000000 | 977 |
1038787200000 | 989.84 |
1038873600000 | 979.37 |
1038960000000 | 977.94 |
1039046400000 | 969.32 |
1039132800000 | 959.16 |
1039392000000 | 952.14 |
1039478400000 | 957.34 |
1039564800000 | 965.65 |
1039651200000 | 971.97 |
1039737600000 | 972.13 |
1039996800000 | 973.18 |
1040083200000 | 982.82 |
1040169600000 | 978.31 |
1040256000000 | 964.4 |
1040342400000 | 959.96 |
1040601600000 | 947.34 |
1040688000000 | 950.68 |
1040774400000 | 952.29 |
1040860800000 | 957.7 |
1040947200000 | 958.78 |
1041206400000 | 953.78 |
1041292800000 | 956.02 |
1041465600000 | 960.18 |
1041552000000 | 965.13 |
1041811200000 | 970.18 |
1041897600000 | 953.62 |
1041984000000 | 939.41 |
1042070400000 | 931.42 |
1042156800000 | 924.81 |
1042416000000 | 922.53 |
1042502400000 | 930.31 |
1042588800000 | 932.43 |
1042675200000 | 939.96 |
1042761600000 | 923.6 |
1043020800000 | 913.34 |
1043107200000 | 918.5 |
1043193600000 | 916.07 |
1043280000000 | 935.1 |
1043366400000 | 957.63 |
1043625600000 | 940.29 |
1043712000000 | 925.29 |
1043798400000 | 923.76 |
1043884800000 | 921.63 |
1043971200000 | 924.31 |
1044230400000 | 923.62 |
1044316800000 | 929.17 |
1044403200000 | 914.46 |
1044489600000 | 915.84 |
1044576000000 | 929.39 |
1044835200000 | 919.16 |
1044921600000 | 926.89 |
1045008000000 | 918.01 |
1045094400000 | 927.44 |
1045180800000 | 924.51 |
1045440000000 | 924.44 |
1045526400000 | 923.82 |
1045612800000 | 930.26 |
1045699200000 | 935.26 |
1045785600000 | 921.68 |
1046044800000 | 914.4 |
1046131200000 | 887.76 |
1046217600000 | 886.85 |
1046304000000 | 880.9 |
1046390400000 | 881.97 |
1046649600000 | 885.18 |
1046736000000 | 863.19 |
1046822400000 | 865.39 |
1046908800000 | 866.16 |
1046995200000 | 854.14 |
1047254400000 | 856.28 |
1047340800000 | 830.96 |
1047427200000 | 815.69 |
1047513600000 | 818.02 |
1047600000000 | 816.01 |
1047859200000 | 789.74 |
1047945600000 | 818.23 |
1048032000000 | 816.68 |
1048118400000 | 814.51 |
1048204800000 | 826.98 |
1048464000000 | 828 |
1048550400000 | 826.61 |
1048636800000 | 834.86 |
1048723200000 | 826.72 |
1048809600000 | 822.66 |
1049068800000 | 801.34 |
1049155200000 | 803.49 |
1049241600000 | 812.64 |
1049328000000 | 816.79 |
1049414400000 | 828.83 |
1049673600000 | 843.99 |
1049760000000 | 842.87 |
1049846400000 | 858.75 |
1049932800000 | 862.68 |
1050019200000 | 871.89 |
1050278400000 | 885.98 |
1050364800000 | 891.95 |
1050451200000 | 895.13 |
1050537600000 | 896.92 |
1050624000000 | 897.07 |
1050883200000 | 897.48 |
1050969600000 | 910.91 |
1051056000000 | 930.52 |
1051142400000 | 932.36 |
1051228800000 | 932.02 |
1051488000000 | 927.84 |
1051574400000 | 937.03 |
1051660800000 | 963.91 |
1051747200000 | 968.79 |
1051833600000 | 986.26 |
1052092800000 | 1013.3 |
1052179200000 | 1032.28 |
1052265600000 | 1039.52 |
1052352000000 | 1030.64 |
1052438400000 | 1011.75 |
1052697600000 | 1017.27 |
1052784000000 | 1031.98 |
1052870400000 | 1037.09 |
1052956800000 | 1023.58 |
1053043200000 | 1050.78 |
1053302400000 | 1049.96 |
1053388800000 | 1055.32 |
1053475200000 | 1040.04 |
1053561600000 | 1034.5 |
1053648000000 | 1040.6 |
1053907200000 | 1041.32 |
1053993600000 | 1031.68 |
1054080000000 | 1046.61 |
1054166400000 | 1062.94 |
1054252800000 | 1050.76 |
1054512000000 | 1089.28 |
1054598400000 | 1095.4 |
1054684800000 | 1130.85 |
1054771200000 | 1143.69 |
1054857600000 | 1156.74 |
1055116800000 | 1161.56 |
1055203200000 | 1154.5 |
1055289600000 | 1182.61 |
1055376000000 | 1202.14 |
1055462400000 | 1203.35 |
1055721600000 | 1201.43 |
1055808000000 | 1229.25 |
1055894400000 | 1211.81 |
1055980800000 | 1189.8 |
1056067200000 | 1168.08 |
1056326400000 | 1156.19 |
1056412800000 | 1145.74 |
1056499200000 | 1172.71 |
1056585600000 | 1159.08 |
1056672000000 | 1154.36 |
1056931200000 | 1154.59 |
1057017600000 | 1151.14 |
1057104000000 | 1198.18 |
1057190400000 | 1200.24 |
1057276800000 | 1194.48 |
1057536000000 | 1224.97 |
1057622400000 | 1215.61 |
1057708800000 | 1214.94 |
1057795200000 | 1216.02 |
1057881600000 | 1197.07 |
1058140800000 | 1233.06 |
1058227200000 | 1244.28 |
1058313600000 | 1255.6 |
1058400000000 | 1244.03 |
1058486400000 | 1273.06 |
1058745600000 | 1269.34 |
1058832000000 | 1272.29 |
1058918400000 | 1288.25 |
1059004800000 | 1287.2 |
1059091200000 | 1282.71 |
1059350400000 | 1277.91 |
1059436800000 | 1298.55 |
1059523200000 | 1322.88 |
1059609600000 | 1313.83 |
1059696000000 | 1322.14 |
1059955200000 | 1346.81 |
1060041600000 | 1341.61 |
1060128000000 | 1324.84 |
1060214400000 | 1315.17 |
1060300800000 | 1314.97 |
1060560000000 | 1311.1 |
1060646400000 | 1303.05 |
1060732800000 | 1321.83 |
1060819200000 | 1332.32 |
1060905600000 | 1332.73 |
1061164800000 | 1356.32 |
1061251200000 | 1352.3 |
1061337600000 | 1350.5 |
1061424000000 | 1355.58 |
1061510400000 | 1370.35 |
1061769600000 | 1364.28 |
1061856000000 | 1338.76 |
1061942400000 | 1337.03 |
1062028800000 | 1330.55 |
1062115200000 | 1314.51 |
1062374400000 | 1297.32 |
1062460800000 | 1252.53 |
1062547200000 | 1245.56 |
1062633600000 | 1251.87 |
1062720000000 | 1276.95 |
1062979200000 | 1239.03 |
1063065600000 | 1231.36 |
1063152000000 | 1243.07 |
1063238400000 | 1255.17 |
1063324800000 | 1259.45 |
1063584000000 | 1233.69 |
1063670400000 | 1205.31 |
1063756800000 | 1242.89 |
1063843200000 | 1213.47 |
1063929600000 | 1243.99 |
1064188800000 | 1245.08 |
1064275200000 | 1244.54 |
1064361600000 | 1257.73 |
1064448000000 | 1246.1 |
1064534400000 | 1227.25 |
1064793600000 | 1240.63 |
1064880000000 | 1256.11 |
1064966400000 | 1259.79 |
1065052800000 | 1285.13 |
1065139200000 | 1297.13 |
1065398400000 | 1343.83 |
1065484800000 | 1323.79 |
1065571200000 | 1348.93 |
1065657600000 | 1332.77 |
1065744000000 | 1337.94 |
1066003200000 | 1325.78 |
1066089600000 | 1328.65 |
1066176000000 | 1321.25 |
1066262400000 | 1318.92 |
1066348800000 | 1327.07 |
1066608000000 | 1329.23 |
1066694400000 | 1343.29 |
1066780800000 | 1349.87 |
1066867200000 | 1320.93 |
1066953600000 | 1330.22 |
1067212800000 | 1330.54 |
1067299200000 | 1320.47 |
1067385600000 | 1320.13 |
1067472000000 | 1319.76 |
1067558400000 | 1316.81 |
1067817600000 | 1331.75 |
1067904000000 | 1329.8 |
1067990400000 | 1328.92 |
1068076800000 | 1334.37 |
1068163200000 | 1350.65 |
1068422400000 | 1355.05 |
1068508800000 | 1344.37 |
1068595200000 | 1351.62 |
1068681600000 | 1357.4 |
1068768000000 | 1371.02 |
1069027200000 | 1352.18 |
1069113600000 | 1362.43 |
1069200000000 | 1364.3 |
1069286400000 | 1347.86 |
1069372800000 | 1357.79 |
1069632000000 | 1351.89 |
1069718400000 | 1370.13 |
1069804800000 | 1398.3 |
1069891200000 | 1401.05 |
1069977600000 | 1405.92 |
1070236800000 | 1406.79 |
1070323200000 | 1433.01 |
1070409600000 | 1448.58 |
1070496000000 | 1439.65 |
1070582400000 | 1444.16 |
1070841600000 | 1447.55 |
1070928000000 | 1462.37 |
1071014400000 | 1468.33 |
1071100800000 | 1460.24 |
1071187200000 | 1481.46 |
1071446400000 | 1479.95 |
1071532800000 | 1468.9 |
1071619200000 | 1479.04 |
1071705600000 | 1481.28 |
1071792000000 | 1497.84 |
1072051200000 | 1506.47 |
1072137600000 | 1507.54 |
1072224000000 | 1518.25 |
1072310400000 | 1517.09 |
1072396800000 | 1515.02 |
1072656000000 | 1523.88 |
1072742400000 | 1564.09 |
1072828800000 | 1581.27 |
1073001600000 | 1613.99 |
1073260800000 | 1647.29 |
1073347200000 | 1657.17 |
1073433600000 | 1676.25 |
1073520000000 | 1697.03 |
1073606400000 | 1708.1 |
1073865600000 | 1700.9 |
1073952000000 | 1733.61 |
1074038400000 | 1751.54 |
1074124800000 | 1738.19 |
1074211200000 | 1718.7 |
1074470400000 | 1694.02 |
1074556800000 | 1695.95 |
1074643200000 | 1742.96 |
1074729600000 | 1754.37 |
1074816000000 | 1745.13 |
1075075200000 | 1690.79 |
1075161600000 | 1703.65 |
1075248000000 | 1675.77 |
1075334400000 | 1634.28 |
1075420800000 | 1670.55 |
1075680000000 | 1677.13 |
1075766400000 | 1677.23 |
1075852800000 | 1670.54 |
1075939200000 | 1706.75 |
1076025600000 | 1717.1 |
1076284800000 | 1692.73 |
1076371200000 | 1703.4 |
1076457600000 | 1719.44 |
1076544000000 | 1750.78 |
1076630400000 | 1740.6 |
1076889600000 | 1739.67 |
1076976000000 | 1751.23 |
1077062400000 | 1758.03 |
1077148800000 | 1726.77 |
1077235200000 | 1709.13 |
1077494400000 | 1707.5 |
1077580800000 | 1690.61 |
1077667200000 | 1644.26 |
1077753600000 | 1646 |
1077840000000 | 1668.56 |
1078099200000 | 1669.77 |
1078185600000 | 1651.9 |
1078272000000 | 1623.82 |
1078358400000 | 1652.75 |
1078444800000 | 1698.49 |
1078704000000 | 1707.39 |
1078790400000 | 1692.91 |
1078876800000 | 1658.94 |
1078963200000 | 1619.72 |
1079049600000 | 1618.37 |
1079308800000 | 1582.37 |
1079395200000 | 1609.04 |
1079481600000 | 1603.74 |
1079568000000 | 1620.41 |
1079654400000 | 1605.89 |
1079913600000 | 1546.2 |
1080000000000 | 1556.42 |
1080086400000 | 1537.73 |
1080172800000 | 1532.95 |
1080259200000 | 1546.96 |
1080518400000 | 1587.16 |
1080604800000 | 1590.94 |
1080691200000 | 1601.86 |
1080777600000 | 1610 |
1080864000000 | 1590.3 |
1081123200000 | 1601.19 |
1081209600000 | 1609.89 |
1081296000000 | 1627.43 |
1081382400000 | 1643.37 |
1081468800000 | 1643.38 |
1081728000000 | 1638.77 |
1081814400000 | 1630.95 |
1081900800000 | 1611.53 |
1081987200000 | 1613.62 |
1082073600000 | 1639.38 |
1082332800000 | 1622.94 |
1082419200000 | 1620.65 |
1082505600000 | 1627.25 |
1082592000000 | 1648.6 |
1082678400000 | 1647.98 |
1082937600000 | 1665.13 |
1083024000000 | 1665.17 |
1083110400000 | 1677.86 |
1083196800000 | 1685.9 |
1083283200000 | 1674.41 |
1083542400000 | 1687.89 |
1083628800000 | 1705.56 |
1083715200000 | 1695.32 |
1083801600000 | 1674.42 |
1083888000000 | 1649.71 |
1084147200000 | 1598.68 |
1084233600000 | 1614.66 |
1084320000000 | 1639.53 |
1084406400000 | 1650.17 |
1084492800000 | 1636.64 |
1084752000000 | 1631.3 |
1084838400000 | 1625.96 |
1084924800000 | 1628 |
1085011200000 | 1576.59 |
1085097600000 | 1574.96 |
1085356800000 | 1573.25 |
1085443200000 | 1578.74 |
1085529600000 | 1599.04 |
1085616000000 | 1642.39 |
1085702400000 | 1664.08 |
1085961600000 | 1664.08 |
1086048000000 | 1646.73 |
1086134400000 | 1654.32 |
1086220800000 | 1659.9 |
1086307200000 | 1682.14 |
1086566400000 | 1678.24 |
1086652800000 | 1662.46 |
1086739200000 | 1639.45 |
1086825600000 | 1640.83 |
1086912000000 | 1625.24 |
1087171200000 | 1625.8 |
1087257600000 | 1636.74 |
1087344000000 | 1630.53 |
1087430400000 | 1615.49 |
1087516800000 | 1619.7 |
1087776000000 | 1598.14 |
1087862400000 | 1599.19 |
1087948800000 | 1596.18 |
1088035200000 | 1608.5 |
1088121600000 | 1586.08 |
1088380800000 | 1616.27 |
1088467200000 | 1607.41 |
1088553600000 | 1623.97 |
1088640000000 | 1613.42 |
1088726400000 | 1626.57 |
1088985600000 | 1618.21 |
1089072000000 | 1628.55 |
1089158400000 | 1638.48 |
1089244800000 | 1631.88 |
1089331200000 | 1636.81 |
1089590400000 | 1640.77 |
1089676800000 | 1632.02 |
1089763200000 | 1640.72 |
1089849600000 | 1641.28 |
1089936000000 | 1668.32 |
1090195200000 | 1670.31 |
1090281600000 | 1656.04 |
1090368000000 | 1633.59 |
1090454400000 | 1615.62 |
1090540800000 | 1599.26 |
1090800000000 | 1592.72 |
1090886400000 | 1608 |
1090972800000 | 1607.26 |
1091059200000 | 1606.79 |
1091145600000 | 1577.63 |
1091404800000 | 1567.9 |
1091491200000 | 1584.91 |
1091577600000 | 1558.09 |
1091664000000 | 1555.44 |
1091750400000 | 1576.04 |
1092009600000 | 1583.69 |
1092096000000 | 1582.17 |
1092182400000 | 1563.71 |
1092268800000 | 1552.67 |
1092355200000 | 1568.16 |
1092614400000 | 1558.37 |
1092700800000 | 1574.07 |
1092787200000 | 1555.34 |
1092873600000 | 1565.62 |
1092960000000 | 1537.72 |
1093219200000 | 1536 |
1093305600000 | 1538.07 |
1093392000000 | 1556.9 |
1093478400000 | 1572.02 |
1093564800000 | 1576.13 |
1093824000000 | 1569.19 |
1093910400000 | 1588.5 |
1093996800000 | 1598.46 |
1094083200000 | 1605.28 |
1094169600000 | 1588.45 |
1094428800000 | 1593.54 |
1094515200000 | 1591.39 |
1094601600000 | 1579.62 |
1094688000000 | 1584.81 |
1094774400000 | 1614.27 |
1095033600000 | 1610.9 |
1095120000000 | 1614.79 |
1095206400000 | 1609.61 |
1095292800000 | 1600.73 |
1095379200000 | 1613.64 |
1095638400000 | 1621.25 |
1095724800000 | 1644.22 |
1095811200000 | 1640.58 |
1095897600000 | 1645.64 |
1095984000000 | 1641.1 |
1096243200000 | 1628.52 |
1096329600000 | 1637.87 |
1096416000000 | 1653.63 |
1096502400000 | 1644.19 |
1096588800000 | 1656.15 |
1096848000000 | 1659.99 |
1096934400000 | 1666.11 |
1097020800000 | 1663.27 |
1097107200000 | 1684.03 |
1097193600000 | 1701.05 |
1097452800000 | 1700.21 |
1097539200000 | 1683.7 |
1097625600000 | 1677.31 |
1097712000000 | 1703.91 |
1097798400000 | 1723.56 |
1098057600000 | 1720.34 |
1098144000000 | 1724.78 |
1098230400000 | 1741 |
1098316800000 | 1771.71 |
1098403200000 | 1778.75 |
1098662400000 | 1771.82 |
1098748800000 | 1793.59 |
1098835200000 | 1793.72 |
1098921600000 | 1788.8 |
1099008000000 | 1805.59 |
1099267200000 | 1820.9 |
1099353600000 | 1852.84 |
1099440000000 | 1867.62 |
1099526400000 | 1910.83 |
1099612800000 | 1958.5 |
1099872000000 | 1936.72 |
1099958400000 | 1908.16 |
1100044800000 | 1925.43 |
1100131200000 | 1939.33 |
1100217600000 | 1931.72 |
1100476800000 | 1946.01 |
1100563200000 | 1943.18 |
1100649600000 | 1975.69 |
1100736000000 | 1959.47 |
1100822400000 | 1961.9 |
1101081600000 | 1939.27 |
1101168000000 | 1921.42 |
1101254400000 | 1939.68 |
1101340800000 | 1998.89 |
1101427200000 | 2007.63 |
1101686400000 | 2030.64 |
1101772800000 | 2018.46 |
1101859200000 | 2020.01 |
1101945600000 | 2037.01 |
1102032000000 | 2044.12 |
1102291200000 | 2054.17 |
1102377600000 | 2075.11 |
1102464000000 | 2061.54 |
1102550400000 | 2056.18 |
1102636800000 | 2043.4 |
1102896000000 | 2068.1 |
1102982400000 | 2051.11 |
1103068800000 | 2082.97 |
1103155200000 | 2080.01 |
1103241600000 | 2064.23 |
1103500800000 | 2108.47 |
1103587200000 | 2084.71 |
1103673600000 | 2094.33 |
1103760000000 | 2112.9 |
1103846400000 | 2136.03 |
1104105600000 | 2174.98 |
1104192000000 | 2179.04 |
1104278400000 | 2187.24 |
1104364800000 | 2191.3 |
1104451200000 | 2185.35 |
1104710400000 | 2197.9 |
1104796800000 | 2183.31 |
1104883200000 | 2166.31 |
1104969600000 | 2149.26 |
1105056000000 | 2149.41 |
1105315200000 | 2142.35 |
1105401600000 | 2169.42 |
1105488000000 | 2212.18 |
1105574400000 | 2215.43 |
1105660800000 | 2196.08 |
1105920000000 | 2175.68 |
1106006400000 | 2144.72 |
1106092800000 | 2189.36 |
1106179200000 | 2187.38 |
1106265600000 | 2202.46 |
1106524800000 | 2214.72 |
1106611200000 | 2216.34 |
1106697600000 | 2250.02 |
1106784000000 | 2222.82 |
1106870400000 | 2223.84 |
1107129600000 | 2207.1 |
1107216000000 | 2191.63 |
1107302400000 | 2169.29 |
1107388800000 | 2175.23 |
1107475200000 | 2183.21 |
1107734400000 | 2186.5 |
1107820800000 | 2167.32 |
1107907200000 | 2154.33 |
1107993600000 | 2158.78 |
1108080000000 | 2178.31 |
1108339200000 | 2207.58 |
1108425600000 | 2262.07 |
1108512000000 | 2275.03 |
1108598400000 | 2315.94 |
1108684800000 | 2312.83 |
1108944000000 | 2292.24 |
1109030400000 | 2320.55 |
1109116800000 | 2334.91 |
1109203200000 | 2373.39 |
1109289600000 | 2370.17 |
1109548800000 | 2430.32 |
1109635200000 | 2402.83 |
1109721600000 | 2347.1 |
1109808000000 | 2351.31 |
1109894400000 | 2403.07 |
1110153600000 | 2376.4 |
1110240000000 | 2396.74 |
1110326400000 | 2411.31 |
1110412800000 | 2428.99 |
1110499200000 | 2463.41 |
1110758400000 | 2447.03 |
1110844800000 | 2417.4 |
1110931200000 | 2387.52 |
1111017600000 | 2308.69 |
1111104000000 | 2300.12 |
1111363200000 | 2215.7 |
1111449600000 | 2208.26 |
1111536000000 | 2198.18 |
1111622400000 | 2222.49 |
1111708800000 | 2222.5 |
1111968000000 | 2206.91 |
1112054400000 | 2203.63 |
1112140800000 | 2162.19 |
1112227200000 | 2155.38 |
1112313600000 | 2174.4 |
1112572800000 | 2165.37 |
1112659200000 | 2211.1 |
1112745600000 | 2220.44 |
1112832000000 | 2256.18 |
1112918400000 | 2246.31 |
1113177600000 | 2263.79 |
1113264000000 | 2271.37 |
1113350400000 | 2270.17 |
1113436800000 | 2230.84 |
1113523200000 | 2221.52 |
1113782400000 | 2188.56 |
1113868800000 | 2207.39 |
1113955200000 | 2208.84 |
1114041600000 | 2215.51 |
1114128000000 | 2235.59 |
1114387200000 | 2200.15 |
1114473600000 | 2187.62 |
1114560000000 | 2162.55 |
1114646400000 | 2151.33 |
1114732800000 | 2150.33 |
1114992000000 | 2138.51 |
1115078400000 | 2119.75 |
1115164800000 | 2136.24 |
1115251200000 | 2147.77 |
1115337600000 | 2144.17 |
1115596800000 | 2128.18 |
1115683200000 | 2150.03 |
1115769600000 | 2147.68 |
1115856000000 | 2144.85 |
1115942400000 | 2127.31 |
1116201600000 | 2132.61 |
1116288000000 | 2128.28 |
1116374400000 | 2111.99 |
1116460800000 | 2119.2 |
1116547200000 | 2133.66 |
1116806400000 | 2136.23 |
1116892800000 | 2146.69 |
1116979200000 | 2161.98 |
1117065600000 | 2195.54 |
1117152000000 | 2184.59 |
1117411200000 | 2188.43 |
1117497600000 | 2150.88 |
1117584000000 | 2147.12 |
1117670400000 | 2162.91 |
1117756800000 | 2190.3 |
1118016000000 | 2219.47 |
1118102400000 | 2220.04 |
1118188800000 | 2241.51 |
1118275200000 | 2222.11 |
1118361600000 | 2221.81 |
1118620800000 | 2199.02 |
1118707200000 | 2170.4 |
1118793600000 | 2212.95 |
1118880000000 | 2222.47 |
1118966400000 | 2244.84 |
1119225600000 | 2227.68 |
1119312000000 | 2197.21 |
1119398400000 | 2160.35 |
1119484800000 | 2170.62 |
1119571200000 | 2177.91 |
1119830400000 | 2185.6 |
1119916800000 | 2194.15 |
1120003200000 | 2164 |
1120089600000 | 2184.65 |
1120176000000 | 2172.54 |
1120435200000 | 2155.15 |
1120521600000 | 2166.5 |
1120608000000 | 2190.05 |
1120694400000 | 2164.53 |
1120780800000 | 2187.69 |
1121040000000 | 2224.93 |
1121126400000 | 2246.57 |
1121212800000 | 2227.76 |
1121299200000 | 2229.41 |
1121385600000 | 2220.86 |
1121644800000 | 2259.93 |
1121731200000 | 2310.93 |
1121817600000 | 2299.57 |
1121904000000 | 2334.82 |
1121990400000 | 2338.79 |
1122249600000 | 2337.01 |
1122336000000 | 2334.65 |
1122422400000 | 2357.35 |
1122508800000 | 2361.93 |
1122595200000 | 2349.75 |
1122854400000 | 2367.43 |
1122940800000 | 2374.15 |
1123027200000 | 2414.04 |
1123113600000 | 2411.53 |
1123200000000 | 2395.85 |
1123459200000 | 2422.98 |
1123545600000 | 2416.91 |
1123632000000 | 2441.58 |
1123718400000 | 2446.1 |
1123804800000 | 2417.35 |
1124064000000 | 2404.42 |
1124150400000 | 2388.73 |
