Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Greece
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Greece Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Greece covering approximately 85% of investable market capitalization. STOXX Greece Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Greece | 58.9 | 38.5 | 3.5 | 3.2 | 6.6 | 0.7 | 17.0 | 1.8 | 7.9 |
| STOXX Emerging Markets | 21,551.9 | 8,099.4 | 3.7 | 0.8 | 689.9 | 0.0 | 8.5 | 0.0 | 7.0 |
Supersector weighting (top 10)
| Banks | 52.6 |
|---|---|
| Utilities | 17.1 |
| Travel and Leisure | 8.4 |
| Retail | 7.9 |
| Telecommunications | 7.9 |
| Energy | 6.1 |
Country weighting
| Greece | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Greece | 9.8 | 15.9 | 14.0 | 91.3 | 90.5 | N/A | N/A | 13.9 | 24.1 | 13.7 |
| STOXX Emerging Markets | 0.4 | 8.9 | 8.7 | -6.8 | 22.2 | N/A | N/A | 8.6 | -2.3 | 4.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Greece | N/A | N/A | 20.6 | 24.9 | 30.4 | N/A | N/A | 0.5 | 0.8 | 0.4 |
| STOXX Emerging Markets | N/A | N/A | 12.3 | 15.9 | 17.6 | N/A | N/A | 0.3 | -0.3 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Greece | 0.4 | 0.4 | 0.4 | 0.4 | 0.5 | 15.8 | 17.3 | 19.6 | 23.2 | 26.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Greece | 0.6 | 0.6 | 0.6 | 0.7 | 0.9 | 6.4 | 0.6 | 0.2 | 1.0 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
BENCHMARK INDICES
STOXX Greece
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Greece | 6.1 | 6.9 | 6.1 | 6.9 | 1.1 | 5.3 | 0.8 | 19.2 |
| STOXX Emerging Markets | 16.7 | 13.3 | 15.2 | 13.0 | 1.7 | 2.7 | 0.8 | 30.7 |
Performance and annual returns
| STOXX Greece | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1016.89 |
| 1001462400000 | 1012.31 |
| 1001548800000 | 1015.73 |
| 1001635200000 | 1026.46 |
| 1001894400000 | 1023.5 |
| 1001980800000 | 1030.77 |
| 1002067200000 | 1027.31 |
| 1002153600000 | 1053.4 |
| 1002240000000 | 1048.57 |
| 1002499200000 | 1034.55 |
| 1002585600000 | 1029.09 |
| 1002672000000 | 1030.96 |
| 1002758400000 | 1030.45 |
| 1002844800000 | 1038.25 |
| 1003104000000 | 1037.27 |
| 1003190400000 | 1059 |
| 1003276800000 | 1074.94 |
| 1003363200000 | 1077.73 |
| 1003449600000 | 1070.01 |
| 1003708800000 | 1076.34 |
| 1003795200000 | 1081.63 |
| 1003881600000 | 1076.79 |
| 1003968000000 | 1071.32 |
| 1004054400000 | 1071.31 |
| 1004313600000 | 1097.83 |
| 1004400000000 | 1094.54 |
| 1004486400000 | 1132.31 |
| 1004572800000 | 1184.5 |
| 1004659200000 | 1199.01 |
| 1004918400000 | 1213.69 |
| 1005004800000 | 1209.48 |
| 1005091200000 | 1222.3 |
| 1005177600000 | 1218.71 |
| 1005264000000 | 1227.52 |
| 1005523200000 | 1201.2 |
| 1005609600000 | 1192.92 |
| 1005696000000 | 1214.7 |
| 1005782400000 | 1227.45 |
| 1005868800000 | 1258.18 |
| 1006128000000 | 1263.94 |
| 1006214400000 | 1247.24 |
| 1006300800000 | 1231.53 |
| 1006387200000 | 1215.1 |
| 1006473600000 | 1188.43 |
| 1006732800000 | 1194.62 |
| 1006819200000 | 1204.16 |
| 1006905600000 | 1214.21 |
| 1006992000000 | 1211.54 |
| 1007078400000 | 1223.22 |
| 1007337600000 | 1219.73 |
| 1007424000000 | 1214.56 |
| 1007510400000 | 1220.34 |
| 1007596800000 | 1239.12 |
| 1007683200000 | 1221.72 |
| 1007942400000 | 1196.02 |
| 1008028800000 | 1194.48 |
| 1008115200000 | 1184.01 |
| 1008201600000 | 1160.86 |
| 1008288000000 | 1178.11 |
| 1008547200000 | 1177.74 |
| 1008633600000 | 1190.09 |
| 1008720000000 | 1203.52 |
| 1008806400000 | 1185.29 |
| 1008892800000 | 1165.98 |
| 1009152000000 | 1174.21 |
| 1009238400000 | 1159.02 |
| 1009324800000 | 1164.18 |
| 1009411200000 | 1167.26 |
| 1009497600000 | 1171.03 |
| 1009756800000 | 1173.68 |
| 1009929600000 | 1203.51 |
| 1010016000000 | 1200.1 |
| 1010102400000 | 1198.75 |
| 1010361600000 | 1191.73 |
| 1010448000000 | 1174.19 |
| 1010534400000 | 1160.68 |
| 1010620800000 | 1160.29 |
| 1010707200000 | 1152.2 |
| 1010966400000 | 1126.75 |
| 1011052800000 | 1118.12 |
| 1011139200000 | 1105.5 |
| 1011225600000 | 1133.46 |
| 1011312000000 | 1136.42 |
| 1011571200000 | 1128.47 |
| 1011657600000 | 1139.19 |
| 1011744000000 | 1152.95 |
| 1011830400000 | 1165.28 |
| 1011916800000 | 1143.42 |
| 1012176000000 | 1144.86 |
| 1012262400000 | 1146.76 |
| 1012348800000 | 1129.94 |
| 1012435200000 | 1129.41 |
| 1012521600000 | 1129.48 |
| 1012780800000 | 1137.23 |
| 1012867200000 | 1118.51 |
| 1012953600000 | 1117.79 |
| 1013040000000 | 1114.78 |
| 1013126400000 | 1109.27 |
| 1013385600000 | 1109.41 |
| 1013472000000 | 1103.01 |
| 1013558400000 | 1094.24 |
| 1013644800000 | 1097.02 |
| 1013731200000 | 1090.31 |
| 1013990400000 | 1073.76 |
| 1014076800000 | 1065.61 |
| 1014163200000 | 1055.81 |
| 1014249600000 | 1047.94 |
| 1014336000000 | 1040 |
| 1014595200000 | 1034.23 |
| 1014681600000 | 1047.23 |
| 1014768000000 | 1036.47 |
| 1014854400000 | 1014.39 |
| 1014940800000 | 1030.27 |
| 1015200000000 | 1061.48 |
| 1015286400000 | 1060.05 |
| 1015372800000 | 1066.91 |
| 1015459200000 | 1077.8 |
| 1015545600000 | 1070.42 |
| 1015804800000 | 1067.97 |
| 1015891200000 | 1048.56 |
| 1015977600000 | 1048.47 |
| 1016064000000 | 1060.1 |
| 1016150400000 | 1057.8 |
| 1016409600000 | 1057.72 |
| 1016496000000 | 1043.98 |
| 1016582400000 | 1036.44 |
| 1016668800000 | 1026.84 |
| 1016755200000 | 1013.53 |
| 1017014400000 | 1013.24 |
| 1017100800000 | 1003.89 |
| 1017187200000 | 998.09 |
| 1017273600000 | 989.08 |
| 1017360000000 | 990.05 |
| 1017619200000 | 999.99 |
| 1017705600000 | 967.16 |
| 1017792000000 | 958.7 |
| 1017878400000 | 955.9 |
| 1017964800000 | 967.05 |
| 1018224000000 | 940.18 |
| 1018310400000 | 961.45 |
| 1018396800000 | 951.44 |
| 1018483200000 | 953.94 |
| 1018569600000 | 949.35 |
| 1018828800000 | 931.61 |
| 1018915200000 | 937.32 |
| 1019001600000 | 959.89 |
| 1019088000000 | 959.11 |
| 1019174400000 | 971.12 |
| 1019433600000 | 959.92 |
| 1019520000000 | 957.69 |
| 1019606400000 | 970.33 |
| 1019692800000 | 969.44 |
| 1019779200000 | 979.37 |
| 1020038400000 | 984.29 |
| 1020124800000 | 980.08 |
| 1020211200000 | 985.63 |
| 1020297600000 | 981.88 |
| 1020384000000 | 998.27 |
| 1020643200000 | 997.51 |
| 1020729600000 | 995.28 |
| 1020816000000 | 1014.78 |
| 1020902400000 | 1025.7 |
| 1020988800000 | 1039.61 |
| 1021248000000 | 1042.65 |
| 1021334400000 | 1053.58 |
| 1021420800000 | 1050.21 |
| 1021507200000 | 1058.13 |
| 1021593600000 | 1085.94 |
| 1021852800000 | 1091.66 |
| 1021939200000 | 1091.83 |
| 1022025600000 | 1080.37 |
| 1022112000000 | 1067.42 |
| 1022198400000 | 1058.73 |
| 1022457600000 | 1046 |
| 1022544000000 | 1054.76 |
| 1022630400000 | 1057.72 |
| 1022716800000 | 1045.05 |
| 1022803200000 | 1052.6 |
| 1023062400000 | 1046.74 |
| 1023148800000 | 1044.82 |
| 1023235200000 | 1056.49 |
| 1023321600000 | 1077.86 |
| 1023408000000 | 1066.02 |
| 1023667200000 | 1070.07 |
| 1023753600000 | 1075.59 |
| 1023840000000 | 1066.06 |
| 1023926400000 | 1055.65 |
| 1024012800000 | 1028.82 |
| 1024272000000 | 1024.59 |
| 1024358400000 | 1032.84 |
| 1024444800000 | 1022.79 |
| 1024531200000 | 1032.32 |
| 1024617600000 | 1054.63 |
| 1024876800000 | 1055.99 |
| 1024963200000 | 1090.43 |
| 1025049600000 | 1084.22 |
| 1025136000000 | 1092.55 |
| 1025222400000 | 1102.51 |
| 1025481600000 | 1087.99 |
| 1025568000000 | 1056.79 |
| 1025654400000 | 1047.29 |
| 1025740800000 | 1061.61 |
| 1025827200000 | 1057.58 |
| 1026086400000 | 1071.05 |
| 1026172800000 | 1071.11 |
| 1026259200000 | 1049.59 |
| 1026345600000 | 1037.98 |
| 1026432000000 | 1032.42 |
| 1026691200000 | 1060.65 |
| 1026777600000 | 1052.42 |
| 1026864000000 | 1060.79 |
| 1026950400000 | 1065.11 |
| 1027036800000 | 1057.36 |
| 1027296000000 | 1027.58 |
| 1027382400000 | 1016.61 |
| 1027468800000 | 999.43 |
| 1027555200000 | 1030.24 |
| 1027641600000 | 1008.74 |
| 1027900800000 | 1029.85 |
| 1027987200000 | 1038.04 |
| 1028073600000 | 1026.55 |
| 1028160000000 | 1038 |
| 1028246400000 | 1031.49 |
| 1028505600000 | 1016.64 |
| 1028592000000 | 1002.2 |
| 1028678400000 | 1033.85 |
| 1028764800000 | 1025.48 |
| 1028851200000 | 1034.93 |
| 1029110400000 | 1049.15 |
| 1029196800000 | 1042.53 |
| 1029283200000 | 1053.92 |
| 1029369600000 | 1055.26 |
| 1029456000000 | 1062.71 |
| 1029715200000 | 1055.71 |
| 1029801600000 | 1058.81 |
| 1029888000000 | 1079.07 |
| 1029974400000 | 1060.29 |
| 1030060800000 | 1052.61 |
| 1030320000000 | 1052.58 |
| 1030406400000 | 1070.96 |
| 1030492800000 | 1063.82 |
| 1030579200000 | 1054.48 |
| 1030665600000 | 1042.84 |
| 1030924800000 | 1031.77 |
| 1031011200000 | 1048.72 |
| 1031097600000 | 1039.16 |
| 1031184000000 | 1024.59 |
| 1031270400000 | 1020.54 |
| 1031529600000 | 1004.61 |
| 1031616000000 | 1000.07 |
| 1031702400000 | 1002.94 |
| 1031788800000 | 985.1 |
| 1031875200000 | 961.17 |
| 1032134400000 | 945.59 |
| 1032220800000 | 941.15 |
| 1032307200000 | 931.42 |
| 1032393600000 | 924.38 |
| 1032480000000 | 930.24 |
| 1032739200000 | 910.6 |
| 1032825600000 | 896.29 |
| 1032912000000 | 899.05 |
| 1032998400000 | 920.03 |
| 1033084800000 | 917.56 |
| 1033344000000 | 906.53 |
| 1033430400000 | 901.98 |
| 1033516800000 | 891.95 |
| 1033603200000 | 868.95 |
| 1033689600000 | 873.29 |
| 1033948800000 | 848.19 |
| 1034035200000 | 847.29 |
| 1034121600000 | 852.82 |
| 1034208000000 | 851.65 |
| 1034294400000 | 893.83 |
| 1034553600000 | 888.6 |
| 1034640000000 | 889.64 |
| 1034726400000 | 876.38 |
| 1034812800000 | 881.17 |
| 1034899200000 | 879.61 |
| 1035158400000 | 883.21 |
| 1035244800000 | 873.45 |
| 1035331200000 | 859.58 |
| 1035417600000 | 861.73 |
| 1035504000000 | 849.54 |
| 1035763200000 | 855.8 |
| 1035849600000 | 868.13 |
| 1035936000000 | 872.68 |
| 1036022400000 | 872.34 |
| 1036108800000 | 872.57 |
| 1036368000000 | 904.48 |
| 1036454400000 | 906.74 |
| 1036540800000 | 911.27 |
| 1036627200000 | 910.24 |
| 1036713600000 | 917.74 |
| 1036972800000 | 908.23 |
| 1037059200000 | 903.62 |
| 1037145600000 | 883.36 |
| 1037232000000 | 885.78 |
| 1037318400000 | 897.06 |
| 1037577600000 | 883.52 |
| 1037664000000 | 878.1 |
| 1037750400000 | 879.24 |
| 1037836800000 | 900.37 |
| 1037923200000 | 893.68 |
| 1038182400000 | 895.99 |
| 1038268800000 | 895.94 |
| 1038355200000 | 893.23 |
| 1038441600000 | 905.36 |
| 1038528000000 | 902.28 |
| 1038787200000 | 912.69 |
| 1038873600000 | 900.8 |
| 1038960000000 | 901.67 |
| 1039046400000 | 896.71 |
| 1039132800000 | 889.84 |
| 1039392000000 | 885.11 |
| 1039478400000 | 888.26 |
| 1039564800000 | 897.5 |
| 1039651200000 | 903.49 |
| 1039737600000 | 905.83 |
| 1039996800000 | 907.54 |
| 1040083200000 | 922.11 |
| 1040169600000 | 922.52 |
| 1040256000000 | 910.6 |
| 1040342400000 | 907.64 |
| 1040601600000 | 897.85 |
| 1040688000000 | 900.92 |
| 1040774400000 | 902.46 |
| 1040860800000 | 907.58 |
| 1040947200000 | 908.96 |
| 1041206400000 | 906.79 |
| 1041292800000 | 905.84 |
| 1041465600000 | 906.15 |
| 1041552000000 | 916.3 |
| 1041811200000 | 921.09 |
| 1041897600000 | 905.8 |
| 1041984000000 | 894.32 |
| 1042070400000 | 885.74 |
| 1042156800000 | 879.14 |
| 1042416000000 | 876.7 |
| 1042502400000 | 884.72 |
| 1042588800000 | 885.49 |
| 1042675200000 | 893.1 |
| 1042761600000 | 879.7 |
| 1043020800000 | 872.11 |
| 1043107200000 | 878.04 |
| 1043193600000 | 874.88 |
| 1043280000000 | 893.3 |
| 1043366400000 | 918.97 |
| 1043625600000 | 903 |
| 1043712000000 | 888.38 |
| 1043798400000 | 886.61 |
| 1043884800000 | 886.86 |
| 1043971200000 | 892.21 |
| 1044230400000 | 893.06 |
| 1044316800000 | 900.75 |
| 1044403200000 | 888.75 |
| 1044489600000 | 889.22 |
| 1044576000000 | 902.99 |
| 1044835200000 | 893.45 |
| 1044921600000 | 900.49 |
| 1045008000000 | 892.93 |
| 1045094400000 | 901.38 |
| 1045180800000 | 898.92 |
| 1045440000000 | 897.83 |
| 1045526400000 | 897.63 |
| 1045612800000 | 902.2 |
| 1045699200000 | 908.73 |
| 1045785600000 | 896.19 |
| 1046044800000 | 890.95 |
| 1046131200000 | 863.52 |
| 1046217600000 | 863.59 |
| 1046304000000 | 853.69 |
| 1046390400000 | 850.63 |
| 1046649600000 | 853.44 |
| 1046736000000 | 830.62 |
| 1046822400000 | 832.96 |
| 1046908800000 | 834.94 |
| 1046995200000 | 823.86 |
| 1047254400000 | 825.92 |
| 1047340800000 | 801.76 |
| 1047427200000 | 787.74 |
| 1047513600000 | 791.17 |
| 1047600000000 | 790.4 |
| 1047859200000 | 765.23 |
| 1047945600000 | 789.87 |
| 1048032000000 | 786.4 |
| 1048118400000 | 780.91 |
| 1048204800000 | 790.99 |
| 1048464000000 | 793.84 |
| 1048550400000 | 792.5 |
| 1048636800000 | 797.71 |
| 1048723200000 | 787.23 |
| 1048809600000 | 780.74 |
| 1049068800000 | 755.94 |
| 1049155200000 | 757.1 |
| 1049241600000 | 761.46 |
| 1049328000000 | 765.78 |
| 1049414400000 | 779.03 |
| 1049673600000 | 793.49 |
| 1049760000000 | 792.2 |
| 1049846400000 | 805.73 |
| 1049932800000 | 809.2 |
| 1050019200000 | 818.47 |
| 1050278400000 | 832.45 |
| 1050364800000 | 841.26 |
| 1050451200000 | 850.06 |
| 1050537600000 | 854.63 |
| 1050624000000 | 854.28 |
| 1050883200000 | 854.16 |
| 1050969600000 | 863.64 |
| 1051056000000 | 884.2 |
| 1051142400000 | 884.5 |