1124236800000 | 2381.89 |
1124323200000 | 2374.96 |
1124409600000 | 2384.63 |
1124668800000 | 2393.79 |
1124755200000 | 2361.43 |
1124841600000 | 2336.81 |
1124928000000 | 2332.82 |
1125014400000 | 2340.92 |
1125273600000 | 2302.11 |
1125360000000 | 2306.11 |
1125446400000 | 2351.07 |
1125532800000 | 2419.51 |
1125619200000 | 2439.79 |
1125878400000 | 2433.59 |
1125964800000 | 2433.79 |
1126051200000 | 2427.11 |
1126137600000 | 2404.47 |
1126224000000 | 2394.83 |
1126483200000 | 2354.77 |
1126569600000 | 2344.1 |
1126656000000 | 2355.51 |
1126742400000 | 2347.12 |
1126828800000 | 2352.12 |
1127088000000 | 2328.03 |
1127174400000 | 2323.92 |
1127260800000 | 2308.37 |
1127347200000 | 2296.27 |
1127433600000 | 2308.39 |
1127692800000 | 2338.47 |
1127779200000 | 2336.92 |
1127865600000 | 2354.19 |
1127952000000 | 2359.38 |
1128038400000 | 2402.02 |
1128297600000 | 2387.06 |
1128384000000 | 2384.7 |
1128470400000 | 2387.5 |
1128556800000 | 2398.01 |
1128643200000 | 2398.85 |
1128902400000 | 2389.6 |
1128988800000 | 2392.39 |
1129075200000 | 2409.56 |
1129161600000 | 2362.84 |
1129248000000 | 2376.4 |
1129507200000 | 2369.09 |
1129593600000 | 2348.7 |
1129680000000 | 2314.18 |
1129766400000 | 2307.44 |
1129852800000 | 2306.28 |
1130112000000 | 2311.62 |
1130198400000 | 2337.12 |
1130284800000 | 2333.4 |
1130371200000 | 2349.73 |
1130457600000 | 2341.03 |
1130716800000 | 2343.81 |
1130803200000 | 2364.08 |
1130889600000 | 2392.01 |
1130976000000 | 2408.84 |
1131062400000 | 2385.7 |
1131321600000 | 2379.24 |
1131408000000 | 2376.75 |
1131494400000 | 2373.18 |
1131580800000 | 2358.25 |
1131667200000 | 2374.46 |
1131926400000 | 2391.6 |
1132012800000 | 2380.62 |
1132099200000 | 2386.52 |
1132185600000 | 2432.44 |
1132272000000 | 2443.78 |
1132531200000 | 2433.73 |
1132617600000 | 2440.67 |
1132704000000 | 2448.03 |
1132790400000 | 2441.83 |
1132876800000 | 2426.89 |
1133136000000 | 2444.99 |
1133222400000 | 2436.38 |
1133308800000 | 2403.07 |
1133395200000 | 2413.57 |
1133481600000 | 2424.14 |
1133740800000 | 2447.98 |
1133827200000 | 2462.56 |
1133913600000 | 2459.21 |
1134000000000 | 2463.68 |
1134086400000 | 2468.05 |
1134345600000 | 2507.28 |
1134432000000 | 2499.46 |
1134518400000 | 2543.79 |
1134604800000 | 2558.81 |
1134691200000 | 2600.06 |
1134950400000 | 2595.75 |
1135036800000 | 2563.58 |
1135123200000 | 2545.75 |
1135209600000 | 2535.55 |
1135296000000 | 2546.36 |
1135555200000 | 2546.36 |
1135641600000 | 2586.94 |
1135728000000 | 2587.64 |
1135814400000 | 2588.66 |
1135900800000 | 2578.59 |
1136160000000 | 2579.47 |
1136246400000 | 2660.33 |
1136332800000 | 2717.68 |
1136419200000 | 2728.87 |
1136505600000 | 2741.05 |
1136764800000 | 2750.55 |
1136851200000 | 2754.46 |
1136937600000 | 2800.85 |
1137024000000 | 2789.4 |
1137110400000 | 2795.63 |
1137369600000 | 2848.41 |
1137456000000 | 2850.26 |
1137542400000 | 2819.26 |
1137628800000 | 2863.22 |
1137715200000 | 2896.13 |
1137974400000 | 2907.8 |
1138060800000 | 2946.92 |
1138147200000 | 2965.5 |
1138233600000 | 2941.3 |
1138320000000 | 2891.1 |
1138579200000 | 2869.89 |
1138665600000 | 2903.84 |
1138752000000 | 2909.26 |
1138838400000 | 2946.68 |
1138924800000 | 2930.47 |
1139184000000 | 2951.82 |
1139270400000 | 2961.28 |
1139356800000 | 2964.65 |
1139443200000 | 3002.49 |
1139529600000 | 2995.97 |
1139788800000 | 2946.73 |
1139875200000 | 2916.01 |
1139961600000 | 2910.04 |
1140048000000 | 2934.25 |
1140134400000 | 2964.6 |
1140393600000 | 2992.23 |
1140480000000 | 3011.87 |
1140566400000 | 3048.42 |
1140652800000 | 3071.1 |
1140739200000 | 3073.76 |
1140998400000 | 3041.04 |
1141084800000 | 3063.13 |
1141171200000 | 2998.58 |
1141257600000 | 2980.81 |
1141344000000 | 2952.41 |
1141603200000 | 2951.92 |
1141689600000 | 2820.55 |
1141776000000 | 2804.87 |
1141862400000 | 2881.79 |
1141948800000 | 2891.58 |
1142208000000 | 2937.05 |
1142294400000 | 2945.04 |
1142380800000 | 2957.92 |
1142467200000 | 3013.01 |
1142553600000 | 3062.35 |
1142812800000 | 3084.6 |
1142899200000 | 3055.66 |
1142985600000 | 3035.24 |
1143072000000 | 3014.22 |
1143158400000 | 3022.21 |
1143417600000 | 3006.13 |
1143504000000 | 2970.82 |
1143590400000 | 2955.36 |
1143676800000 | 3021.68 |
1143763200000 | 3008.36 |
1144022400000 | 3027.69 |
1144108800000 | 3079.11 |
1144195200000 | 3092.83 |
1144281600000 | 3142.44 |
1144368000000 | 3157.05 |
1144627200000 | 3159.8 |
1144713600000 | 3133.18 |
1144800000000 | 3088.57 |
1144886400000 | 3071.05 |
1144972800000 | 3071.05 |
1145232000000 | 3119.83 |
1145318400000 | 3122.77 |
1145404800000 | 3166.29 |
1145491200000 | 3141.17 |
1145577600000 | 3149.34 |
1145836800000 | 3156.48 |
1145923200000 | 3133.09 |
1146009600000 | 3161.19 |
1146096000000 | 3173.96 |
1146182400000 | 3172.13 |
1146441600000 | 3177.67 |
1146528000000 | 3226.77 |
1146614400000 | 3258.39 |
1146700800000 | 3307.73 |
1146787200000 | 3333.78 |
1147046400000 | 3361.35 |
1147132800000 | 3372.77 |
1147219200000 | 3356.37 |
1147305600000 | 3319.32 |
1147392000000 | 3315.68 |
1147651200000 | 3229.43 |
1147737600000 | 3214.44 |
1147824000000 | 3183.33 |
1147910400000 | 3075.16 |
1147996800000 | 3025.46 |
1148256000000 | 2901.94 |
1148342400000 | 2931.22 |
1148428800000 | 2854.54 |
1148515200000 | 2856.36 |
1148601600000 | 2922.71 |
1148860800000 | 2976.87 |
1148947200000 | 2919.22 |
1149033600000 | 2925.68 |
1149120000000 | 2875.83 |
1149206400000 | 2905.27 |
1149465600000 | 2850.97 |
1149552000000 | 2747.74 |
1149638400000 | 2736.78 |
1149724800000 | 2682.38 |
1149811200000 | 2726.39 |
1150070400000 | 2713.24 |
1150156800000 | 2614.67 |
1150243200000 | 2623.72 |
1150329600000 | 2775.5 |
1150416000000 | 2792.42 |
1150675200000 | 2808.92 |
1150761600000 | 2788.35 |
1150848000000 | 2757.29 |
1150934400000 | 2777.59 |
1151020800000 | 2770.38 |
1151280000000 | 2766.78 |
1151366400000 | 2762.46 |
1151452800000 | 2720.01 |
1151539200000 | 2776 |
1151625600000 | 2927.32 |
1151884800000 | 2921.49 |
1151971200000 | 2928.25 |
1152057600000 | 2851 |
1152144000000 | 2845.46 |
1152230400000 | 2871.29 |
1152489600000 | 2867.43 |
1152576000000 | 2900.19 |
1152662400000 | 2912.41 |
1152748800000 | 2846.45 |
1152835200000 | 2832.24 |
1153094400000 | 2716.94 |
1153180800000 | 2741.42 |
1153267200000 | 2755.57 |
1153353600000 | 2823.33 |
1153440000000 | 2816.02 |
1153699200000 | 2812.92 |
1153785600000 | 2854.69 |
1153872000000 | 2857.59 |
1153958400000 | 2935.82 |
1154044800000 | 2934.01 |
1154304000000 | 2955.68 |
1154390400000 | 2961.44 |
1154476800000 | 2998.39 |
1154563200000 | 2997.31 |
1154649600000 | 3067.12 |
1154908800000 | 3083.87 |
1154995200000 | 3042.62 |
1155081600000 | 3068.2 |
1155168000000 | 3007.7 |
1155254400000 | 3013.81 |
1155513600000 | 3038.19 |
1155600000000 | 3048.21 |
1155686400000 | 3112.36 |
1155772800000 | 3118.86 |
1155859200000 | 3122.47 |
1156118400000 | 3145.19 |
1156204800000 | 3108.45 |
1156291200000 | 3101.76 |
1156377600000 | 3102.88 |
1156464000000 | 3037.94 |
1156723200000 | 3013.52 |
1156809600000 | 3017.91 |
1156896000000 | 3029.17 |
1156982400000 | 3064.44 |
1157068800000 | 3106.37 |
1157328000000 | 3142.33 |
1157414400000 | 3130.04 |
1157500800000 | 3094.32 |
1157587200000 | 3049.58 |
1157673600000 | 3053.52 |
1157932800000 | 3058.9 |
1158019200000 | 3062.99 |
1158105600000 | 3057.96 |
1158192000000 | 3049.58 |
1158278400000 | 3052.03 |
1158537600000 | 3039.47 |
1158624000000 | 3047 |
1158710400000 | 3081.07 |
1158796800000 | 3111.63 |
1158883200000 | 3124.07 |
1159142400000 | 3105.55 |
1159228800000 | 3092.18 |
1159315200000 | 3128.35 |
1159401600000 | 3109.59 |
1159488000000 | 3091.06 |
1159747200000 | 3100.3 |
1159833600000 | 3079.91 |
1159920000000 | 3109.35 |
1160006400000 | 3169.12 |
1160092800000 | 3126.95 |
1160352000000 | 3123.4 |
1160438400000 | 3128.98 |
1160524800000 | 3140.2 |
1160611200000 | 3190.38 |
1160697600000 | 3185.13 |
1160956800000 | 3174.88 |
1161043200000 | 3163.86 |
1161129600000 | 3188.78 |
1161216000000 | 3220.45 |
1161302400000 | 3261.11 |
1161561600000 | 3238 |
1161648000000 | 3245.24 |
1161734400000 | 3261.53 |
1161820800000 | 3299.49 |
1161907200000 | 3291.21 |
1162166400000 | 3288.42 |
1162252800000 | 3306.72 |
1162339200000 | 3333.26 |
1162425600000 | 3313 |
1162512000000 | 3328.74 |
1162771200000 | 3349.8 |
1162857600000 | 3388.06 |
1162944000000 | 3362.51 |
1163030400000 | 3388.62 |
1163116800000 | 3434.27 |
1163376000000 | 3421.51 |
1163462400000 | 3438.07 |
1163548800000 | 3471.56 |
1163635200000 | 3469.07 |
1163721600000 | 3458.35 |
1163980800000 | 3421.22 |
1164067200000 | 3456.86 |
1164153600000 | 3501.25 |
1164240000000 | 3514.71 |
1164326400000 | 3537.2 |
1164585600000 | 3521.11 |
1164672000000 | 3450.14 |
1164758400000 | 3492.11 |
1164844800000 | 3495.36 |
1164931200000 | 3532.9 |
1165190400000 | 3511.25 |
1165276800000 | 3477.11 |
1165363200000 | 3498.79 |
1165449600000 | 3523.31 |
1165536000000 | 3502.83 |
1165795200000 | 3504.52 |
1165881600000 | 3523.53 |
1165968000000 | 3564.79 |
1166054400000 | 3548.78 |
1166140800000 | 3565.95 |
1166400000000 | 3559.31 |
1166486400000 | 3556.38 |
1166572800000 | 3582.2 |
1166659200000 | 3585.97 |
1166745600000 | 3570.35 |
1167004800000 | 3570.35 |
1167091200000 | 3564.79 |
1167177600000 | 3577.12 |
1167264000000 | 3592.79 |
1167350400000 | 3611.2 |
1167696000000 | 3694.72 |
1167782400000 | 3697.33 |
1167868800000 | 3697.69 |
1167955200000 | 3694.18 |
1168214400000 | 3727.2 |
1168300800000 | 3713.67 |
1168387200000 | 3640.33 |
1168473600000 | 3675.16 |
1168560000000 | 3734.12 |
1168819200000 | 3745.93 |
1168905600000 | 3715.76 |
1168992000000 | 3714.34 |
1169078400000 | 3766.9 |
1169164800000 | 3764.64 |
1169424000000 | 3772.04 |
1169510400000 | 3765.1 |
1169596800000 | 3803.69 |
1169683200000 | 3811.14 |
1169769600000 | 3782.28 |
1170028800000 | 3795.44 |
1170115200000 | 3787.18 |
1170201600000 | 3822.19 |
1170288000000 | 3867.3 |
1170374400000 | 3873.65 |
1170633600000 | 3881 |
1170720000000 | 3855.85 |
1170806400000 | 3849.98 |
1170892800000 | 3838.57 |
1170979200000 | 3813.18 |
1171238400000 | 3738.61 |
1171324800000 | 3787.76 |
1171411200000 | 3863.69 |
1171497600000 | 3900.23 |
1171584000000 | 3888.25 |
1171843200000 | 3893.58 |
1171929600000 | 3924.06 |
1172016000000 | 3874.51 |
1172102400000 | 3918.23 |
1172188800000 | 3947.43 |
1172448000000 | 3936.7 |
1172534400000 | 3791.52 |
1172620800000 | 3740.9 |
1172707200000 | 3612.01 |
1172793600000 | 3620.83 |
1173052800000 | 3567.73 |
1173139200000 | 3628.16 |
1173225600000 | 3680.9 |
1173312000000 | 3726.17 |
1173398400000 | 3746.92 |
1173657600000 | 3760.16 |
1173744000000 | 3720.82 |
1173830400000 | 3655 |
1173916800000 | 3694.01 |
1174003200000 | 3774.98 |
1174262400000 | 3802.84 |
1174348800000 | 3797.92 |
1174435200000 | 3829.77 |
1174521600000 | 3906.69 |
1174608000000 | 3918.75 |
1174867200000 | 3954.46 |
1174953600000 | 3896.92 |
1175040000000 | 3866.04 |
1175126400000 | 3910.62 |
1175212800000 | 3887.2 |
1175472000000 | 3886.7 |
1175558400000 | 3903.41 |
1175644800000 | 3952.27 |
1175731200000 | 3992.74 |
1175817600000 | 3992.76 |
1176076800000 | 3971.98 |
1176163200000 | 4027.26 |
1176249600000 | 4065.28 |
1176336000000 | 4061.75 |
1176422400000 | 4110.59 |
1176681600000 | 4172.95 |
1176768000000 | 4167.08 |
1176854400000 | 4124.8 |
1176940800000 | 4108.86 |
1177027200000 | 4160.23 |
1177286400000 | 4139.01 |
1177372800000 | 4131.67 |
1177459200000 | 4179.09 |
1177545600000 | 4180.5 |
1177632000000 | 4139.14 |
1177891200000 | 4080.57 |
1177977600000 | 4065.33 |
1178064000000 | 4093.49 |
1178150400000 | 4072.36 |
1178236800000 | 4098.2 |
1178496000000 | 4129.78 |
1178582400000 | 4041.41 |
1178668800000 | 4053.56 |
1178755200000 | 4057.48 |
1178841600000 | 4044.38 |
1179100800000 | 4095.33 |
1179187200000 | 4164.84 |
1179273600000 | 4171.04 |
1179360000000 | 4141.49 |
1179446400000 | 4164.86 |
1179705600000 | 4170.37 |
1179792000000 | 4179.56 |
1179878400000 | 4208 |
1179964800000 | 4198.86 |
1180051200000 | 4197.52 |
1180310400000 | 4197.52 |
1180396800000 | 4223.49 |
1180483200000 | 4179.3 |
1180569600000 | 4243.97 |
1180656000000 | 4243.51 |
1180915200000 | 4213.04 |
1181001600000 | 4210.3 |
1181088000000 | 4177.91 |
1181174400000 | 4143.99 |
1181260800000 | 4125.32 |
1181520000000 | 4143.15 |
1181606400000 | 4111.59 |
1181692800000 | 4092.78 |
1181779200000 | 4125.48 |
1181865600000 | 4176.94 |
1182124800000 | 4208.55 |
1182211200000 | 4183.66 |
1182297600000 | 4207.17 |
1182384000000 | 4189.85 |
1182470400000 | 4172.94 |
1182729600000 | 4148.3 |
1182816000000 | 4136.92 |
1182902400000 | 4101.35 |
1182988800000 | 4141.79 |
1183075200000 | 4192.29 |
1183334400000 | 4244.92 |
1183420800000 | 4261.06 |
1183507200000 | 4297.99 |
1183593600000 | 4308.43 |
1183680000000 | 4350.61 |
1183939200000 | 4381.6 |
1184025600000 | 4357.53 |
1184112000000 | 4364.7 |
1184198400000 | 4405.01 |
1184284800000 | 4474.58 |
1184544000000 | 4460.93 |
1184630400000 | 4445.69 |
1184716800000 | 4467.22 |
1184803200000 | 4505.36 |
1184889600000 | 4458.42 |
1185148800000 | 4481.71 |
1185235200000 | 4448.38 |
1185321600000 | 4428.82 |
1185408000000 | 4353.68 |
1185494400000 | 4258.95 |
1185753600000 | 4219.84 |
1185840000000 | 4286.88 |
1185926400000 | 4256.8 |
1186012800000 | 4264.38 |
1186099200000 | 4249.25 |
1186358400000 | 4196.52 |
1186444800000 | 4182.09 |
1186531200000 | 4242.54 |
1186617600000 | 4138.76 |
1186704000000 | 4019.52 |
1186963200000 | 4041.26 |
1187049600000 | 4035.87 |
1187136000000 | 4005.53 |
1187222400000 | 3832.8 |
1187308800000 | 4001.45 |
1187568000000 | 3983.36 |
1187654400000 | 3977.19 |
1187740800000 | 4048.94 |
1187827200000 | 4117.91 |
1187913600000 | 4136.13 |
1188172800000 | 4146.13 |
1188259200000 | 4146.89 |
1188345600000 | 4150.43 |
1188432000000 | 4176.78 |
1188518400000 | 4236.35 |
1188777600000 | 4220.02 |
1188864000000 | 4202.91 |
1188950400000 | 4195.81 |
1189036800000 | 4219.52 |
1189123200000 | 4199.07 |
1189382400000 | 4182.2 |
1189468800000 | 4224.74 |
1189555200000 | 4233.38 |
1189641600000 | 4259.77 |
1189728000000 | 4260.48 |
1189987200000 | 4272.44 |
1190073600000 | 4310.68 |
1190160000000 | 4391.9 |
1190246400000 | 4426.41 |
1190332800000 | 4446.27 |
1190592000000 | 4473.25 |
1190678400000 | 4483.91 |
1190764800000 | 4539.75 |
1190851200000 | 4545.18 |
1190937600000 | 4585.3 |
1191196800000 | 4603.14 |
1191283200000 | 4577.78 |
1191369600000 | 4574.6 |
1191456000000 | 4584.31 |
1191542400000 | 4632.92 |
1191801600000 | 4611.97 |
1191888000000 | 4650.66 |
1191974400000 | 4659.51 |
1192060800000 | 4710.04 |
1192147200000 | 4699.17 |
1192406400000 | 4710.69 |
1192492800000 | 4620.97 |
1192579200000 | 4648.85 |
1192665600000 | 4624.65 |
1192752000000 | 4637.5 |
1193011200000 | 4540.95 |
1193097600000 | 4652.46 |
1193184000000 | 4659.67 |
1193270400000 | 4634.52 |
1193356800000 | 4682.62 |
1193616000000 | 4777.04 |
1193702400000 | 4797.3 |
1193788800000 | 4831.2 |
1193875200000 | 4760.56 |
1193961600000 | 4794.26 |
1194220800000 | 4761.84 |
1194307200000 | 4838.33 |
1194393600000 | 4870.75 |
1194480000000 | 4802.54 |
1194566400000 | 4737.01 |
1194825600000 | 4665.67 |
1194912000000 | 4682.76 |
1194998400000 | 4757.27 |
1195084800000 | 4674.82 |
1195171200000 | 4663.41 |
1195430400000 | 4570.15 |
1195516800000 | 4565.61 |
1195603200000 | 4437.67 |
1195689600000 | 4461.65 |
1195776000000 | 4538.62 |
1196035200000 | 4540.84 |
1196121600000 | 4503.62 |
1196208000000 | 4541.86 |
1196294400000 | 4577.74 |
1196380800000 | 4632.33 |
1196640000000 | 4609.88 |
1196726400000 | 4571.5 |
1196812800000 | 4629.41 |
1196899200000 | 4653.42 |
1196985600000 | 4678.81 |
1197244800000 | 4714.03 |
1197331200000 | 4727.47 |
1197417600000 | 4759.96 |
1197504000000 | 4668.08 |
1197590400000 | 4577.53 |
1197849600000 | 4459.76 |
1197936000000 | 4509.47 |
1198022400000 | 4513.9 |
1198108800000 | 4549.54 |
1198195200000 | 4599.11 |
1198454400000 | 4611.78 |
1198540800000 | 4610.68 |
1198627200000 | 4643.51 |
1198713600000 | 4686 |
1198800000000 | 4738.67 |
1199059200000 | 4737.45 |
1199232000000 | 4790.57 |
1199318400000 | 4719.64 |
1199404800000 | 4721.52 |
1199664000000 | 4699.44 |
1199750400000 | 4731.74 |
1199836800000 | 4654.79 |
1199923200000 | 4575.14 |
1200009600000 | 4521.57 |
1200268800000 | 4533.16 |
1200355200000 | 4351.4 |
1200441600000 | 4190.25 |
1200528000000 | 4213.24 |
1200614400000 | 4245.63 |
1200873600000 | 3973.29 |
1200960000000 | 3952.82 |
1201046400000 | 3800.79 |
1201132800000 | 4127.15 |
1201219200000 | 4203.78 |
1201478400000 | 4136.16 |
1201564800000 | 4192.98 |
1201651200000 | 4178.95 |
1201737600000 | 4082.74 |
1201824000000 | 4154.21 |
1202083200000 | 4198.28 |
1202169600000 | 4061.99 |
1202256000000 | 4033.45 |
1202342400000 | 4002.41 |
1202428800000 | 3952.73 |
1202688000000 | 3898.5 |
1202774400000 | 3987.08 |
1202860800000 | 3985.75 |
1202947200000 | 4056.45 |
1203033600000 | 3970.39 |
1203292800000 | 3955.2 |
1203379200000 | 3998.51 |
1203465600000 | 3908.13 |
1203552000000 | 4008.19 |
1203638400000 | 4015.76 |
1203897600000 | 4050.38 |
1203984000000 | 4063.54 |
1204070400000 | 4078.57 |
1204156800000 | 4011.32 |
1204243200000 | 3935.74 |
1204502400000 | 3864.78 |
1204588800000 | 3873.17 |
1204675200000 | 3881.81 |
1204761600000 | 3837.99 |
1204848000000 | 3783.19 |
1205107200000 | 3786.64 |
1205193600000 | 3835.81 |
1205280000000 | 3940.73 |
1205366400000 | 3815.25 |
1205452800000 | 3857.41 |
1205712000000 | 3763.58 |
1205798400000 | 3858.52 |
1205884800000 | 3779.75 |
1205971200000 | 3663.62 |
1206057600000 | 3663.62 |
1206316800000 | 3658.52 |
1206403200000 | 3706.13 |
1206489600000 | 3810.45 |
1206576000000 | 3925.14 |
1206662400000 | 3982.68 |
1206921600000 | 4012.41 |
1207008000000 | 4034.91 |
1207094400000 | 4130.87 |
1207180800000 | 4073.13 |
1207267200000 | 4111.74 |
1207526400000 | 4166.82 |
1207612800000 | 4082.06 |
1207699200000 | 4140.3 |
1207785600000 | 4079.62 |
1207872000000 | 4025.17 |
1208131200000 | 3967.93 |
1208217600000 | 3964.94 |
1208304000000 | 4010.88 |
1208390400000 | 4010.83 |
1208476800000 | 4087.72 |
1208736000000 | 4088.25 |
1208822400000 | 4129.15 |
1208908800000 | 4101.93 |
1208995200000 | 4056.64 |
1209081600000 | 4046.12 |