| 1051228800000 | 884.11 |
| 1051488000000 | 880.21 |
| 1051574400000 | 888.33 |
| 1051660800000 | 916.85 |
| 1051747200000 | 921.48 |
| 1051833600000 | 938.42 |
| 1052092800000 | 965.04 |
| 1052179200000 | 985.79 |
| 1052265600000 | 995.52 |
| 1052352000000 | 987.54 |
| 1052438400000 | 965.05 |
| 1052697600000 | 968.37 |
| 1052784000000 | 981.49 |
| 1052870400000 | 983.37 |
| 1052956800000 | 969.99 |
| 1053043200000 | 993.5 |
| 1053302400000 | 991.58 |
| 1053388800000 | 999.26 |
| 1053475200000 | 983.5 |
| 1053561600000 | 978.17 |
| 1053648000000 | 985.08 |
| 1053907200000 | 989.42 |
| 1053993600000 | 978.76 |
| 1054080000000 | 989.84 |
| 1054166400000 | 1007.71 |
| 1054252800000 | 995.52 |
| 1054512000000 | 1036.6 |
| 1054598400000 | 1039.47 |
| 1054684800000 | 1078.75 |
| 1054771200000 | 1091.35 |
| 1054857600000 | 1101.74 |
| 1055116800000 | 1106.1 |
| 1055203200000 | 1094.58 |
| 1055289600000 | 1120.86 |
| 1055376000000 | 1141.15 |
| 1055462400000 | 1140.16 |
| 1055721600000 | 1138.33 |
| 1055808000000 | 1162.92 |
| 1055894400000 | 1145.75 |
| 1055980800000 | 1126.24 |
| 1056067200000 | 1106.77 |
| 1056326400000 | 1091.62 |
| 1056412800000 | 1085.61 |
| 1056499200000 | 1112.63 |
| 1056585600000 | 1099.23 |
| 1056672000000 | 1093.97 |
| 1056931200000 | 1096.08 |
| 1057017600000 | 1085.47 |
| 1057104000000 | 1130.79 |
| 1057190400000 | 1132.46 |
| 1057276800000 | 1125.44 |
| 1057536000000 | 1149.62 |
| 1057622400000 | 1140.29 |
| 1057708800000 | 1133.17 |
| 1057795200000 | 1136.59 |
| 1057881600000 | 1121.71 |
| 1058140800000 | 1161.14 |
| 1058227200000 | 1171.14 |
| 1058313600000 | 1177.05 |
| 1058400000000 | 1163.98 |
| 1058486400000 | 1189.52 |
| 1058745600000 | 1183.12 |
| 1058832000000 | 1186.5 |
| 1058918400000 | 1205.7 |
| 1059004800000 | 1203.91 |
| 1059091200000 | 1203.77 |
| 1059350400000 | 1205.13 |
| 1059436800000 | 1222.66 |
| 1059523200000 | 1241.41 |
| 1059609600000 | 1227.51 |
| 1059696000000 | 1231.09 |
| 1059955200000 | 1249.79 |
| 1060041600000 | 1239.25 |
| 1060128000000 | 1225.21 |
| 1060214400000 | 1217.04 |
| 1060300800000 | 1219.71 |
| 1060560000000 | 1216.02 |
| 1060646400000 | 1213.33 |
| 1060732800000 | 1230.22 |
| 1060819200000 | 1240.34 |
| 1060905600000 | 1240.73 |
| 1061164800000 | 1255.25 |
| 1061251200000 | 1252.48 |
| 1061337600000 | 1245.78 |
| 1061424000000 | 1253.44 |
| 1061510400000 | 1270.49 |
| 1061769600000 | 1267.32 |
| 1061856000000 | 1241.18 |
| 1061942400000 | 1244.81 |
| 1062028800000 | 1242.88 |
| 1062115200000 | 1224.43 |
| 1062374400000 | 1218.96 |
| 1062460800000 | 1178.36 |
| 1062547200000 | 1170.47 |
| 1062633600000 | 1177.93 |
| 1062720000000 | 1202.67 |
| 1062979200000 | 1176.04 |
| 1063065600000 | 1168.59 |
| 1063152000000 | 1174.3 |
| 1063238400000 | 1182.53 |
| 1063324800000 | 1190.95 |
| 1063584000000 | 1170.57 |
| 1063670400000 | 1146.9 |
| 1063756800000 | 1183.01 |
| 1063843200000 | 1154.15 |
| 1063929600000 | 1173.64 |
| 1064188800000 | 1180.25 |
| 1064275200000 | 1180.76 |
| 1064361600000 | 1191.13 |
| 1064448000000 | 1180.03 |
| 1064534400000 | 1163.96 |
| 1064793600000 | 1180.67 |
| 1064880000000 | 1191.53 |
| 1064966400000 | 1197.56 |
| 1065052800000 | 1219.02 |
| 1065139200000 | 1224.75 |
| 1065398400000 | 1265.33 |
| 1065484800000 | 1246.29 |
| 1065571200000 | 1266.26 |
| 1065657600000 | 1249.56 |
| 1065744000000 | 1252.72 |
| 1066003200000 | 1243.46 |
| 1066089600000 | 1247.01 |
| 1066176000000 | 1237.35 |
| 1066262400000 | 1240.18 |
| 1066348800000 | 1245.29 |
| 1066608000000 | 1246.45 |
| 1066694400000 | 1255.44 |
| 1066780800000 | 1263.67 |
| 1066867200000 | 1239.03 |
| 1066953600000 | 1249.76 |
| 1067212800000 | 1251.63 |
| 1067299200000 | 1242.15 |
| 1067385600000 | 1245.57 |
| 1067472000000 | 1244.66 |
| 1067558400000 | 1237.11 |
| 1067817600000 | 1249.36 |
| 1067904000000 | 1246.2 |
| 1067990400000 | 1246.15 |
| 1068076800000 | 1248.78 |
| 1068163200000 | 1263.54 |
| 1068422400000 | 1267.47 |
| 1068508800000 | 1260.6 |
| 1068595200000 | 1263.88 |
| 1068681600000 | 1273 |
| 1068768000000 | 1287.31 |
| 1069027200000 | 1271.64 |
| 1069113600000 | 1284.3 |
| 1069200000000 | 1288.59 |
| 1069286400000 | 1278.91 |
| 1069372800000 | 1288.86 |
| 1069632000000 | 1283.04 |
| 1069718400000 | 1299.59 |
| 1069804800000 | 1329.25 |
| 1069891200000 | 1330.61 |
| 1069977600000 | 1333.53 |
| 1070236800000 | 1339.02 |
| 1070323200000 | 1362.9 |
| 1070409600000 | 1377.61 |
| 1070496000000 | 1365.06 |
| 1070582400000 | 1368.9 |
| 1070841600000 | 1371.79 |
| 1070928000000 | 1385.59 |
| 1071014400000 | 1392.87 |
| 1071100800000 | 1385.27 |
| 1071187200000 | 1406.9 |
| 1071446400000 | 1402.64 |
| 1071532800000 | 1393.16 |
| 1071619200000 | 1401.46 |
| 1071705600000 | 1399.81 |
| 1071792000000 | 1415.48 |
| 1072051200000 | 1424.31 |
| 1072137600000 | 1426.62 |
| 1072224000000 | 1438.08 |
| 1072310400000 | 1436.98 |
| 1072396800000 | 1435.02 |
| 1072656000000 | 1443.3 |
| 1072742400000 | 1484.84 |
| 1072828800000 | 1498.88 |
| 1073001600000 | 1527.56 |
| 1073260800000 | 1561.96 |
| 1073347200000 | 1571.32 |
| 1073433600000 | 1596.06 |
| 1073520000000 | 1624.18 |
| 1073606400000 | 1631.32 |
| 1073865600000 | 1620.74 |
| 1073952000000 | 1649.17 |
| 1074038400000 | 1668.85 |
| 1074124800000 | 1655.57 |
| 1074211200000 | 1632.08 |
| 1074470400000 | 1596.14 |
| 1074556800000 | 1596.62 |
| 1074643200000 | 1638.26 |
| 1074729600000 | 1648.07 |
| 1074816000000 | 1638.27 |
| 1075075200000 | 1590.63 |
| 1075161600000 | 1604.73 |
| 1075248000000 | 1581.15 |
| 1075334400000 | 1541.66 |
| 1075420800000 | 1583.42 |
| 1075680000000 | 1594.94 |
| 1075766400000 | 1600.44 |
| 1075852800000 | 1598.09 |
| 1075939200000 | 1635.7 |
| 1076025600000 | 1651.5 |
| 1076284800000 | 1633.6 |
| 1076371200000 | 1642.9 |
| 1076457600000 | 1657.35 |
| 1076544000000 | 1688.46 |
| 1076630400000 | 1672.74 |
| 1076889600000 | 1674.77 |
| 1076976000000 | 1691.81 |
| 1077062400000 | 1705.73 |
| 1077148800000 | 1675.54 |
| 1077235200000 | 1661.69 |
| 1077494400000 | 1660.1 |
| 1077580800000 | 1650.65 |
| 1077667200000 | 1600.57 |
| 1077753600000 | 1602.36 |
| 1077840000000 | 1626.23 |
| 1078099200000 | 1626.25 |
| 1078185600000 | 1612.43 |
| 1078272000000 | 1586.04 |
| 1078358400000 | 1615.12 |
| 1078444800000 | 1664.29 |
| 1078704000000 | 1682.13 |
| 1078790400000 | 1670.64 |
| 1078876800000 | 1637.76 |
| 1078963200000 | 1600.42 |
| 1079049600000 | 1596.36 |
| 1079308800000 | 1562.06 |
| 1079395200000 | 1589.75 |
| 1079481600000 | 1588.08 |
| 1079568000000 | 1616.17 |
| 1079654400000 | 1599.67 |
| 1079913600000 | 1542.48 |
| 1080000000000 | 1547.17 |
| 1080086400000 | 1523.68 |
| 1080172800000 | 1518.94 |
| 1080259200000 | 1526.43 |
| 1080518400000 | 1565.95 |
| 1080604800000 | 1573.28 |
| 1080691200000 | 1583.94 |
| 1080777600000 | 1594.93 |
| 1080864000000 | 1578.86 |
| 1081123200000 | 1591.67 |
| 1081209600000 | 1601.91 |
| 1081296000000 | 1618.73 |
| 1081382400000 | 1637.93 |
| 1081468800000 | 1637.94 |
| 1081728000000 | 1633.35 |
| 1081814400000 | 1625.25 |
| 1081900800000 | 1606.16 |
| 1081987200000 | 1610.11 |
| 1082073600000 | 1632.27 |
| 1082332800000 | 1619.13 |
| 1082419200000 | 1619.06 |
| 1082505600000 | 1627.5 |
| 1082592000000 | 1649.24 |
| 1082678400000 | 1648.97 |
| 1082937600000 | 1669.83 |
| 1083024000000 | 1670.14 |
| 1083110400000 | 1684.97 |
| 1083196800000 | 1694.83 |
| 1083283200000 | 1681.51 |
| 1083542400000 | 1699.49 |
| 1083628800000 | 1722.28 |
| 1083715200000 | 1714.42 |
| 1083801600000 | 1694.07 |
| 1083888000000 | 1666.75 |
| 1084147200000 | 1610.5 |
| 1084233600000 | 1627.86 |
| 1084320000000 | 1653.04 |
| 1084406400000 | 1666.18 |
| 1084492800000 | 1649.33 |
| 1084752000000 | 1642.69 |
| 1084838400000 | 1636.56 |
| 1084924800000 | 1638.65 |
| 1085011200000 | 1579.26 |
| 1085097600000 | 1577.36 |
| 1085356800000 | 1575.79 |
| 1085443200000 | 1579.32 |
| 1085529600000 | 1602.5 |
| 1085616000000 | 1649.72 |
| 1085702400000 | 1678.63 |
| 1085961600000 | 1678.63 |
| 1086048000000 | 1650.75 |
| 1086134400000 | 1657.93 |
| 1086220800000 | 1667.69 |
| 1086307200000 | 1695.63 |
| 1086566400000 | 1689.89 |
| 1086652800000 | 1671.38 |
| 1086739200000 | 1649.77 |
| 1086825600000 | 1652.51 |
| 1086912000000 | 1635.46 |
| 1087171200000 | 1636.97 |
| 1087257600000 | 1650.74 |
| 1087344000000 | 1643.72 |
| 1087430400000 | 1626.52 |
| 1087516800000 | 1628.01 |
| 1087776000000 | 1606.16 |
| 1087862400000 | 1609.01 |
| 1087948800000 | 1605.96 |
| 1088035200000 | 1621.55 |
| 1088121600000 | 1597.75 |
| 1088380800000 | 1629.23 |
| 1088467200000 | 1620.68 |
| 1088553600000 | 1641.57 |
| 1088640000000 | 1626.74 |
| 1088726400000 | 1638.61 |
| 1088985600000 | 1630.24 |
| 1089072000000 | 1643.47 |
| 1089158400000 | 1651.94 |
| 1089244800000 | 1640.89 |
| 1089331200000 | 1644.68 |
| 1089590400000 | 1647.58 |
| 1089676800000 | 1639.65 |
| 1089763200000 | 1650.72 |
| 1089849600000 | 1654.69 |
| 1089936000000 | 1686.09 |
| 1090195200000 | 1689.82 |
| 1090281600000 | 1677.6 |
| 1090368000000 | 1656.87 |
| 1090454400000 | 1640.54 |
| 1090540800000 | 1625.45 |
| 1090800000000 | 1617.74 |
| 1090886400000 | 1629.86 |
| 1090972800000 | 1623.36 |
| 1091059200000 | 1619.13 |
| 1091145600000 | 1588.09 |
| 1091404800000 | 1577.73 |
| 1091491200000 | 1592.97 |
| 1091577600000 | 1563.31 |
| 1091664000000 | 1559.4 |
| 1091750400000 | 1579.89 |
| 1092009600000 | 1588.65 |
| 1092096000000 | 1586.73 |
| 1092182400000 | 1566.53 |
| 1092268800000 | 1554.32 |
| 1092355200000 | 1569.82 |
| 1092614400000 | 1564.32 |
| 1092700800000 | 1583.2 |
| 1092787200000 | 1566.85 |
| 1092873600000 | 1577.62 |
| 1092960000000 | 1548.44 |
| 1093219200000 | 1549.55 |
| 1093305600000 | 1553.39 |
| 1093392000000 | 1573.77 |
| 1093478400000 | 1590.33 |
| 1093564800000 | 1595.37 |
| 1093824000000 | 1590.4 |
| 1093910400000 | 1614.07 |
| 1093996800000 | 1626.68 |
| 1094083200000 | 1633.4 |
| 1094169600000 | 1616.37 |
| 1094428800000 | 1621.46 |
| 1094515200000 | 1617.65 |
| 1094601600000 | 1605.79 |
| 1094688000000 | 1612.18 |
| 1094774400000 | 1643.45 |
| 1095033600000 | 1642.82 |
| 1095120000000 | 1648.16 |
| 1095206400000 | 1642.85 |
| 1095292800000 | 1632.62 |
| 1095379200000 | 1648.41 |
| 1095638400000 | 1660.99 |
| 1095724800000 | 1686.95 |
| 1095811200000 | 1685.35 |
| 1095897600000 | 1693.52 |
| 1095984000000 | 1692.1 |
| 1096243200000 | 1681.27 |
| 1096329600000 | 1688.8 |
| 1096416000000 | 1707.23 |
| 1096502400000 | 1694.01 |
| 1096588800000 | 1708.03 |
| 1096848000000 | 1713.33 |
| 1096934400000 | 1718.27 |
| 1097020800000 | 1716.67 |
| 1097107200000 | 1741.21 |
| 1097193600000 | 1760.69 |
| 1097452800000 | 1761.3 |
| 1097539200000 | 1746.78 |
| 1097625600000 | 1741.05 |
| 1097712000000 | 1768.72 |
| 1097798400000 | 1793.67 |
| 1098057600000 | 1793.67 |
| 1098144000000 | 1796.06 |
| 1098230400000 | 1807.93 |
| 1098316800000 | 1838.65 |
| 1098403200000 | 1849.79 |
| 1098662400000 | 1839.63 |
| 1098748800000 | 1866.34 |
| 1098835200000 | 1869.53 |
| 1098921600000 | 1864.4 |
| 1099008000000 | 1881.21 |
| 1099267200000 | 1897.35 |
| 1099353600000 | 1935.92 |
| 1099440000000 | 1949.42 |
| 1099526400000 | 1996.89 |
| 1099612800000 | 2048.83 |
| 1099872000000 | 2017.92 |
| 1099958400000 | 1982.16 |
| 1100044800000 | 2000.88 |
| 1100131200000 | 2010.4 |
| 1100217600000 | 1999.44 |
| 1100476800000 | 2017.44 |
| 1100563200000 | 2016.35 |
| 1100649600000 | 2051.28 |
| 1100736000000 | 2030.46 |
| 1100822400000 | 2032.35 |
| 1101081600000 | 2010.86 |
| 1101168000000 | 1990.27 |
| 1101254400000 | 2011.86 |
| 1101340800000 | 2076.74 |
| 1101427200000 | 2086.37 |
| 1101686400000 | 2108.45 |
| 1101772800000 | 2094.45 |
| 1101859200000 | 2089.27 |
| 1101945600000 | 2101.28 |
| 1102032000000 | 2105.85 |
| 1102291200000 | 2114.77 |
| 1102377600000 | 2134.17 |
| 1102464000000 | 2122.56 |
| 1102550400000 | 2124.3 |
| 1102636800000 | 2109.99 |
| 1102896000000 | 2137.91 |
| 1102982400000 | 2125.26 |
| 1103068800000 | 2164.04 |
| 1103155200000 | 2160.89 |
| 1103241600000 | 2150.67 |
| 1103500800000 | 2198.84 |
| 1103587200000 | 2169.14 |
| 1103673600000 | 2178.81 |
| 1103760000000 | 2199.78 |
| 1103846400000 | 2225.45 |
| 1104105600000 | 2265.52 |
| 1104192000000 | 2273.77 |
| 1104278400000 | 2281.14 |
| 1104364800000 | 2287.79 |
| 1104451200000 | 2279.72 |
| 1104710400000 | 2298.46 |
| 1104796800000 | 2283.59 |
| 1104883200000 | 2262.76 |
| 1104969600000 | 2244.95 |
| 1105056000000 | 2241.73 |
| 1105315200000 | 2228.1 |
| 1105401600000 | 2265.24 |
| 1105488000000 | 2311.38 |
| 1105574400000 | 2318.42 |
| 1105660800000 | 2293.82 |
| 1105920000000 | 2267.64 |
| 1106006400000 | 2240.92 |
| 1106092800000 | 2292.52 |
| 1106179200000 | 2287.11 |
| 1106265600000 | 2301.04 |
| 1106524800000 | 2306.59 |
| 1106611200000 | 2304.13 |
| 1106697600000 | 2334.09 |
| 1106784000000 | 2297.98 |
| 1106870400000 | 2292.79 |
| 1107129600000 | 2269.06 |
| 1107216000000 | 2251 |
| 1107302400000 | 2228.75 |
| 1107388800000 | 2239.67 |
| 1107475200000 | 2245.21 |
| 1107734400000 | 2250.56 |
| 1107820800000 | 2231.63 |
| 1107907200000 | 2215.4 |
| 1107993600000 | 2215.67 |
| 1108080000000 | 2243.2 |
| 1108339200000 | 2276.97 |
| 1108425600000 | 2340.49 |
| 1108512000000 | 2355.46 |
| 1108598400000 | 2400.13 |
| 1108684800000 | 2399.68 |
| 1108944000000 | 2370.76 |
| 1109030400000 | 2401.06 |
| 1109116800000 | 2422.32 |
| 1109203200000 | 2471.56 |
| 1109289600000 | 2467.8 |
| 1109548800000 | 2540.65 |
| 1109635200000 | 2514.02 |
| 1109721600000 | 2455.8 |
| 1109808000000 | 2458.14 |
| 1109894400000 | 2513.59 |
| 1110153600000 | 2482.18 |
| 1110240000000 | 2503.31 |
| 1110326400000 | 2525.67 |
| 1110412800000 | 2548.71 |
| 1110499200000 | 2587.27 |
| 1110758400000 | 2570.06 |
| 1110844800000 | 2536.25 |
| 1110931200000 | 2504.85 |
| 1111017600000 | 2414.49 |
| 1111104000000 | 2411.54 |
| 1111363200000 | 2324.59 |
| 1111449600000 | 2314.36 |
| 1111536000000 | 2303.67 |
| 1111622400000 | 2331.69 |
| 1111708800000 | 2331.71 |
| 1111968000000 | 2315.35 |
| 1112054400000 | 2315.02 |
| 1112140800000 | 2269.92 |
| 1112227200000 | 2262.57 |
| 1112313600000 | 2283.3 |
| 1112572800000 | 2280.2 |
| 1112659200000 | 2332.02 |
| 1112745600000 | 2346.02 |
| 1112832000000 | 2381.96 |
| 1112918400000 | 2370.13 |
| 1113177600000 | 2383.52 |
| 1113264000000 | 2392.77 |
| 1113350400000 | 2391.61 |
| 1113436800000 | 2349.6 |
| 1113523200000 | 2340.05 |
| 1113782400000 | 2305.58 |
| 1113868800000 | 2326.32 |
| 1113955200000 | 2329.12 |
| 1114041600000 | 2335.78 |
| 1114128000000 | 2358.34 |
| 1114387200000 | 2317.81 |
| 1114473600000 | 2304.79 |
| 1114560000000 | 2273.08 |
| 1114646400000 | 2256.66 |
| 1114732800000 | 2255.61 |
| 1114992000000 | 2243.2 |
| 1115078400000 | 2219.49 |
| 1115164800000 | 2241.16 |
| 1115251200000 | 2254.12 |
| 1115337600000 | 2253.21 |
| 1115596800000 | 2235.05 |
| 1115683200000 | 2261.92 |
| 1115769600000 | 2260.9 |
| 1115856000000 | 2259.8 |
| 1115942400000 | 2241.22 |
| 1116201600000 | 2246.19 |
| 1116288000000 | 2241.89 |
| 1116374400000 | 2225.63 |
| 1116460800000 | 2233.59 |
| 1116547200000 | 2251.56 |
| 1116806400000 | 2254.02 |
| 1116892800000 | 2264.61 |
| 1116979200000 | 2280.13 |
| 1117065600000 | 2318.48 |
| 1117152000000 | 2307.9 |
| 1117411200000 | 2307.64 |
| 1117497600000 | 2268.32 |
| 1117584000000 | 2260.03 |
| 1117670400000 | 2276.94 |
| 1117756800000 | 2309.44 |
| 1118016000000 | 2343.3 |
| 1118102400000 | 2344.07 |
| 1118188800000 | 2366.21 |
| 1118275200000 | 2349.04 |
| 1118361600000 | 2350.9 |
| 1118620800000 | 2327.33 |
| 1118707200000 | 2296.33 |
| 1118793600000 | 2344.16 |
| 1118880000000 | 2354.34 |
| 1118966400000 | 2375.98 |
| 1119225600000 | 2357.82 |
| 1119312000000 | 2323.37 |
| 1119398400000 | 2277.22 |
| 1119484800000 | 2291.7 |
| 1119571200000 | 2303.28 |
| 1119830400000 | 2314.19 |
| 1119916800000 | 2327.1 |
| 1120003200000 | 2291.57 |
| 1120089600000 | 2311.99 |
| 1120176000000 | 2302.33 |
| 1120435200000 | 2288.32 |
| 1120521600000 | 2304.72 |
| 1120608000000 | 2332.82 |
| 1120694400000 | 2304.42 |
| 1120780800000 | 2325.89 |
| 1121040000000 | 2365.48 |
| 1121126400000 | 2388.01 |
| 1121212800000 | 2363.41 |
| 1121299200000 | 2360.1 |
| 1121385600000 | 2353.58 |
| 1121644800000 | 2399.63 |
| 1121731200000 | 2458.57 |
| 1121817600000 | 2439.78 |
| 1121904000000 | 2476.38 |
| 1121990400000 | 2475.78 |
| 1122249600000 | 2469.87 |
| 1122336000000 | 2464.16 |
| 1122422400000 | 2483.45 |
| 1122508800000 | 2483.51 |
| 1122595200000 | 2466.76 |
| 1122854400000 | 2489.81 |
| 1122940800000 | 2501.55 |
| 1123027200000 | 2546.3 |
| 1123113600000 | 2540.13 |
| 1123200000000 | 2521.07 |
| 1123459200000 | 2553.88 |
| 1123545600000 | 2544.34 |
| 1123632000000 | 2570.7 |
| 1123718400000 | 2573.3 |
| 1123804800000 | 2539.48 |
| 1124064000000 | 2525.9 |
| 1124150400000 | 2505.15 |
| 1124236800000 | 2500.34 |
| 1124323200000 | 2486.77 |
| 1124409600000 | 2501.1 |
| 1124668800000 | 2507.64 |
| 1124755200000 | 2473.46 |
| 1124841600000 | 2450.44 |
| 1124928000000 | 2444.39 |
| 1125014400000 | 2451.38 |
| 1125273600000 | 2415.23 |
| 1125360000000 | 2414.88 |
| 1125446400000 | 2467.67 |
| 1125532800000 | 2537.14 |
| 1125619200000 | 2557.64 |
| 1125878400000 | 2552.83 |
| 1125964800000 | 2554.56 |
| 1126051200000 | 2547.08 |
| 1126137600000 | 2522.51 |
| 1126224000000 | 2510.25 |
| 1126483200000 | 2459.4 |
| 1126569600000 | 2446.51 |
| 1126656000000 | 2458.41 |
| 1126742400000 | 2452.1 |
| 1126828800000 | 2459.87 |
| 1127088000000 | 2432.56 |
| 1127174400000 | 2427.15 |
| 1127260800000 | 2409.19 |
| 1127347200000 | 2396.47 |
| 1127433600000 | 2407.27 |
| 1127692800000 | 2445.54 |
| 1127779200000 | 2443.95 |
| 1127865600000 | 2462.35 |
| 1127952000000 | 2471.19 |
| 1128038400000 | 2521.73 |
| 1128297600000 | 2507.19 |
| 1128384000000 | 2502.61 |
| 1128470400000 | 2505.23 |
| 1128556800000 | 2516.94 |
| 1128643200000 | 2519.63 |
| 1128902400000 | 2510.51 |
| 1128988800000 | 2517.62 |
| 1129075200000 | 2539.24 |
| 1129161600000 | 2485.89 |
| 1129248000000 | 2496.95 |
| 1129507200000 | 2490.94 |
| 1129593600000 | 2467.38 |
| 1129680000000 | 2426.29 |
| 1129766400000 | 2418.04 |
| 1129852800000 | 2415.86 |
| 1130112000000 | 2419.53 |
| 1130198400000 | 2445.55 |
| 1130284800000 | 2444.72 |
| 1130371200000 | 2466.32 |
| 1130457600000 | 2457.19 |
| 1130716800000 | 2462.17 |
| 1130803200000 | 2484.27 |
| 1130889600000 | 2510.96 |
| 1130976000000 | 2531.14 |
| 1131062400000 | 2503.13 |
| 1131321600000 | 2500.84 |
| 1131408000000 | 2504.2 |
| 1131494400000 | 2501.73 |
| 1131580800000 | 2485.6 |
| 1131667200000 | 2505.85 |
| 1131926400000 | 2522.75 |
| 1132012800000 | 2517.35 |
| 1132099200000 | 2524.01 |
| 1132185600000 | 2575.34 |
| 1132272000000 | 2587.65 |
| 1132531200000 | 2572.04 |
| 1132617600000 | 2578.28 |
| 1132704000000 | 2584.1 |
| 1132790400000 | 2574.37 |
| 1132876800000 | 2557.62 |
| 1133136000000 | 2577.78 |
| 1133222400000 | 2567.91 |
| 1133308800000 | 2524.83 |
| 1133395200000 | 2539.47 |
| 1133481600000 | 2551.24 |
| 1133740800000 | 2578.48 |
| 1133827200000 | 2593.55 |
| 1133913600000 | 2586.03 |
| 1134000000000 | 2587.54 |
| 1134086400000 | 2586.91 |
| 1134345600000 | 2629.58 |
| 1134432000000 | 2621.26 |
| 1134518400000 | 2671.54 |
| 1134604800000 | 2684.26 |
| 1134691200000 | 2727.31 |
| 1134950400000 | 2719.11 |
| 1135036800000 | 2673.75 |
| 1135123200000 | 2645.54 |
| 1135209600000 | 2630.75 |
| 1135296000000 | 2642.37 |
| 1135555200000 | 2642.37 |
| 1135641600000 | 2683.65 |
| 1135728000000 | 2679.66 |
| 1135814400000 | 2681.63 |
| 1135900800000 | 2674.02 |
| 1136160000000 | 2667.27 |
| 1136246400000 | 2746.61 |
| 1136332800000 | 2804.29 |
| 1136419200000 | 2806.96 |
| 1136505600000 | 2819.49 |
| 1136764800000 | 2839.85 |
| 1136851200000 | 2841.58 |
| 1136937600000 | 2893.95 |
| 1137024000000 | 2872.47 |
| 1137110400000 | 2870.88 |
| 1137369600000 | 2923.75 |
| 1137456000000 | 2926.11 |
| 1137542400000 | 2892.04 |
| 1137628800000 | 2929.02 |
| 1137715200000 | 2968.63 |
| 1137974400000 | 2971.25 |
| 1138060800000 | 3003.65 |
| 1138147200000 | 3015.12 |
| 1138233600000 | 2985.7 |
| 1138320000000 | 2933.09 |
| 1138579200000 | 2902.9 |
| 1138665600000 | 2935.77 |
| 1138752000000 | 2930.01 |
| 1138838400000 | 2968.71 |
| 1138924800000 | 2950.09 |
| 1139184000000 | 2962.29 |
| 1139270400000 | 2960.74 |
| 1139356800000 | 2965.91 |
| 1139443200000 | 3010.47 |
| 1139529600000 | 3010.56 |
| 1139788800000 | 2970.25 |
| 1139875200000 | 2935.28 |
| 1139961600000 | 2936.48 |
| 1140048000000 | 2970.04 |
| 1140134400000 | 2989.9 |
| 1140393600000 | 3022.72 |
| 1140480000000 | 3043.41 |
| 1140566400000 | 3087.24 |
| 1140652800000 | 3113.38 |
| 1140739200000 | 3121.71 |
| 1140998400000 | 3102.82 |
| 1141084800000 | 3130.2 |
| 1141171200000 | 3068.29 |
| 1141257600000 | 3050.39 |
| 1141344000000 | 3022.38 |
| 1141603200000 | 3021.88 |
| 1141689600000 | 2899.78 |
| 1141776000000 | 2881.93 |
| 1141862400000 | 2958.61 |
| 1141948800000 | 2967.35 |
| 1142208000000 | 3017.13 |
| 1142294400000 | 3025.66 |
| 1142380800000 | 3017.41 |
| 1142467200000 | 3065.6 |
| 1142553600000 | 3134.25 |
| 1142812800000 | 3141.81 |
| 1142899200000 | 3106.53 |
| 1142985600000 | 3083.54 |
| 1143072000000 | 3054 |
| 1143158400000 | 3059.38 |
| 1143417600000 | 3048.5 |
| 1143504000000 | 3021.55 |
| 1143590400000 | 3002.01 |
| 1143676800000 | 3070.66 |
| 1143763200000 | 3054.53 |
| 1144022400000 | 3067.6 |
| 1144108800000 | 3126.71 |
| 1144195200000 | 3137.61 |
| 1144281600000 | 3185.9 |
| 1144368000000 | 3202.97 |
| 1144627200000 | 3204.97 |
| 1144713600000 | 3164.21 |
| 1144800000000 | 3113.87 |
| 1144886400000 | 3097.23 |
| 1144972800000 | 3097.23 |
| 1145232000000 | 3146.42 |
| 1145318400000 | 3150.1 |
| 1145404800000 | 3192.09 |
| 1145491200000 | 3161.65 |
| 1145577600000 | 3169.87 |
| 1145836800000 | 3177.06 |
| 1145923200000 | 3142.88 |
| 1146009600000 | 3168.54 |
| 1146096000000 | 3189.75 |
| 1146182400000 | 3187.8 |
| 1146441600000 | 3193.36 |
| 1146528000000 | 3237.83 |
| 1146614400000 | 3278.15 |
| 1146700800000 | 3324.96 |
| 1146787200000 | 3350.69 |
| 1147046400000 | 3366.14 |
| 1147132800000 | 3371.06 |
| 1147219200000 | 3336.27 |
| 1147305600000 | 3284.36 |
| 1147392000000 | 3279.35 |
| 1147651200000 | 3200.41 |
| 1147737600000 | 3178.15 |
| 1147824000000 | 3169.4 |
| 1147910400000 | 3053.3 |
| 1147996800000 | 3000.71 |
| 1148256000000 | 2902.97 |
| 1148342400000 | 2919.53 |
| 1148428800000 | 2863.1 |
| 1148515200000 | 2855.55 |
| 1148601600000 | 2920.51 |
| 1148860800000 | 2976.24 |
| 1148947200000 | 2917.6 |
| 1149033600000 | 2924.4 |
| 1149120000000 | 2884.49 |
| 1149206400000 | 2916.77 |
| 1149465600000 | 2856.06 |
| 1149552000000 | 2775.4 |
| 1149638400000 | 2775.88 |
| 1149724800000 | 2738.75 |
| 1149811200000 | 2777.1 |
| 1150070400000 | 2763.7 |
| 1150156800000 | 2683.48 |
| 1150243200000 | 2682.63 |
| 1150329600000 | 2837.13 |
| 1150416000000 | 2864.84 |
| 1150675200000 | 2861.09 |
| 1150761600000 | 2824.58 |
| 1150848000000 | 2787.27 |
| 1150934400000 | 2809.03 |
| 1151020800000 | 2811.97 |
| 1151280000000 | 2801.5 |
| 1151366400000 | 2789.95 |
| 1151452800000 | 2741.29 |
| 1151539200000 | 2800.53 |
| 1151625600000 | 2969.29 |
| 1151884800000 | 2956.32 |
| 1151971200000 | 2967.92 |
| 1152057600000 | 2885.75 |
| 1152144000000 | 2871.78 |
| 1152230400000 | 2897.22 |
| 1152489600000 | 2901.7 |
| 1152576000000 | 2940.81 |
| 1152662400000 | 2954.3 |
| 1152748800000 | 2890.3 |
| 1152835200000 | 2878.28 |
| 1153094400000 | 2757.84 |
| 1153180800000 | 2782.04 |
| 1153267200000 | 2795.16 |
| 1153353600000 | 2865.97 |
| 1153440000000 | 2861.66 |
| 1153699200000 | 2855.88 |
| 1153785600000 | 2898.16 |
| 1153872000000 | 2900.24 |
| 1153958400000 | 2982.93 |
| 1154044800000 | 2982.66 |
| 1154304000000 | 3001.46 |
| 1154390400000 | 3004.86 |
| 1154476800000 | 3040.52 |
| 1154563200000 | 3040.33 |
| 1154649600000 | 3110.15 |
| 1154908800000 | 3126.43 |
| 1154995200000 | 3074.17 |
| 1155081600000 | 3098.72 |
| 1155168000000 | 3037.71 |
| 1155254400000 | 3047.19 |
| 1155513600000 | 3075.23 |
| 1155600000000 | 3085.36 |
| 1155686400000 | 3156.69 |
| 1155772800000 | 3168 |
| 1155859200000 | 3168.05 |
| 1156118400000 | 3171.96 |
| 1156204800000 | 3136.38 |
| 1156291200000 | 3126.54 |
| 1156377600000 | 3129.09 |
| 1156464000000 | 3060.53 |
| 1156723200000 | 3036.29 |
| 1156809600000 | 3045.25 |
| 1156896000000 | 3060.58 |
| 1156982400000 | 3099.48 |
| 1157068800000 | 3149.01 |
| 1157328000000 | 3184.23 |
| 1157414400000 | 3168.99 |
| 1157500800000 | 3137.78 |
| 1157587200000 | 3088.55 |
| 1157673600000 | 3091.62 |
| 1157932800000 | 3104.11 |
| 1158019200000 | 3114.09 |
| 1158105600000 | 3116.91 |
| 1158192000000 | 3105.71 |
| 1158278400000 | 3110.33 |
| 1158537600000 | 3094.14 |
| 1158624000000 | 3100.46 |
| 1158710400000 | 3141.04 |
| 1158796800000 | 3172.41 |
| 1158883200000 | 3180.16 |
| 1159142400000 | 3160.45 |
| 1159228800000 | 3143.84 |
| 1159315200000 | 3183.53 |
| 1159401600000 | 3163.08 |
| 1159488000000 | 3134.2 |
| 1159747200000 | 3145.41 |
| 1159833600000 | 3120.97 |
| 1159920000000 | 3150.63 |
| 1160006400000 | 3203.75 |
| 1160092800000 | 3157.82 |
| 1160352000000 | 3150.73 |
| 1160438400000 | 3155.75 |
| 1160524800000 | 3167.22 |
| 1160611200000 | 3230.73 |
| 1160697600000 | 3228.82 |
| 1160956800000 | 3215.01 |
| 1161043200000 | 3196.38 |
| 1161129600000 | 3222.01 |
| 1161216000000 | 3255.8 |
| 1161302400000 | 3296.89 |
| 1161561600000 | 3270.42 |
| 1161648000000 | 3273.9 |
| 1161734400000 | 3285.97 |
| 1161820800000 | 3328.44 |
| 1161907200000 | 3322.23 |
| 1162166400000 | 3322.39 |
| 1162252800000 | 3331.2 |
| 1162339200000 | 3358.82 |
| 1162425600000 | 3337.16 |
| 1162512000000 | 3359.56 |
| 1162771200000 | 3379.28 |
| 1162857600000 | 3422.08 |
| 1162944000000 | 3396.26 |
| 1163030400000 | 3420.29 |
| 1163116800000 | 3470.83 |
| 1163376000000 | 3457.23 |
| 1163462400000 | 3479.52 |
| 1163548800000 | 3521.75 |