1209340800000 | 4041.79 |
1209427200000 | 4097.74 |
1209513600000 | 4181.9 |
1209600000000 | 4150.16 |
1209686400000 | 4241 |
1209945600000 | 4238.32 |
1210032000000 | 4207.14 |
1210118400000 | 4207.09 |
1210204800000 | 4217.21 |
1210291200000 | 4166.96 |
1210550400000 | 4164.01 |
1210636800000 | 4214.95 |
1210723200000 | 4216.97 |
1210809600000 | 4220.83 |
1210896000000 | 4237.52 |
1211155200000 | 4254.46 |
1211241600000 | 4203.25 |
1211328000000 | 4213.47 |
1211414400000 | 4131.52 |
1211500800000 | 4128.07 |
1211760000000 | 4086.94 |
1211846400000 | 4063.07 |
1211932800000 | 4138.73 |
1212019200000 | 4114.8 |
1212105600000 | 4229.31 |
1212364800000 | 4199.56 |
1212451200000 | 4200.46 |
1212537600000 | 4119.14 |
1212624000000 | 4143.64 |
1212710400000 | 4172.21 |
1212969600000 | 4073.15 |
1213056000000 | 3931.91 |
1213142400000 | 3905.93 |
1213228800000 | 3831.96 |
1213315200000 | 3736.25 |
1213574400000 | 3765.04 |
1213660800000 | 3760.23 |
1213747200000 | 3733.39 |
1213833600000 | 3704.68 |
1213920000000 | 3708.95 |
1214179200000 | 3574.01 |
1214265600000 | 3555.01 |
1214352000000 | 3657.24 |
1214438400000 | 3610.16 |
1214524800000 | 3553.53 |
1214784000000 | 3575.43 |
1214870400000 | 3421.47 |
1214956800000 | 3342.73 |
1215043200000 | 3420.01 |
1215129600000 | 3423.83 |
1215388800000 | 3464.11 |
1215475200000 | 3411.67 |
1215561600000 | 3548.8 |
1215648000000 | 3518.78 |
1215734400000 | 3454.86 |
1215993600000 | 3484.21 |
1216080000000 | 3350.65 |
1216166400000 | 3295.93 |
1216252800000 | 3510.13 |
1216339200000 | 3591.6 |
1216598400000 | 3626.98 |
1216684800000 | 3546.64 |
1216771200000 | 3660.39 |
1216857600000 | 3673.09 |
1216944000000 | 3555.65 |
1217203200000 | 3575.59 |
1217289600000 | 3502.15 |
1217376000000 | 3513.35 |
1217462400000 | 3530.41 |
1217548800000 | 3507.44 |
1217808000000 | 3503.68 |
1217894400000 | 3562.28 |
1217980800000 | 3539.94 |
1218067200000 | 3503.42 |
1218153600000 | 3327.15 |
1218412800000 | 3325.57 |
1218499200000 | 3331.82 |
1218585600000 | 3257.83 |
1218672000000 | 3273.86 |
1218758400000 | 3228.07 |
1219017600000 | 3280.15 |
1219104000000 | 3247.19 |
1219190400000 | 3236.84 |
1219276800000 | 3219.45 |
1219363200000 | 3232.3 |
1219622400000 | 3229.17 |
1219708800000 | 3160.17 |
1219795200000 | 3161.99 |
1219881600000 | 3199.1 |
1219968000000 | 3232.07 |
1220227200000 | 3178.17 |
1220313600000 | 3245.8 |
1220400000000 | 3185.09 |
1220486400000 | 3094.71 |
1220572800000 | 2999.62 |
1220832000000 | 3129.58 |
1220918400000 | 3113.78 |
1221004800000 | 3031.85 |
1221091200000 | 2919.76 |
1221177600000 | 2958.65 |
1221436800000 | 2844.65 |
1221523200000 | 2767.19 |
1221609600000 | 2806.01 |
1221696000000 | 2824.35 |
1221782400000 | 3101.28 |
1222041600000 | 3121.31 |
1222128000000 | 3028.54 |
1222214400000 | 3017.63 |
1222300800000 | 3039.79 |
1222387200000 | 2979.53 |
1222646400000 | 2776.18 |
1222732800000 | 2713.55 |
1222819200000 | 2690.75 |
1222905600000 | 2659.74 |
1222992000000 | 2639.34 |
1223251200000 | 2430.72 |
1223337600000 | 2443.41 |
1223424000000 | 2329.43 |
1223510400000 | 2322.08 |
1223596800000 | 2174.02 |
1223856000000 | 2303.82 |
1223942400000 | 2361.02 |
1224028800000 | 2180.47 |
1224115200000 | 2025.6 |
1224201600000 | 1890.25 |
1224460800000 | 1874.9 |
1224547200000 | 1873.2 |
1224633600000 | 1725.43 |
1224720000000 | 1622.73 |
1224806400000 | 1445.48 |
1225065600000 | 1481.26 |
1225152000000 | 1484.35 |
1225238400000 | 1676.47 |
1225324800000 | 1709.22 |
1225411200000 | 1722.23 |
1225670400000 | 1782.07 |
1225756800000 | 1918.29 |
1225843200000 | 1922.36 |
1225929600000 | 1755 |
1226016000000 | 1790.91 |
1226275200000 | 1868.25 |
1226361600000 | 1704.94 |
1226448000000 | 1661.16 |
1226534400000 | 1635.81 |
1226620800000 | 1674.82 |
1226880000000 | 1598.38 |
1226966400000 | 1590.7 |
1227052800000 | 1565.49 |
1227139200000 | 1480.49 |
1227225600000 | 1488.83 |
1227484800000 | 1563.74 |
1227571200000 | 1614.69 |
1227657600000 | 1572.09 |
1227744000000 | 1598.31 |
1227830400000 | 1578.77 |
1228089600000 | 1523.86 |
1228176000000 | 1517.39 |
1228262400000 | 1512.58 |
1228348800000 | 1527.21 |
1228435200000 | 1472.83 |
1228694400000 | 1550.15 |
1228780800000 | 1543.12 |
1228867200000 | 1537.33 |
1228953600000 | 1568.74 |
1229040000000 | 1565.15 |
1229299200000 | 1571.42 |
1229385600000 | 1551.16 |
1229472000000 | 1615.24 |
1229558400000 | 1618.55 |
1229644800000 | 1553.59 |
1229904000000 | 1539.46 |
1229990400000 | 1558.4 |
1230076800000 | 1565.51 |
1230163200000 | 1565.52 |
1230249600000 | 1573.08 |
1230508800000 | 1625.01 |
1230595200000 | 1679.35 |
1230681600000 | 1629.52 |
1230854400000 | 1648.34 |
1231113600000 | 1651.28 |
1231200000000 | 1620.88 |
1231286400000 | 1703.1 |
1231372800000 | 1706.98 |
1231459200000 | 1655.96 |
1231718400000 | 1614.85 |
1231804800000 | 1568.95 |
1231891200000 | 1482.76 |
1231977600000 | 1441.32 |
1232064000000 | 1502.86 |
1232323200000 | 1407.57 |
1232409600000 | 1377.12 |
1232496000000 | 1412.98 |
1232582400000 | 1392.65 |
1232668800000 | 1364.87 |
1232928000000 | 1421.3 |
1233014400000 | 1452.72 |
1233100800000 | 1494.69 |
1233187200000 | 1450.84 |
1233273600000 | 1461.51 |
1233532800000 | 1426.1 |
1233619200000 | 1443.55 |
1233705600000 | 1434.48 |
1233792000000 | 1417.47 |
1233878400000 | 1448.26 |
1234137600000 | 1486.25 |
1234224000000 | 1470.5 |
1234310400000 | 1440.6 |
1234396800000 | 1410.07 |
1234483200000 | 1432.9 |
1234742400000 | 1389.46 |
1234828800000 | 1295.97 |
1234915200000 | 1278.38 |
1235001600000 | 1308.73 |
1235088000000 | 1279.19 |
1235347200000 | 1250.38 |
1235433600000 | 1249.39 |
1235520000000 | 1224.28 |
1235606400000 | 1245.93 |
1235692800000 | 1229.46 |
1235952000000 | 1218.72 |
1236038400000 | 1198.07 |
1236124800000 | 1196.16 |
1236211200000 | 1169.67 |
1236297600000 | 1176.2 |
1236556800000 | 1173.12 |
1236643200000 | 1255.54 |
1236729600000 | 1244.88 |
1236816000000 | 1256.05 |
1236902400000 | 1276.85 |
1237161600000 | 1300.67 |
1237248000000 | 1297.33 |
1237334400000 | 1314.06 |
1237420800000 | 1420.36 |
1237507200000 | 1424.02 |
1237766400000 | 1464.13 |
1237852800000 | 1462.54 |
1237939200000 | 1464.28 |
1238025600000 | 1486.27 |
1238112000000 | 1416.52 |
1238371200000 | 1362.25 |
1238457600000 | 1422.37 |
1238544000000 | 1412.58 |
1238630400000 | 1503.75 |
1238716800000 | 1508.07 |
1238976000000 | 1492.09 |
1239062400000 | 1466.69 |
1239148800000 | 1528.57 |
1239235200000 | 1593.51 |
1239321600000 | 1593.53 |
1239580800000 | 1607.07 |
1239667200000 | 1614.36 |
1239753600000 | 1626.3 |
1239840000000 | 1671.67 |
1239926400000 | 1653.23 |
1240185600000 | 1637.58 |
1240272000000 | 1559.78 |
1240358400000 | 1579.79 |
1240444800000 | 1592.48 |
1240531200000 | 1640.15 |
1240790400000 | 1626.31 |
1240876800000 | 1606.01 |
1240963200000 | 1700.58 |
1241049600000 | 1763.23 |
1241136000000 | 1763.49 |
1241395200000 | 1815.95 |
1241481600000 | 1889.26 |
1241568000000 | 1903.07 |
1241654400000 | 1864.49 |
1241740800000 | 1888.35 |
1242000000000 | 1910.6 |
1242086400000 | 1947.87 |
1242172800000 | 1872.02 |
1242259200000 | 1857.12 |
1242345600000 | 1885.36 |
1242604800000 | 1891.12 |
1242691200000 | 1983.04 |
1242777600000 | 2054.5 |
1242864000000 | 1998.43 |
1242950400000 | 2060.93 |
1243209600000 | 2072.29 |
1243296000000 | 2026.22 |
1243382400000 | 2067.92 |
1243468800000 | 2079.29 |
1243555200000 | 2117.82 |
1243814400000 | 2222.34 |
1243900800000 | 2262.64 |
1243987200000 | 2213.67 |
1244073600000 | 2146.67 |
1244160000000 | 2155.7 |
1244419200000 | 2132.7 |
1244505600000 | 2110.38 |
1244592000000 | 2171.64 |
1244678400000 | 2196.16 |
1244764800000 | 2198.99 |
1245024000000 | 2165.31 |
1245110400000 | 2062.72 |
1245196800000 | 1952.32 |
1245283200000 | 1985.26 |
1245369600000 | 2032.79 |
1245628800000 | 1943.03 |
1245715200000 | 1980.62 |
1245801600000 | 2010.35 |
1245888000000 | 1965.54 |
1245974400000 | 1979.9 |
1246233600000 | 1999.03 |
1246320000000 | 2038.78 |
1246406400000 | 2064.78 |
1246492800000 | 2024.25 |
1246579200000 | 2022.08 |
1246838400000 | 1984.25 |
1246924800000 | 2001.81 |
1247011200000 | 1952.28 |
1247097600000 | 1956.54 |
1247184000000 | 1900.09 |
1247443200000 | 1899.46 |
1247529600000 | 1976.05 |
1247616000000 | 2016.08 |
1247702400000 | 2041.8 |
1247788800000 | 2064.98 |
1248048000000 | 2128 |
1248134400000 | 2123.11 |
1248220800000 | 2119.16 |
1248307200000 | 2150.41 |
1248393600000 | 2179.76 |
1248652800000 | 2198.53 |
1248739200000 | 2136.57 |
1248825600000 | 2107.21 |
1248912000000 | 2178.66 |
1248998400000 | 2208.65 |
1249257600000 | 2306.85 |
1249344000000 | 2316.37 |
1249430400000 | 2273.6 |
1249516800000 | 2286.37 |
1249603200000 | 2241.03 |
1249862400000 | 2193.33 |
1249948800000 | 2124.55 |
1250035200000 | 2157.66 |
1250121600000 | 2206.29 |
1250208000000 | 2220.13 |
1250467200000 | 2157.25 |
1250553600000 | 2189.89 |
1250640000000 | 2223.52 |
1250726400000 | 2276.16 |
1250812800000 | 2377.53 |
1251072000000 | 2386.17 |
1251158400000 | 2408.83 |
1251244800000 | 2437.7 |
1251331200000 | 2435.76 |
1251417600000 | 2452.45 |
1251676800000 | 2365.79 |
1251763200000 | 2401.65 |
1251849600000 | 2367.21 |
1251936000000 | 2310.78 |
1252022400000 | 2309.18 |
1252281600000 | 2396.61 |
1252368000000 | 2433.58 |
1252454400000 | 2469.07 |
1252540800000 | 2445.43 |
1252627200000 | 2468.18 |
1252886400000 | 2408.77 |
1252972800000 | 2462.94 |
1253059200000 | 2494.13 |
1253145600000 | 2497 |
1253232000000 | 2499.69 |
1253491200000 | 2460.32 |
1253577600000 | 2521.75 |
1253664000000 | 2583.48 |
1253750400000 | 2562.01 |
1253836800000 | 2558.68 |
1254096000000 | 2588.81 |
1254182400000 | 2604.51 |
1254268800000 | 2609.07 |
1254355200000 | 2583.69 |
1254441600000 | 2527.38 |
1254700800000 | 2512.21 |
1254787200000 | 2643.8 |
1254873600000 | 2639.7 |
1254960000000 | 2704.21 |
1255046400000 | 2721.45 |
1255305600000 | 2816.64 |
1255392000000 | 2793.23 |
1255478400000 | 2906.46 |
1255564800000 | 2908.49 |
1255651200000 | 2823.06 |
1255910400000 | 2872.17 |
1255996800000 | 2896.3 |
1256083200000 | 2867.31 |
1256169600000 | 2820.01 |
1256256000000 | 2854.34 |
1256515200000 | 2775.34 |
1256601600000 | 2676.35 |
1256688000000 | 2666.05 |
1256774400000 | 2638.35 |
1256860800000 | 2655.68 |
1257120000000 | 2622.01 |
1257206400000 | 2530.18 |
1257292800000 | 2638.23 |
1257379200000 | 2677.41 |
1257465600000 | 2699.85 |
1257724800000 | 2704.07 |
1257811200000 | 2652.6 |
1257897600000 | 2661.69 |
1257984000000 | 2608.23 |
1258070400000 | 2573.14 |
1258329600000 | 2483.48 |
1258416000000 | 2468.21 |
1258502400000 | 2524.77 |
1258588800000 | 2468.73 |
1258675200000 | 2367.8 |
1258934400000 | 2437.36 |
1259020800000 | 2415.24 |
1259107200000 | 2363.29 |
1259193600000 | 2198.78 |
1259280000000 | 2227.24 |
1259539200000 | 2234.74 |
1259625600000 | 2423.94 |
1259712000000 | 2434.95 |
1259798400000 | 2357.33 |
1259884800000 | 2347.26 |
1260144000000 | 2260.23 |
1260230400000 | 2096.46 |
1260316800000 | 2006.93 |
1260403200000 | 2115.18 |
1260489600000 | 2031.6 |
1260748800000 | 2097.16 |
1260835200000 | 2030.08 |
1260921600000 | 2104.55 |
1261008000000 | 2042.28 |
1261094400000 | 2000.61 |
1261353600000 | 1959.35 |
1261440000000 | 2043.35 |
1261526400000 | 2057.72 |
1261612800000 | 2061.24 |
1261699200000 | 2061.24 |
1261958400000 | 2068.41 |
1262044800000 | 2055.18 |
1262131200000 | 2035.67 |
1262217600000 | 2048.58 |
1262563200000 | 2052.84 |
1262649600000 | 2147.52 |
1262736000000 | 2143.2 |
1262822400000 | 2158.65 |
1262908800000 | 2179.36 |
1263168000000 | 2192.69 |
1263254400000 | 2070.87 |
1263340800000 | 2025.73 |
1263427200000 | 2039.44 |
1263513600000 | 1970.75 |
1263772800000 | 1924.77 |
1263859200000 | 1929.51 |
1263945600000 | 1829.14 |
1264032000000 | 1807.97 |
1264118400000 | 1846.01 |
1264377600000 | 1906.17 |
1264464000000 | 1850.61 |
1264550400000 | 1769.97 |
1264636800000 | 1765.11 |
1264723200000 | 1820.53 |
1264982400000 | 1814.63 |
1265068800000 | 1841.58 |
1265155200000 | 1802.59 |
1265241600000 | 1716.79 |
1265328000000 | 1633.51 |
1265587200000 | 1563.8 |
1265673600000 | 1660.22 |
1265760000000 | 1699.68 |
1265846400000 | 1679.73 |
1265932800000 | 1638.08 |
1266192000000 | 1636.33 |
1266278400000 | 1624.82 |
1266364800000 | 1607.75 |
1266451200000 | 1622.15 |
1266537600000 | 1652.45 |
1266796800000 | 1694.57 |
1266883200000 | 1653.61 |
1266969600000 | 1658.89 |
1267056000000 | 1597.67 |
1267142400000 | 1652.1 |
1267401600000 | 1684.11 |
1267488000000 | 1738.98 |
1267574400000 | 1744.06 |
1267660800000 | 1757.23 |
1267747200000 | 1792.84 |
1268006400000 | 1800.17 |
1268092800000 | 1792.95 |
1268179200000 | 1851.55 |
1268265600000 | 1836.24 |
1268352000000 | 1842.76 |
1268611200000 | 1837.29 |
1268697600000 | 1842.6 |
1268784000000 | 1813.44 |
1268870400000 | 1721.95 |
1268956800000 | 1739.89 |
1269216000000 | 1704.05 |
1269302400000 | 1737.59 |
1269388800000 | 1725.79 |
1269475200000 | 1725.14 |
1269561600000 | 1819.32 |
1269820800000 | 1817.61 |
1269907200000 | 1769.08 |
1269993600000 | 1758.18 |
1270080000000 | 1780.78 |
1270166400000 | 1780.78 |
1270425600000 | 1776.7 |
1270512000000 | 1715.3 |
1270598400000 | 1654.96 |
1270684800000 | 1589.05 |
1270771200000 | 1668.39 |
1271030400000 | 1755.9 |
1271116800000 | 1701.18 |
1271203200000 | 1677.24 |
1271289600000 | 1712.78 |
1271376000000 | 1672.28 |
1271635200000 | 1621.44 |
1271721600000 | 1636.62 |
1271808000000 | 1600.19 |
1271894400000 | 1517.68 |
1271980800000 | 1524.91 |
1272240000000 | 1475.8 |
1272326400000 | 1375.29 |
1272412800000 | 1378.49 |
1272499200000 | 1500.63 |
1272585600000 | 1535.48 |
1272844800000 | 1514.14 |
1272931200000 | 1384.8 |
1273017600000 | 1313.06 |
1273104000000 | 1312.44 |
1273190400000 | 1264.58 |
1273449600000 | 1421.9 |
1273536000000 | 1357.76 |
1273622400000 | 1367.97 |
1273708800000 | 1328.41 |
1273795200000 | 1273.79 |
1274054400000 | 1246.31 |
1274140800000 | 1242.81 |
1274227200000 | 1249.54 |
1274313600000 | 1204.39 |
1274400000000 | 1239.04 |
1274659200000 | 1221.38 |
1274745600000 | 1164.3 |
1274832000000 | 1201.92 |
1274918400000 | 1192.64 |
1275004800000 | 1191.27 |
1275264000000 | 1173.98 |
1275350400000 | 1155.62 |
1275436800000 | 1156.59 |
1275523200000 | 1180.63 |
1275609600000 | 1102.71 |
1275868800000 | 1036.4 |
1275955200000 | 1038.9 |
1276041600000 | 1090.69 |
1276128000000 | 1102.06 |
1276214400000 | 1108.94 |
1276473600000 | 1172.19 |
1276560000000 | 1163.22 |
1276646400000 | 1157.34 |
1276732800000 | 1154.45 |
1276819200000 | 1175.29 |
1277078400000 | 1213.37 |
1277164800000 | 1181.4 |
1277251200000 | 1145.34 |
1277337600000 | 1106.56 |
1277424000000 | 1099.09 |
1277683200000 | 1091.89 |
1277769600000 | 1068.49 |
1277856000000 | 1073.67 |
1277942400000 | 1109.7 |
1278028800000 | 1121.62 |
1278288000000 | 1114.08 |
1278374400000 | 1167.52 |
1278460800000 | 1158.39 |
1278547200000 | 1192.51 |
1278633600000 | 1194.77 |
1278892800000 | 1194.52 |
1278979200000 | 1234.76 |
1279065600000 | 1242.92 |
1279152000000 | 1303.57 |
1279238400000 | 1314.57 |
1279497600000 | 1331.21 |
1279584000000 | 1279.3 |
1279670400000 | 1264.49 |
1279756800000 | 1313.12 |
1279843200000 | 1282.7 |
1280102400000 | 1330.72 |
1280188800000 | 1405.4 |
1280275200000 | 1396.78 |
1280361600000 | 1423.29 |
1280448000000 | 1391.51 |
1280707200000 | 1474.36 |
1280793600000 | 1489.36 |
1280880000000 | 1484.95 |
1280966400000 | 1456.69 |
1281052800000 | 1439.71 |
1281312000000 | 1424.71 |
1281398400000 | 1370.79 |
1281484800000 | 1342.98 |
1281571200000 | 1318.14 |
1281657600000 | 1306.17 |
1281916800000 | 1318.33 |
1282003200000 | 1368.14 |
1282089600000 | 1350.73 |
1282176000000 | 1333.9 |
1282262400000 | 1265.52 |
1282521600000 | 1270.86 |
1282608000000 | 1233.68 |
1282694400000 | 1199.48 |
1282780800000 | 1238.02 |
1282867200000 | 1237.68 |
1283126400000 | 1242.87 |
1283212800000 | 1237.17 |
1283299200000 | 1258.94 |
1283385600000 | 1297.08 |
1283472000000 | 1338.86 |
1283731200000 | 1356.18 |
1283817600000 | 1286.45 |
1283904000000 | 1251.67 |
1283990400000 | 1269.51 |
1284076800000 | 1246.5 |
1284336000000 | 1259.99 |
1284422400000 | 1246.19 |
1284508800000 | 1248.23 |
1284595200000 | 1237.32 |
1284681600000 | 1219.21 |
1284940800000 | 1195.37 |
1285027200000 | 1219.27 |
1285113600000 | 1248.45 |
1285200000000 | 1233.7 |
1285286400000 | 1258.13 |
1285545600000 | 1237.04 |
1285632000000 | 1221.11 |
1285718400000 | 1221.09 |
1285804800000 | 1228.95 |
1285891200000 | 1233.68 |
1286150400000 | 1250.72 |
1286236800000 | 1281.4 |
1286323200000 | 1336.57 |
1286409600000 | 1344.39 |
1286496000000 | 1318.21 |
1286755200000 | 1341.19 |
1286841600000 | 1327.97 |
1286928000000 | 1379.53 |
1287014400000 | 1344.16 |
1287100800000 | 1344.65 |
1287360000000 | 1346.18 |
1287446400000 | 1344.75 |
1287532800000 | 1378.4 |
1287619200000 | 1374.6 |
1287705600000 | 1384.02 |
1287964800000 | 1417.04 |
1288051200000 | 1378.2 |
1288137600000 | 1342.35 |
1288224000000 | 1354.19 |
1288310400000 | 1323.4 |
1288569600000 | 1280.57 |
1288656000000 | 1301.42 |
1288742400000 | 1294.33 |
1288828800000 | 1294.28 |
1288915200000 | 1285.43 |
1289174400000 | 1293.91 |
1289260800000 | 1310.69 |
1289347200000 | 1258.66 |
1289433600000 | 1238.55 |
1289520000000 | 1244.74 |
1289779200000 | 1242.75 |
1289865600000 | 1226.31 |
1289952000000 | 1201.21 |
1290038400000 | 1242.99 |
1290124800000 | 1236.15 |
1290384000000 | 1199.8 |
1290470400000 | 1174.64 |
1290556800000 | 1174.24 |
1290643200000 | 1155.6 |
1290729600000 | 1141.99 |
1290988800000 | 1110.59 |
1291075200000 | 1110.45 |
1291161600000 | 1171.29 |
1291248000000 | 1174.95 |
1291334400000 | 1201.28 |
1291593600000 | 1202.04 |
1291680000000 | 1239.9 |
1291766400000 | 1227.89 |
1291852800000 | 1238.58 |
1291939200000 | 1212.52 |
1292198400000 | 1216.67 |
1292284800000 | 1225.67 |
1292371200000 | 1209.01 |
1292457600000 | 1202.74 |
1292544000000 | 1205.7 |
1292803200000 | 1158.5 |
1292889600000 | 1166.1 |
1292976000000 | 1149.01 |
1293062400000 | 1142.59 |
1293148800000 | 1147.1 |
1293408000000 | 1117.01 |
1293494400000 | 1123.47 |
1293580800000 | 1137.53 |
1293667200000 | 1143.5 |
1293753600000 | 1145.37 |
1294012800000 | 1147.6 |
1294099200000 | 1123.44 |
1294185600000 | 1088.67 |
1294272000000 | 1079.65 |
1294358400000 | 1095.92 |
1294617600000 | 1056.19 |
1294704000000 | 1072.8 |
1294790400000 | 1141.82 |
1294876800000 | 1171.84 |
1294963200000 | 1179.13 |
1295222400000 | 1177.14 |
1295308800000 | 1166.75 |
1295395200000 | 1230.79 |
1295481600000 | 1253.13 |
1295568000000 | 1261.56 |
1295827200000 | 1283.93 |
1295913600000 | 1265.56 |
1296000000000 | 1290.44 |
1296086400000 | 1294.79 |
1296172800000 | 1304.7 |
1296432000000 | 1319.44 |
1296518400000 | 1390.84 |
1296604800000 | 1393.4 |
1296691200000 | 1385.99 |
1296777600000 | 1361.8 |
1297036800000 | 1352.68 |
1297123200000 | 1378.86 |
1297209600000 | 1404.53 |
1297296000000 | 1340.47 |
1297382400000 | 1330.49 |
1297641600000 | 1338.96 |
1297728000000 | 1325.09 |
1297814400000 | 1321.96 |
1297900800000 | 1367.3 |
1297987200000 | 1427.03 |
1298246400000 | 1388.91 |
1298332800000 | 1352.76 |
1298419200000 | 1371.29 |
1298505600000 | 1343.98 |
1298592000000 | 1326.14 |
1298851200000 | 1327.76 |
1298937600000 | 1327.82 |
1299024000000 | 1329.31 |
1299110400000 | 1341.69 |
1299196800000 | 1346.43 |
1299456000000 | 1348.74 |
1299542400000 | 1279.82 |
1299628800000 | 1296.52 |
1299715200000 | 1286.54 |
1299801600000 | 1324.68 |
1300060800000 | 1417.17 |
1300147200000 | 1352.95 |
1300233600000 | 1368.48 |
1300320000000 | 1390.33 |
1300406400000 | 1379.2 |
1300665600000 | 1398.84 |
1300752000000 | 1394.39 |
1300838400000 | 1361.44 |
1300924800000 | 1404.88 |
1301011200000 | 1399.34 |
1301270400000 | 1383.4 |
1301356800000 | 1347.41 |
1301443200000 | 1324.93 |
1301529600000 | 1313.58 |
1301616000000 | 1302.43 |
1301875200000 | 1276.61 |
1301961600000 | 1267.75 |
1302048000000 | 1318.93 |
1302134400000 | 1340.18 |
1302220800000 | 1332.8 |
1302480000000 | 1295.64 |
1302566400000 | 1310.28 |
1302652800000 | 1334.85 |
1302739200000 | 1286.79 |
1302825600000 | 1263.76 |
1303084800000 | 1202.6 |
1303171200000 | 1219.07 |
1303257600000 | 1197.96 |
1303344000000 | 1233.61 |
1303430400000 | 1233.61 |
1303689600000 | 1232.72 |
1303776000000 | 1231.13 |
1303862400000 | 1203.07 |
1303948800000 | 1218.39 |
1304035200000 | 1255.94 |
1304294400000 | 1253.59 |
1304380800000 | 1233.33 |
1304467200000 | 1214.63 |
1304553600000 | 1183.58 |
1304640000000 | 1164.75 |
1304899200000 | 1125.72 |
1304985600000 | 1157.78 |
1305072000000 | 1164.96 |
1305158400000 | 1127.22 |
1305244800000 | 1130.16 |
1305504000000 | 1113.5 |
1305590400000 | 1125.06 |
1305676800000 | 1116.56 |
1305763200000 | 1112.93 |
1305849600000 | 1083.59 |
1306108800000 | 1058.02 |
1306195200000 | 1065.3 |
1306281600000 | 1072.1 |
1306368000000 | 1069.95 |
1306454400000 | 1064.62 |
1306713600000 | 1041.14 |
1306800000000 | 1112.63 |
1306886400000 | 1099.68 |
1306972800000 | 1092.67 |
1307059200000 | 1155.99 |
1307318400000 | 1148.8 |
1307404800000 | 1130.53 |
1307491200000 | 1087.1 |
1307577600000 | 1085.83 |
1307664000000 | 1063.12 |
1307923200000 | 1064.38 |
1308009600000 | 1086.5 |
1308096000000 | 1049.21 |
1308182400000 | 1007.8 |
1308268800000 | 1065.19 |
1308528000000 | 1041.55 |
1308614400000 | 1092.71 |
1308700800000 | 1091.2 |
1308787200000 | 1039.46 |
1308873600000 | 1033.04 |
1309132800000 | 1038.98 |
1309219200000 | 1080.35 |
1309305600000 | 1085.63 |
1309392000000 | 1110.25 |
1309478400000 | 1139.53 |
1309737600000 | 1145.11 |
1309824000000 | 1123.3 |
1309910400000 | 1083.24 |
1309996800000 | 1084.54 |
1310083200000 | 1060.12 |
1310342400000 | 1009.14 |
1310428800000 | 1008.91 |
1310515200000 | 994.37 |
1310601600000 | 993.9 |
1310688000000 | 979.59 |
1310947200000 | 968.47 |
1311033600000 | 992.63 |
1311120000000 | 991.37 |
1311206400000 | 1039.18 |
1311292800000 | 1110.67 |
1311552000000 | 1091.83 |
1311638400000 | 1066.63 |
1311724800000 | 1057.44 |
1311811200000 | 1033.61 |
1311897600000 | 1034.14 |
1312156800000 | 1002.87 |
1312243200000 | 968.45 |
1312329600000 | 936.04 |
1312416000000 | 915.94 |
1312502400000 | 899.28 |
1312761600000 | 845.5 |
1312848000000 | 850.6 |
1312934400000 | 832.79 |
1313020800000 | 832.21 |
1313107200000 | 840.44 |
1313366400000 | 854.04 |
1313452800000 | 868.69 |
1313539200000 | 868.78 |
1313625600000 | 827.93 |
1313712000000 | 822.74 |
1313971200000 | 801.08 |
1314057600000 | 767.35 |
1314144000000 | 750.43 |
1314230400000 | 739.2 |
1314316800000 | 724.27 |
1314576000000 | 852.25 |
1314662400000 | 811.36 |
1314748800000 | 765.65 |
1314835200000 | 766.31 |
1314921600000 | 728.47 |
1315180800000 | 695.94 |
1315267200000 | 687.46 |
1315353600000 | 757.2 |
1315440000000 | 712.32 |
1315526400000 | 697.71 |
1315785600000 | 658.08 |
1315872000000 | 660.03 |
1315958400000 | 671.8 |
1316044800000 | 671.17 |
1316131200000 | 681.55 |
1316390400000 | 660.4 |
1316476800000 | 659.77 |
1316563200000 | 665.09 |
1316649600000 | 634.63 |
1316736000000 | 606.11 |
1316995200000 | 585.07 |
1317081600000 | 601.61 |
1317168000000 | 620.41 |
1317254400000 | 614.54 |
1317340800000 | 598.14 |
1317600000000 | 574.11 |
1317686400000 | 529.76 |
1317772800000 | 534 |
1317859200000 | 539.75 |
1317945600000 | 547.77 |
1318204800000 | 544.12 |
1318291200000 | 522.55 |
1318377600000 | 560.05 |
1318464000000 | 562.18 |
1318550400000 | 573.21 |
1318809600000 | 544.99 |
1318896000000 | 531.65 |
1318982400000 | 539.83 |
1319068800000 | 542.74 |
1319155200000 | 585.45 |
1319414400000 | 547.46 |
1319500800000 | 557.73 |
1319587200000 | 571.19 |
1319673600000 | 614.42 |
1319760000000 | 615.87 |
1320019200000 | 601.3 |
1320105600000 | 543.68 |
1320192000000 | 549.09 |
1320278400000 | 560.26 |
1320364800000 | 556.87 |
1320624000000 | 569.25 |
1320710400000 | 593.82 |
1320796800000 | 570.97 |
1320883200000 | 566.08 |
1320969600000 | 568.95 |
1321228800000 | 568.68 |
1321315200000 | 539.44 |
1321401600000 | 526.32 |
1321488000000 | 533.22 |
1321574400000 | 522.26 |
1321833600000 | 499.3 |
1321920000000 | 499.39 |
1322006400000 | 488.9 |
1322092800000 | 485.61 |
1322179200000 | 479.61 |
1322438400000 | 487.24 |
1322524800000 | 483.06 |
1322611200000 | 505.28 |
1322697600000 | 495.2 |
1322784000000 | 509.42 |
1323043200000 | 512.66 |
1323129600000 | 498.62 |
1323216000000 | 503.66 |
1323302400000 | 493.51 |
1323388800000 | 493.56 |
1323648000000 | 472.69 |
1323734400000 | 465.59 |
1323820800000 | 459.23 |
1323907200000 | 462.79 |
1323993600000 | 460.75 |
1324252800000 | 452.7 |
1324339200000 | 465.3 |
1324425600000 | 461.46 |
1324512000000 | 460.07 |
1324598400000 | 465.19 |
1324857600000 | 465.19 |
1324944000000 | 469.82 |
1325030400000 | 465.91 |
1325116800000 | 462.5 |
1325203200000 | 475.56 |
1325462400000 | 469 |
1325548800000 | 462.24 |
1325635200000 | 456.1 |
1325721600000 | 441.97 |
1325808000000 | 439.24 |
1326067200000 | 433.3 |
1326153600000 | 425.51 |
1326240000000 | 425.25 |
1326326400000 | 432.56 |
1326412800000 | 437.36 |
1326672000000 | 442.3 |
1326758400000 | 449.96 |
1326844800000 | 466.72 |
1326931200000 | 485.28 |
1327017600000 | 503.15 |
1327276800000 | 540.67 |
1327363200000 | 501.26 |
1327449600000 | 533.05 |
1327536000000 | 573.95 |
1327622400000 | 555.85 |
1327881600000 | 562.93 |
1327968000000 | 604.1 |
1328054400000 | 611.81 |
1328140800000 | 607.25 |
1328227200000 | 571.84 |
1328486400000 | 599.31 |
1328572800000 | 623.31 |
1328659200000 | 626.12 |
1328745600000 | 637.25 |
1328832000000 | 603.87 |
1329091200000 | 640.58 |
1329177600000 | 622.06 |
1329264000000 | 579.8 |
1329350400000 | 589.27 |
1329436800000 | 632.29 |
1329696000000 | 639.3 |
1329782400000 | 608.74 |
1329868800000 | 565.83 |
1329955200000 | 565.5 |
1330041600000 | 576.07 |
1330300800000 | 573.16 |
1330387200000 | 554.05 |
1330473600000 | 565.95 |
1330560000000 | 569.27 |
1330646400000 | 564.93 |
1330905600000 | 551.65 |
1330992000000 | 570.55 |
1331078400000 | 562.84 |
1331164800000 | 589.56 |
1331251200000 | 568.64 |
1331510400000 | 548.51 |
1331596800000 | 547.83 |
1331683200000 | 548.55 |
1331769600000 | 556.77 |
1331856000000 | 573.09 |
1332115200000 | 587.45 |
1332201600000 | 592.07 |
1332288000000 | 575.3 |
1332374400000 | 570.66 |
1332460800000 | 576.97 |
1332720000000 | 573.33 |
1332806400000 | 559.4 |
1332892800000 | 555.78 |
1332979200000 | 538.45 |
1333065600000 | 535.87 |
1333324800000 | 519.12 |
1333411200000 | 516.31 |
1333497600000 | 503.32 |
1333584000000 | 501.73 |
1333670400000 | 501.73 |
1333929600000 | 502.02 |
1334016000000 | 531.8 |
1334102400000 | 523.09 |
1334188800000 | 521.01 |
1334275200000 | 517.39 |
1334534400000 | 516.56 |
1334620800000 | 526.21 |
1334707200000 | 529.07 |
1334793600000 | 517.11 |
1334880000000 | 521.6 |
1335139200000 | 508.38 |
1335225600000 | 507.37 |
1335312000000 | 507.63 |
1335398400000 | 509.01 |
1335484800000 | 509.23 |
1335744000000 | 511.33 |
1335830400000 | 510.92 |
1335916800000 | 495.71 |
1336003200000 | 497.64 |
1336089600000 | 500.3 |
1336348800000 | 463.75 |
1336435200000 | 444.07 |
1336521600000 | 436.77 |
1336608000000 | 460.11 |
1336694400000 | 436.32 |
1336953600000 | 411.49 |
1337040000000 | 396 |
1337126400000 | 386.87 |
1337212800000 | 371.05 |
1337299200000 | 384.21 |
1337558400000 | 382.41 |
1337644800000 | 377.02 |
1337731200000 | 366.41 |
1337817600000 | 349.95 |
1337904000000 | 336.58 |
1338163200000 | 361.03 |
1338249600000 | 366.07 |
1338336000000 | 347.63 |
1338422400000 | 354.97 |
1338508800000 | 337.13 |
1338768000000 | 340.76 |
1338854400000 | 323.2 |
1338940800000 | 324.72 |
1339027200000 | 339.22 |
1339113600000 | 341.41 |
1339372800000 | 345.61 |
1339459200000 | 339 |
1339545600000 | 352.41 |
1339632000000 | 397.05 |
1339718400000 | 406.97 |
1339977600000 | 423.83 |
1340064000000 | 443.15 |
1340150400000 | 438.24 |
1340236800000 | 442.11 |
1340323200000 | 433.8 |
1340582400000 | 397.46 |
1340668800000 | 404.73 |
1340755200000 | 407.57 |
1340841600000 | 404.47 |
1340928000000 | 441.78 |
1341187200000 | 441.47 |
1341273600000 | 444 |
1341360000000 | 463.48 |
1341446400000 | 445.36 |
1341532800000 | 440.68 |
1341792000000 | 444.4 |
1341878400000 | 425.71 |
1341964800000 | 413.8 |
1342051200000 | 409.2 |
1342137600000 | 426.91 |
1342396800000 | 422.85 |
1342483200000 | 417.87 |
1342569600000 | 420.22 |
1342656000000 | 427.42 |
1342742400000 | 430.96 |
1343001600000 | 395 |
1343088000000 | 394.87 |
1343174400000 | 397.32 |
1343260800000 | 399.92 |
1343347200000 | 406.72 |
1343606400000 | 414.16 |
1343692800000 | 414.82 |
1343779200000 | 415.63 |
1343865600000 | 403.7 |
1343952000000 | 414.95 |
1344211200000 | 425.92 |
1344297600000 | 435.15 |
1344384000000 | 425.14 |
1344470400000 | 423.75 |
1344556800000 | 426.67 |
1344816000000 | 430.88 |
1344902400000 | 429.32 |
1344988800000 | 427.95 |
1345075200000 | 440.53 |
1345161600000 | 446.31 |
1345420800000 | 438.06 |
1345507200000 | 457.63 |
1345593600000 | 455.85 |
1345680000000 | 451.22 |
1345766400000 | 459.5 |
1346025600000 | 460.62 |
1346112000000 | 450.24 |
1346198400000 | 457.94 |
1346284800000 | 447.03 |
1346371200000 | 464.26 |
1346630400000 | 462.64 |
1346716800000 | 465.65 |
1346803200000 | 484.37 |
1346889600000 | 487.09 |
1346976000000 | 504.43 |
1347235200000 | 530.75 |
1347321600000 | 534.9 |
1347408000000 | 572.49 |
1347494400000 | 550.56 |
1347580800000 | 562.94 |
1347840000000 | 553.24 |
1347926400000 | 567.36 |
1348012800000 | 561.9 |
1348099200000 | 560.83 |
1348185600000 | 573.96 |
1348444800000 | 551.08 |
1348531200000 | 554.2 |
1348617600000 | 547.19 |
1348704000000 | 542.41 |
1348790400000 | 539.56 |
1349049600000 | 547.48 |
1349136000000 | 577.31 |
1349222400000 | 571.42 |
1349308800000 | 584.77 |
1349395200000 | 620.77 |
1349654400000 | 613.28 |
1349740800000 | 613.41 |
1349827200000 | 589.11 |
1349913600000 | 589.35 |
1350000000000 | 610.15 |
1350259200000 | 620.31 |
1350345600000 | 637.91 |
1350432000000 | 657.14 |
1350518400000 | 654.14 |
1350604800000 | 654.69 |
1350864000000 | 675.31 |
1350950400000 | 655.29 |
1351036800000 | 668.8 |
1351123200000 | 664.11 |
1351209600000 | 655.85 |
1351468800000 | 605 |
1351555200000 | 600.54 |
1351641600000 | 587.05 |
1351728000000 | 552.7 |
1351814400000 | 584.65 |
1352073600000 | 606.97 |
1352160000000 | 606.61 |
1352246400000 | 598.72 |
1352332800000 | 568.95 |
1352419200000 | 576.44 |
1352678400000 | 548.36 |
1352764800000 | 546.62 |
1352851200000 | 564.44 |
1352937600000 | 556.57 |
1353024000000 | 555.52 |
1353283200000 | 587.67 |
1353369600000 | 585.17 |
1353456000000 | 593.4 |
1353542400000 | 610.3 |
1353628800000 | 609.34 |
1353888000000 | 608.66 |
1353974400000 | 600.89 |
1354060800000 | 579.58 |
1354147200000 | 579.02 |
1354233600000 | 571.66 |
1354492800000 | 586.15 |
1354579200000 | 578.01 |
1354665600000 | 586.2 |
1354752000000 | 592.02 |
1354838400000 | 589.03 |
1355097600000 | 597.14 |
1355184000000 | 615.52 |
1355270400000 | 617.81 |
1355356800000 | 607.98 |
1355443200000 | 607.49 |
1355702400000 | 595.58 |
1355788800000 | 594.48 |
1355875200000 | 625.26 |
1355961600000 | 624.75 |
1356048000000 | 634.11 |
1356307200000 | 635.09 |
1356393600000 | 635.09 |
1356480000000 | 636.39 |
1356566400000 | 647.34 |
1356652800000 | 635.15 |
1356912000000 | 635.86 |
1357084800000 | 663.48 |
1357171200000 | 660.75 |
1357257600000 | 671.79 |
1357516800000 | 676.74 |
1357603200000 | 681.31 |
1357689600000 | 678.04 |
1357776000000 | 686.85 |
1357862400000 | 687.54 |
1358121600000 | 679.4 |
1358208000000 | 666.78 |
1358294400000 | 669.41 |
1358380800000 | 669.74 |
1358467200000 | 675.02 |
1358726400000 | 675.51 |
1358812800000 | 692.08 |
1358899200000 | 708.17 |
1358985600000 | 687.43 |
1359072000000 | 712.04 |
1359331200000 | 709.38 |
1359417600000 | 706.36 |
1359504000000 | 705.85 |
1359590400000 | 701.31 |
1359676800000 | 705.43 |
1359936000000 | 707.35 |
1360022400000 | 718.01 |
1360108800000 | 736.87 |
1360195200000 | 733.94 |
1360281600000 | 718.68 |
1360540800000 | 710.83 |
1360627200000 | 722.3 |
1360713600000 | 723.6 |
1360800000000 | 720.7 |
1360886400000 | 729.86 |
1361145600000 | 715.17 |
1361232000000 | 725.78 |
1361318400000 | 728.1 |
1361404800000 | 686.01 |
1361491200000 | 686.28 |
1361750400000 | 681.44 |
1361836800000 | 674.3 |
1361923200000 | 682.9 |
1362009600000 | 687.23 |
1362096000000 | 669.56 |
1362355200000 | 658.28 |
1362441600000 | 656.83 |
1362528000000 | 652.43 |
1362614400000 | 637.02 |
1362700800000 | 644.2 |
1362960000000 | 631.73 |
1363046400000 | 638.25 |
1363132800000 | 653.92 |
1363219200000 | 652.15 |
1363305600000 | 650.15 |
1363564800000 | 644.77 |
1363651200000 | 615.03 |
1363737600000 | 623.7 |
1363824000000 | 620.08 |
1363910400000 | 627.68 |
1364169600000 | 622.15 |
1364256000000 | 588.18 |
1364342400000 | 561.72 |
1364428800000 | 576.27 |
1364515200000 | 576.27 |
1364774400000 | 576.53 |
1364860800000 | 566.98 |
1364947200000 | 555.47 |
1365033600000 | 555.13 |
1365120000000 | 545.93 |
1365379200000 | 549.88 |
1365465600000 | 587.17 |
1365552000000 | 611.03 |
1365638400000 | 635.15 |
1365724800000 | 629.91 |
1365984000000 | 621.68 |
1366070400000 | 610.48 |
1366156800000 | 611.48 |
1366243200000 | 609.69 |
1366329600000 | 617.54 |
1366588800000 | 631.49 |
1366675200000 | 627.17 |
1366761600000 | 634.74 |
1366848000000 | 654.47 |
1366934400000 | 653.54 |
1367193600000 | 676.37 |
1367280000000 | 662.41 |
1367366400000 | 662.86 |
1367452800000 | 664.88 |
1367539200000 | 667.09 |
1367798400000 | 664.04 |
1367884800000 | 665.49 |
1367971200000 | 721.74 |
1368057600000 | 737.78 |
1368144000000 | 711.32 |
1368403200000 | 725.61 |
1368489600000 | 731.56 |
1368576000000 | 757.29 |
1368662400000 | 785.28 |
1368748800000 | 804.59 |
1369008000000 | 782.57 |
1369094400000 | 735.33 |
1369180800000 | 726.08 |
1369267200000 | 698 |
1369353600000 | 695.2 |
1369612800000 | 698.97 |
1369699200000 | 691.4 |
1369785600000 | 677.96 |
1369872000000 | 652.19 |
1369958400000 | 672.75 |
1370217600000 | 670.87 |
1370304000000 | 651.46 |
1370390400000 | 657.33 |
1370476800000 | 656.06 |
1370563200000 | 665.68 |
1370822400000 | 644.6 |
1370908800000 | 600.45 |
1370995200000 | 586.09 |
1371081600000 | 604.4 |
1371168000000 | 613.95 |
1371427200000 | 608.13 |
1371513600000 | 608.63 |
1371600000000 | 604.79 |
1371686400000 | 571.69 |
1371772800000 | 534.99 |
1372032000000 | 533.28 |
1372118400000 | 543.79 |
1372204800000 | 539.51 |
1372291200000 | 522.3 |
1372377600000 | 537.08 |
1372636800000 | 535.19 |
1372723200000 | 508.18 |
1372809600000 | 496.66 |
1372896000000 | 493.99 |
1372982400000 | 501.94 |
1373241600000 | 514.23 |
1373328000000 | 498.44 |
1373414400000 | 490.83 |
1373500800000 | 494.53 |
1373587200000 | 488.86 |
1373846400000 | 489.3 |
1373932800000 | 502.05 |
1374019200000 | 509.09 |
1374105600000 | 515.68 |
1374192000000 | 509.73 |
1374451200000 | 515.72 |
1374537600000 | 515.99 |
1374624000000 | 517.2 |
1374710400000 | 519.27 |
1374796800000 | 532.98 |
1375056000000 | 537.7 |
1375142400000 | 532.82 |
1375228800000 | 544.06 |
1375315200000 | 554.3 |
1375401600000 | 566.65 |
1375660800000 | 567.08 |
1375747200000 | 572.28 |
1375833600000 | 574.35 |
1375920000000 | 595.21 |
1376006400000 | 598.86 |
1376265600000 | 606.62 |
1376352000000 | 593.42 |
1376438400000 | 592.44 |
1376524800000 | 591.77 |
1376611200000 | 589.34 |
1376870400000 | 573.82 |
1376956800000 | 560.59 |
1377043200000 | 565.71 |
1377129600000 | 560.96 |
1377216000000 | 580.38 |
1377475200000 | 574.51 |
1377561600000 | 552.14 |
1377648000000 | 550 |
1377734400000 | 554.69 |
1377820800000 | 556.47 |
1378080000000 | 560.03 |
1378166400000 | 570.36 |
1378252800000 | 573.98 |
1378339200000 | 575.49 |
1378425600000 | 581.86 |
1378684800000 | 609.61 |
1378771200000 | 615.9 |
1378857600000 | 618.72 |
1378944000000 | 623.94 |
1379030400000 | 620.12 |
1379289600000 | 624.95 |
1379376000000 | 630.34 |
1379462400000 | 628.63 |
1379548800000 | 648.01 |
1379635200000 | 620.21 |
1379894400000 | 624.49 |
1379980800000 | 641.84 |
1380067200000 | 643.92 |
1380153600000 | 650.35 |
1380240000000 | 653.68 |
1380499200000 | 640.31 |
1380585600000 | 647.09 |
1380672000000 | 645.43 |
1380758400000 | 662.96 |
1380844800000 | 686.7 |
1381104000000 | 705.05 |
1381190400000 | 717.88 |
1381276800000 | 714.03 |
1381363200000 | 722.63 |
1381449600000 | 718.13 |
1381708800000 | 726.43 |
1381795200000 | 724.66 |
1381881600000 | 725.12 |