| 1163635200000 | 3519.77 |
| 1163721600000 | 3509.88 |
| 1163980800000 | 3466.22 |
| 1164067200000 | 3507.1 |
| 1164153600000 | 3543.27 |
| 1164240000000 | 3551.28 |
| 1164326400000 | 3573.62 |
| 1164585600000 | 3554.9 |
| 1164672000000 | 3467.62 |
| 1164758400000 | 3523.94 |
| 1164844800000 | 3518.89 |
| 1164931200000 | 3561.72 |
| 1165190400000 | 3533.56 |
| 1165276800000 | 3490.62 |
| 1165363200000 | 3514.3 |
| 1165449600000 | 3535.02 |
| 1165536000000 | 3505.4 |
| 1165795200000 | 3512.88 |
| 1165881600000 | 3527.18 |
| 1165968000000 | 3580.36 |
| 1166054400000 | 3565.08 |
| 1166140800000 | 3580.56 |
| 1166400000000 | 3571.73 |
| 1166486400000 | 3570.09 |
| 1166572800000 | 3592.92 |
| 1166659200000 | 3606.66 |
| 1166745600000 | 3575.45 |
| 1167004800000 | 3575.45 |
| 1167091200000 | 3569.88 |
| 1167177600000 | 3580.52 |
| 1167264000000 | 3590.27 |
| 1167350400000 | 3601.54 |
| 1167696000000 | 3694.9 |
| 1167782400000 | 3702.6 |
| 1167868800000 | 3713.31 |
| 1167955200000 | 3713.03 |
| 1168214400000 | 3755 |
| 1168300800000 | 3730.22 |
| 1168387200000 | 3642.83 |
| 1168473600000 | 3671.26 |
| 1168560000000 | 3729.4 |
| 1168819200000 | 3740.62 |
| 1168905600000 | 3711 |
| 1168992000000 | 3712.98 |
| 1169078400000 | 3766.32 |
| 1169164800000 | 3762.33 |
| 1169424000000 | 3769.49 |
| 1169510400000 | 3767.9 |
| 1169596800000 | 3809.8 |
| 1169683200000 | 3817.25 |
| 1169769600000 | 3783.54 |
| 1170028800000 | 3799.79 |
| 1170115200000 | 3789.16 |
| 1170201600000 | 3819.66 |
| 1170288000000 | 3857.37 |
| 1170374400000 | 3859.83 |
| 1170633600000 | 3869.91 |
| 1170720000000 | 3844.37 |
| 1170806400000 | 3824.62 |
| 1170892800000 | 3816.55 |
| 1170979200000 | 3786.55 |
| 1171238400000 | 3718.82 |
| 1171324800000 | 3772.6 |
| 1171411200000 | 3843.73 |
| 1171497600000 | 3883.52 |
| 1171584000000 | 3854.54 |
| 1171843200000 | 3859.83 |
| 1171929600000 | 3878.48 |
| 1172016000000 | 3829.7 |
| 1172102400000 | 3878.23 |
| 1172188800000 | 3910.51 |
| 1172448000000 | 3890.5 |
| 1172534400000 | 3743.54 |
| 1172620800000 | 3682.87 |
| 1172707200000 | 3561.88 |
| 1172793600000 | 3565 |
| 1173052800000 | 3527.6 |
| 1173139200000 | 3578.26 |
| 1173225600000 | 3640.58 |
| 1173312000000 | 3675.91 |
| 1173398400000 | 3698.24 |
| 1173657600000 | 3703.04 |
| 1173744000000 | 3657.89 |
| 1173830400000 | 3583.03 |
| 1173916800000 | 3625.4 |
| 1174003200000 | 3718.26 |
| 1174262400000 | 3745.09 |
| 1174348800000 | 3740.01 |
| 1174435200000 | 3765.63 |
| 1174521600000 | 3836.14 |
| 1174608000000 | 3847.9 |
| 1174867200000 | 3885.53 |
| 1174953600000 | 3812.72 |
| 1175040000000 | 3777.06 |
| 1175126400000 | 3824.61 |
| 1175212800000 | 3793.01 |
| 1175472000000 | 3773.46 |
| 1175558400000 | 3792.92 |
| 1175644800000 | 3845.89 |
| 1175731200000 | 3886.53 |
| 1175817600000 | 3886.56 |
| 1176076800000 | 3866.34 |
| 1176163200000 | 3918.81 |
| 1176249600000 | 3954.53 |
| 1176336000000 | 3957.11 |
| 1176422400000 | 4009.38 |
| 1176681600000 | 4079.25 |
| 1176768000000 | 4070.71 |
| 1176854400000 | 4029.18 |
| 1176940800000 | 4014.65 |
| 1177027200000 | 4059.66 |
| 1177286400000 | 4033.34 |
| 1177372800000 | 4025.45 |
| 1177459200000 | 4080.58 |
| 1177545600000 | 4090.95 |
| 1177632000000 | 4039.18 |
| 1177891200000 | 3969.93 |
| 1177977600000 | 3955.1 |
| 1178064000000 | 3983.82 |
| 1178150400000 | 3965.74 |
| 1178236800000 | 3988.57 |
| 1178496000000 | 4021.83 |
| 1178582400000 | 3920.19 |
| 1178668800000 | 3927.72 |
| 1178755200000 | 3926.32 |
| 1178841600000 | 3917.7 |
| 1179100800000 | 3982.75 |
| 1179187200000 | 4058.71 |
| 1179273600000 | 4067.6 |
| 1179360000000 | 4042.1 |
| 1179446400000 | 4065.97 |
| 1179705600000 | 4063.67 |
| 1179792000000 | 4059.43 |
| 1179878400000 | 4089.25 |
| 1179964800000 | 4086.98 |
| 1180051200000 | 4085.98 |
| 1180310400000 | 4085.98 |
| 1180396800000 | 4114.44 |
| 1180483200000 | 4070.67 |
| 1180569600000 | 4146.47 |
| 1180656000000 | 4146.16 |
| 1180915200000 | 4103.85 |
| 1181001600000 | 4102.04 |
| 1181088000000 | 4070.56 |
| 1181174400000 | 4033.93 |
| 1181260800000 | 4010.46 |
| 1181520000000 | 4026.12 |
| 1181606400000 | 3988.41 |
| 1181692800000 | 3968.23 |
| 1181779200000 | 3998.97 |
| 1181865600000 | 4054.37 |
| 1182124800000 | 4070.6 |
| 1182211200000 | 4034.75 |
| 1182297600000 | 4051.49 |
| 1182384000000 | 4037.49 |
| 1182470400000 | 4024.08 |
| 1182729600000 | 4004.63 |
| 1182816000000 | 4000.75 |
| 1182902400000 | 3959.99 |
| 1182988800000 | 4008.45 |
| 1183075200000 | 4061.19 |
| 1183334400000 | 4099.66 |
| 1183420800000 | 4106.11 |
| 1183507200000 | 4150.54 |
| 1183593600000 | 4162.42 |
| 1183680000000 | 4207.95 |
| 1183939200000 | 4243.6 |
| 1184025600000 | 4217.2 |
| 1184112000000 | 4232.92 |
| 1184198400000 | 4279.58 |
| 1184284800000 | 4351.54 |
| 1184544000000 | 4340.28 |
| 1184630400000 | 4315.27 |
| 1184716800000 | 4338.84 |
| 1184803200000 | 4368.5 |
| 1184889600000 | 4306.53 |
| 1185148800000 | 4328.97 |
| 1185235200000 | 4300.16 |
| 1185321600000 | 4298.3 |
| 1185408000000 | 4233.12 |
| 1185494400000 | 4138.92 |
| 1185753600000 | 4091.79 |
| 1185840000000 | 4157.43 |
| 1185926400000 | 4150.08 |
| 1186012800000 | 4155.14 |
| 1186099200000 | 4132.23 |
| 1186358400000 | 4087.53 |
| 1186444800000 | 4076.79 |
| 1186531200000 | 4150.76 |
| 1186617600000 | 4049.17 |
| 1186704000000 | 3933.55 |
| 1186963200000 | 3953.52 |
| 1187049600000 | 3942.2 |
| 1187136000000 | 3912.57 |
| 1187222400000 | 3736.49 |
| 1187308800000 | 3912.42 |
| 1187568000000 | 3886.32 |
| 1187654400000 | 3886.86 |
| 1187740800000 | 3953.86 |
| 1187827200000 | 4030.68 |
| 1187913600000 | 4041.8 |
| 1188172800000 | 4061.25 |
| 1188259200000 | 4071.36 |
| 1188345600000 | 4072.78 |
| 1188432000000 | 4103.59 |
| 1188518400000 | 4161.07 |
| 1188777600000 | 4143.42 |
| 1188864000000 | 4135.35 |
| 1188950400000 | 4115.82 |
| 1189036800000 | 4137.53 |
| 1189123200000 | 4106.03 |
| 1189382400000 | 4094.24 |
| 1189468800000 | 4144.24 |
| 1189555200000 | 4158.13 |
| 1189641600000 | 4200.71 |
| 1189728000000 | 4207.18 |
| 1189987200000 | 4228.5 |
| 1190073600000 | 4269.27 |
| 1190160000000 | 4333.63 |
| 1190246400000 | 4357.41 |
| 1190332800000 | 4370.92 |
| 1190592000000 | 4386.7 |
| 1190678400000 | 4402.82 |
| 1190764800000 | 4468.01 |
| 1190851200000 | 4475.58 |
| 1190937600000 | 4507.26 |
| 1191196800000 | 4520.53 |
| 1191283200000 | 4486.34 |
| 1191369600000 | 4480.92 |
| 1191456000000 | 4486.98 |
| 1191542400000 | 4541.71 |
| 1191801600000 | 4537.79 |
| 1191888000000 | 4570.24 |
| 1191974400000 | 4578.72 |
| 1192060800000 | 4623.36 |
| 1192147200000 | 4617.85 |
| 1192406400000 | 4627.56 |
| 1192492800000 | 4531.5 |
| 1192579200000 | 4548.85 |
| 1192665600000 | 4524.59 |
| 1192752000000 | 4542.58 |
| 1193011200000 | 4447.42 |
| 1193097600000 | 4571.25 |
| 1193184000000 | 4575.34 |
| 1193270400000 | 4638.19 |
| 1193356800000 | 4690.48 |
| 1193616000000 | 4708.56 |
| 1193702400000 | 4739.44 |
| 1193788800000 | 4765.32 |
| 1193875200000 | 4697.18 |
| 1193961600000 | 4738.57 |
| 1194220800000 | 4703.73 |
| 1194307200000 | 4783.31 |
| 1194393600000 | 4820.39 |
| 1194480000000 | 4733.01 |
| 1194566400000 | 4668.52 |
| 1194825600000 | 4609.8 |
| 1194912000000 | 4630.06 |
| 1194998400000 | 4710.14 |
| 1195084800000 | 4631.22 |
| 1195171200000 | 4619.5 |
| 1195430400000 | 4526.66 |
| 1195516800000 | 4525.84 |
| 1195603200000 | 4392.65 |
| 1195689600000 | 4421.12 |
| 1195776000000 | 4497.03 |
| 1196035200000 | 4501.74 |
| 1196121600000 | 4466.43 |
| 1196208000000 | 4502.64 |
| 1196294400000 | 4541.57 |
| 1196380800000 | 4620.2 |
| 1196640000000 | 4600.62 |
| 1196726400000 | 4566.62 |
| 1196812800000 | 4628.56 |
| 1196899200000 | 4644.61 |
| 1196985600000 | 4663.64 |
| 1197244800000 | 4695.3 |
| 1197331200000 | 4713.78 |
| 1197417600000 | 4745.67 |
| 1197504000000 | 4639.27 |
| 1197590400000 | 4554.85 |
| 1197849600000 | 4429.51 |
| 1197936000000 | 4488.38 |
| 1198022400000 | 4502.88 |
| 1198108800000 | 4554.9 |
| 1198195200000 | 4614.42 |
| 1198454400000 | 4619.45 |
| 1198540800000 | 4618.35 |
| 1198627200000 | 4651.25 |
| 1198713600000 | 4697.08 |
| 1198800000000 | 4748.37 |
| 1199059200000 | 4745.17 |
| 1199232000000 | 4789.65 |
| 1199318400000 | 4716.95 |
| 1199404800000 | 4721.43 |
| 1199664000000 | 4707.12 |
| 1199750400000 | 4755.78 |
| 1199836800000 | 4680.73 |
| 1199923200000 | 4609.27 |
| 1200009600000 | 4551.75 |
| 1200268800000 | 4574.49 |
| 1200355200000 | 4367.89 |
| 1200441600000 | 4200.92 |
| 1200528000000 | 4227.89 |
| 1200614400000 | 4265.94 |
| 1200873600000 | 4002.39 |
| 1200960000000 | 3986.77 |
| 1201046400000 | 3807.08 |
| 1201132800000 | 4148.44 |
| 1201219200000 | 4223.74 |
| 1201478400000 | 4168.19 |
| 1201564800000 | 4214.11 |
| 1201651200000 | 4189.46 |
| 1201737600000 | 4081.69 |
| 1201824000000 | 4161.62 |
| 1202083200000 | 4218.73 |
| 1202169600000 | 4070.68 |
| 1202256000000 | 4043.49 |
| 1202342400000 | 4022.25 |
| 1202428800000 | 3961.41 |
| 1202688000000 | 3905.31 |
| 1202774400000 | 3993.78 |
| 1202860800000 | 3986.37 |
| 1202947200000 | 4059.56 |
| 1203033600000 | 3964.1 |
| 1203292800000 | 3953.26 |
| 1203379200000 | 4000.77 |
| 1203465600000 | 3909.1 |
| 1203552000000 | 4011.34 |
| 1203638400000 | 4018.88 |
| 1203897600000 | 4053.93 |
| 1203984000000 | 4065.53 |
| 1204070400000 | 4072.78 |
| 1204156800000 | 4004.9 |
| 1204243200000 | 3916.89 |
| 1204502400000 | 3848.62 |
| 1204588800000 | 3856.98 |
| 1204675200000 | 3865.58 |
| 1204761600000 | 3828.21 |
| 1204848000000 | 3778.38 |
| 1205107200000 | 3781.83 |
| 1205193600000 | 3841.27 |
| 1205280000000 | 3945.33 |
| 1205366400000 | 3800.11 |
| 1205452800000 | 3844.03 |
| 1205712000000 | 3747.08 |
| 1205798400000 | 3855.83 |
| 1205884800000 | 3781.59 |
| 1205971200000 | 3662.78 |
| 1206057600000 | 3662.78 |
| 1206316800000 | 3657.55 |
| 1206403200000 | 3705.07 |
| 1206489600000 | 3799.89 |
| 1206576000000 | 3922.87 |
| 1206662400000 | 3996.83 |
| 1206921600000 | 4015.67 |
| 1207008000000 | 4031.69 |
| 1207094400000 | 4157.51 |
| 1207180800000 | 4094.5 |
| 1207267200000 | 4138.39 |
| 1207526400000 | 4210.5 |
| 1207612800000 | 4116.53 |
| 1207699200000 | 4184.85 |
| 1207785600000 | 4113.85 |
| 1207872000000 | 4050.75 |
| 1208131200000 | 3991.97 |
| 1208217600000 | 3988.71 |
| 1208304000000 | 4021.04 |
| 1208390400000 | 4023.91 |
| 1208476800000 | 4117.34 |
| 1208736000000 | 4097.05 |
| 1208822400000 | 4145.53 |
| 1208908800000 | 4122.52 |
| 1208995200000 | 4087.14 |
| 1209081600000 | 4076.47 |
| 1209340800000 | 4072.05 |
| 1209427200000 | 4134.95 |
| 1209513600000 | 4237.7 |
| 1209600000000 | 4205.44 |
| 1209686400000 | 4319.83 |
| 1209945600000 | 4311.96 |
| 1210032000000 | 4276.85 |
| 1210118400000 | 4275.58 |
| 1210204800000 | 4282.37 |
| 1210291200000 | 4209.77 |
| 1210550400000 | 4210.22 |
| 1210636800000 | 4277.93 |
| 1210723200000 | 4278.54 |
| 1210809600000 | 4283.85 |
| 1210896000000 | 4278.43 |
| 1211155200000 | 4299.17 |
| 1211241600000 | 4238.62 |
| 1211328000000 | 4244.69 |
| 1211414400000 | 4157.08 |
| 1211500800000 | 4155.66 |
| 1211760000000 | 4110.29 |
| 1211846400000 | 4096.68 |
| 1211932800000 | 4181.63 |
| 1212019200000 | 4160.5 |
| 1212105600000 | 4283.9 |
| 1212364800000 | 4247.76 |
| 1212451200000 | 4244.47 |
| 1212537600000 | 4171.33 |
| 1212624000000 | 4193.23 |
| 1212710400000 | 4225.54 |
| 1212969600000 | 4116.02 |
| 1213056000000 | 3971.13 |
| 1213142400000 | 3944.62 |
| 1213228800000 | 3859.98 |
| 1213315200000 | 3749.13 |
| 1213574400000 | 3777.84 |
| 1213660800000 | 3761.7 |
| 1213747200000 | 3732.78 |
| 1213833600000 | 3704.88 |
| 1213920000000 | 3710.48 |
| 1214179200000 | 3564.6 |
| 1214265600000 | 3545.84 |
| 1214352000000 | 3655.18 |
| 1214438400000 | 3609.28 |
| 1214524800000 | 3549.03 |
| 1214784000000 | 3578.93 |
| 1214870400000 | 3415.5 |
| 1214956800000 | 3324.99 |
| 1215043200000 | 3423.61 |
| 1215129600000 | 3425.39 |
| 1215388800000 | 3471.49 |
| 1215475200000 | 3417.79 |
| 1215561600000 | 3571.78 |
| 1215648000000 | 3536.08 |
| 1215734400000 | 3464.06 |
| 1215993600000 | 3502.79 |
| 1216080000000 | 3352.47 |
| 1216166400000 | 3298.9 |
| 1216252800000 | 3545.38 |
| 1216339200000 | 3645.32 |
| 1216598400000 | 3676.97 |
| 1216684800000 | 3585.02 |
| 1216771200000 | 3720.09 |
| 1216857600000 | 3739.73 |
| 1216944000000 | 3606.87 |
| 1217203200000 | 3630.65 |
| 1217289600000 | 3550.47 |
| 1217376000000 | 3555.09 |
| 1217462400000 | 3570.98 |
| 1217548800000 | 3544.99 |
| 1217808000000 | 3544.36 |
| 1217894400000 | 3614.15 |
| 1217980800000 | 3586.49 |
| 1218067200000 | 3545.91 |
| 1218153600000 | 3356.67 |
| 1218412800000 | 3355 |
| 1218499200000 | 3370.61 |
| 1218585600000 | 3289.96 |
| 1218672000000 | 3304.48 |
| 1218758400000 | 3258.35 |
| 1219017600000 | 3316.29 |
| 1219104000000 | 3283.57 |
| 1219190400000 | 3272.17 |
| 1219276800000 | 3246.78 |
| 1219363200000 | 3262.87 |
| 1219622400000 | 3261.89 |
| 1219708800000 | 3189.66 |
| 1219795200000 | 3188.77 |
| 1219881600000 | 3233.32 |