1381968000000 | 743.98 |
1382054400000 | 766.09 |
1382313600000 | 788.31 |
1382400000000 | 799.14 |
1382486400000 | 765.69 |
1382572800000 | 775.95 |
1382659200000 | 785.49 |
1382918400000 | 785.01 |
1383004800000 | 766.83 |
1383091200000 | 771.72 |
1383177600000 | 772.99 |
1383264000000 | 758.37 |
1383523200000 | 748.38 |
1383609600000 | 731.99 |
1383696000000 | 746.92 |
1383782400000 | 748.28 |
1383868800000 | 744.34 |
1384128000000 | 744.49 |
1384214400000 | 721.94 |
1384300800000 | 720.97 |
1384387200000 | 730.68 |
1384473600000 | 727.97 |
1384732800000 | 736.37 |
1384819200000 | 738.35 |
1384905600000 | 729.51 |
1384992000000 | 732.86 |
1385078400000 | 755.56 |
1385337600000 | 775.14 |
1385424000000 | 747.98 |
1385510400000 | 766.49 |
1385596800000 | 774.19 |
1385683200000 | 783.49 |
1385942400000 | 798.45 |
1386028800000 | 796.28 |
1386115200000 | 787.64 |
1386201600000 | 776.51 |
1386288000000 | 766.96 |
1386547200000 | 777.41 |
1386633600000 | 792.92 |
1386720000000 | 790.76 |
1386806400000 | 782.35 |
1386892800000 | 763.95 |
1387152000000 | 757.96 |
1387238400000 | 757.83 |
1387324800000 | 755.5 |
1387411200000 | 755.87 |
1387497600000 | 729.43 |
1387756800000 | 725.67 |
1387843200000 | 723.58 |
1387929600000 | 723.58 |
1388016000000 | 724.93 |
1388102400000 | 768.68 |
1388361600000 | 765.52 |
1388448000000 | 764.74 |
1388620800000 | 785.64 |
1388707200000 | 782.84 |
1388966400000 | 784.51 |
1389052800000 | 803.08 |
1389139200000 | 832.56 |
1389225600000 | 842.53 |
1389312000000 | 851.97 |
1389571200000 | 845.95 |
1389657600000 | 829.17 |
1389744000000 | 844.37 |
1389830400000 | 837.26 |
1389916800000 | 829.39 |
1390176000000 | 808.42 |
1390262400000 | 787.17 |
1390348800000 | 792.59 |
1390435200000 | 800.26 |
1390521600000 | 776.79 |
1390780800000 | 759.08 |
1390867200000 | 739.51 |
1390953600000 | 733.16 |
1391040000000 | 749.83 |
1391126400000 | 762.13 |
1391385600000 | 788.53 |
1391472000000 | 790.29 |
1391558400000 | 809.5 |
1391644800000 | 826.25 |
1391731200000 | 830.93 |
1391990400000 | 837.1 |
1392076800000 | 832.09 |
1392163200000 | 848.11 |
1392249600000 | 847.39 |
1392336000000 | 856.92 |
1392595200000 | 852.64 |
1392681600000 | 853.46 |
1392768000000 | 841.12 |
1392854400000 | 830.84 |
1392940800000 | 834.85 |
1393200000000 | 812.15 |
1393286400000 | 843.88 |
1393372800000 | 871.06 |
1393459200000 | 868.96 |
1393545600000 | 888.71 |
1393804800000 | 886.26 |
1393891200000 | 895.44 |
1393977600000 | 888.04 |
1394064000000 | 896.03 |
1394150400000 | 916.67 |
1394409600000 | 913.6 |
1394496000000 | 929.6 |
1394582400000 | 929.06 |
1394668800000 | 923 |
1394755200000 | 906.29 |
1395014400000 | 940.98 |
1395100800000 | 941.8 |
1395187200000 | 936.26 |
1395273600000 | 927.97 |
1395360000000 | 903.58 |
1395619200000 | 902.78 |
1395705600000 | 902.38 |
1395792000000 | 902.9 |
1395878400000 | 885.94 |
1395964800000 | 895.07 |
1396224000000 | 902.88 |
1396310400000 | 908.65 |
1396396800000 | 914.06 |
1396483200000 | 892.8 |
1396569600000 | 881.76 |
1396828800000 | 876.19 |
1396915200000 | 873.67 |
1397001600000 | 870.13 |
1397088000000 | 867.17 |
1397174400000 | 839.36 |
1397433600000 | 801.52 |
1397520000000 | 786.77 |
1397606400000 | 808.2 |
1397692800000 | 838.69 |
1397779200000 | 838.69 |
1398038400000 | 836.78 |
1398124800000 | 847.34 |
1398211200000 | 828.03 |
1398297600000 | 829.85 |
1398384000000 | 819.95 |
1398643200000 | 801.75 |
1398729600000 | 803.61 |
1398816000000 | 831.38 |
1398902400000 | 831.38 |
1398988800000 | 836.63 |
1399248000000 | 837.25 |
1399334400000 | 828.74 |
1399420800000 | 836.71 |
1399507200000 | 826.64 |
1399593600000 | 794.8 |
1399852800000 | 776.9 |
1399939200000 | 772.23 |
1400025600000 | 785.46 |
1400112000000 | 746.39 |
1400198400000 | 720.98 |
1400457600000 | 706.01 |
1400544000000 | 741.09 |
1400630400000 | 755.53 |
1400716800000 | 765.03 |
1400803200000 | 779.49 |
1401062400000 | 801.92 |
1401148800000 | 802.36 |
1401235200000 | 816.55 |
1401321600000 | 810.65 |
1401408000000 | 827.56 |
1401667200000 | 838.97 |
1401753600000 | 831.83 |
1401840000000 | 843.34 |
1401926400000 | 874.1 |
1402012800000 | 894.66 |
1402272000000 | 891.65 |
1402358400000 | 897.83 |
1402444800000 | 881.76 |
1402531200000 | 883.82 |
1402617600000 | 854.76 |
1402876800000 | 853.89 |
1402963200000 | 853.88 |
1403049600000 | 866.34 |
1403136000000 | 882.06 |
1403222400000 | 890.7 |
1403481600000 | 864.89 |
1403568000000 | 845.36 |
1403654400000 | 834.85 |
1403740800000 | 832.56 |
1403827200000 | 820.52 |
1404086400000 | 830.22 |
1404172800000 | 840.48 |
1404259200000 | 854.14 |
1404345600000 | 858.57 |
1404432000000 | 849.19 |
1404691200000 | 848.85 |
1404777600000 | 810.58 |
1404864000000 | 794.39 |
1404950400000 | 773.57 |
1405036800000 | 775.72 |
1405296000000 | 796.42 |
1405382400000 | 793.02 |
1405468800000 | 798.05 |
1405555200000 | 796.39 |
1405641600000 | 772.28 |
1405900800000 | 762.73 |
1405987200000 | 758.73 |
1406073600000 | 763.43 |
1406160000000 | 779.49 |
1406246400000 | 808.47 |
1406505600000 | 807.52 |
1406592000000 | 793.25 |
1406678400000 | 789.53 |
1406764800000 | 769.7 |
1406851200000 | 767.49 |
1407110400000 | 761.37 |
1407196800000 | 734.59 |
1407283200000 | 711.09 |
1407369600000 | 715.55 |
1407456000000 | 693.02 |
1407715200000 | 707.77 |
1407801600000 | 724.3 |
1407888000000 | 735.37 |
1407974400000 | 742.77 |
1408060800000 | 742.91 |
1408320000000 | 720.81 |
1408406400000 | 734.45 |
1408492800000 | 743.63 |
1408579200000 | 762.52 |
1408665600000 | 769.28 |
1408924800000 | 767.81 |
1409011200000 | 781.65 |
1409097600000 | 777.76 |
1409184000000 | 772.66 |
1409270400000 | 767.54 |
1409529600000 | 764.35 |
1409616000000 | 748.47 |
1409702400000 | 759.36 |
1409788800000 | 764.52 |
1409875200000 | 778.83 |
1410134400000 | 775.78 |
1410220800000 | 751.79 |
1410307200000 | 755.72 |
1410393600000 | 756.55 |
1410480000000 | 750.3 |
1410739200000 | 746.96 |
1410825600000 | 727.29 |
1410912000000 | 731.69 |
1410998400000 | 709.92 |
1411084800000 | 734.37 |
1411344000000 | 719.59 |
1411430400000 | 702.11 |
1411516800000 | 700.31 |
1411603200000 | 685.62 |
1411689600000 | 682.77 |
1411948800000 | 660.26 |
1412035200000 | 663.94 |
1412121600000 | 667.44 |
1412208000000 | 667.31 |
1412294400000 | 653.45 |
1412553600000 | 646.76 |
1412640000000 | 632.66 |
1412726400000 | 631.45 |
1412812800000 | 646.9 |
1412899200000 | 627.5 |
1413158400000 | 633.04 |
1413244800000 | 594.89 |
1413331200000 | 557.38 |
1413417600000 | 542.51 |
1413504000000 | 586.92 |
1413763200000 | 594.39 |
1413849600000 | 627.44 |
1413936000000 | 624.49 |
1414022400000 | 623.74 |
1414108800000 | 623.46 |
1414368000000 | 599.6 |
1414454400000 | 601.27 |
1414540800000 | 582.42 |
1414627200000 | 557.03 |
1414713600000 | 556.8 |
1414972800000 | 573.86 |
1415059200000 | 579.25 |
1415145600000 | 583.83 |
1415232000000 | 583.74 |
1415318400000 | 550.54 |
1415577600000 | 545.38 |
1415664000000 | 536.87 |
1415750400000 | 522.22 |
1415836800000 | 530 |
1415923200000 | 536.86 |
1416182400000 | 528.75 |
1416268800000 | 553.9 |
1416355200000 | 577.79 |
1416441600000 | 581.23 |
1416528000000 | 596.56 |
1416787200000 | 598.87 |
1416873600000 | 582.92 |
1416960000000 | 598.07 |
1417046400000 | 580.66 |
1417132800000 | 588.59 |
1417392000000 | 591.88 |
1417478400000 | 604.28 |
1417564800000 | 612.55 |
1417651200000 | 608.07 |
1417737600000 | 627.09 |
1417996800000 | 629.33 |
1418083200000 | 547.36 |
1418169600000 | 539.16 |
1418256000000 | 488.87 |
1418342400000 | 496.55 |
1418601600000 | 507.95 |
1418688000000 | 510.44 |
1418774400000 | 522.11 |
1418860800000 | 524.77 |
1418947200000 | 515.58 |
1419206400000 | 522.78 |
1419292800000 | 510.31 |
1419379200000 | 510.85 |
1419465600000 | 510.85 |
1419552000000 | 510.06 |
1419811200000 | 492.78 |
1419897600000 | 485.77 |
1419984000000 | 487.65 |
1420156800000 | 496.1 |
1420416000000 | 464.46 |
1420502400000 | 463.78 |
1420588800000 | 448.23 |
1420675200000 | 437.01 |
1420761600000 | 448.41 |
1421020800000 | 470.68 |
1421107200000 | 488.01 |
1421193600000 | 483.89 |
1421280000000 | 466.94 |
1421366400000 | 451.18 |
1421625600000 | 465.32 |
1421712000000 | 457.08 |
1421798400000 | 445.53 |
1421884800000 | 442.97 |
1421971200000 | 467.11 |
1422230400000 | 441.33 |
1422316800000 | 423.14 |
1422403200000 | 364.25 |
1422489600000 | 379.36 |
1422576000000 | 372.92 |
1422835200000 | 394.32 |
1422921600000 | 451.5 |
1423008000000 | 457.27 |
1423094400000 | 434.57 |
1423180800000 | 419.22 |
1423440000000 | 394.74 |
1423526400000 | 427.45 |
1423612800000 | 403.86 |
1423699200000 | 439.41 |
1423785600000 | 474.89 |
1424044800000 | 449.31 |
1424131200000 | 430.58 |
1424217600000 | 434.04 |
1424304000000 | 442.71 |
1424390400000 | 442.88 |
1424649600000 | 442.34 |
1424736000000 | 496.92 |
1424822400000 | 484.48 |
1424908800000 | 466.45 |
1424995200000 | 449.57 |
1425254400000 | 433.66 |
1425340800000 | 436.32 |
1425427200000 | 426.19 |
1425513600000 | 431.86 |
1425600000000 | 422.22 |
1425859200000 | 402.57 |
1425945600000 | 396.96 |
1426032000000 | 382.8 |
1426118400000 | 383.53 |
1426204800000 | 366.27 |
1426464000000 | 364.13 |
1426550400000 | 370.66 |
1426636800000 | 352.8 |
1426723200000 | 345.05 |
1426809600000 | 363.85 |
1427068800000 | 384.15 |
1427155200000 | 396.47 |
1427241600000 | 399.41 |
1427328000000 | 376.52 |
1427414400000 | 376.14 |
1427673600000 | 373.42 |
1427760000000 | 371.87 |
1427846400000 | 366.97 |
1427932800000 | 372.69 |
1428019200000 | 372.69 |
1428278400000 | 377.86 |
1428364800000 | 372.9 |
1428451200000 | 366.31 |
1428537600000 | 365.52 |
1428624000000 | 363.75 |
1428883200000 | 361.91 |
1428969600000 | 354.1 |
1429056000000 | 340.9 |
1429142400000 | 346.7 |
1429228800000 | 334.82 |
1429488000000 | 333.93 |
1429574400000 | 320.55 |
1429660800000 | 329.71 |
1429747200000 | 343.8 |
1429833600000 | 360.59 |
1430092800000 | 379.34 |
1430179200000 | 389.4 |
1430265600000 | 389.14 |
1430352000000 | 405.75 |
1430438400000 | 406.37 |
1430697600000 | 406.5 |
1430784000000 | 387.84 |
1430870400000 | 411.25 |
1430956800000 | 423.46 |
1431043200000 | 416.69 |
1431302400000 | 400.79 |
1431388800000 | 411.91 |
1431475200000 | 418.32 |
1431561600000 | 423.67 |
1431648000000 | 412.26 |
1431907200000 | 414.68 |
1431993600000 | 415.46 |
1432080000000 | 410.4 |
1432166400000 | 413.79 |
1432252800000 | 404.82 |
1432512000000 | 391 |
1432598400000 | 390.78 |
1432684800000 | 409.6 |
1432771200000 | 404.25 |
1432857600000 | 400.98 |
1433116800000 | 398.57 |
1433203200000 | 391.96 |
1433289600000 | 420.07 |
1433376000000 | 413.72 |
1433462400000 | 383.6 |
1433721600000 | 373.47 |
1433808000000 | 377.99 |
1433894400000 | 374.28 |
1433980800000 | 409.1 |
1434067200000 | 378.89 |
1434326400000 | 357.32 |
1434412800000 | 332.98 |
1434499200000 | 324.01 |
1434585600000 | 331.85 |
1434672000000 | 331.07 |
1434931200000 | 366.42 |
1435017600000 | 389.86 |
1435104000000 | 378.71 |
1435190400000 | 383.7 |
1435276800000 | 391.9 |
1435536000000 | 392.25 |
1435622400000 | 391.95 |
1435708800000 | 390.54 |
1435795200000 | 390.63 |
1435881600000 | 390.49 |
1436140800000 | 389.58 |
1436227200000 | 384.69 |
1436313600000 | 389.24 |
1436400000000 | 388.56 |
1436486400000 | 393.04 |
1436745600000 | 387.32 |
1436832000000 | 386.95 |
1436918400000 | 385.42 |
1437004800000 | 383.56 |
1437091200000 | 381.8 |
1437350400000 | 382.15 |
1437436800000 | 384.62 |
1437523200000 | 383.14 |
1437609600000 | 386.2 |
1437696000000 | 385.74 |
1437955200000 | 390.53 |
1438041600000 | 388.27 |
1438128000000 | 388.08 |
1438214400000 | 384.3 |
1438300800000 | 388.66 |
1438560000000 | 314.69 |
1438646400000 | 303.67 |
1438732800000 | 285.2 |
1438819200000 | 302.85 |
1438905600000 | 304.32 |
1439164800000 | 317.74 |
1439251200000 | 324.83 |
1439337600000 | 324.26 |
1439424000000 | 319.01 |
1439510400000 | 313.29 |
1439769600000 | 317.17 |
1439856000000 | 313.35 |
1439942400000 | 315.89 |
1440028800000 | 307.41 |
1440115200000 | 300.69 |
1440374400000 | 267.37 |
1440460800000 | 299.83 |
1440547200000 | 298.94 |
1440633600000 | 296.29 |
1440720000000 | 302.32 |
1440979200000 | 295.99 |
1441065600000 | 294.6 |
1441152000000 | 296.73 |
1441238400000 | 305.98 |
1441324800000 | 306.35 |
1441584000000 | 314.05 |
1441670400000 | 324.11 |
1441756800000 | 320.81 |
1441843200000 | 325.85 |
1441929600000 | 327.48 |
1442188800000 | 327.56 |
1442275200000 | 330.1 |
1442361600000 | 336.3 |
1442448000000 | 339.12 |
1442534400000 | 345.81 |
1442793600000 | 336.83 |
1442880000000 | 324.32 |
1442966400000 | 316.22 |
1443052800000 | 318.95 |
1443139200000 | 320.16 |
1443398400000 | 308.51 |
1443484800000 | 306.63 |
1443571200000 | 305.76 |
1443657600000 | 297.87 |
1443744000000 | 300.79 |
1444003200000 | 315.71 |
1444089600000 | 320.72 |
1444176000000 | 326.01 |
1444262400000 | 325.83 |
1444348800000 | 328.46 |
1444608000000 | 330.69 |
1444694400000 | 330.82 |
1444780800000 | 329.3 |
1444867200000 | 339.71 |
1444953600000 | 334.62 |
1445212800000 | 332.77 |
1445299200000 | 338.86 |
1445385600000 | 343.16 |
1445472000000 | 344.42 |
1445558400000 | 341.67 |
1445817600000 | 344.49 |
1445904000000 | 350.86 |
1445990400000 | 351.35 |
1446076800000 | 339.69 |
1446163200000 | 330.51 |
1446422400000 | 344.84 |
1446508800000 | 337.86 |
1446595200000 | 328.27 |
1446681600000 | 315.62 |
1446768000000 | 305.43 |
1447027200000 | 308.58 |
1447113600000 | 299.42 |
1447200000000 | 296.72 |
1447286400000 | 289.64 |
1447372800000 | 287.01 |
1447632000000 | 283.62 |
1447718400000 | 286.83 |
1447804800000 | 292.19 |
1447891200000 | 292.4 |
1447977600000 | 281.88 |
1448236800000 | 271.41 |
1448323200000 | 276.14 |
1448409600000 | 269.63 |
1448496000000 | 268.78 |
1448582400000 | 271.95 |
1448841600000 | 263.53 |
1448928000000 | 268.1 |
1449014400000 | 260.88 |
1449100800000 | 264.23 |
1449187200000 | 260.13 |
1449446400000 | 257.31 |
1449532800000 | 249.08 |
1449619200000 | 249.95 |
1449705600000 | 255.16 |
1449792000000 | 257.68 |
1450051200000 | 263.97 |
1450137600000 | 257.49 |
1450224000000 | 267.83 |
1450310400000 | 275.81 |
1450396800000 | 277.19 |
1450656000000 | 280.68 |
1450742400000 | 279.24 |
1450828800000 | 276.86 |
1450915200000 | 278.87 |
1451001600000 | 278.87 |
1451260800000 | 277.11 |
1451347200000 | 275.46 |
1451433600000 | 273.43 |
1451520000000 | 283.39 |
1451865600000 | 273.65 |
1451952000000 | 268.23 |
1452038400000 | 268.96 |
1452124800000 | 257.67 |
1452211200000 | 256.29 |
1452470400000 | 254.56 |
1452556800000 | 259.35 |
1452643200000 | 258.3 |
1452729600000 | 251.16 |
1452816000000 | 246.73 |
1453075200000 | 232.5 |
1453161600000 | 240.26 |
1453248000000 | 221.69 |
1453334400000 | 218.37 |
1453420800000 | 226.33 |
1453680000000 | 227.56 |
1453766400000 | 233.71 |
1453852800000 | 233.56 |
1453939200000 | 231.88 |
1454025600000 | 233.88 |
1454284800000 | 237.52 |
1454371200000 | 234.32 |
1454457600000 | 224.4 |
1454544000000 | 215.78 |
1454630400000 | 211.7 |
1454889600000 | 188.44 |
1454976000000 | 183.44 |
1455062400000 | 179.98 |
1455148800000 | 177.85 |
1455235200000 | 185.68 |
1455494400000 | 204.36 |
1455580800000 | 201.39 |
1455667200000 | 206.31 |
1455753600000 | 204.52 |
1455840000000 | 192.51 |
1456099200000 | 194.59 |
1456185600000 | 198.71 |
1456272000000 | 188.59 |
1456358400000 | 195.3 |
1456444800000 | 207.31 |
1456704000000 | 214.54 |
1456790400000 | 215.67 |
1456876800000 | 225.68 |
1456963200000 | 235.62 |
1457049600000 | 235.58 |
1457308800000 | 239.08 |
1457395200000 | 243.81 |
1457481600000 | 235.15 |
1457568000000 | 247.05 |
1457654400000 | 247.5 |
1457913600000 | 246.34 |
1458000000000 | 254.99 |
1458086400000 | 250.58 |
1458172800000 | 252.92 |
1458259200000 | 241.17 |
1458518400000 | 234.65 |
1458604800000 | 235.17 |
1458691200000 | 239.12 |
1458777600000 | 243.45 |
1458864000000 | 243.45 |
1459123200000 | 244.57 |
1459209600000 | 251.5 |
1459296000000 | 261.83 |
1459382400000 | 261.44 |
1459468800000 | 257.43 |
1459728000000 | 251.88 |
1459814400000 | 249.65 |
1459900800000 | 244.33 |
1459987200000 | 245.1 |
1460073600000 | 251.03 |
1460332800000 | 250.71 |
1460419200000 | 243.46 |
1460505600000 | 236.38 |
1460592000000 | 236.65 |
1460678400000 | 259.28 |
1460937600000 | 259.12 |
1461024000000 | 260.52 |
1461110400000 | 262.49 |
1461196800000 | 276.72 |
1461283200000 | 281.6 |
1461542400000 | 275.81 |
1461628800000 | 277.4 |
1461715200000 | 265.83 |
1461801600000 | 265.58 |
1461888000000 | 268.83 |
1462147200000 | 270.24 |
1462233600000 | 270.34 |
1462320000000 | 274.2 |
1462406400000 | 281.31 |
1462492800000 | 284.56 |
1462752000000 | 287.45 |
1462838400000 | 299.52 |
1462924800000 | 294.97 |
1463011200000 | 304.13 |
1463097600000 | 296.47 |
1463356800000 | 294.31 |
1463443200000 | 300.04 |
1463529600000 | 301.19 |
1463616000000 | 296.28 |
1463702400000 | 307.99 |
1463961600000 | 315.74 |
1464048000000 | 308.32 |
1464134400000 | 303.26 |
1464220800000 | 305.53 |
1464307200000 | 295.59 |
1464566400000 | 298.22 |
1464652800000 | 299.97 |
1464739200000 | 299.99 |
1464825600000 | 294.48 |
1464912000000 | 305.48 |
1465171200000 | 298.15 |
1465257600000 | 307.52 |
1465344000000 | 304.63 |
1465430400000 | 299.03 |
1465516800000 | 280.13 |
1465776000000 | 265.37 |
1465862400000 | 262.32 |
1465948800000 | 251.81 |
1466035200000 | 237.92 |
1466121600000 | 260.41 |
1466380800000 | 262.46 |
1466467200000 | 274.54 |
1466553600000 | 279.26 |
1466640000000 | 288.94 |
1466726400000 | 229.95 |
1466985600000 | 218.02 |
1467072000000 | 230.48 |
1467158400000 | 234.08 |
1467244800000 | 229.97 |
1467331200000 | 229.36 |
1467590400000 | 225.26 |
1467676800000 | 216.4 |
1467763200000 | 218.36 |
1467849600000 | 221.62 |
1467936000000 | 225.68 |
1468195200000 | 231.74 |
1468281600000 | 235.6 |
1468368000000 | 241.47 |
1468454400000 | 244.96 |
1468540800000 | 241.04 |
1468800000000 | 239.12 |
1468886400000 | 241 |
1468972800000 | 241.65 |
1469059200000 | 239.99 |
1469145600000 | 241.9 |
1469404800000 | 238.48 |
1469491200000 | 239.01 |
1469577600000 | 240.22 |
1469664000000 | 236.16 |
1469750400000 | 244.84 |
1470009600000 | 242.68 |
1470096000000 | 233.16 |
1470182400000 | 232.25 |
1470268800000 | 234.85 |
1470355200000 | 235.56 |
1470614400000 | 233.97 |
1470700800000 | 235.7 |
1470787200000 | 239.74 |
1470873600000 | 239.8 |
1470960000000 | 240.33 |
1471219200000 | 240.73 |
1471305600000 | 240.04 |
1471392000000 | 238.27 |
1471478400000 | 241.56 |
1471564800000 | 235.81 |
1471824000000 | 238.93 |
1471910400000 | 240.28 |
1471996800000 | 239.03 |
1472083200000 | 239.49 |
1472169600000 | 237.25 |
1472428800000 | 233.61 |
1472515200000 | 233.96 |
1472601600000 | 244.77 |
1472688000000 | 247.89 |
1472774400000 | 248.67 |
1473033600000 | 245.35 |
1473120000000 | 247.96 |
1473206400000 | 245.74 |
1473292800000 | 245.25 |
1473379200000 | 241.03 |
1473638400000 | 235.8 |
1473724800000 | 235.49 |
1473811200000 | 234.65 |
1473897600000 | 229.66 |
1473984000000 | 232.56 |
1474243200000 | 230.85 |
1474329600000 | 233.19 |
1474416000000 | 234.51 |
1474502400000 | 241.5 |
1474588800000 | 241.91 |
1474848000000 | 236.17 |
1474934400000 | 234.06 |
1475020800000 | 233.12 |
1475107200000 | 236.15 |
1475193600000 | 233.99 |
1475452800000 | 236.18 |
1475539200000 | 239.72 |
1475625600000 | 238.48 |
1475712000000 | 236.87 |
1475798400000 | 239.97 |
1476057600000 | 244.42 |
1476144000000 | 242.8 |
1476230400000 | 241.99 |
1476316800000 | 237.2 |
1476403200000 | 243.14 |
1476662400000 | 240.78 |
1476748800000 | 243.26 |
1476835200000 | 243.01 |
1476921600000 | 243.77 |
1477008000000 | 241.81 |
1477267200000 | 240.76 |
1477353600000 | 238.2 |
1477440000000 | 239.89 |
1477526400000 | 240.23 |
1477612800000 | 240.46 |
1477872000000 | 242.86 |
1477958400000 | 239.44 |
1478044800000 | 241.13 |
1478131200000 | 239.27 |
1478217600000 | 237.95 |
1478476800000 | 240.7 |
1478563200000 | 242.17 |
1478649600000 | 240.35 |
1478736000000 | 241.97 |
1478822400000 | 238.31 |
1479081600000 | 234.14 |
1479168000000 | 233.23 |
1479254400000 | 240.37 |
1479340800000 | 246.46 |
1479427200000 | 251.95 |
1479686400000 | 256.23 |
1479772800000 | 264.88 |
1479859200000 | 263.84 |
1479945600000 | 258.15 |
1480032000000 | 258.49 |
1480291200000 | 247.6 |
1480377600000 | 253.76 |
1480464000000 | 263.92 |
1480550400000 | 259.25 |
1480636800000 | 259.01 |
1480896000000 | 264.24 |
1480982400000 | 265.1 |
1481068800000 | 274.97 |
1481155200000 | 275.1 |
1481241600000 | 269.1 |
1481500800000 | 271.93 |
1481587200000 | 272.54 |
1481673600000 | 261.63 |
1481760000000 | 251.46 |
1481846400000 | 263.17 |
1482105600000 | 255.86 |
1482192000000 | 255.03 |
1482278400000 | 260.45 |
1482364800000 | 258.34 |
1482451200000 | 257.36 |
1482710400000 | 257.36 |
1482796800000 | 259.54 |
1482883200000 | 258.52 |
1482969600000 | 261.6 |
1483056000000 | 266.67 |
1483315200000 | 268.28 |
1483401600000 | 269.32 |
1483488000000 | 270.86 |
1483574400000 | 274.34 |
1483660800000 | 273.75 |
1483920000000 | 271.54 |
1484006400000 | 274.27 |
1484092800000 | 272.67 |
1484179200000 | 278.12 |
1484265600000 | 270.43 |
1484524800000 | 266.19 |
1484611200000 | 265.98 |
1484697600000 | 266.64 |
1484784000000 | 263.64 |
1484870400000 | 263.65 |
1485129600000 | 265.04 |
1485216000000 | 268.97 |
1485302400000 | 275.53 |
1485388800000 | 273.93 |
1485475200000 | 262.77 |
1485734400000 | 250.21 |
1485820800000 | 250.98 |
1485907200000 | 253.26 |
1485993600000 | 256.86 |
1486080000000 | 259.55 |
1486339200000 | 254.22 |
1486425600000 | 253.25 |
1486512000000 | 246.77 |
1486598400000 | 244.62 |
1486684800000 | 251.43 |
1486944000000 | 253.15 |
1487030400000 | 254.02 |
1487116800000 | 249.95 |
1487203200000 | 252.16 |
1487289600000 | 256.08 |
1487548800000 | 258.99 |
1487635200000 | 261.77 |
1487721600000 | 258.13 |
1487808000000 | 260.46 |
1487894400000 | 256.8 |
1488153600000 | 257.86 |
1488240000000 | 259.16 |
1488326400000 | 262.57 |
1488412800000 | 262.06 |
1488499200000 | 259.82 |
1488758400000 | 257.2 |
1488844800000 | 257.03 |
1488931200000 | 259.02 |
1489017600000 | 258.72 |
1489104000000 | 260.41 |
1489363200000 | 262.76 |
1489449600000 | 255.73 |
1489536000000 | 251.62 |
1489622400000 | 255.17 |
1489708800000 | 258.77 |
1489968000000 | 259.15 |
1490054400000 | 257.55 |
1490140800000 | 258.06 |
1490227200000 | 257.29 |
1490313600000 | 254.2 |
1490572800000 | 262.01 |
1490659200000 | 270.3 |
1490745600000 | 269.48 |
1490832000000 | 270.23 |
1490918400000 | 265.4 |
1491177600000 | 264.87 |
1491264000000 | 265.21 |
1491350400000 | 266.82 |
1491436800000 | 266.15 |
1491523200000 | 271.03 |
1491782400000 | 269.97 |
1491868800000 | 269.07 |
1491955200000 | 272 |
1492041600000 | 269.2 |
1492128000000 | 269.2 |
1492387200000 | 270.17 |
1492473600000 | 268.53 |
1492560000000 | 269.98 |
1492646400000 | 269.52 |
1492732800000 | 265.35 |
1492992000000 | 275.89 |
1493078400000 | 284.97 |
1493164800000 | 288.31 |
1493251200000 | 287.1 |
1493337600000 | 292.2 |
1493596800000 | 292.95 |
1493683200000 | 305.63 |
1493769600000 | 314.21 |
1493856000000 | 315.64 |
1493942400000 | 319.24 |
1494201600000 | 322 |
1494288000000 | 327.21 |
1494374400000 | 331.98 |
1494460800000 | 335.88 |
1494547200000 | 333.06 |
1494806400000 | 330.48 |
1494892800000 | 337 |
1494979200000 | 338.78 |
1495065600000 | 334.78 |
1495152000000 | 337.79 |
1495411200000 | 342.3 |
1495497600000 | 339.86 |
1495584000000 | 327.84 |
1495670400000 | 333.18 |
1495756800000 | 335.36 |
1496016000000 | 333.21 |
1496102400000 | 332.25 |
1496188800000 | 334.45 |
1496275200000 | 336.9 |
1496361600000 | 339.68 |
1496620800000 | 339 |
1496707200000 | 333.67 |
1496793600000 | 330.31 |
1496880000000 | 332.07 |
1496966400000 | 332.05 |
1497225600000 | 335.13 |
1497312000000 | 343.37 |
1497398400000 | 346.48 |
1497484800000 | 341.77 |
1497571200000 | 345.03 |
1497830400000 | 346.77 |
1497916800000 | 348.81 |
1498003200000 | 346.54 |
1498089600000 | 341.9 |
1498176000000 | 345.1 |
1498435200000 | 344.45 |
1498521600000 | 349.81 |
1498608000000 | 350.46 |
1498694400000 | 352.55 |
1498780800000 | 354.52 |
1499040000000 | 357.32 |
1499126400000 | 353.67 |
1499212800000 | 360.53 |
1499299200000 | 362.94 |
1499385600000 | 360.24 |
1499644800000 | 363.81 |
1499731200000 | 366.49 |
1499817600000 | 366.51 |
1499904000000 | 370.65 |
1499990400000 | 373.36 |
1500249600000 | 375.5 |
1500336000000 | 374.03 |
1500422400000 | 374.37 |
1500508800000 | 378.25 |
1500595200000 | 376.93 |
1500854400000 | 377.33 |
1500940800000 | 375.33 |
1501027200000 | 366.86 |
1501113600000 | 360.43 |
1501200000000 | 364.43 |
1501459200000 | 360.58 |
1501545600000 | 364.98 |
1501632000000 | 371.92 |
1501718400000 | 372.77 |
1501804800000 | 369.71 |
1502064000000 | 369.29 |
1502150400000 | 369.15 |
1502236800000 | 370.01 |
1502323200000 | 367.5 |
1502409600000 | 362.57 |
1502668800000 | 365.68 |
1502755200000 | 363.67 |
1502841600000 | 369.91 |
1502928000000 | 365.56 |
1503014400000 | 361.26 |
1503273600000 | 364.75 |
1503360000000 | 365.81 |
1503446400000 | 366.03 |
1503532800000 | 367.79 |
1503619200000 | 371.1 |
1503878400000 | 374.79 |
1503964800000 | 367.16 |
1504051200000 | 364.33 |
1504137600000 | 363.66 |
1504224000000 | 358.45 |
1504483200000 | 353.89 |
1504569600000 | 356.16 |
1504656000000 | 356.45 |
1504742400000 | 358.53 |
1504828800000 | 354.06 |
1505088000000 | 353.58 |
1505174400000 | 356.64 |
1505260800000 | 353.69 |
1505347200000 | 341.46 |
1505433600000 | 335.5 |
1505692800000 | 327.21 |
1505779200000 | 329.9 |
1505865600000 | 330.1 |
1505952000000 | 332.99 |
1506038400000 | 338.01 |
1506297600000 | 316.99 |
1506384000000 | 311.46 |
1506470400000 | 309.75 |
1506556800000 | 321.33 |
1506643200000 | 320.66 |
1506902400000 | 313.36 |
1506988800000 | 318.48 |
1507075200000 | 315.46 |
1507161600000 | 311.62 |
1507248000000 | 312.73 |
1507507200000 | 315.77 |
1507593600000 | 320.55 |
1507680000000 | 318.11 |
1507766400000 | 319.54 |
1507852800000 | 324.66 |
1508112000000 | 325.38 |
1508198400000 | 323.55 |
1508284800000 | 320.56 |
1508371200000 | 318.18 |
1508457600000 | 317.26 |
1508716800000 | 308.48 |
1508803200000 | 309.38 |
1508889600000 | 310.48 |
1508976000000 | 309.42 |
1509062400000 | 305.6 |
1509321600000 | 308.09 |
1509408000000 | 316.37 |
1509494400000 | 320.94 |
1509580800000 | 319.32 |
1509667200000 | 317.86 |
1509926400000 | 315.66 |
1510012800000 | 307.39 |
1510099200000 | 305.64 |
1510185600000 | 305.31 |
1510272000000 | 303.24 |
1510531200000 | 295.77 |
1510617600000 | 299.84 |
1510704000000 | 301.19 |
1510790400000 | 291.05 |
1510876800000 | 297.04 |
1511136000000 | 295.54 |
1511222400000 | 301.2 |
1511308800000 | 301.42 |
1511395200000 | 303.9 |
1511481600000 | 307.31 |
1511740800000 | 306.6 |
1511827200000 | 307.41 |
1511913600000 | 313.26 |
1512000000000 | 316.05 |
1512086400000 | 321.74 |
1512345600000 | 317.74 |
1512432000000 | 311.07 |
1512518400000 | 309.47 |
1512604800000 | 309.16 |
1512691200000 | 315.16 |
1512950400000 | 317.44 |
1513036800000 | 316.72 |
1513123200000 | 323.94 |
1513209600000 | 334.75 |
1513296000000 | 335.32 |
1513555200000 | 341.92 |
1513641600000 | 342.23 |
1513728000000 | 346.59 |
1513814400000 | 348.07 |
1513900800000 | 353.14 |
1514160000000 | 353.14 |
1514246400000 | 354.06 |
1514332800000 | 357.54 |
1514419200000 | 352.86 |
1514505600000 | 356.76 |
1514851200000 | 366.34 |
1514937600000 | 364.49 |
1515024000000 | 370.08 |
1515110400000 | 369.79 |
1515369600000 | 371.53 |
1515456000000 | 372.06 |
1515542400000 | 372.19 |
1515628800000 | 380.33 |
1515715200000 | 385.04 |
1515974400000 | 387.2 |
1516060800000 | 389 |
1516147200000 | 382.49 |
1516233600000 | 380.99 |
1516320000000 | 385.49 |
1516579200000 | 391.25 |
1516665600000 | 399.46 |
1516752000000 | 406.33 |
1516838400000 | 406.95 |
1516924800000 | 403.93 |
1517184000000 | 405.72 |
1517270400000 | 396.99 |
1517356800000 | 404.57 |
1517443200000 | 410.35 |
1517529600000 | 404.89 |
1517788800000 | 393.28 |
1517875200000 | 384.5 |
1517961600000 | 388.08 |
1518048000000 | 381.84 |
1518134400000 | 375.02 |
1518393600000 | 374.12 |
1518480000000 | 375.59 |
1518566400000 | 377.05 |
1518652800000 | 387.91 |
1518739200000 | 386.45 |
1518998400000 | 384.83 |
1519084800000 | 380.27 |
1519171200000 | 378.35 |
1519257600000 | 382.5 |
1519344000000 | 380.4 |
1519603200000 | 376.64 |
1519689600000 | 375.76 |
1519776000000 | 373.6 |
1519862400000 | 371.95 |
1519948800000 | 366.21 |
1520208000000 | 356.05 |
1520294400000 | 360.65 |
1520380800000 | 360.27 |
1520467200000 | 364.92 |
1520553600000 | 369.59 |
1520812800000 | 374.07 |
1520899200000 | 374.66 |
1520985600000 | 370.59 |
1521072000000 | 364.86 |
1521158400000 | 362.13 |
1521417600000 | 359.52 |
1521504000000 | 356.36 |
1521590400000 | 354.95 |
1521676800000 | 348.4 |
1521763200000 | 349.85 |
1522022400000 | 353.66 |
1522108800000 | 355.51 |
1522195200000 | 350.45 |
1522281600000 | 343.14 |
1522368000000 | 343.14 |
1522627200000 | 343.44 |
1522713600000 | 342.48 |
1522800000000 | 345.25 |
1522886400000 | 352.54 |
1522972800000 | 353.49 |
1523232000000 | 354.92 |
1523318400000 | 362.08 |
1523404800000 | 357.82 |
1523491200000 | 359.6 |
1523577600000 | 360.16 |
1523836800000 | 371.06 |
1523923200000 | 379.02 |
1524009600000 | 384.59 |
1524096000000 | 388.42 |
1524182400000 | 384.1 |
1524441600000 | 378.93 |
1524528000000 | 377.76 |
1524614400000 | 371.05 |
1524700800000 | 373.62 |
1524787200000 | 382.83 |
1525046400000 | 386.79 |
1525132800000 | 383.83 |
1525219200000 | 381.36 |
1525305600000 | 371.15 |
1525392000000 | 364.39 |
1525651200000 | 359.39 |
1525737600000 | 362.44 |
1525824000000 | 363.5 |
1525910400000 | 363.24 |
1525996800000 | 367.72 |
1526256000000 | 364.48 |
1526342400000 | 352.17 |
1526428800000 | 342.85 |
1526515200000 | 340.67 |
1526601600000 | 338.1 |
1526860800000 | 337.51 |
1526947200000 | 344.44 |
1527033600000 | 336.82 |
1527120000000 | 331.68 |
1527206400000 | 320.11 |
1527465600000 | 319.19 |
1527552000000 | 308.96 |
1527638400000 | 316.35 |
1527724800000 | 321.27 |
1527811200000 | 333.66 |
1528070400000 | 335.75 |
1528156800000 | 338.71 |
1528243200000 | 337.83 |
1528329600000 | 337.14 |
1528416000000 | 332.4 |
1528675200000 | 331.28 |
1528761600000 | 331.64 |
1528848000000 | 336.31 |
1528934400000 | 337.29 |
1529020800000 | 325.75 |
1529280000000 | 331.33 |
1529366400000 | 327.15 |
1529452800000 | 327.04 |
1529539200000 | 332.89 |
1529625600000 | 333.59 |
1529884800000 | 339.16 |
1529971200000 | 335.11 |
1530057600000 | 332.09 |
1530144000000 | 324 |
1530230400000 | 330.34 |
1530489600000 | 324.84 |
1530576000000 | 323.85 |
1530662400000 | 323.18 |
1530748800000 | 327.16 |
1530835200000 | 326.91 |
1531094400000 | 328.5 |
1531180800000 | 328.95 |
1531267200000 | 324.93 |
1531353600000 | 325.62 |
1531440000000 | 329.15 |
1531699200000 | 332.48 |
1531785600000 | 331.21 |
1531872000000 | 333.57 |
1531958400000 | 330.15 |
1532044800000 | 325.32 |
1532304000000 | 324.17 |
1532390400000 | 323.95 |
1532476800000 | 324.68 |
1532563200000 | 325.91 |
1532649600000 | 324.11 |
1532908800000 | 329.08 |
1532995200000 | 331.03 |
1533081600000 | 330.88 |
1533168000000 | 325.27 |
1533254400000 | 326.98 |
1533513600000 | 325.42 |
1533600000000 | 326.71 |
1533686400000 | 326.4 |
1533772800000 | 322.96 |
1533859200000 | 315.05 |
1534118400000 | 303.71 |
1534204800000 | 302.03 |
1534291200000 | 300.43 |
1534377600000 | 296.38 |
1534464000000 | 297.66 |
1534723200000 | 299.11 |
1534809600000 | 297.79 |
1534896000000 | 307.22 |
1534982400000 | 312.25 |
1535068800000 | 310.4 |
1535328000000 | 317.28 |
1535414400000 | 319.64 |
1535500800000 | 321.24 |
1535587200000 | 318.35 |
1535673600000 | 311.67 |
1535932800000 | 309.46 |
1536019200000 | 299.03 |
1536105600000 | 294.22 |
1536192000000 | 291.26 |
1536278400000 | 290.28 |
1536537600000 | 299.65 |
1536624000000 | 291.64 |
1536710400000 | 291.58 |
1536796800000 | 286.58 |
1536883200000 | 287.69 |
1537142400000 | 289.42 |
1537228800000 | 291.77 |
1537315200000 | 292.59 |
1537401600000 | 289.1 |
1537488000000 | 298.3 |
1537747200000 | 295.02 |
1537833600000 | 300.67 |
1537920000000 | 299.72 |
1538006400000 | 300.84 |
1538092800000 | 290.73 |
1538352000000 | 290.53 |
1538438400000 | 284.75 |
1538524800000 | 275.59 |
1538611200000 | 281.69 |
1538697600000 | 274.57 |
1538956800000 | 265.87 |
1539043200000 | 257.59 |
1539129600000 | 260.24 |
1539216000000 | 260.89 |
1539302400000 | 262.12 |
1539561600000 | 266.85 |
1539648000000 | 271.1 |
1539734400000 | 266.04 |
1539820800000 | 261.79 |
1539907200000 | 258.98 |
1540166400000 | 260.24 |
1540252800000 | 257.53 |
1540339200000 | 262.4 |
1540425600000 | 263.16 |
1540512000000 | 263.01 |
1540771200000 | 266.4 |
1540857600000 | 264.68 |
1540944000000 | 264.5 |
1541030400000 | 255.51 |
1541116800000 | 253.89 |
1541376000000 | 255.69 |
1541462400000 | 262.08 |
1541548800000 | 269.66 |
1541635200000 | 266.33 |
1541721600000 | 264.76 |
1541980800000 | 258.4 |
1542067200000 | 264.36 |
1542153600000 | 259.91 |
1542240000000 | 257.04 |
1542326400000 | 256.67 |
1542585600000 | 254.58 |
1542672000000 | 241.78 |
1542758400000 | 244.99 |
1542844800000 | 244.13 |
1542931200000 | 245.78 |
1543190400000 | 246.05 |
1543276800000 | 244.8 |
1543363200000 | 243.48 |
1543449600000 | 253.91 |
1543536000000 | 259.14 |
1543795200000 | 272.95 |
1543881600000 | 270.46 |
1543968000000 | 270.81 |
1544054400000 | 269.69 |
1544140800000 | 267.79 |
1544400000000 | 262.89 |
1544486400000 | 260.36 |
1544572800000 | 265.28 |
1544659200000 | 266.15 |
1544745600000 | 263.5 |
1545004800000 | 258.75 |
1545091200000 | 255.91 |
1545177600000 | 255.11 |
1545264000000 | 251.52 |
1545350400000 | 248.36 |
1545609600000 | 248.36 |
1545696000000 | 248.36 |
1545782400000 | 248.23 |
1545868800000 | 243.99 |
1545955200000 | 246.34 |
1546214400000 | 249.93 |
1546387200000 | 244.88 |
1546473600000 | 247.52 |
1546560000000 | 253.87 |
1546819200000 | 256.54 |
1546905600000 | 258.7 |
1546992000000 | 266.18 |
1547078400000 | 263.58 |
1547164800000 | 263.45 |
1547424000000 | 261.01 |
1547510400000 | 256.56 |
1547596800000 | 254.82 |
1547683200000 | 251.71 |
1547769600000 | 251.9 |
1548028800000 | 251.68 |
1548115200000 | 256.31 |
1548201600000 | 257.34 |
1548288000000 | 257.71 |
1548374400000 | 258.78 |
1548633600000 | 257.95 |
1548720000000 | 260.6 |
1548806400000 | 260.31 |
1548892800000 | 259.93 |
1548979200000 | 261.95 |
1549238400000 | 262.56 |
1549324800000 | 264.97 |
1549411200000 | 264.21 |
1549497600000 | 259.1 |
1549584000000 | 261.15 |
1549843200000 | 262.48 |
1549929600000 | 263.48 |
1550016000000 | 263.27 |
1550102400000 | 263.74 |
1550188800000 | 264.27 |
1550448000000 | 270.63 |
1550534400000 | 269.89 |
1550620800000 | 272.67 |
1550707200000 | 274.76 |
1550793600000 | 274.41 |
1551052800000 | 280.22 |
1551139200000 | 282.35 |
1551225600000 | 283.76 |
1551312000000 | 289.97 |
1551398400000 | 291.2 |
1551657600000 | 285.43 |
1551744000000 | 282.68 |
1551830400000 | 286.59 |
1551916800000 | 283.84 |
1552003200000 | 279.41 |
1552262400000 | 279.15 |
1552348800000 | 284.08 |
1552435200000 | 287.08 |
1552521600000 | 291.29 |
1552608000000 | 293.55 |
1552867200000 | 295.09 |
1552953600000 | 289.8 |
1553040000000 | 291.34 |
1553126400000 | 293.95 |
1553212800000 | 286.83 |
1553472000000 | 287.84 |
1553558400000 | 288.58 |
1553644800000 | 287.69 |
1553731200000 | 288.78 |
1553817600000 | 291.95 |
1554076800000 | 299.89 |
1554163200000 | 299.46 |
1554249600000 | 303.69 |
1554336000000 | 300.87 |
1554422400000 | 305.06 |
1554681600000 | 306.14 |
1554768000000 | 307.31 |
1554854400000 | 307.06 |
1554940800000 | 311.96 |
1555027200000 | 312.64 |
1555286400000 | 315.4 |
1555372800000 | 315.44 |
1555459200000 | 314.34 |
1555545600000 | 314.95 |
1555632000000 | 314.95 |
1555891200000 | 315.27 |
1555977600000 | 311.82 |
1556064000000 | 311.21 |
1556150400000 | 310.05 |
1556236800000 | 310.57 |
1556496000000 | 310.66 |
1556582400000 | 312.59 |
1556668800000 | 313.53 |
1556755200000 | 311.06 |
1556841600000 | 309.99 |
1557100800000 | 301.98 |
1557187200000 | 302.63 |
1557273600000 | 295.98 |
1557360000000 | 290.25 |
1557446400000 | 293.67 |
1557705600000 | 289.07 |
1557792000000 | 290.84 |
1557878400000 | 286.36 |
1557964800000 | 287.18 |
1558051200000 | 286.98 |
1558310400000 | 283.55 |
1558396800000 | 289.06 |
1558483200000 | 287.86 |
1558569600000 | 285.19 |
1558656000000 | 288.56 |