| 1219968000000 | 3274.45 |
| 1220227200000 | 3217.53 |
| 1220313600000 | 3292.49 |
| 1220400000000 | 3226.65 |
| 1220486400000 | 3122.11 |
| 1220572800000 | 3025.71 |
| 1220832000000 | 3175.73 |
| 1220918400000 | 3163.81 |
| 1221004800000 | 3075.6 |
| 1221091200000 | 2953.67 |
| 1221177600000 | 2993.03 |
| 1221436800000 | 2871.86 |
| 1221523200000 | 2790.45 |
| 1221609600000 | 2831.32 |
| 1221696000000 | 2853.09 |
| 1221782400000 | 3167.83 |
| 1222041600000 | 3180.76 |
| 1222128000000 | 3079.36 |
| 1222214400000 | 3069.93 |
| 1222300800000 | 3098.71 |
| 1222387200000 | 3036.95 |
| 1222646400000 | 2826.25 |
| 1222732800000 | 2763.87 |
| 1222819200000 | 2747.62 |
| 1222905600000 | 2726.04 |
| 1222992000000 | 2707.8 |
| 1223251200000 | 2494.94 |
| 1223337600000 | 2507.72 |
| 1223424000000 | 2380.79 |
| 1223510400000 | 2373.83 |
| 1223596800000 | 2223.53 |
| 1223856000000 | 2349.97 |
| 1223942400000 | 2405.41 |
| 1224028800000 | 2216.28 |
| 1224115200000 | 2047.46 |
| 1224201600000 | 1895.81 |
| 1224460800000 | 1886.87 |
| 1224547200000 | 1891.11 |
| 1224633600000 | 1735.6 |
| 1224720000000 | 1628.45 |
| 1224806400000 | 1454.92 |
| 1225065600000 | 1493.49 |
| 1225152000000 | 1496.61 |
| 1225238400000 | 1703.35 |
| 1225324800000 | 1743.44 |
| 1225411200000 | 1756.73 |
| 1225670400000 | 1815.42 |
| 1225756800000 | 1960.42 |
| 1225843200000 | 1959.08 |
| 1225929600000 | 1784.26 |
| 1226016000000 | 1822.85 |
| 1226275200000 | 1906.63 |
| 1226361600000 | 1729.09 |
| 1226448000000 | 1679.13 |
| 1226534400000 | 1648.76 |
| 1226620800000 | 1687.43 |
| 1226880000000 | 1604.09 |
| 1226966400000 | 1594.19 |
| 1227052800000 | 1565.55 |
| 1227139200000 | 1477 |
| 1227225600000 | 1484.22 |
| 1227484800000 | 1561.61 |
| 1227571200000 | 1619.98 |
| 1227657600000 | 1575.06 |
| 1227744000000 | 1609.55 |
| 1227830400000 | 1596.41 |
| 1228089600000 | 1538.29 |
| 1228176000000 | 1530.88 |
| 1228262400000 | 1523.55 |
| 1228348800000 | 1538.25 |
| 1228435200000 | 1478.52 |
| 1228694400000 | 1560.62 |
| 1228780800000 | 1551.65 |
| 1228867200000 | 1542.99 |
| 1228953600000 | 1574.41 |
| 1229040000000 | 1571.54 |
| 1229299200000 | 1574.32 |
| 1229385600000 | 1554.62 |
| 1229472000000 | 1627.36 |
| 1229558400000 | 1624.75 |
| 1229644800000 | 1556.38 |
| 1229904000000 | 1538.46 |
| 1229990400000 | 1556.96 |
| 1230076800000 | 1557.78 |
| 1230163200000 | 1557.78 |
| 1230249600000 | 1565.3 |
| 1230508800000 | 1619.95 |
| 1230595200000 | 1678.48 |
| 1230681600000 | 1626.17 |
| 1230854400000 | 1651.05 |
| 1231113600000 | 1660.22 |
| 1231200000000 | 1629.66 |
| 1231286400000 | 1719.87 |
| 1231372800000 | 1723.92 |
| 1231459200000 | 1667.65 |
| 1231718400000 | 1627.11 |
| 1231804800000 | 1582.17 |
| 1231891200000 | 1493 |
| 1231977600000 | 1446.03 |
| 1232064000000 | 1514.43 |
| 1232323200000 | 1411.59 |
| 1232409600000 | 1383.97 |
| 1232496000000 | 1429.15 |
| 1232582400000 | 1404.77 |
| 1232668800000 | 1379.16 |
| 1232928000000 | 1440.23 |
| 1233014400000 | 1474.57 |
| 1233100800000 | 1516.76 |
| 1233187200000 | 1470.08 |
| 1233273600000 | 1483.33 |
| 1233532800000 | 1442.73 |
| 1233619200000 | 1460.22 |
| 1233705600000 | 1452.8 |
| 1233792000000 | 1432.48 |
| 1233878400000 | 1466.25 |
| 1234137600000 | 1506.73 |
| 1234224000000 | 1490.32 |
| 1234310400000 | 1456.7 |
| 1234396800000 | 1423.73 |
| 1234483200000 | 1445.97 |
| 1234742400000 | 1398.45 |
| 1234828800000 | 1298.42 |
| 1234915200000 | 1279.1 |
| 1235001600000 | 1312.07 |
| 1235088000000 | 1281.55 |
| 1235347200000 | 1245.31 |
| 1235433600000 | 1244.22 |
| 1235520000000 | 1213.52 |
| 1235606400000 | 1234.3 |
| 1235692800000 | 1219.37 |
| 1235952000000 | 1208.71 |
| 1236038400000 | 1188.23 |
| 1236124800000 | 1180.46 |
| 1236211200000 | 1152.91 |
| 1236297600000 | 1158.29 |
| 1236556800000 | 1155.41 |
| 1236643200000 | 1247.38 |
| 1236729600000 | 1234.7 |
| 1236816000000 | 1245.94 |
| 1236902400000 | 1267.1 |
| 1237161600000 | 1291.16 |
| 1237248000000 | 1286.62 |
| 1237334400000 | 1302.3 |
| 1237420800000 | 1411.65 |
| 1237507200000 | 1421.17 |
| 1237766400000 | 1462.79 |
| 1237852800000 | 1458.53 |
| 1237939200000 | 1460.26 |
| 1238025600000 | 1483.3 |
| 1238112000000 | 1408.83 |
| 1238371200000 | 1354.48 |
| 1238457600000 | 1420.33 |
| 1238544000000 | 1410.13 |
| 1238630400000 | 1506.34 |
| 1238716800000 | 1511.81 |
| 1238976000000 | 1494.67 |
| 1239062400000 | 1469.33 |
| 1239148800000 | 1534.73 |
| 1239235200000 | 1606.47 |
| 1239321600000 | 1606.5 |
| 1239580800000 | 1620.14 |
| 1239667200000 | 1627.49 |
| 1239753600000 | 1634.47 |
| 1239840000000 | 1681.02 |
| 1239926400000 | 1662.48 |
| 1240185600000 | 1646.74 |
| 1240272000000 | 1563.49 |
| 1240358400000 | 1582.27 |
| 1240444800000 | 1587.4 |
| 1240531200000 | 1632.35 |
| 1240790400000 | 1617.28 |
| 1240876800000 | 1601.84 |
| 1240963200000 | 1697.97 |
| 1241049600000 | 1768.37 |
| 1241136000000 | 1768.64 |
| 1241395200000 | 1824.03 |
| 1241481600000 | 1901.51 |
| 1241568000000 | 1916.6 |
| 1241654400000 | 1876.19 |
| 1241740800000 | 1893.4 |
| 1242000000000 | 1912.68 |
| 1242086400000 | 1946.98 |
| 1242172800000 | 1865.74 |
| 1242259200000 | 1846.75 |
| 1242345600000 | 1881.38 |
| 1242604800000 | 1886.1 |
| 1242691200000 | 1987.66 |
| 1242777600000 | 2054.51 |
| 1242864000000 | 1993.05 |
| 1242950400000 | 2059.54 |
| 1243209600000 | 2066.43 |
| 1243296000000 | 2022.7 |
| 1243382400000 | 2066.86 |
| 1243468800000 | 2078.61 |
| 1243555200000 | 2118.46 |
| 1243814400000 | 2227.55 |
| 1243900800000 | 2269.3 |
| 1243987200000 | 2213.67 |
| 1244073600000 | 2144.35 |
| 1244160000000 | 2147.1 |
| 1244419200000 | 2124.19 |
| 1244505600000 | 2096.87 |
| 1244592000000 | 2156.82 |
| 1244678400000 | 2177.96 |
| 1244764800000 | 2184.53 |
| 1245024000000 | 2150.8 |
| 1245110400000 | 2040.9 |
| 1245196800000 | 1930.63 |
| 1245283200000 | 1967.93 |
| 1245369600000 | 2019.96 |
| 1245628800000 | 1934.42 |
| 1245715200000 | 1971.33 |
| 1245801600000 | 1999.29 |
| 1245888000000 | 1950.28 |
| 1245974400000 | 1959.84 |
| 1246233600000 | 1982.9 |
| 1246320000000 | 2028.35 |
| 1246406400000 | 2051.56 |
| 1246492800000 | 2007.17 |
| 1246579200000 | 2008.61 |
| 1246838400000 | 1967.27 |
| 1246924800000 | 1988.66 |
| 1247011200000 | 1942.66 |
| 1247097600000 | 1947.8 |
| 1247184000000 | 1893.62 |
| 1247443200000 | 1894.66 |
| 1247529600000 | 1975.4 |
| 1247616000000 | 2017 |
| 1247702400000 | 2041.09 |
| 1247788800000 | 2066.64 |
| 1248048000000 | 2132.75 |
| 1248134400000 | 2121.8 |
| 1248220800000 | 2115.54 |
| 1248307200000 | 2150.27 |
| 1248393600000 | 2182.28 |
| 1248652800000 | 2202.05 |
| 1248739200000 | 2137.6 |
| 1248825600000 | 2102.5 |
| 1248912000000 | 2180.53 |
| 1248998400000 | 2211.6 |
| 1249257600000 | 2314.15 |
| 1249344000000 | 2329.13 |
| 1249430400000 | 2282.59 |
| 1249516800000 | 2298.54 |
| 1249603200000 | 2250.05 |
| 1249862400000 | 2197.71 |
| 1249948800000 | 2125.21 |
| 1250035200000 | 2158.54 |
| 1250121600000 | 2211.91 |
| 1250208000000 | 2229.24 |
| 1250467200000 | 2165.48 |
| 1250553600000 | 2198.67 |
| 1250640000000 | 2236.01 |
| 1250726400000 | 2291.37 |
| 1250812800000 | 2401.46 |
| 1251072000000 | 2413.05 |
| 1251158400000 | 2430.63 |
| 1251244800000 | 2470.68 |
| 1251331200000 | 2474.44 |
| 1251417600000 | 2487.68 |
| 1251676800000 | 2392.11 |
| 1251763200000 | 2434.99 |
| 1251849600000 | 2401.55 |
| 1251936000000 | 2345.48 |
| 1252022400000 | 2339.36 |
| 1252281600000 | 2432.62 |
| 1252368000000 | 2475.91 |
| 1252454400000 | 2509.22 |
| 1252540800000 | 2482.35 |
| 1252627200000 | 2507.02 |
| 1252886400000 | 2439.23 |
| 1252972800000 | 2497.08 |
| 1253059200000 | 2524.2 |
| 1253145600000 | 2523.35 |
| 1253232000000 | 2525.11 |
| 1253491200000 | 2478.83 |
| 1253577600000 | 2541.02 |
| 1253664000000 | 2612.38 |
| 1253750400000 | 2590.98 |
| 1253836800000 | 2585.53 |
| 1254096000000 | 2617.87 |
| 1254182400000 | 2647.55 |
| 1254268800000 | 2662.07 |
| 1254355200000 | 2632.18 |
| 1254441600000 | 2567.92 |
| 1254700800000 | 2549.02 |
| 1254787200000 | 2687.97 |
| 1254873600000 | 2680.4 |
| 1254960000000 | 2750.2 |
| 1255046400000 | 2765.07 |
| 1255305600000 | 2856.39 |
| 1255392000000 | 2845.72 |
| 1255478400000 | 2965.45 |
| 1255564800000 | 2978.48 |
| 1255651200000 | 2884.59 |
| 1255910400000 | 2937.12 |
| 1255996800000 | 2963.69 |
| 1256083200000 | 2934.83 |
| 1256169600000 | 2875.81 |
| 1256256000000 | 2917.89 |
| 1256515200000 | 2834.63 |
| 1256601600000 | 2731.17 |
| 1256688000000 | 2720.67 |
| 1256774400000 | 2683.68 |
| 1256860800000 | 2710.2 |
| 1257120000000 | 2674.09 |
| 1257206400000 | 2574.14 |
| 1257292800000 | 2692.24 |
| 1257379200000 | 2738.9 |
| 1257465600000 | 2763.66 |
| 1257724800000 | 2761.18 |
| 1257811200000 | 2702.23 |
| 1257897600000 | 2713.88 |
| 1257984000000 | 2658.27 |
| 1258070400000 | 2614.32 |
| 1258329600000 | 2516.16 |
| 1258416000000 | 2502.58 |
| 1258502400000 | 2566.47 |
| 1258588800000 | 2508.44 |
| 1258675200000 | 2399.27 |
| 1258934400000 | 2474.45 |
| 1259020800000 | 2451.24 |
| 1259107200000 | 2399 |
| 1259193600000 | 2225.81 |
| 1259280000000 | 2255.65 |
| 1259539200000 | 2262.62 |
| 1259625600000 | 2458.99 |
| 1259712000000 | 2471 |
| 1259798400000 | 2384.75 |
| 1259884800000 | 2377.1 |
| 1260144000000 | 2277.93 |
| 1260230400000 | 2108.38 |
| 1260316800000 | 2008.3 |
| 1260403200000 | 2125.93 |
| 1260489600000 | 2033.58 |
| 1260748800000 | 2111.71 |
| 1260835200000 | 2034.86 |
| 1260921600000 | 2117.36 |
| 1261008000000 | 2048.12 |
| 1261094400000 | 1995.9 |
| 1261353600000 | 1956.56 |
| 1261440000000 | 2050.14 |
| 1261526400000 | 2065.33 |
| 1261612800000 | 2068.86 |
| 1261699200000 | 2068.86 |
| 1261958400000 | 2075.73 |
| 1262044800000 | 2058.99 |
| 1262131200000 | 2032.32 |
| 1262217600000 | 2045.75 |
| 1262563200000 | 2043.91 |
| 1262649600000 | 2146.44 |
| 1262736000000 | 2142.13 |
| 1262822400000 | 2161.09 |
| 1262908800000 | 2186.76 |
| 1263168000000 | 2199.38 |
| 1263254400000 | 2074.28 |
| 1263340800000 | 2022.22 |
| 1263427200000 | 2034.72 |
| 1263513600000 | 1963.93 |
| 1263772800000 | 1918.47 |
| 1263859200000 | 1921.1 |
| 1263945600000 | 1816.57 |
| 1264032000000 | 1801.31 |
| 1264118400000 | 1846.41 |
| 1264377600000 | 1911.51 |
| 1264464000000 | 1847.91 |
| 1264550400000 | 1759.28 |
| 1264636800000 | 1758.28 |
| 1264723200000 | 1820.39 |
| 1264982400000 | 1810.97 |
| 1265068800000 | 1838.69 |
| 1265155200000 | 1794.7 |
| 1265241600000 | 1704.87 |
| 1265328000000 | 1618.49 |
| 1265587200000 | 1544.89 |
| 1265673600000 | 1644.87 |
| 1265760000000 | 1684.24 |
| 1265846400000 | 1663.92 |
| 1265932800000 | 1615.81 |
| 1266192000000 | 1614.08 |
| 1266278400000 | 1607.99 |
| 1266364800000 | 1590.21 |
| 1266451200000 | 1608.83 |
| 1266537600000 | 1646.37 |
| 1266796800000 | 1689.17 |
| 1266883200000 | 1645.82 |
| 1266969600000 | 1652.24 |
| 1267056000000 | 1585.59 |
| 1267142400000 | 1644.67 |
| 1267401600000 | 1678.05 |
| 1267488000000 | 1735.68 |
| 1267574400000 | 1738.76 |
| 1267660800000 | 1755.49 |
| 1267747200000 | 1795.11 |
| 1268006400000 | 1803.43 |
| 1268092800000 | 1795.02 |
| 1268179200000 | 1856.47 |
| 1268265600000 | 1841.97 |
| 1268352000000 | 1846.16 |
| 1268611200000 | 1839.22 |
| 1268697600000 | 1847.49 |
| 1268784000000 | 1818.38 |
| 1268870400000 | 1721 |
| 1268956800000 | 1746.76 |
| 1269216000000 | 1705.78 |
| 1269302400000 | 1742.47 |
| 1269388800000 | 1732.8 |
| 1269475200000 | 1732.16 |
| 1269561600000 | 1834.02 |
| 1269820800000 | 1827.9 |
| 1269907200000 | 1776.69 |
| 1269993600000 | 1762.92 |
| 1270080000000 | 1788.12 |
| 1270166400000 | 1788.12 |
| 1270425600000 | 1784.03 |
| 1270512000000 | 1719.29 |
| 1270598400000 | 1658.16 |
| 1270684800000 | 1584.08 |
| 1270771200000 | 1669.8 |
| 1271030400000 | 1763.42 |
| 1271116800000 | 1704.21 |
| 1271203200000 | 1674.59 |
| 1271289600000 | 1711.77 |
| 1271376000000 | 1670.47 |
| 1271635200000 | 1619.56 |
| 1271721600000 | 1635.29 |
| 1271808000000 | 1598.42 |
| 1271894400000 | 1513.98 |
| 1271980800000 | 1523.68 |
| 1272240000000 | 1477.86 |
| 1272326400000 | 1376.59 |
| 1272412800000 | 1378.91 |
| 1272499200000 | 1506.52 |
| 1272585600000 | 1547.92 |
| 1272844800000 | 1524.19 |
| 1272931200000 | 1388.74 |
| 1273017600000 | 1317.31 |
| 1273104000000 | 1315.76 |
| 1273190400000 | 1269.44 |
| 1273449600000 | 1428.72 |
| 1273536000000 | 1363.16 |
| 1273622400000 | 1374.17 |
| 1273708800000 | 1328.25 |
| 1273795200000 | 1272.29 |
| 1274054400000 | 1242.82 |
| 1274140800000 | 1236.3 |
| 1274227200000 | 1243.64 |
| 1274313600000 | 1194.68 |
| 1274400000000 | 1229.64 |
| 1274659200000 | 1212.12 |
| 1274745600000 | 1157.39 |
| 1274832000000 | 1198.56 |
| 1274918400000 | 1182.55 |
| 1275004800000 | 1179.22 |
| 1275264000000 | 1163.74 |
| 1275350400000 | 1149.13 |
| 1275436800000 | 1150.59 |
| 1275523200000 | 1178.57 |
| 1275609600000 | 1095.64 |
| 1275868800000 | 1025.77 |
| 1275955200000 | 1029.48 |
| 1276041600000 | 1082.03 |
| 1276128000000 | 1093.37 |
| 1276214400000 | 1101.84 |