1558915200000 | 309.36 |
1559001600000 | 316.82 |
1559088000000 | 316.95 |
1559174400000 | 327.49 |
1559260800000 | 333.62 |
1559520000000 | 338.8 |
1559606400000 | 327.57 |
1559692800000 | 331.26 |
1559779200000 | 330.2 |
1559865600000 | 331.28 |
1560124800000 | 343.26 |
1560211200000 | 344.34 |
1560297600000 | 343.29 |
1560384000000 | 345.12 |
1560470400000 | 341.82 |
1560729600000 | 341.85 |
1560816000000 | 343.02 |
1560902400000 | 340.3 |
1560988800000 | 339.65 |
1561075200000 | 341.48 |
1561334400000 | 348.91 |
1561420800000 | 345.03 |
1561507200000 | 349.99 |
1561593600000 | 353.7 |
1561680000000 | 360.26 |
1561939200000 | 360.71 |
1562025600000 | 359.33 |
1562112000000 | 365.28 |
1562198400000 | 369.5 |
1562284800000 | 369.89 |
1562544000000 | 360.07 |
1562630400000 | 342.99 |
1562716800000 | 354.37 |
1562803200000 | 353.34 |
1562889600000 | 350.23 |
1563148800000 | 348.95 |
1563235200000 | 349.49 |
1563321600000 | 354.46 |
1563408000000 | 356.06 |
1563494400000 | 355.13 |
1563753600000 | 353.4 |
1563840000000 | 350.89 |
1563926400000 | 352.98 |
1564012800000 | 358.6 |
1564099200000 | 359.8 |
1564358400000 | 362.88 |
1564444800000 | 361.21 |
1564531200000 | 365.08 |
1564617600000 | 359.28 |
1564704000000 | 355.29 |
1564963200000 | 342.15 |
1565049600000 | 338.45 |
1565136000000 | 336.8 |
1565222400000 | 339.86 |
1565308800000 | 336.68 |
1565568000000 | 331.74 |
1565654400000 | 325.51 |
1565740800000 | 314.58 |
1565827200000 | 313.41 |
1565913600000 | 309.74 |
1566172800000 | 326.74 |
1566259200000 | 326.85 |
1566345600000 | 329.1 |
1566432000000 | 334.16 |
1566518400000 | 328.21 |
1566777600000 | 328.02 |
1566864000000 | 328.56 |
1566950400000 | 334.91 |
1567036800000 | 343.26 |
1567123200000 | 345.18 |
1567382400000 | 340.97 |
1567468800000 | 335.67 |
1567555200000 | 339.24 |
1567641600000 | 349.17 |
1567728000000 | 347.47 |
1567987200000 | 344.27 |
1568073600000 | 341.08 |
1568160000000 | 344.02 |
1568246400000 | 341.85 |
1568332800000 | 346.61 |
1568592000000 | 349.56 |
1568678400000 | 348.38 |
1568764800000 | 352.29 |
1568851200000 | 353.54 |
1568937600000 | 354.02 |
1569196800000 | 347.18 |
1569283200000 | 350.5 |
1569369600000 | 346.82 |
1569456000000 | 348.5 |
1569542400000 | 349.88 |
1569801600000 | 348.1 |
1569888000000 | 345.3 |
1569974400000 | 334.09 |
1570060800000 | 329.45 |
1570147200000 | 329.64 |
1570406400000 | 334.03 |
1570492800000 | 329.86 |
1570579200000 | 335.15 |
1570665600000 | 341.02 |
1570752000000 | 350.21 |
1571011200000 | 349.93 |
1571097600000 | 352.19 |
1571184000000 | 352.42 |
1571270400000 | 355.79 |
1571356800000 | 358.03 |
1571616000000 | 361.1 |
1571702400000 | 362.22 |
1571788800000 | 362.37 |
1571875200000 | 362.19 |
1571961600000 | 361.22 |
1572220800000 | 361.26 |
1572307200000 | 364.52 |
1572393600000 | 366.03 |
1572480000000 | 369.77 |
1572566400000 | 370.01 |
1572825600000 | 366.67 |
1572912000000 | 362.18 |
1572998400000 | 354.58 |
1573084800000 | 360.55 |
1573171200000 | 356.34 |
1573430400000 | 353.23 |
1573516800000 | 358.58 |
1573603200000 | 358.74 |
1573689600000 | 368.31 |
1573776000000 | 369.06 |
1574035200000 | 372.4 |
1574121600000 | 374.94 |
1574208000000 | 372.97 |
1574294400000 | 368.8 |
1574380800000 | 371.14 |
1574640000000 | 374.1 |
1574726400000 | 369.78 |
1574812800000 | 370.16 |
1574899200000 | 374.23 |
1574985600000 | 375.64 |
1575244800000 | 373.05 |
1575331200000 | 367.93 |
1575417600000 | 371.41 |
1575504000000 | 366.04 |
1575590400000 | 361.14 |
1575849600000 | 357.34 |
1575936000000 | 357.82 |
1576022400000 | 369.81 |
1576108800000 | 372.11 |
1576195200000 | 375.22 |
1576454400000 | 368.66 |
1576540800000 | 375.14 |
1576627200000 | 378.78 |
1576713600000 | 376.52 |
1576800000000 | 370.91 |
1577059200000 | 379.58 |
1577145600000 | 379.66 |
1577232000000 | 379.66 |
1577318400000 | 379.95 |
1577404800000 | 385.89 |
1577664000000 | 385.53 |
1577750400000 | 386.75 |
1577923200000 | 390.22 |
1578009600000 | 383.17 |
1578268800000 | 384.01 |
1578355200000 | 383.51 |
1578441600000 | 375.64 |
1578528000000 | 381.64 |
1578614400000 | 380.06 |
1578873600000 | 378.4 |
1578960000000 | 378.37 |
1579046400000 | 382.76 |
1579132800000 | 386.22 |
1579219200000 | 385.43 |
1579478400000 | 388.12 |
1579564800000 | 388.26 |
1579651200000 | 388.16 |
1579737600000 | 385.85 |
1579824000000 | 388.13 |
1580083200000 | 381.19 |
1580169600000 | 377.71 |
1580256000000 | 377.17 |
1580342400000 | 373.67 |
1580428800000 | 371.28 |
1580688000000 | 367.3 |
1580774400000 | 371.84 |
1580860800000 | 371.71 |
1580947200000 | 371.42 |
1581033600000 | 366.17 |
1581292800000 | 360.99 |
1581379200000 | 367.27 |
1581465600000 | 367.76 |
1581552000000 | 365.98 |
1581638400000 | 366.62 |
1581897600000 | 364.87 |
1581984000000 | 359.97 |
1582070400000 | 361.76 |
1582156800000 | 359.87 |
1582243200000 | 351.74 |
1582502400000 | 319.83 |
1582588800000 | 330.83 |
1582675200000 | 320.45 |
1582761600000 | 304.12 |
1582848000000 | 285.18 |
1583107200000 | 289 |
1583193600000 | 312.34 |
1583280000000 | 311.89 |
1583366400000 | 294.31 |
1583452800000 | 275.61 |
1583712000000 | 242.29 |
1583798400000 | 258.76 |
1583884800000 | 246.79 |
1583971200000 | 214.22 |
1584057600000 | 219.57 |
1584316800000 | 192.82 |
1584403200000 | 189.16 |
1584489600000 | 184.03 |
1584576000000 | 196.13 |
1584662400000 | 206.13 |
1584921600000 | 189.76 |
1585008000000 | 205.97 |
1585094400000 | 206.65 |
1585180800000 | 224.79 |
1585267200000 | 215.88 |
1585526400000 | 220.09 |
1585612800000 | 216.74 |
1585699200000 | 203.42 |
1585785600000 | 206.15 |
1585872000000 | 203.6 |
1586131200000 | 220.41 |
1586217600000 | 230.46 |
1586304000000 | 233.11 |
1586390400000 | 233.04 |
1586476800000 | 233.04 |
1586736000000 | 232.23 |
1586822400000 | 239.6 |
1586908800000 | 229.83 |
1586995200000 | 226.78 |
1587081600000 | 227.6 |
1587340800000 | 227.45 |
1587427200000 | 219.26 |
1587513600000 | 219.43 |
1587600000000 | 226.61 |
1587686400000 | 224.07 |
1587945600000 | 231.39 |
1588032000000 | 235.79 |
1588118400000 | 240.66 |
1588204800000 | 237.69 |
1588291200000 | 238.9 |
1588550400000 | 227.34 |
1588636800000 | 228.56 |
1588723200000 | 223.83 |
1588809600000 | 223.71 |
1588896000000 | 226.23 |
1589155200000 | 222.72 |
1589241600000 | 224.17 |
1589328000000 | 220.08 |
1589414400000 | 219.59 |
1589500800000 | 221.84 |
1589760000000 | 229.7 |
1589846400000 | 228.58 |
1589932800000 | 231.82 |
1590019200000 | 230.21 |
1590105600000 | 228.72 |
1590364800000 | 234.03 |
1590451200000 | 243.39 |
1590537600000 | 255.1 |
1590624000000 | 257.62 |
1590710400000 | 252.57 |
1590969600000 | 255.52 |
1591056000000 | 261.61 |
1591142400000 | 263.2 |
1591228800000 | 264.68 |
1591315200000 | 270.4 |
1591574400000 | 270.1 |
1591660800000 | 270.72 |
1591747200000 | 262.78 |
1591833600000 | 257.26 |
1591920000000 | 255.7 |
1592179200000 | 256.82 |
1592265600000 | 266.74 |
1592352000000 | 265.65 |
1592438400000 | 261.28 |
1592524800000 | 264.78 |
1592784000000 | 267.98 |
1592870400000 | 271.44 |
1592956800000 | 267.26 |
1593043200000 | 258.62 |
1593129600000 | 255.33 |
1593388800000 | 254.47 |
1593475200000 | 256.01 |
1593561600000 | 258.1 |
1593648000000 | 267.38 |
1593734400000 | 267.13 |
1593993600000 | 267.92 |
1594080000000 | 260.91 |
1594166400000 | 259.66 |
1594252800000 | 258.78 |
1594339200000 | 257.37 |
1594598400000 | 257.27 |
1594684800000 | 259.51 |
1594771200000 | 261.53 |
1594857600000 | 263.58 |
1594944000000 | 264.37 |
1595203200000 | 270.65 |
1595289600000 | 265.92 |
1595376000000 | 273.32 |
1595462400000 | 269.71 |
1595548800000 | 267.3 |
1595808000000 | 266.99 |
1595894400000 | 268.49 |
1595980800000 | 269.68 |
1596067200000 | 262.97 |
1596153600000 | 262.87 |
1596412800000 | 259.84 |
1596499200000 | 266.14 |
1596585600000 | 270.72 |
1596672000000 | 271.31 |
1596758400000 | 267.77 |
1597017600000 | 260.25 |
1597104000000 | 264.03 |
1597190400000 | 269.87 |
1597276800000 | 272.86 |
1597363200000 | 270.68 |
1597622400000 | 272.31 |
1597708800000 | 275.73 |
1597795200000 | 277.16 |
1597881600000 | 272.25 |
1597968000000 | 269.16 |
1598227200000 | 268.85 |
1598313600000 | 269.31 |
1598400000000 | 271.69 |
1598486400000 | 269.16 |
1598572800000 | 272.44 |
1598832000000 | 273 |
1598918400000 | 276.26 |
1599004800000 | 276.25 |
1599091200000 | 275.96 |
1599177600000 | 271.5 |
1599436800000 | 273.06 |
1599523200000 | 266.09 |
1599609600000 | 267.99 |
1599696000000 | 273.37 |
1599782400000 | 272.26 |
1600041600000 | 285.2 |
1600128000000 | 285.7 |
1600214400000 | 283.49 |
1600300800000 | 284.56 |
1600387200000 | 284.27 |
1600646400000 | 268.64 |
1600732800000 | 264.63 |
1600819200000 | 261.53 |
1600905600000 | 260.59 |
1600992000000 | 260.46 |
1601251200000 | 262.56 |
1601337600000 | 263.96 |
1601424000000 | 264.33 |
1601510400000 | 265.37 |
1601596800000 | 261.7 |
1601856000000 | 267.42 |
1601942400000 | 272.62 |
1602028800000 | 270.18 |
1602115200000 | 272.75 |
1602201600000 | 275.35 |
1602460800000 | 268.81 |
1602547200000 | 267.25 |
1602633600000 | 265.12 |
1602720000000 | 257.85 |
1602806400000 | 256.67 |
1603065600000 | 257.2 |
1603152000000 | 260.73 |
1603238400000 | 259.8 |
1603324800000 | 253.24 |
1603411200000 | 254.63 |
1603670400000 | 247.21 |
1603756800000 | 248.05 |
1603843200000 | 246.34 |
1603929600000 | 230.07 |
1604016000000 | 231.29 |
1604275200000 | 232.94 |
1604361600000 | 242.11 |
1604448000000 | 243.92 |
1604534400000 | 247.08 |
1604620800000 | 247.54 |
1604880000000 | 274.48 |
1604966400000 | 273.73 |
1605052800000 | 272.89 |
1605139200000 | 271.98 |
1605225600000 | 269.85 |
1605484800000 | 286.88 |
1605571200000 | 287.06 |
1605657600000 | 294.73 |
1605744000000 | 290.19 |
1605830400000 | 290.77 |
1606089600000 | 290.85 |
1606176000000 | 294.59 |
1606262400000 | 295.81 |
1606348800000 | 306.77 |
1606435200000 | 313.66 |
1606694400000 | 315.46 |
1606780800000 | 327.03 |
1606867200000 | 328.94 |
1606953600000 | 336.34 |
1607040000000 | 343.84 |
1607299200000 | 344.92 |
1607385600000 | 346.55 |
1607472000000 | 346.74 |
1607558400000 | 337.37 |
1607644800000 | 338.57 |
1607904000000 | 342.05 |
1607990400000 | 342.17 |
1608076800000 | 345.32 |
1608163200000 | 345.48 |
1608249600000 | 349.51 |
1608508800000 | 334.91 |
1608595200000 | 338.59 |
1608681600000 | 342.15 |
1608768000000 | 342.06 |
1608854400000 | 342.06 |
1609113600000 | 355.88 |
1609200000000 | 355.34 |
1609286400000 | 356.4 |
1609372800000 | 354.1 |
1609718400000 | 360.49 |
1609804800000 | 357.61 |
1609891200000 | 357.74 |
1609977600000 | 358.37 |
1610064000000 | 356.76 |
1610323200000 | 346 |
1610409600000 | 344.52 |
1610496000000 | 347.27 |
1610582400000 | 342.69 |
1610668800000 | 339.8 |
1610928000000 | 338.46 |
1611014400000 | 346.03 |
1611100800000 | 346.26 |
1611187200000 | 345.37 |
1611273600000 | 336.1 |
1611532800000 | 327.52 |
1611619200000 | 329.35 |
1611705600000 | 316.26 |
1611792000000 | 323.06 |
1611878400000 | 322.2 |
1612137600000 | 320.05 |
1612224000000 | 324.62 |
1612310400000 | 326.79 |
1612396800000 | 324.23 |
1612483200000 | 327.88 |
1612742400000 | 333.48 |
1612828800000 | 324.15 |
1612915200000 | 327.4 |
1613001600000 | 331.33 |
1613088000000 | 331.17 |
1613347200000 | 341.06 |
1613433600000 | 341.19 |
1613520000000 | 334.52 |
1613606400000 | 331.05 |
1613692800000 | 332.47 |
1613952000000 | 333.48 |
1614038400000 | 330.22 |
1614124800000 | 329.89 |
1614211200000 | 339.51 |
1614297600000 | 342.79 |
1614556800000 | 344.41 |
1614643200000 | 354.65 |
1614729600000 | 353.96 |
1614816000000 | 352.84 |
1614902400000 | 352.19 |
1615161600000 | 350.2 |
1615248000000 | 355.67 |
1615334400000 | 358.06 |
1615420800000 | 364.56 |
1615507200000 | 364.1 |
1615766400000 | 363.44 |
1615852800000 | 368.69 |
1615939200000 | 367.56 |
1616025600000 | 363 |
1616112000000 | 358.09 |
1616371200000 | 358.45 |
1616457600000 | 354.36 |
1616544000000 | 356.57 |
1616630400000 | 354.91 |
1616716800000 | 362.78 |
1616976000000 | 365.75 |
1617062400000 | 367.2 |
1617148800000 | 364.82 |
1617235200000 | 370.82 |
1617321600000 | 370.82 |
1617580800000 | 372.01 |
1617667200000 | 375.87 |
1617753600000 | 380.18 |
1617840000000 | 381.48 |
1617926400000 | 384.64 |
1618185600000 | 388.76 |
1618272000000 | 390.81 |
1618358400000 | 392.23 |
1618444800000 | 393.69 |
1618531200000 | 391.69 |
1618790400000 | 381.11 |
1618876800000 | 383.79 |
1618963200000 | 382.21 |
1619049600000 | 389.02 |
1619136000000 | 392.76 |
1619395200000 | 401.58 |
1619481600000 | 397.79 |
1619568000000 | 401.15 |
1619654400000 | 402.4 |
1619740800000 | 399.94 |
1620000000000 | 401.15 |
1620086400000 | 399.74 |
1620172800000 | 399.18 |
1620259200000 | 402.69 |
1620345600000 | 404.51 |
1620604800000 | 409.53 |
1620691200000 | 403.73 |
1620777600000 | 398.54 |
1620864000000 | 400.12 |
1620950400000 | 406.38 |
1621209600000 | 405.56 |
1621296000000 | 405.28 |
1621382400000 | 395.72 |
1621468800000 | 400.09 |
1621555200000 | 383.78 |
1621814400000 | 392.9 |
1621900800000 | 387.58 |
1621987200000 | 390.9 |
1622073600000 | 396.16 |
1622160000000 | 397.37 |
1622419200000 | 402.85 |
1622505600000 | 403.89 |
1622592000000 | 405.12 |
1622678400000 | 400.17 |
1622764800000 | 405.8 |
1623024000000 | 405.55 |
1623110400000 | 412.53 |
1623196800000 | 412.13 |
1623283200000 | 416.78 |
1623369600000 | 416.2 |
1623628800000 | 416.05 |
1623715200000 | 413.29 |
1623801600000 | 407.89 |
1623888000000 | 403.58 |
1623974400000 | 395.81 |
1624233600000 | 397.65 |
1624320000000 | 397.58 |
1624406400000 | 401.32 |
1624492800000 | 401.1 |
1624579200000 | 403.47 |
1624838400000 | 400.49 |
1624924800000 | 396.15 |
1625011200000 | 388.31 |
1625097600000 | 390.37 |
1625184000000 | 389.16 |
1625443200000 | 385.58 |
1625529600000 | 384.78 |
1625616000000 | 382.3 |
1625702400000 | 378.14 |
1625788800000 | 385.46 |
1626048000000 | 387.26 |
1626134400000 | 383.13 |
1626220800000 | 383.05 |
1626307200000 | 377.92 |
1626393600000 | 379.51 |
1626652800000 | 363.93 |
1626739200000 | 365.71 |
1626825600000 | 372.08 |
1626912000000 | 373.78 |
1626998400000 | 374.99 |
1627257600000 | 379.43 |
1627344000000 | 382.9 |
1627430400000 | 384.19 |
1627516800000 | 388.75 |
1627603200000 | 391.32 |
1627862400000 | 397.1 |
1627948800000 | 394.37 |
1628035200000 | 392.96 |
1628121600000 | 395.85 |
1628208000000 | 389.97 |
1628467200000 | 390.13 |
1628553600000 | 391.65 |
1628640000000 | 393.44 |
1628726400000 | 389.79 |
1628812800000 | 392.06 |
1629072000000 | 394.5 |
1629158400000 | 393.34 |
1629244800000 | 392.29 |
1629331200000 | 383.59 |
1629417600000 | 383.88 |
1629676800000 | 392.88 |
1629763200000 | 398.57 |
1629849600000 | 402.51 |
1629936000000 | 403.74 |
1630022400000 | 405.15 |
1630281600000 | 410.94 |
1630368000000 | 409.85 |
1630454400000 | 408.83 |
1630540800000 | 409.74 |
1630627200000 | 409.4 |
1630886400000 | 410.37 |
1630972800000 | 405.89 |
1631059200000 | 402.82 |
1631145600000 | 401.6 |
1631232000000 | 403.89 |
1631491200000 | 405.62 |
1631577600000 | 407.23 |
1631664000000 | 405.9 |
1631750400000 | 406.75 |
1631836800000 | 409.01 |
1632096000000 | 398.74 |
1632182400000 | 398.88 |
1632268800000 | 399.13 |
1632355200000 | 396.95 |
1632441600000 | 388.57 |
1632700800000 | 389.89 |
1632787200000 | 382.85 |
1632873600000 | 384.45 |
1632960000000 | 384.21 |
1633046400000 | 386.7 |
1633305600000 | 388.11 |
1633392000000 | 391.04 |
1633478400000 | 387.2 |
1633564800000 | 392.73 |
1633651200000 | 394.46 |
1633910400000 | 391.27 |
1633996800000 | 391.78 |
1634083200000 | 388.23 |
1634169600000 | 390.69 |
1634256000000 | 394.36 |
1634515200000 | 393.02 |
1634601600000 | 398.7 |
1634688000000 | 403.33 |
1634774400000 | 402.31 |
1634860800000 | 403.02 |
1635120000000 | 398.52 |
1635206400000 | 398.28 |
1635292800000 | 400.39 |
1635379200000 | 403.16 |
1635465600000 | 395.2 |
1635724800000 | 398.32 |
1635811200000 | 397.16 |
1635897600000 | 401.12 |
1635984000000 | 398.9 |
1636070400000 | 398.93 |
1636329600000 | 405.7 |
1636416000000 | 404.2 |
1636502400000 | 401.38 |
1636588800000 | 399.83 |
1636675200000 | 396.48 |
1636934400000 | 395.26 |
1637020800000 | 391.76 |
1637107200000 | 394.88 |
1637193600000 | 399.22 |
1637280000000 | 395.11 |
1637539200000 | 388.16 |
1637625600000 | 382.69 |
1637712000000 | 378.24 |
1637798400000 | 383.57 |
1637884800000 | 369.26 |
1638144000000 | 373.84 |
1638230400000 | 372.66 |
1638316800000 | 379.55 |
1638403200000 | 379.25 |
1638489600000 | 379.84 |
1638748800000 | 378.79 |
1638835200000 | 383.64 |
1638921600000 | 387.04 |
1639008000000 | 389.12 |
1639094400000 | 389.4 |
1639353600000 | 383.05 |
1639440000000 | 381.97 |
1639526400000 | 379.75 |
1639612800000 | 386.62 |
1639699200000 | 381.03 |
1639958400000 | 377.63 |
1640044800000 | 379.26 |
1640131200000 | 382.93 |
1640217600000 | 385.89 |
1640304000000 | 386.59 |
1640563200000 | 383.54 |
1640649600000 | 386.05 |
1640736000000 | 387.55 |
1640822400000 | 385 |
1640908800000 | 388.07 |
1641168000000 | 388.36 |
1641254400000 | 391.23 |
1641340800000 | 391.6 |
1641427200000 | 390.2 |
1641513600000 | 393 |
1641772800000 | 397.87 |
1641859200000 | 407.71 |
1641945600000 | 418.62 |
1642032000000 | 422.72 |
1642118400000 | 418.44 |
1642377600000 | 421.34 |
1642464000000 | 413.07 |
1642550400000 | 416.21 |
1642636800000 | 419.51 |
1642723200000 | 413.23 |
1642982400000 | 399.95 |
1643068800000 | 399.08 |
1643155200000 | 410.44 |
1643241600000 | 407.12 |
1643328000000 | 403.26 |
1643587200000 | 411.45 |
1643673600000 | 418.86 |
1643760000000 | 423.23 |
1643846400000 | 423.75 |
1643932800000 | 424.7 |
1644192000000 | 422.54 |
1644278400000 | 426.08 |
1644364800000 | 434.91 |
1644451200000 | 439.1 |
1644537600000 | 439.68 |
1644796800000 | 426.95 |
1644883200000 | 434.91 |
1644969600000 | 436.55 |
1645056000000 | 432.22 |
1645142400000 | 430.79 |
1645401600000 | 428.18 |
1645488000000 | 427.64 |
1645574400000 | 430.5 |
1645660800000 | 396.5 |
1645747200000 | 418.02 |
1646006400000 | 400.49 |
1646092800000 | 387.7 |
1646179200000 | 380.32 |
1646265600000 | 380.04 |
1646352000000 | 360.12 |
1646611200000 | 358.67 |
1646697600000 | 343.57 |
1646784000000 | 364.24 |
1646870400000 | 354.48 |
1646956800000 | 364.87 |
1647216000000 | 365 |
1647302400000 | 360.84 |