| 1276473600000 | 1165.56 |
| 1276560000000 | 1151.74 |
| 1276646400000 | 1145.09 |
| 1276732800000 | 1139.83 |
| 1276819200000 | 1160.35 |
| 1277078400000 | 1201.15 |
| 1277164800000 | 1161.88 |
| 1277251200000 | 1125.51 |
| 1277337600000 | 1085.64 |
| 1277424000000 | 1078.71 |
| 1277683200000 | 1072.81 |
| 1277769600000 | 1049.67 |
| 1277856000000 | 1056.47 |
| 1277942400000 | 1094.98 |
| 1278028800000 | 1105.89 |
| 1278288000000 | 1098.07 |
| 1278374400000 | 1154.3 |
| 1278460800000 | 1142.48 |
| 1278547200000 | 1180.1 |
| 1278633600000 | 1185.59 |
| 1278892800000 | 1187.05 |
| 1278979200000 | 1228.43 |
| 1279065600000 | 1237.26 |
| 1279152000000 | 1297.75 |
| 1279238400000 | 1310.64 |
| 1279497600000 | 1328.63 |
| 1279584000000 | 1273.56 |
| 1279670400000 | 1257.85 |
| 1279756800000 | 1308.39 |
| 1279843200000 | 1276 |
| 1280102400000 | 1322.98 |
| 1280188800000 | 1401.65 |
| 1280275200000 | 1386.74 |
| 1280361600000 | 1408.77 |
| 1280448000000 | 1371.64 |
| 1280707200000 | 1458.73 |
| 1280793600000 | 1478.01 |
| 1280880000000 | 1476.29 |
| 1280966400000 | 1444.46 |
| 1281052800000 | 1423.87 |
| 1281312000000 | 1408.57 |
| 1281398400000 | 1354.27 |
| 1281484800000 | 1323.26 |
| 1281571200000 | 1294.35 |
| 1281657600000 | 1282.72 |
| 1281916800000 | 1296.71 |
| 1282003200000 | 1350.71 |
| 1282089600000 | 1334.17 |
| 1282176000000 | 1316.51 |
| 1282262400000 | 1247.84 |
| 1282521600000 | 1254.84 |
| 1282608000000 | 1213.14 |
| 1282694400000 | 1177.84 |
| 1282780800000 | 1218.72 |
| 1282867200000 | 1219.72 |
| 1283126400000 | 1226.33 |
| 1283212800000 | 1221.67 |
| 1283299200000 | 1242.52 |
| 1283385600000 | 1287.63 |
| 1283472000000 | 1333.5 |
| 1283731200000 | 1355.21 |
| 1283817600000 | 1279.72 |
| 1283904000000 | 1238.57 |
| 1283990400000 | 1257.73 |
| 1284076800000 | 1231.66 |
| 1284336000000 | 1246.17 |
| 1284422400000 | 1230.92 |
| 1284508800000 | 1233.31 |
| 1284595200000 | 1220.79 |
| 1284681600000 | 1205.04 |
| 1284940800000 | 1180.07 |
| 1285027200000 | 1206.72 |
| 1285113600000 | 1237.03 |
| 1285200000000 | 1222.07 |
| 1285286400000 | 1243.32 |
| 1285545600000 | 1218.67 |
| 1285632000000 | 1201.43 |
| 1285718400000 | 1201.72 |
| 1285804800000 | 1210.69 |
| 1285891200000 | 1216.45 |
| 1286150400000 | 1238.45 |
| 1286236800000 | 1268.14 |
| 1286323200000 | 1326.52 |
| 1286409600000 | 1335.06 |
| 1286496000000 | 1305.7 |
| 1286755200000 | 1329.48 |
| 1286841600000 | 1314.84 |
| 1286928000000 | 1367.46 |
| 1287014400000 | 1326.05 |
| 1287100800000 | 1328.28 |
| 1287360000000 | 1328.09 |
| 1287446400000 | 1330.06 |
| 1287532800000 | 1365.78 |
| 1287619200000 | 1357.48 |
| 1287705600000 | 1366.19 |
| 1287964800000 | 1402.88 |
| 1288051200000 | 1363.2 |
| 1288137600000 | 1325.48 |
| 1288224000000 | 1337.17 |
| 1288310400000 | 1306.48 |
| 1288569600000 | 1266.2 |
| 1288656000000 | 1291.11 |
| 1288742400000 | 1283.5 |
| 1288828800000 | 1282.28 |
| 1288915200000 | 1274.17 |
| 1289174400000 | 1283.81 |
| 1289260800000 | 1302.45 |
| 1289347200000 | 1247.26 |
| 1289433600000 | 1228.01 |
| 1289520000000 | 1234.95 |
| 1289779200000 | 1233.84 |
| 1289865600000 | 1216.06 |
| 1289952000000 | 1190.8 |
| 1290038400000 | 1232.72 |
| 1290124800000 | 1226.13 |
| 1290384000000 | 1189.58 |
| 1290470400000 | 1164.25 |
| 1290556800000 | 1164.16 |
| 1290643200000 | 1145.61 |
| 1290729600000 | 1134.82 |
| 1290988800000 | 1104.3 |
| 1291075200000 | 1106.44 |
| 1291161600000 | 1170.85 |
| 1291248000000 | 1172.12 |
| 1291334400000 | 1196.86 |
| 1291593600000 | 1197.85 |
| 1291680000000 | 1237.17 |
| 1291766400000 | 1225.1 |
| 1291852800000 | 1237.42 |
| 1291939200000 | 1205.41 |
| 1292198400000 | 1209.28 |
| 1292284800000 | 1221.38 |
| 1292371200000 | 1199.89 |
| 1292457600000 | 1194.09 |
| 1292544000000 | 1196.55 |
| 1292803200000 | 1147.87 |
| 1292889600000 | 1157.96 |
| 1292976000000 | 1136.4 |
| 1293062400000 | 1129.49 |
| 1293148800000 | 1133.94 |
| 1293408000000 | 1102.85 |
| 1293494400000 | 1108.99 |
| 1293580800000 | 1123.85 |
| 1293667200000 | 1128.85 |
| 1293753600000 | 1129.92 |
| 1294012800000 | 1133.08 |
| 1294099200000 | 1109.03 |
| 1294185600000 | 1076.82 |
| 1294272000000 | 1067.89 |
| 1294358400000 | 1074.65 |
| 1294617600000 | 1036.45 |
| 1294704000000 | 1053.09 |
| 1294790400000 | 1122.67 |
| 1294876800000 | 1151.99 |
| 1294963200000 | 1156.85 |
| 1295222400000 | 1151.84 |
| 1295308800000 | 1141.3 |
| 1295395200000 | 1206.57 |
| 1295481600000 | 1229.94 |
| 1295568000000 | 1233.73 |
| 1295827200000 | 1259.23 |
| 1295913600000 | 1239.12 |
| 1296000000000 | 1265.28 |
| 1296086400000 | 1271.49 |
| 1296172800000 | 1278.99 |
| 1296432000000 | 1292.09 |
| 1296518400000 | 1366.14 |
| 1296604800000 | 1373.29 |
| 1296691200000 | 1367.67 |
| 1296777600000 | 1342.64 |
| 1297036800000 | 1331.63 |
| 1297123200000 | 1352.9 |
| 1297209600000 | 1375.81 |
| 1297296000000 | 1315.59 |
| 1297382400000 | 1298.5 |
| 1297641600000 | 1308.52 |
| 1297728000000 | 1291.71 |
| 1297814400000 | 1288.43 |
| 1297900800000 | 1335.38 |
| 1297987200000 | 1387.68 |
| 1298246400000 | 1353.22 |
| 1298332800000 | 1318.45 |
| 1298419200000 | 1334.29 |
| 1298505600000 | 1309.86 |
| 1298592000000 | 1291.66 |
| 1298851200000 | 1295.61 |
| 1298937600000 | 1295.71 |
| 1299024000000 | 1298.25 |
| 1299110400000 | 1310.55 |
| 1299196800000 | 1314.09 |
| 1299456000000 | 1316.35 |
| 1299542400000 | 1248.47 |
| 1299628800000 | 1266.22 |
| 1299715200000 | 1256.1 |
| 1299801600000 | 1295.02 |
| 1300060800000 | 1389.11 |
| 1300147200000 | 1324.3 |
| 1300233600000 | 1341.25 |
| 1300320000000 | 1364.31 |
| 1300406400000 | 1352.91 |
| 1300665600000 | 1371.51 |
| 1300752000000 | 1364.52 |
| 1300838400000 | 1332.01 |
| 1300924800000 | 1375.72 |
| 1301011200000 | 1370.3 |
| 1301270400000 | 1357.01 |
| 1301356800000 | 1321.89 |
| 1301443200000 | 1297.79 |
| 1301529600000 | 1285.41 |
| 1301616000000 | 1273.2 |
| 1301875200000 | 1250.28 |
| 1301961600000 | 1240.75 |
| 1302048000000 | 1294.09 |
| 1302134400000 | 1317.07 |
| 1302220800000 | 1307.19 |
| 1302480000000 | 1267.02 |
| 1302566400000 | 1282.41 |
| 1302652800000 | 1309.32 |
| 1302739200000 | 1260.12 |
| 1302825600000 | 1238.87 |
| 1303084800000 | 1177.85 |
| 1303171200000 | 1194.62 |
| 1303257600000 | 1163.9 |
| 1303344000000 | 1200.33 |
| 1303430400000 | 1200.33 |
| 1303689600000 | 1199.46 |
| 1303776000000 | 1198.58 |
| 1303862400000 | 1168.1 |
| 1303948800000 | 1182.29 |
| 1304035200000 | 1220.73 |
| 1304294400000 | 1217.67 |
| 1304380800000 | 1196.17 |
| 1304467200000 | 1175.32 |
| 1304553600000 | 1143.6 |
| 1304640000000 | 1123.29 |
| 1304899200000 | 1084.37 |
| 1304985600000 | 1118.82 |
| 1305072000000 | 1126.27 |
| 1305158400000 | 1088.8 |
| 1305244800000 | 1093.82 |
| 1305504000000 | 1082.04 |
| 1305590400000 | 1097.3 |
| 1305676800000 | 1085.05 |
| 1305763200000 | 1081.22 |
| 1305849600000 | 1051.19 |
| 1306108800000 | 1025.07 |
| 1306195200000 | 1030.38 |
| 1306281600000 | 1036.98 |
| 1306368000000 | 1035.23 |
| 1306454400000 | 1029.97 |
| 1306713600000 | 1008.03 |
| 1306800000000 | 1080.12 |
| 1306886400000 | 1066.04 |
| 1306972800000 | 1060.61 |
| 1307059200000 | 1127.03 |
| 1307318400000 | 1120.04 |
| 1307404800000 | 1103.23 |
| 1307491200000 | 1058.97 |
| 1307577600000 | 1059.91 |
| 1307664000000 | 1034.71 |
| 1307923200000 | 1035.94 |
| 1308009600000 | 1061.95 |
| 1308096000000 | 1025.6 |
| 1308182400000 | 983.22 |
| 1308268800000 | 1042.98 |
| 1308528000000 | 1022.58 |
| 1308614400000 | 1074.48 |
| 1308700800000 | 1072.27 |
| 1308787200000 | 1019.02 |
| 1308873600000 | 1013.24 |
| 1309132800000 | 1021.28 |
| 1309219200000 | 1060.4 |
| 1309305600000 | 1064.14 |
| 1309392000000 | 1089.08 |
| 1309478400000 | 1122.12 |
| 1309737600000 | 1130.19 |
| 1309824000000 | 1105.15 |
| 1309910400000 | 1063.87 |
| 1309996800000 | 1063.19 |
| 1310083200000 | 1038.23 |
| 1310342400000 | 987.63 |
| 1310428800000 | 988.46 |
| 1310515200000 | 972.96 |
| 1310601600000 | 974.66 |
| 1310688000000 | 960.34 |
| 1310947200000 | 948.08 |
| 1311033600000 | 973.56 |
| 1311120000000 | 971.46 |
| 1311206400000 | 1018.6 |
| 1311292800000 | 1091.79 |
| 1311552000000 | 1069.87 |
| 1311638400000 | 1041.7 |
| 1311724800000 | 1032.31 |
| 1311811200000 | 1006.11 |
| 1311897600000 | 1007.29 |
| 1312156800000 | 975.2 |
| 1312243200000 | 940.48 |
| 1312329600000 | 908.08 |
| 1312416000000 | 891.09 |
| 1312502400000 | 879.59 |
| 1312761600000 | 825.68 |
| 1312848000000 | 829.44 |
| 1312934400000 | 814.03 |
| 1313020800000 | 814.76 |
| 1313107200000 | 823.8 |
| 1313366400000 | 837.13 |
| 1313452800000 | 854.16 |
| 1313539200000 | 850.57 |
| 1313625600000 | 811.13 |
| 1313712000000 | 806.28 |
| 1313971200000 | 783.03 |
| 1314057600000 | 747.67 |
| 1314144000000 | 728.41 |
| 1314230400000 | 715.15 |
| 1314316800000 | 699.29 |
| 1314576000000 | 823.62 |
| 1314662400000 | 784.91 |
| 1314748800000 | 740.08 |
| 1314835200000 | 740.53 |
| 1314921600000 | 701.37 |
| 1315180800000 | 670.98 |
| 1315267200000 | 663.92 |
| 1315353600000 | 735.87 |
| 1315440000000 | 686.49 |
| 1315526400000 | 672.48 |
| 1315785600000 | 630.65 |
| 1315872000000 | 631.58 |
| 1315958400000 | 644.03 |
| 1316044800000 | 646.06 |
| 1316131200000 | 655.3 |
| 1316390400000 | 635.8 |
| 1316476800000 | 634.54 |
| 1316563200000 | 642.25 |
| 1316649600000 | 613.33 |
| 1316736000000 | 583.27 |
| 1316995200000 | 563.73 |
| 1317081600000 | 581.55 |
| 1317168000000 | 600.66 |
| 1317254400000 | 595.77 |
| 1317340800000 | 578.67 |
| 1317600000000 | 553.26 |
| 1317686400000 | 507.42 |
| 1317772800000 | 511.45 |
| 1317859200000 | 517.22 |
| 1317945600000 | 524.71 |
| 1318204800000 | 519.53 |
| 1318291200000 | 493.55 |
| 1318377600000 | 531.22 |
| 1318464000000 | 535.56 |
| 1318550400000 | 544.59 |
| 1318809600000 | 515.81 |
| 1318896000000 | 503.79 |
| 1318982400000 | 510.61 |
| 1319068800000 | 511.87 |
| 1319155200000 | 554.36 |
| 1319414400000 | 516.77 |
| 1319500800000 | 527.42 |
| 1319587200000 | 542.38 |
| 1319673600000 | 583.11 |
| 1319760000000 | 584.49 |
| 1320019200000 | 569.51 |
| 1320105600000 | 513.65 |
| 1320192000000 | 518.41 |
| 1320278400000 | 529.49 |
| 1320364800000 | 525.75 |
| 1320624000000 | 540.03 |
| 1320710400000 | 565.21 |
| 1320796800000 | 544.13 |
| 1320883200000 | 538.78 |
| 1320969600000 | 538.26 |
| 1321228800000 | 537.61 |
| 1321315200000 | 510.32 |
| 1321401600000 | 496.11 |
| 1321488000000 | 502.47 |
| 1321574400000 | 490.4 |
| 1321833600000 | 468.52 |
| 1321920000000 | 470.51 |
| 1322006400000 | 460.57 |
| 1322092800000 | 458.07 |
| 1322179200000 | 453.26 |
| 1322438400000 | 460.38 |
| 1322524800000 | 455.6 |
| 1322611200000 | 475.92 |
| 1322697600000 | 465.07 |
| 1322784000000 | 480.37 |
| 1323043200000 | 481.56 |
| 1323129600000 | 467.13 |
| 1323216000000 | 472.7 |
| 1323302400000 | 462.61 |
| 1323388800000 | 464.07 |
| 1323648000000 | 442.79 |
| 1323734400000 | 435.69 |
| 1323820800000 | 431.31 |
| 1323907200000 | 434.51 |
| 1323993600000 | 434.29 |
| 1324252800000 | 426.82 |
| 1324339200000 | 442.13 |
| 1324425600000 | 436.36 |
| 1324512000000 | 432.9 |
| 1324598400000 | 437 |
| 1324857600000 | 437 |
| 1324944000000 | 440.58 |
| 1325030400000 | 437.2 |
| 1325116800000 | 434.86 |
| 1325203200000 | 448.31 |
| 1325462400000 | 442.21 |
| 1325548800000 | 434.43 |
| 1325635200000 | 429.87 |
| 1325721600000 | 415.69 |
| 1325808000000 | 413.13 |
| 1326067200000 | 407.72 |
| 1326153600000 | 401.05 |
| 1326240000000 | 400.5 |
| 1326326400000 | 407.58 |
| 1326412800000 | 413.59 |
| 1326672000000 | 420.08 |
| 1326758400000 | 427.86 |
| 1326844800000 | 444.15 |
| 1326931200000 | 463.62 |
| 1327017600000 | 482.12 |
| 1327276800000 | 519.69 |
| 1327363200000 | 477.78 |
| 1327449600000 | 511.14 |
| 1327536000000 | 552.62 |
| 1327622400000 | 535.02 |
| 1327881600000 | 545.16 |
| 1327968000000 | 587.62 |
| 1328054400000 | 592.75 |
| 1328140800000 | 586.23 |
| 1328227200000 | 551.56 |
| 1328486400000 | 582.05 |
| 1328572800000 | 605.85 |
| 1328659200000 | 607.34 |
| 1328745600000 | 615.41 |
| 1328832000000 | 581.81 |
| 1329091200000 | 618.91 |
| 1329177600000 | 601.02 |
| 1329264000000 | 559.56 |
| 1329350400000 | 571.18 |
| 1329436800000 | 614.82 |
| 1329696000000 | 621.12 |
| 1329782400000 | 590.75 |
| 1329868800000 | 548.05 |
| 1329955200000 | 545.82 |
| 1330041600000 | 555.91 |
| 1330300800000 | 553.1 |
| 1330387200000 | 535.54 |
| 1330473600000 | 545.56 |
| 1330560000000 | 549.56 |
| 1330646400000 | 545.93 |
| 1330905600000 | 531.71 |
| 1330992000000 | 552.44 |
| 1331078400000 | 544.26 |
| 1331164800000 | 571.54 |
| 1331251200000 | 549.48 |
| 1331510400000 | 528.43 |
| 1331596800000 | 527.63 |
| 1331683200000 | 529.77 |
| 1331769600000 | 539.28 |
| 1331856000000 | 554.83 |
| 1332115200000 | 568.56 |
| 1332201600000 | 574.26 |
| 1332288000000 | 555.89 |
| 1332374400000 | 550.62 |
| 1332460800000 | 557.59 |
| 1332720000000 | 552.99 |
| 1332806400000 | 537.71 |
| 1332892800000 | 534.03 |
| 1332979200000 | 516.81 |
| 1333065600000 | 514.76 |
| 1333324800000 | 495.88 |
| 1333411200000 | 491.99 |
| 1333497600000 | 477.77 |
| 1333584000000 | 475.84 |
| 1333670400000 | 475.84 |
| 1333929600000 | 476.11 |
| 1334016000000 | 507.15 |
| 1334102400000 | 498.46 |
| 1334188800000 | 496.53 |
| 1334275200000 | 493.08 |
| 1334534400000 | 492.29 |
| 1334620800000 | 504.86 |
| 1334707200000 | 508.5 |
| 1334793600000 | 495.5 |
| 1334880000000 | 500.9 |
| 1335139200000 | 488.51 |
| 1335225600000 | 486.85 |
| 1335312000000 | 485.66 |
| 1335398400000 | 486.93 |
| 1335484800000 | 485.84 |
| 1335744000000 | 488.47 |
| 1335830400000 | 488.08 |
| 1335916800000 | 472.28 |
| 1336003200000 | 474.29 |
| 1336089600000 | 477.84 |
| 1336348800000 | 445.39 |
| 1336435200000 | 426.32 |
| 1336521600000 | 418.99 |
| 1336608000000 | 442.37 |
| 1336694400000 | 418.41 |
| 1336953600000 | 395.16 |
| 1337040000000 | 380.43 |
| 1337126400000 | 370.32 |
| 1337212800000 | 354.89 |
| 1337299200000 | 369.92 |
| 1337558400000 | 369.02 |
| 1337644800000 | 364.18 |
| 1337731200000 | 352.8 |
| 1337817600000 | 335.76 |
| 1337904000000 | 321.87 |
| 1338163200000 | 346.92 |
| 1338249600000 | 352.9 |
| 1338336000000 | 335.37 |
| 1338422400000 | 344.99 |
| 1338508800000 | 327.19 |
| 1338768000000 | 330.71 |
| 1338854400000 | 311.91 |
| 1338940800000 | 313.33 |
| 1339027200000 | 327.58 |
| 1339113600000 | 331.84 |
| 1339372800000 | 334.63 |
| 1339459200000 | 328.13 |
| 1339545600000 | 341.11 |
| 1339632000000 | 387.57 |
| 1339718400000 | 395.24 |
| 1339977600000 | 412.4 |
| 1340064000000 | 431.04 |
| 1340150400000 | 423.9 |
| 1340236800000 | 428.15 |
| 1340323200000 | 418.47 |
| 1340582400000 | 383.01 |
| 1340668800000 | 388.31 |
| 1340755200000 | 392.25 |
| 1340841600000 | 389.41 |
| 1340928000000 | 426.07 |
| 1341187200000 | 427.41 |
| 1341273600000 | 430.67 |
| 1341360000000 | 449.58 |
| 1341446400000 | 429.57 |
| 1341532800000 | 425.6 |
| 1341792000000 | 430.71 |
| 1341878400000 | 413.54 |
| 1341964800000 | 401.65 |
| 1342051200000 | 393.54 |
| 1342137600000 | 410.33 |
| 1342396800000 | 405.85 |
| 1342483200000 | 401.16 |
| 1342569600000 | 403.21 |
| 1342656000000 | 410.58 |
| 1342742400000 | 415.73 |
| 1343001600000 | 381.71 |
| 1343088000000 | 381.17 |
| 1343174400000 | 384.88 |
| 1343260800000 | 387.4 |
| 1343347200000 | 394.78 |
| 1343606400000 | 403.15 |
| 1343692800000 | 406.01 |
| 1343779200000 | 406.95 |
| 1343865600000 | 394.53 |
| 1343952000000 | 405.52 |
| 1344211200000 | 416.87 |
| 1344297600000 | 426.16 |
| 1344384000000 | 416.49 |
| 1344470400000 | 414.17 |
| 1344556800000 | 417.74 |
| 1344816000000 | 422.14 |
| 1344902400000 | 420.99 |
| 1344988800000 | 419.64 |
| 1345075200000 | 432.21 |
| 1345161600000 | 440.3 |
| 1345420800000 | 430.66 |
| 1345507200000 | 449.16 |
| 1345593600000 | 446.25 |
| 1345680000000 | 442.48 |
| 1345766400000 | 451.41 |
| 1346025600000 | 452.8 |
| 1346112000000 | 441.98 |
| 1346198400000 | 449.75 |
| 1346284800000 | 437.89 |
| 1346371200000 | 456.88 |
| 1346630400000 | 454.34 |
| 1346716800000 | 454.39 |
| 1346803200000 | 471.87 |
| 1346889600000 | 473.43 |
| 1346976000000 | 487.44 |
| 1347235200000 | 512.7 |
| 1347321600000 | 517.44 |
| 1347408000000 | 556.41 |
| 1347494400000 | 533.9 |
| 1347580800000 | 546.78 |
| 1347840000000 | 537.94 |
| 1347926400000 | 550.86 |
| 1348012800000 | 541.15 |
| 1348099200000 | 536.32 |
| 1348185600000 | 547.61 |
| 1348444800000 | 525.86 |
| 1348531200000 | 527.03 |
| 1348617600000 | 520.23 |
| 1348704000000 | 516.43 |
| 1348790400000 | 511.8 |
| 1349049600000 | 522.04 |
| 1349136000000 | 549.44 |
| 1349222400000 | 542.66 |
| 1349308800000 | 554.85 |
| 1349395200000 | 587.29 |
| 1349654400000 | 582.41 |
| 1349740800000 | 583.99 |
| 1349827200000 | 560.61 |
| 1349913600000 | 560.58 |
| 1350000000000 | 582.83 |
| 1350259200000 | 594.02 |
| 1350345600000 | 613.1 |
| 1350432000000 | 630.1 |
| 1350518400000 | 626.84 |
| 1350604800000 | 627.81 |
| 1350864000000 | 646.63 |
| 1350950400000 | 628.45 |
| 1351036800000 | 642.61 |
| 1351123200000 | 638.05 |
| 1351209600000 | 628.97 |
| 1351468800000 | 576.98 |
| 1351555200000 | 568.73 |
| 1351641600000 | 556.03 |
| 1351728000000 | 523.65 |
| 1351814400000 | 554.47 |
| 1352073600000 | 579.91 |
| 1352160000000 | 579.98 |
| 1352246400000 | 573.32 |
| 1352332800000 | 543.63 |
| 1352419200000 | 550.87 |
| 1352678400000 | 520.76 |
| 1352764800000 | 517.23 |
| 1352851200000 | 532.86 |
| 1352937600000 | 520.84 |
| 1353024000000 | 520.33 |
| 1353283200000 | 554.56 |
| 1353369600000 | 553.64 |
| 1353456000000 | 561.73 |
| 1353542400000 | 579.04 |
| 1353628800000 | 578.7 |
| 1353888000000 | 577.87 |
| 1353974400000 | 566.92 |
| 1354060800000 | 545.59 |
| 1354147200000 | 544.44 |
| 1354233600000 | 535.75 |
| 1354492800000 | 551.13 |
| 1354579200000 | 542.43 |
| 1354665600000 | 551.07 |
| 1354752000000 | 554.94 |
| 1354838400000 | 548.75 |
| 1355097600000 | 552.57 |
| 1355184000000 | 569.43 |
| 1355270400000 | 569.25 |
| 1355356800000 | 559.38 |
| 1355443200000 | 559.32 |
| 1355702400000 | 545.32 |
| 1355788800000 | 543.54 |
| 1355875200000 | 572.22 |
| 1355961600000 | 568.95 |
| 1356048000000 | 579.46 |
| 1356307200000 | 580.36 |
| 1356393600000 | 580.36 |
| 1356480000000 | 581.55 |
| 1356566400000 | 589.98 |
| 1356652800000 | 577.02 |
| 1356912000000 | 579.01 |
| 1357084800000 | 603.43 |
| 1357171200000 | 598.49 |
| 1357257600000 | 607.26 |
| 1357516800000 | 607.99 |
| 1357603200000 | 610.99 |
| 1357689600000 | 605.83 |
| 1357776000000 | 617.14 |
| 1357862400000 | 616.53 |
| 1358121600000 | 611.33 |
| 1358208000000 | 600.38 |
| 1358294400000 | 606.06 |
| 1358380800000 | 606.48 |
| 1358467200000 | 606.6 |
| 1358726400000 | 605.54 |
| 1358812800000 | 622.6 |
| 1358899200000 | 636.94 |
| 1358985600000 | 618.06 |
| 1359072000000 | 639.15 |
| 1359331200000 | 633.35 |
| 1359417600000 | 632.39 |
| 1359504000000 | 633.04 |
| 1359590400000 | 631.06 |
| 1359676800000 | 636.7 |
| 1359936000000 | 635.79 |
| 1360022400000 | 645.18 |
| 1360108800000 | 660.73 |
| 1360195200000 | 656.26 |
| 1360281600000 | 640.46 |
| 1360540800000 | 634.12 |
| 1360627200000 | 643.87 |
| 1360713600000 | 644.56 |
| 1360800000000 | 641.91 |
| 1360886400000 | 650.66 |
| 1361145600000 | 636.39 |
| 1361232000000 | 646.51 |
| 1361318400000 | 649.29 |
| 1361404800000 | 615.53 |
| 1361491200000 | 614.1 |
| 1361750400000 | 609.73 |
| 1361836800000 | 604.29 |
| 1361923200000 | 612.83 |
| 1362009600000 | 618.8 |
| 1362096000000 | 601.94 |
| 1362355200000 | 595.14 |
| 1362441600000 | 592.49 |
| 1362528000000 | 587.52 |
| 1362614400000 | 570.89 |
| 1362700800000 | 579.39 |
| 1362960000000 | 570.66 |
| 1363046400000 | 576.61 |
| 1363132800000 | 589.93 |
| 1363219200000 | 587.16 |
| 1363305600000 | 584.73 |
| 1363564800000 | 579.89 |
| 1363651200000 | 560.76 |
| 1363737600000 | 569.75 |
| 1363824000000 | 566.14 |
| 1363910400000 | 572.15 |
| 1364169600000 | 567.11 |
| 1364256000000 | 537.45 |
| 1364342400000 | 515.47 |
| 1364428800000 | 527.95 |
| 1364515200000 | 527.95 |
| 1364774400000 | 528.2 |
| 1364860800000 | 521.55 |
| 1364947200000 | 507.83 |
| 1365033600000 | 506.13 |
| 1365120000000 | 496.58 |
| 1365379200000 | 501.92 |
| 1365465600000 | 533.65 |
| 1365552000000 | 552.72 |
| 1365638400000 | 576.35 |
| 1365724800000 | 570.48 |
| 1365984000000 | 557.85 |
| 1366070400000 | 543.06 |
| 1366156800000 | 540.84 |
| 1366243200000 | 534.96 |
| 1366329600000 | 547.02 |
| 1366588800000 | 560.45 |
| 1366675200000 | 554.75 |
| 1366761600000 | 560.09 |
| 1366848000000 | 578.85 |
| 1366934400000 | 581.1 |
| 1367193600000 | 610.49 |
| 1367280000000 | 589.82 |
| 1367366400000 | 590.22 |
| 1367452800000 | 592.47 |
| 1367539200000 | 594.44 |
| 1367798400000 | 591.72 |
| 1367884800000 | 593.01 |
| 1367971200000 | 648.48 |
| 1368057600000 | 666.66 |
| 1368144000000 | 640.03 |
| 1368403200000 | 649.56 |
| 1368489600000 | 656.79 |
| 1368576000000 | 681.64 |
| 1368662400000 | 714.93 |
| 1368748800000 | 734.49 |
| 1369008000000 | 710.53 |
| 1369094400000 | 657.08 |
| 1369180800000 | 646.01 |
| 1369267200000 | 622.39 |
| 1369353600000 | 622.66 |
| 1369612800000 | 628.79 |
| 1369699200000 | 621.32 |
| 1369785600000 | 608.63 |
| 1369872000000 | 581.15 |
| 1369958400000 | 601.22 |
| 1370217600000 | 594.73 |
| 1370304000000 | 576.48 |
| 1370390400000 | 582.21 |
| 1370476800000 | 581.68 |
| 1370563200000 | 588.6 |
| 1370822400000 | 566.35 |
| 1370908800000 | 521.73 |
| 1370995200000 | 510.6 |
| 1371081600000 | 527.6 |
| 1371168000000 | 532.33 |
| 1371427200000 | 528.95 |
| 1371513600000 | 525.73 |
| 1371600000000 | 520.13 |
| 1371686400000 | 491.18 |
| 1371772800000 | 459.25 |
| 1372032000000 | 457.78 |
| 1372118400000 | 467.01 |
| 1372204800000 | 464.19 |
| 1372291200000 | 445.16 |
| 1372377600000 | 458.85 |
| 1372636800000 | 454.89 |
| 1372723200000 | 429.86 |
| 1372809600000 | 418.82 |
| 1372896000000 | 415.29 |
| 1372982400000 | 421.71 |
| 1373241600000 | 433.17 |
| 1373328000000 | 420.92 |
| 1373414400000 | 414.24 |
| 1373500800000 | 417.72 |
| 1373587200000 | 412.99 |
| 1373846400000 | 413.6 |
| 1373932800000 | 424.13 |
| 1374019200000 | 429.36 |
| 1374105600000 | 436.09 |
| 1374192000000 | 429.54 |
| 1374451200000 | 433.52 |
| 1374537600000 | 434.04 |
| 1374624000000 | 436.29 |
| 1374710400000 | 438.96 |
| 1374796800000 | 449.44 |
| 1375056000000 | 452.31 |
| 1375142400000 | 450.31 |
| 1375228800000 | 461.02 |
| 1375315200000 | 470.02 |
| 1375401600000 | 482 |
| 1375660800000 | 480.41 |
| 1375747200000 | 482.7 |
| 1375833600000 | 484.53 |
| 1375920000000 | 504.89 |
| 1376006400000 | 509.83 |
| 1376265600000 | 516.95 |
| 1376352000000 | 503.87 |
| 1376438400000 | 505.16 |
| 1376524800000 | 504.59 |
| 1376611200000 | 502.31 |
| 1376870400000 | 487.33 |
| 1376956800000 | 476.82 |
| 1377043200000 | 483 |
| 1377129600000 | 481.73 |
| 1377216000000 | 497.73 |
| 1377475200000 | 492.13 |
| 1377561600000 | 473.71 |
| 1377648000000 | 472.45 |
| 1377734400000 | 478.89 |
| 1377820800000 | 482.77 |
| 1378080000000 | 487.47 |
| 1378166400000 | 495.7 |
| 1378252800000 | 499.23 |
| 1378339200000 | 500.35 |
| 1378425600000 | 505.78 |
| 1378684800000 | 529.92 |
| 1378771200000 | 534.23 |
| 1378857600000 | 536.3 |
| 1378944000000 | 541.18 |
| 1379030400000 | 536.75 |
| 1379289600000 | 540.82 |
| 1379376000000 | 546.05 |
| 1379462400000 | 543.61 |
| 1379548800000 | 558.39 |
| 1379635200000 | 531.76 |
| 1379894400000 | 539.47 |
| 1379980800000 | 556.45 |
| 1380067200000 | 559.54 |
| 1380153600000 | 565.5 |
| 1380240000000 | 564.53 |
| 1380499200000 | 551.47 |
| 1380585600000 | 557.23 |
| 1380672000000 | 554.63 |
| 1380758400000 | 572.51 |
| 1380844800000 | 594.03 |
| 1381104000000 | 606.1 |
| 1381190400000 | 614.24 |
| 1381276800000 | 613.63 |
| 1381363200000 | 621.03 |
| 1381449600000 | 619.5 |
| 1381708800000 | 629.77 |
| 1381795200000 | 627.97 |
| 1381881600000 | 621.51 |
| 1381968000000 | 639.63 |
| 1382054400000 | 664.68 |
| 1382313600000 | 679.47 |
| 1382400000000 | 681.72 |
| 1382486400000 | 651.61 |
| 1382572800000 | 663.61 |
| 1382659200000 | 670.5 |
| 1382918400000 | 670.08 |
| 1383004800000 | 654.2 |
| 1383091200000 | 653.23 |
| 1383177600000 | 655.43 |
| 1383264000000 | 638.52 |
| 1383523200000 | 628.34 |
| 1383609600000 | 611.11 |
| 1383696000000 | 625.13 |
| 1383782400000 | 628.82 |
| 1383868800000 | 620.94 |
| 1384128000000 | 617.22 |
| 1384214400000 | 601.84 |
| 1384300800000 | 604.98 |
| 1384387200000 | 613.24 |
| 1384473600000 | 616.53 |
| 1384732800000 | 625.39 |
| 1384819200000 | 628.12 |
| 1384905600000 | 615.59 |
| 1384992000000 | 617.03 |
| 1385078400000 | 637.52 |
| 1385337600000 | 660.73 |
| 1385424000000 | 645.5 |
| 1385510400000 | 653.87 |
| 1385596800000 | 664.02 |
| 1385683200000 | 671.59 |
| 1385942400000 | 682.43 |
| 1386028800000 | 679.7 |
| 1386115200000 | 673.35 |
| 1386201600000 | 661.64 |
| 1386288000000 | 649.1 |
| 1386547200000 | 659.49 |
| 1386633600000 | 673.85 |
| 1386720000000 | 669.99 |
| 1386806400000 | 662 |
| 1386892800000 | 643.33 |
| 1387152000000 | 641.94 |
| 1387238400000 | 645.96 |
| 1387324800000 | 643.67 |
| 1387411200000 | 648.27 |
| 1387497600000 | 616.88 |
| 1387756800000 | 618.92 |
| 1387843200000 | 617.13 |
| 1387929600000 | 617.13 |
| 1388016000000 | 618.28 |
| 1388102400000 | 659.32 |
| 1388361600000 | 660.45 |
| 1388448000000 | 662.61 |
| 1388620800000 | 674.85 |
| 1388707200000 | 669.59 |
| 1388966400000 | 671.01 |
| 1389052800000 | 691.56 |
| 1389139200000 | 718.68 |
| 1389225600000 | 732.82 |
| 1389312000000 | 742.01 |
| 1389571200000 | 741.02 |
| 1389657600000 | 727.41 |
| 1389744000000 | 741 |
| 1389830400000 | 733.08 |
| 1389916800000 | 725.01 |
| 1390176000000 | 707.64 |
| 1390262400000 | 686.22 |
| 1390348800000 | 693.31 |
| 1390435200000 | 700.87 |
| 1390521600000 | 678.42 |
| 1390780800000 | 665.44 |
| 1390867200000 | 649.69 |
| 1390953600000 | 647.01 |
| 1391040000000 | 661.47 |
| 1391126400000 | 674.78 |
| 1391385600000 | 699.82 |
| 1391472000000 | 702.89 |
| 1391558400000 | 718.09 |