1647388800000 | 384.89 |
1647475200000 | 384.87 |
1647561600000 | 383.49 |
1647820800000 | 380.38 |
1647907200000 | 383.18 |
1647993600000 | 377.85 |
1648080000000 | 373.4 |
1648166400000 | 372.62 |
1648425600000 | 381.91 |
1648512000000 | 400.23 |
1648598400000 | 398.38 |
1648684800000 | 394.67 |
1648771200000 | 397.19 |
1649030400000 | 398.84 |
1649116800000 | 396.13 |
1649203200000 | 391.54 |
1649289600000 | 394.26 |
1649376000000 | 401.13 |
1649635200000 | 407.91 |
1649721600000 | 407.7 |
1649808000000 | 408.05 |
1649894400000 | 402.19 |
1649980800000 | 402.19 |
1650240000000 | 402.82 |
1650326400000 | 405.32 |
1650412800000 | 414.76 |
1650499200000 | 419.05 |
1650585600000 | 416.38 |
1650844800000 | 413.75 |
1650931200000 | 406.83 |
1651017600000 | 393.06 |
1651104000000 | 395.44 |
1651190400000 | 395.44 |
1651449600000 | 394.47 |
1651536000000 | 385.67 |
1651622400000 | 385.46 |
1651708800000 | 378.78 |
1651795200000 | 371.48 |
1652054400000 | 365.94 |
1652140800000 | 366.94 |
1652227200000 | 366.6 |
1652313600000 | 353.09 |
1652400000000 | 359.65 |
1652659200000 | 355.38 |
1652745600000 | 363.03 |
1652832000000 | 362.82 |
1652918400000 | 360.61 |
1653004800000 | 363.31 |
1653264000000 | 367.11 |
1653350400000 | 371.28 |
1653436800000 | 373.6 |
1653523200000 | 381.47 |
1653609600000 | 383.71 |
1653868800000 | 385.89 |
1653955200000 | 384.74 |
1654041600000 | 388.15 |
1654128000000 | 385.47 |
1654214400000 | 389.61 |
1654473600000 | 389.85 |
1654560000000 | 384.76 |
1654646400000 | 386.46 |
1654732800000 | 379.53 |
1654819200000 | 364.33 |
1655078400000 | 360.6 |
1655164800000 | 342.38 |
1655251200000 | 350.41 |
1655337600000 | 340.99 |
1655424000000 | 343.13 |
1655683200000 | 348.64 |
1655769600000 | 355.58 |
1655856000000 | 354.84 |
1655942400000 | 351.57 |
1656028800000 | 350.67 |
1656288000000 | 347.83 |
1656374400000 | 346.04 |
1656460800000 | 344.11 |
1656547200000 | 337 |
1656633600000 | 332.39 |
1656892800000 | 334.13 |
1656979200000 | 314.7 |
1657065600000 | 313.64 |
1657152000000 | 321.96 |
1657238400000 | 324.64 |
1657497600000 | 315.85 |
1657584000000 | 315.71 |
1657670400000 | 321.97 |
1657756800000 | 315.41 |
1657843200000 | 316.42 |
1658102400000 | 325.04 |
1658188800000 | 327.34 |
1658275200000 | 331.39 |
1658361600000 | 337.68 |
1658448000000 | 339.94 |
1658707200000 | 339.29 |
1658793600000 | 336.59 |
1658880000000 | 339.29 |
1658966400000 | 342.47 |
1659052800000 | 348.01 |
1659312000000 | 357.54 |
1659398400000 | 358.49 |
1659484800000 | 356.52 |
1659571200000 | 356.56 |
1659657600000 | 347.32 |
1659916800000 | 354.08 |
1660003200000 | 353.33 |
1660089600000 | 364.11 |
1660176000000 | 366.17 |
1660262400000 | 360.7 |
1660521600000 | 358.94 |
1660608000000 | 365.98 |
1660694400000 | 365.95 |
1660780800000 | 366.19 |
1660867200000 | 362.97 |
1661126400000 | 359.58 |
1661212800000 | 358.72 |
1661299200000 | 358.41 |
1661385600000 | 360.88 |
1661472000000 | 361.71 |
1661731200000 | 349.35 |
1661817600000 | 343.28 |
1661904000000 | 344.84 |
1661990400000 | 335.82 |
1662076800000 | 338.59 |
1662336000000 | 329.25 |
1662422400000 | 330.26 |
1662508800000 | 327.25 |
1662595200000 | 329.59 |
1662681600000 | 340.1 |
1662940800000 | 346.81 |
1663027200000 | 338.3 |
1663113600000 | 335.36 |
1663200000000 | 337.59 |
1663286400000 | 337.79 |
1663545600000 | 336.73 |
1663632000000 | 337.9 |
1663718400000 | 329.3 |
1663804800000 | 322.98 |
1663891200000 | 310.31 |
1664150400000 | 305.2 |
1664236800000 | 306.09 |
1664323200000 | 304.9 |
1664409600000 | 308.48 |
1664496000000 | 311.55 |
1664755200000 | 317.58 |
1664841600000 | 330.3 |
1664928000000 | 324.64 |
1665014400000 | 322.25 |
1665100800000 | 320.34 |
1665360000000 | 316.81 |
1665446400000 | 314.91 |
1665532800000 | 318.87 |
1665619200000 | 318.42 |
1665705600000 | 326.59 |
1665964800000 | 333.86 |
1666051200000 | 339.48 |
1666137600000 | 336.36 |
1666224000000 | 341.83 |
1666310400000 | 340.14 |
1666569600000 | 347.71 |
1666656000000 | 349.66 |
1666742400000 | 352.78 |
1666828800000 | 351.62 |
1666915200000 | 349.93 |
1667174400000 | 352.34 |
1667260800000 | 350.09 |
1667347200000 | 352.23 |
1667433600000 | 343.91 |
1667520000000 | 357.24 |
1667779200000 | 363.71 |
1667865600000 | 365.15 |
1667952000000 | 366.01 |
1668038400000 | 374.36 |
1668124800000 | 377.42 |
1668384000000 | 379.05 |
1668470400000 | 380.76 |
1668556800000 | 373.76 |
1668643200000 | 369.55 |
1668729600000 | 373.97 |
1668988800000 | 372.15 |
1669075200000 | 376.68 |
1669161600000 | 381.93 |
1669248000000 | 390.47 |
1669334400000 | 388.74 |
1669593600000 | 383.4 |
1669680000000 | 384.15 |
1669766400000 | 382.0299 |
1669852800000 | 393.66 |
1669939200000 | 384.45 |
1670198400000 | 384.3399 |
1670284800000 | 384.07 |
1670371200000 | 387.27 |
1670457600000 | 391.46 |
1670544000000 | 392.02 |
1670803200000 | 390.66 |
1670889600000 | 398.2799 |
1670976000000 | 401.01 |
1671062400000 | 399.05 |
1671148800000 | 394.92 |
1671408000000 | 396.05 |
1671494400000 | 397.19 |
1671580800000 | 400.04 |
1671667200000 | 399.83 |
1671753600000 | 398.5899 |
1672012800000 | 398.5899 |
1672099200000 | 400.54 |
1672185600000 | 400.15 |
1672272000000 | 400.6 |
1672358400000 | 404.45 |
1672617600000 | 407.31 |
1672704000000 | 407.31 |
1672790400000 | 409.69 |
1672876800000 | 410.25 |
1672963200000 | 413.49 |
1673222400000 | 424.38 |
1673308800000 | 422.31 |
1673395200000 | 425.13 |
1673481600000 | 427.4 |
1673568000000 | 429.96 |
1673827200000 | 437.13 |
1673913600000 | 438.61 |
1674000000000 | 440.38 |
1674086400000 | 429.21 |
1674172800000 | 436.46 |
1674432000000 | 446.5 |
1674518400000 | 444.37 |
1674604800000 | 443.5 |
1674691200000 | 447.5 |
1674777600000 | 452.63 |
1675036800000 | 459.32 |
1675123200000 | 456.44 |
1675209600000 | 462.65 |
1675296000000 | 466.17 |
1675382400000 | 464.7 |
1675641600000 | 459.51 |
1675728000000 | 462.66 |
1675814400000 | 475.01 |
1675900800000 | 482.47 |
1675987200000 | 477.6 |
1676246400000 | 489.51 |
1676332800000 | 485.78 |
1676419200000 | 482.24 |
1676505600000 | 482.08 |
1676592000000 | 487.46 |
1676851200000 | 500.1 |
1676937600000 | 498.95 |
1677024000000 | 485.11 |
1677110400000 | 491.16 |
1677196800000 | 486.08 |
1677456000000 | 488.85 |
1677542400000 | 497.25 |
1677628800000 | 503.91 |
1677715200000 | 494.5 |
1677801600000 | 492.47 |
1678060800000 | 480.71 |
1678147200000 | 473.27 |
1678233600000 | 470.07 |
1678320000000 | 473.48 |
1678406400000 | 464.74 |
1678665600000 | 464.17 |
1678752000000 | 476.46 |
1678838400000 | 444.03 |
1678924800000 | 449.36 |
1679011200000 | 444.68 |
1679270400000 | 452.8 |
1679356800000 | 467.45 |
1679443200000 | 464.01 |
1679529600000 | 472.15 |
1679616000000 | 449.14 |
1679875200000 | 456.78 |
1679961600000 | 454.39 |
1680048000000 | 458.24 |
1680134400000 | 468.45 |
1680220800000 | 469.22 |
1680480000000 | 477.44 |
1680566400000 | 482.13 |
1680652800000 | 478.57 |
1680739200000 | 481 |
1680825600000 | 481 |
1681084800000 | 477.3 |
1681171200000 | 489.49 |
1681257600000 | 493.78 |
1681344000000 | 499.82 |
1681430400000 | 498.01 |
1681689600000 | 493.87 |
1681776000000 | 503.93 |
1681862400000 | 498.64 |
1681948800000 | 497.2 |
1682035200000 | 500.21 |
1682294400000 | 499.45 |
1682380800000 | 488.51 |
1682467200000 | 494.02 |
1682553600000 | 491.91 |
1682640000000 | 486.79 |
1682899200000 | 484.16 |
1682985600000 | 484.97 |
1683072000000 | 492.76 |
1683158400000 | 491.92 |
1683244800000 | 497.21 |
1683504000000 | 505.47 |
1683590400000 | 503.83 |
1683676800000 | 509.37 |
1683763200000 | 501.22 |
1683849600000 | 497.68 |
1684108800000 | 496.43 |
1684195200000 | 505.98 |
1684281600000 | 501.53 |
1684368000000 | 497.41 |
1684454400000 | 500.83 |
1684713600000 | 540.52 |
1684800000000 | 539.4299 |
1684886400000 | 529.8099 |
1684972800000 | 533.0599 |
1685059200000 | 540.92 |
1685318400000 | 547.25 |
1685404800000 | 540.6 |
1685491200000 | 533.28 |
1685577600000 | 532.39 |
1685664000000 | 537.46 |
1685923200000 | 536.76 |
1686009600000 | 552.33 |
1686096000000 | 557.21 |
1686182400000 | 562.73 |
1686268800000 | 564.6 |
1686528000000 | 565.9 |
1686614400000 | 570.63 |
1686700800000 | 575.62 |
1686787200000 | 576.9299 |
1686873600000 | 581.98 |
1687132800000 | 575.91 |
1687219200000 | 572.88 |
1687305600000 | 578.9299 |
1687392000000 | 573.59 |
1687478400000 | 571.4 |
1687737600000 | 558.16 |
1687824000000 | 562.98 |
1687910400000 | 567.96 |
1687996800000 | 584.91 |
1688083200000 | 585.7 |
1688342400000 | 593.62 |
1688428800000 | 594.91 |
1688515200000 | 591.34 |
1688601600000 | 583.89 |
1688688000000 | 585.44 |
1688947200000 | 593.23 |
1689033600000 | 610.8 |
1689120000000 | 621.66 |
1689206400000 | 622.86 |
1689292800000 | 628.29 |
1689552000000 | 619.15 |
1689638400000 | 626.87 |
1689724800000 | 632.77 |
1689811200000 | 635.25 |
1689897600000 | 630.78 |
1690156800000 | 626.9299 |
1690243200000 | 628.95 |
1690329600000 | 630.02 |
1690416000000 | 625.05 |
1690502400000 | 622.09 |
1690761600000 | 622.74 |
1690848000000 | 614.34 |
1690934400000 | 603.07 |
1691020800000 | 607.77 |
1691107200000 | 615.78 |
1691366400000 | 614.19 |
1691452800000 | 606.72 |
1691539200000 | 610.61 |
1691625600000 | 610.49 |
1691712000000 | 594.83 |
1691971200000 | 585.54 |
1692057600000 | 587.42 |
1692144000000 | 586.76 |
1692230400000 | 588.33 |
1692316800000 | 579.44 |
1692576000000 | 592.74 |
1692662400000 | 599.9299 |
1692748800000 | 596.49 |
1692835200000 | 595.04 |
1692921600000 | 592.35 |
1693180800000 | 602.53 |
1693267200000 | 605.66 |
1693353600000 | 609.72 |
1693440000000 | 602.71 |
1693526400000 | 595.08 |
1693785600000 | 575.13 |
1693872000000 | 576.32 |
1693958400000 | 575.15 |
1694044800000 | 563.34 |
1694131200000 | 570 |
1694390400000 | 565.04 |
1694476800000 | 561.17 |
1694563200000 | 552.92 |
1694649600000 | 553.41 |
1694736000000 | 566.91 |
1694995200000 | 567.05 |
1695081600000 | 554.35 |
1695168000000 | 539.46 |
1695254400000 | 539.1799 |
1695340800000 | 552.03 |
1695600000000 | 548.85 |
1695686400000 | 549.8 |
1695772800000 | 535.22 |
1695859200000 | 530.8 |
1695945600000 | 538.98 |
1696204800000 | 525.17 |
1696291200000 | 513.64 |
1696377600000 | 517.83 |
1696464000000 | 513.69 |
1696550400000 | 506.88 |
1696809600000 | 495.87 |
1696896000000 | 523.41 |
1696982400000 | 532.23 |
1697068800000 | 531.35 |
1697155200000 | 522.64 |
1697414400000 | 527.96 |
1697500800000 | 528.02 |
1697587200000 | 531.12 |
1697673600000 | 532.6 |
1697760000000 | 533.94 |
1698019200000 | 535.75 |
1698105600000 | 547.83 |
1698192000000 | 541.98 |
1698278400000 | 535.21 |
1698364800000 | 536.92 |
1698624000000 | 541.14 |
1698710400000 | 540.87 |
1698796800000 | 538.95 |
1698883200000 | 557.85 |
1698969600000 | 563.62 |
1699228800000 | 573.22 |
1699315200000 | 563.74 |
1699401600000 | 564.59 |
1699488000000 | 557.45 |
1699574400000 | 548.14 |
1699833600000 | 550.35 |
1699920000000 | 575.83 |
1700006400000 | 578.21 |
1700092800000 | 579.17 |
1700179200000 | 586.84 |
1700438400000 | 589.54 |
1700524800000 | 585.19 |
1700611200000 | 589.11 |
1700697600000 | 594.66 |
1700784000000 | 595.69 |
1701043200000 | 596.87 |
1701129600000 | 600.8099 |
1701216000000 | 602.53 |
1701302400000 | 602.27 |
1701388800000 | 598.23 |
1701648000000 | 593.3 |
1701734400000 | 589.83 |
1701820800000 | 588.02 |
1701907200000 | 586.76 |
1701993600000 | 586.77 |
1702252800000 | 584.58 |
1702339200000 | 591.37 |
1702425600000 | 597.94 |
1702512000000 | 608.91 |
1702598400000 | 601.94 |
1702857600000 | 601.19 |
1702944000000 | 611.25 |
1703030400000 | 612.53 |
1703116800000 | 610.42 |
1703203200000 | 606.82 |
1703462400000 | 606.82 |
1703548800000 | 607.59 |
1703635200000 | 613.24 |
1703721600000 | 609.48 |
1703808000000 | 610.45 |
1704153600000 | 613.46 |
1704240000000 | 606.8099 |
1704326400000 | 614.75 |
1704412800000 | 615.85 |
1704672000000 | 625.07 |
1704758400000 | 626.6799 |
1704844800000 | 633.42 |
1704931200000 | 634.04 |
1705017600000 | 637.54 |
1705276800000 | 636.42 |
1705363200000 | 621.59 |
1705449600000 | 619.8 |
1705536000000 | 625.98 |
1705622400000 | 628.37 |
1705881600000 | 636.6 |
1705968000000 | 634.4 |
1706054400000 | 642.53 |
1706140800000 | 632.72 |
1706227200000 | 637.65 |
1706486400000 | 627.21 |
1706572800000 | 631.89 |
1706659200000 | 640.53 |
1706745600000 | 645.72 |
1706832000000 | 647.4299 |
1707091200000 | 649.94 |
1707177600000 | 655.79 |
1707264000000 | 652.09 |
1707350400000 | 657.57 |
1707436800000 | 657.4 |
1707696000000 | 653.32 |
1707782400000 | 645.12 |
1707868800000 | 652.66 |
1707955200000 | 651.24 |
1708041600000 | 651.05 |
1708300800000 | 661.12 |
1708387200000 | 663.73 |
1708473600000 | 658.92 |
1708560000000 | 658.82 |
1708646400000 | 655.85 |
1708905600000 | 657 |
1708992000000 | 657.6799 |
1709078400000 | 653.99 |
1709164800000 | 662.03 |
1709251200000 | 662.38 |
1709510400000 | 671.73 |
1709596800000 | 666.09 |
1709683200000 | 670.26 |
1709769600000 | 666.17 |
1709856000000 | 670.21 |
1710115200000 | 649.57 |
1710201600000 | 648.09 |
1710288000000 | 651.3099 |
1710374400000 | 657.25 |
1710460800000 | 659.72 |
1710720000000 | 659.57 |
1710806400000 | 650.34 |
1710892800000 | 657.79 |
1710979200000 | 664.38 |
1711065600000 | 657.84 |
1711324800000 | 659.14 |
1711411200000 | 655.21 |
1711497600000 | 651.08 |
1711584000000 | 652.63 |
1711670400000 | 652.63 |
1711929600000 | 649.28 |
1712016000000 | 639.0599 |
1712102400000 | 637.77 |
1712188800000 | 641.8 |
1712275200000 | 638.28 |
1712534400000 | 650.67 |
1712620800000 | 663.33 |
1712707200000 | 658.91 |
1712793600000 | 654.62 |
1712880000000 | 641.38 |
1713139200000 | 635.29 |
1713225600000 | 621.92 |
1713312000000 | 624.3099 |
1713398400000 | 632.99 |
1713484800000 | 638.94 |
1713744000000 | 652.36 |
1713830400000 | 669.67 |
1713916800000 | 670.22 |
1714003200000 | 664.61 |
1714089600000 | 671.28 |
1714348800000 | 672.73 |
1714435200000 | 666.53 |
1714521600000 | 665.97 |
1714608000000 | 668.59 |
1714694400000 | 673.53 |
1714953600000 | 674.35 |
1715040000000 | 674.19 |
1715126400000 | 683.07 |
1715212800000 | 684.23 |
1715299200000 | 685.9 |
1715558400000 | 683.54 |
1715644800000 | 682.45 |
1715731200000 | 695.24 |
1715817600000 | 696.24 |
1715904000000 | 697.7 |
1716163200000 | 703.66 |
1716249600000 | 700.02 |
1716336000000 | 687.36 |
1716422400000 | 686.3099 |
1716508800000 | 685.87 |
1716768000000 | 693.36 |
1716854400000 | 687.46 |
1716940800000 | 667.22 |
1717027200000 | 668.74 |
1717113600000 | 663.9299 |
1717372800000 | 672.39 |
1717459200000 | 661.37 |
1717545600000 | 670.44 |
1717632000000 | 676.96 |
1717718400000 | 676.97 |
1717977600000 | 674.38 |
1718064000000 | 668.13 |
1718150400000 | 676 |
1718236800000 | 665.41 |
1718323200000 | 643.71 |
1718582400000 | 644.41 |
1718668800000 | 654.63 |
1718755200000 | 658.1 |
1718841600000 | 654.34 |
1718928000000 | 652.74 |
1719187200000 | 655.67 |
1719273600000 | 652.16 |
1719360000000 | 646.13 |
1719446400000 | 645.3 |
1719532800000 | 649.42 |
1719792000000 | 661.7 |
1719878400000 | 655.49 |
1719964800000 | 667.13 |
1720051200000 | 677.27 |
1720137600000 | 681.47 |
1720396800000 | 685.8 |
1720483200000 | 684.13 |
1720569600000 | 682.36 |
1720656000000 | 687.92 |
1720742400000 | 692.04 |
1721001600000 | 697.69 |
1721088000000 | 690.21 |
1721174400000 | 690.65 |
1721260800000 | 697.49 |
1721347200000 | 701.19 |
1721606400000 | 711.95 |
1721692800000 | 707.6799 |
1721779200000 | 698.15 |
1721865600000 | 698.12 |
1721952000000 | 700.89 |
1722211200000 | 700.9299 |
1722297600000 | 696.5599 |
1722384000000 | 706.95 |
1722470400000 | 703.29 |
1722556800000 | 688.34 |
1722816000000 | 645.84 |
1722902400000 | 658.65 |
1722988800000 | 673.13 |
1723075200000 | 665.51 |
1723161600000 | 666.76 |
1723420800000 | 675.28 |
1723507200000 | 679.17 |
1723593600000 | 696.33 |
1723680000000 | 693.11 |
1723766400000 | 698.73 |
1724025600000 | 701.26 |
1724112000000 | 699.24 |
1724198400000 | 704.61 |
1724284800000 | 706.15 |
1724371200000 | 708.64 |
1724630400000 | 712.34 |
1724716800000 | 709.05 |
1724803200000 | 697.8 |
1724889600000 | 694.53 |
1724976000000 | 696.41 |
1725235200000 | 706.01 |
1725321600000 | 702.87 |
1725408000000 | 699.84 |
1725494400000 | 705.13 |
1725580800000 | 704.73 |
1725840000000 | 694.57 |
1725926400000 | 685.88 |
1726012800000 | 680.02 |
1726099200000 | 678.25 |
1726185600000 | 688.48 |
1726444800000 | 691.8 |
1726531200000 | 695.16 |
1726617600000 | 689.71 |
1726704000000 | 695.86 |
1726790400000 | 695.7 |
1727049600000 | 707.67 |
1727136000000 | 717.14 |
1727222400000 | 722.94 |
1727308800000 | 727.6 |
1727395200000 | 725.22 |
1727654400000 | 712.22 |
1727740800000 | 704.45 |
1727827200000 | 689.82 |
1727913600000 | 684.14 |
1728000000000 | 691.79 |
1728259200000 | 687.6 |
1728345600000 | 685.08 |
1728432000000 | 681.19 |
1728518400000 | 674.89 |
1728604800000 | 679.73 |
1728864000000 | 673.53 |
1728950400000 | 680.3099 |
1729036800000 | 683.53 |
1729123200000 | 684.29 |
1729209600000 | 689.88 |
1729468800000 | 685.27 |
1729555200000 | 669.91 |
1729641600000 | 661.8099 |
1729728000000 | 659.71 |
1729814400000 | 653.8 |
1730073600000 | 653.01 |
1730160000000 | 660.0599 |
1730246400000 | 655.58 |
1730332800000 | 653.32 |
1730419200000 | 658.0599 |
1730678400000 | 662.33 |
1730764800000 | 668.61 |
1730851200000 | 661.9 |
1730937600000 | 666.48 |
1731024000000 | 668.14 |
1731283200000 | 668.3099 |
1731369600000 | 668.07 |
1731456000000 | 659.65 |
1731542400000 | 654.61 |
1731628800000 | 646.42 |
1731888000000 | 643.58 |
1731974400000 | 631.78 |
1732060800000 | 636.34 |
1732147200000 | 641.7 |
1732233600000 | 635.47 |
1732492800000 | 640.71 |
1732579200000 | 641.61 |
1732665600000 | 641.4 |
1732752000000 | 638.83 |
1732838400000 | 634.57 |
STOXX Greece All Cap | STOXX Emerging Markets All Cap | |
---|---|---|
2017 | 33.783327708406 | 37.761005040095 |
2018 | -29.848912285838 | -15.967204728903 |
2019 | 54.4846917656 | 19.01557992367 |
2020 | -8.3804816452322 | 19.641040719017 |
2021 | 9.5548766462664 | -1.4860451857469 |
2022 | 4.2208879841274 | -21.116701276493 |
2023 | 50.933366299917 | 12.055707987941 |
2024 | 4.3057321114447 | 8.5223579763604 |
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.