| 1391644800000 | 732.98 |
| 1391731200000 | 736.02 |
| 1391990400000 | 738.5 |
| 1392076800000 | 743.4 |
| 1392163200000 | 758.66 |
| 1392249600000 | 754.58 |
| 1392336000000 | 763.61 |
| 1392595200000 | 756.82 |
| 1392681600000 | 760.67 |
| 1392768000000 | 752.15 |
| 1392854400000 | 744.84 |
| 1392940800000 | 746.17 |
| 1393200000000 | 725.82 |
| 1393286400000 | 756.04 |
| 1393372800000 | 780.63 |
| 1393459200000 | 777.99 |
| 1393545600000 | 798.36 |
| 1393804800000 | 796.17 |
| 1393891200000 | 807.36 |
| 1393977600000 | 799.32 |
| 1394064000000 | 806.64 |
| 1394150400000 | 824.3 |
| 1394409600000 | 808.53 |
| 1394496000000 | 819.73 |
| 1394582400000 | 820.31 |
| 1394668800000 | 818.66 |
| 1394755200000 | 803.79 |
| 1395014400000 | 832.84 |
| 1395100800000 | 827.32 |
| 1395187200000 | 823.16 |
| 1395273600000 | 815.16 |
| 1395360000000 | 796.24 |
| 1395619200000 | 801.71 |
| 1395705600000 | 801.36 |
| 1395792000000 | 799.47 |
| 1395878400000 | 788.26 |
| 1395964800000 | 791.49 |
| 1396224000000 | 797.77 |
| 1396310400000 | 800.28 |
| 1396396800000 | 808.2 |
| 1396483200000 | 789.78 |
| 1396569600000 | 775.95 |
| 1396828800000 | 769.04 |
| 1396915200000 | 768.64 |
| 1397001600000 | 765.88 |
| 1397088000000 | 760.15 |
| 1397174400000 | 734.66 |
| 1397433600000 | 706.11 |
| 1397520000000 | 699.95 |
| 1397606400000 | 716.66 |
| 1397692800000 | 745.03 |
| 1397779200000 | 745.03 |
| 1398038400000 | 743.33 |
| 1398124800000 | 755.49 |
| 1398211200000 | 739.9 |
| 1398297600000 | 740.44 |
| 1398384000000 | 730.84 |
| 1398643200000 | 715.29 |
| 1398729600000 | 717.06 |
| 1398816000000 | 744.7 |
| 1398902400000 | 744.7 |
| 1398988800000 | 750.67 |
| 1399248000000 | 752.72 |
| 1399334400000 | 746 |
| 1399420800000 | 752.52 |
| 1399507200000 | 743.39 |
| 1399593600000 | 711.63 |
| 1399852800000 | 695.78 |
| 1399939200000 | 694.12 |
| 1400025600000 | 709.07 |
| 1400112000000 | 674.05 |
| 1400198400000 | 644.55 |
| 1400457600000 | 629.17 |
| 1400544000000 | 666.85 |
| 1400630400000 | 681.68 |
| 1400716800000 | 690.29 |
| 1400803200000 | 707.08 |
| 1401062400000 | 725.89 |
| 1401148800000 | 725.03 |
| 1401235200000 | 742.19 |
| 1401321600000 | 732.22 |
| 1401408000000 | 741.5 |
| 1401667200000 | 755.86 |
| 1401753600000 | 749.92 |
| 1401840000000 | 755.56 |
| 1401926400000 | 782.62 |
| 1402012800000 | 797.96 |
| 1402272000000 | 795.27 |
| 1402358400000 | 805.3 |
| 1402444800000 | 789.6 |
| 1402531200000 | 790.27 |
| 1402617600000 | 763.42 |
| 1402876800000 | 760.23 |
| 1402963200000 | 760.4 |
| 1403049600000 | 776.3 |
| 1403136000000 | 784.38 |
| 1403222400000 | 795.96 |
| 1403481600000 | 765.87 |
| 1403568000000 | 749.38 |
| 1403654400000 | 743.52 |
| 1403740800000 | 739.19 |
| 1403827200000 | 728.06 |
| 1404086400000 | 737.69 |
| 1404172800000 | 742.07 |
| 1404259200000 | 756.94 |
| 1404345600000 | 761.26 |
| 1404432000000 | 754.54 |
| 1404691200000 | 754.86 |
| 1404777600000 | 715.19 |
| 1404864000000 | 699.57 |
| 1404950400000 | 681.84 |
| 1405036800000 | 684.53 |
| 1405296000000 | 704.05 |
| 1405382400000 | 698.3 |
| 1405468800000 | 703.16 |
| 1405555200000 | 705.17 |
| 1405641600000 | 683.29 |
| 1405900800000 | 672.63 |
| 1405987200000 | 668.37 |
| 1406073600000 | 674.31 |
| 1406160000000 | 686.06 |
| 1406246400000 | 714.31 |
| 1406505600000 | 715.53 |
| 1406592000000 | 702.49 |
| 1406678400000 | 701.34 |
| 1406764800000 | 682.53 |
| 1406851200000 | 677.8 |
| 1407110400000 | 675.72 |
| 1407196800000 | 649.29 |
| 1407283200000 | 619.67 |
| 1407369600000 | 628.09 |
| 1407456000000 | 611.15 |
| 1407715200000 | 627.06 |
| 1407801600000 | 643.01 |
| 1407888000000 | 651.11 |
| 1407974400000 | 659.57 |
| 1408060800000 | 659.69 |
| 1408320000000 | 638.3 |
| 1408406400000 | 645.83 |
| 1408492800000 | 654.74 |
| 1408579200000 | 668.88 |
| 1408665600000 | 677.44 |
| 1408924800000 | 677.85 |
| 1409011200000 | 684.01 |
| 1409097600000 | 681.22 |
| 1409184000000 | 680.57 |
| 1409270400000 | 675.94 |
| 1409529600000 | 672.59 |
| 1409616000000 | 655.3 |
| 1409702400000 | 666.25 |
| 1409788800000 | 670.75 |
| 1409875200000 | 685.33 |
| 1410134400000 | 685.63 |
| 1410220800000 | 667.05 |
| 1410307200000 | 669.52 |
| 1410393600000 | 669.67 |
| 1410480000000 | 666.34 |
| 1410739200000 | 662.58 |
| 1410825600000 | 646.51 |
| 1410912000000 | 648.57 |
| 1410998400000 | 628.15 |
| 1411084800000 | 655.22 |
| 1411344000000 | 640.27 |
| 1411430400000 | 624.57 |
| 1411516800000 | 622.73 |
| 1411603200000 | 610.15 |
| 1411689600000 | 609.63 |
| 1411948800000 | 590.14 |
| 1412035200000 | 593.33 |
| 1412121600000 | 599.54 |
| 1412208000000 | 598.58 |
| 1412294400000 | 585.45 |
| 1412553600000 | 578.56 |
| 1412640000000 | 565.04 |
| 1412726400000 | 562.29 |
| 1412812800000 | 577.28 |
| 1412899200000 | 559.35 |
| 1413158400000 | 565.27 |
| 1413244800000 | 530.66 |
| 1413331200000 | 498.04 |
| 1413417600000 | 484.5 |
| 1413504000000 | 524.34 |
| 1413763200000 | 532.32 |
| 1413849600000 | 563.48 |
| 1413936000000 | 560.65 |
| 1414022400000 | 560.76 |
| 1414108800000 | 561.53 |
| 1414368000000 | 540.63 |
| 1414454400000 | 542.14 |
| 1414540800000 | 525.47 |
| 1414627200000 | 501.85 |
| 1414713600000 | 501.91 |
| 1414972800000 | 516.24 |
| 1415059200000 | 519.82 |
| 1415145600000 | 522.9 |
| 1415232000000 | 521.74 |
| 1415318400000 | 491.74 |
| 1415577600000 | 486.98 |
| 1415664000000 | 478.99 |
| 1415750400000 | 464.65 |
| 1415836800000 | 471.37 |
| 1415923200000 | 477.1 |
| 1416182400000 | 469.91 |
| 1416268800000 | 492.37 |
| 1416355200000 | 514.47 |
| 1416441600000 | 516.97 |
| 1416528000000 | 531.57 |
| 1416787200000 | 533.91 |
| 1416873600000 | 519.61 |
| 1416960000000 | 534.07 |
| 1417046400000 | 520.08 |
| 1417132800000 | 526.93 |
| 1417392000000 | 530.41 |
| 1417478400000 | 541.26 |
| 1417564800000 | 549.16 |
| 1417651200000 | 545.03 |
| 1417737600000 | 561.82 |
| 1417996800000 | 563.69 |
| 1418083200000 | 489.37 |
| 1418169600000 | 481.75 |
| 1418256000000 | 435.4 |
| 1418342400000 | 443.93 |
| 1418601600000 | 455 |
| 1418688000000 | 456.48 |
| 1418774400000 | 466.38 |
| 1418860800000 | 468.75 |
| 1418947200000 | 458.7 |
| 1419206400000 | 467.88 |
| 1419292800000 | 457.2 |
| 1419379200000 | 457.69 |
| 1419465600000 | 457.69 |
| 1419552000000 | 456.98 |
| 1419811200000 | 442.81 |
| 1419897600000 | 435.12 |
| 1419984000000 | 436.59 |
| 1420156800000 | 444.44 |
| 1420416000000 | 415.39 |
| 1420502400000 | 414.78 |
| 1420588800000 | 400.25 |
| 1420675200000 | 390.45 |
| 1420761600000 | 400.57 |
| 1421020800000 | 420.82 |
| 1421107200000 | 437.9 |
| 1421193600000 | 435.43 |
| 1421280000000 | 419.99 |
| 1421366400000 | 404.95 |
| 1421625600000 | 415.43 |
| 1421712000000 | 407.59 |
| 1421798400000 | 396.87 |
| 1421884800000 | 394.71 |
| 1421971200000 | 417.76 |
| 1422230400000 | 388.9 |
| 1422316800000 | 369.74 |
| 1422403200000 | 311.48 |
| 1422489600000 | 325.78 |
| 1422576000000 | 321.38 |
| 1422835200000 | 340.22 |
| 1422921600000 | 391.41 |
| 1423008000000 | 398.11 |
| 1423094400000 | 375.84 |
| 1423180800000 | 361.59 |
| 1423440000000 | 339.96 |
| 1423526400000 | 367.28 |
| 1423612800000 | 344.9 |
| 1423699200000 | 378.5 |
| 1423785600000 | 412.87 |
| 1424044800000 | 388.2 |
| 1424131200000 | 369.38 |
| 1424217600000 | 371.74 |
| 1424304000000 | 380.4 |
| 1424390400000 | 380.84 |
| 1424649600000 | 380.38 |
| 1424736000000 | 429.96 |
| 1424822400000 | 417.7 |
| 1424908800000 | 402.42 |
| 1424995200000 | 385.74 |
| 1425254400000 | 370.35 |
| 1425340800000 | 372.86 |
| 1425427200000 | 364.22 |
| 1425513600000 | 370.62 |
| 1425600000000 | 362.52 |
| 1425859200000 | 345.62 |
| 1425945600000 | 339.76 |
| 1426032000000 | 327.42 |
| 1426118400000 | 329.01 |
| 1426204800000 | 314.57 |
| 1426464000000 | 313.03 |
| 1426550400000 | 319.12 |
| 1426636800000 | 303.28 |
| 1426723200000 | 296.68 |
| 1426809600000 | 314.81 |
| 1427068800000 | 333.96 |
| 1427155200000 | 344.71 |
| 1427241600000 | 347.27 |
| 1427328000000 | 325.5 |
| 1427414400000 | 325.74 |
| 1427673600000 | 323.03 |
| 1427760000000 | 322.48 |
| 1427846400000 | 317.3 |
| 1427932800000 | 321.95 |
| 1428019200000 | 321.95 |
| 1428278400000 | 326.42 |
| 1428364800000 | 322.01 |
| 1428451200000 | 316.79 |
| 1428537600000 | 315.84 |
| 1428624000000 | 314.31 |
| 1428883200000 | 312.72 |
| 1428969600000 | 305.24 |
| 1429056000000 | 293.59 |
| 1429142400000 | 298.95 |
| 1429228800000 | 287.37 |
| 1429488000000 | 285.65 |
| 1429574400000 | 275.06 |
| 1429660800000 | 283.71 |
| 1429747200000 | 296.98 |
| 1429833600000 | 312.93 |
| 1430092800000 | 328.59 |
| 1430179200000 | 337.46 |
| 1430265600000 | 336.91 |
| 1430352000000 | 351.14 |
| 1430438400000 | 351.67 |
| 1430697600000 | 351.96 |
| 1430784000000 | 335.24 |
| 1430870400000 | 356.28 |
| 1430956800000 | 366.9 |
| 1431043200000 | 360.04 |
| 1431302400000 | 345.7 |
| 1431388800000 | 355.4 |
| 1431475200000 | 362.03 |
| 1431561600000 | 366.14 |
| 1431648000000 | 355.89 |
| 1431907200000 | 356.88 |
| 1431993600000 | 357.26 |
| 1432080000000 | 352.77 |
| 1432166400000 | 356.01 |
| 1432252800000 | 347.07 |
| 1432512000000 | 335.1 |
| 1432598400000 | 334.72 |
| 1432684800000 | 352.73 |
| 1432771200000 | 347.88 |
| 1432857600000 | 345.77 |
| 1433116800000 | 343.69 |
| 1433203200000 | 336.03 |
| 1433289600000 | 362.04 |
| 1433376000000 | 355.81 |
| 1433462400000 | 328.67 |
| 1433721600000 | 320.15 |
| 1433808000000 | 324.61 |
| 1433894400000 | 320.48 |
| 1433980800000 | 351.65 |
| 1434067200000 | 323.36 |
| 1434326400000 | 304.34 |
| 1434412800000 | 281.56 |
| 1434499200000 | 275.86 |
| 1434585600000 | 283.35 |
| 1434672000000 | 281.38 |
| 1434931200000 | 311.63 |
| 1435017600000 | 334.86 |
| 1435104000000 | 325.11 |
| 1435190400000 | 329.94 |
| 1435276800000 | 337.5 |
| 1435536000000 | 337.8 |
| 1435622400000 | 337.55 |
| 1435708800000 | 336.33 |
| 1435795200000 | 336.41 |
| 1435881600000 | 336.29 |
| 1436140800000 | 335.5 |
| 1436227200000 | 331.29 |
| 1436313600000 | 335.21 |
| 1436400000000 | 334.62 |
| 1436486400000 | 338.48 |
| 1436745600000 | 333.56 |
| 1436832000000 | 333.24 |
| 1436918400000 | 331.93 |
| 1437004800000 | 330.32 |
| 1437091200000 | 328.81 |
| 1437350400000 | 329.12 |
| 1437436800000 | 331.26 |
| 1437523200000 | 330 |
| 1437609600000 | 332.66 |
| 1437696000000 | 332.28 |
| 1437955200000 | 336.42 |
| 1438041600000 | 334.49 |
| 1438128000000 | 334.34 |
| 1438214400000 | 331.1 |
| 1438300800000 | 334.88 |
| 1438560000000 | 269.14 |
| 1438646400000 | 253.56 |
| 1438732800000 | 232.68 |
| 1438819200000 | 249.52 |
| 1438905600000 | 250.42 |
| 1439164800000 | 262.23 |
| 1439251200000 | 267.98 |
| 1439337600000 | 267.81 |
| 1439424000000 | 262.79 |
| 1439510400000 | 259.22 |
| 1439769600000 | 261.52 |
| 1439856000000 | 258.76 |
| 1439942400000 | 261.32 |
| 1440028800000 | 254.26 |
| 1440115200000 | 247.7 |
| 1440374400000 | 216.85 |
| 1440460800000 | 248.71 |
| 1440547200000 | 247.9 |
| 1440633600000 | 246.11 |
| 1440720000000 | 251.61 |
| 1440979200000 | 246.08 |
| 1441065600000 | 244.89 |
| 1441152000000 | 246.47 |
| 1441238400000 | 254.44 |
| 1441324800000 | 254.72 |
| 1441584000000 | 261.06 |
| 1441670400000 | 269.95 |
| 1441756800000 | 266.45 |
| 1441843200000 | 271.1 |
| 1441929600000 | 272.47 |
| 1442188800000 | 271.89 |
| 1442275200000 | 272.98 |
| 1442361600000 | 278.44 |
| 1442448000000 | 280.88 |
| 1442534400000 | 287.77 |
| 1442793600000 | 280.24 |
| 1442880000000 | 268.97 |
| 1442966400000 | 261.07 |
| 1443052800000 | 263.14 |
| 1443139200000 | 264.32 |
| 1443398400000 | 254.99 |
| 1443484800000 | 254.23 |
| 1443571200000 | 252.2 |
| 1443657600000 | 243.99 |
| 1443744000000 | 246.97 |
| 1444003200000 | 260.91 |
| 1444089600000 | 266.18 |
| 1444176000000 | 270.48 |
| 1444262400000 | 270.83 |
| 1444348800000 | 273.93 |
| 1444608000000 | 276.05 |
| 1444694400000 | 277.56 |
| 1444780800000 | 276.06 |
| 1444867200000 | 285.63 |
| 1444953600000 | 282.1 |
| 1445212800000 | 280.6 |
| 1445299200000 | 285.33 |
| 1445385600000 | 288.04 |
| 1445472000000 | 288.07 |
| 1445558400000 | 286.86 |
| 1445817600000 | 289.42 |
| 1445904000000 | 294.68 |
| 1445990400000 | 295.1 |
| 1446076800000 | 284.05 |
| 1446163200000 | 274.88 |
| 1446422400000 | 286.75 |
| 1446508800000 | 278.98 |
| 1446595200000 | 270.37 |
| 1446681600000 | 259.7 |
| 1446768000000 | 250.39 |
| 1447027200000 | 254.69 |
| 1447113600000 | 247.19 |
| 1447200000000 | 243.46 |
| 1447286400000 | 236.8 |
| 1447372800000 | 235.37 |
| 1447632000000 | 233.41 |
| 1447718400000 | 235.37 |
| 1447804800000 | 239.98 |
| 1447891200000 | 240.44 |
| 1447977600000 | 230 |
| 1448236800000 | 221.22 |
| 1448323200000 | 225.22 |
| 1448409600000 | 218.51 |
| 1448496000000 | 217.55 |
| 1448582400000 | 220.33 |
| 1448841600000 | 213.55 |
| 1448928000000 | 217.76 |
| 1449014400000 | 212.65 |
| 1449100800000 | 213.97 |
| 1449187200000 | 208.76 |
| 1449446400000 | 207.23 |
| 1449532800000 | 199.14 |
| 1449619200000 | 200.79 |
| 1449705600000 | 206.29 |
| 1449792000000 | 209.33 |
| 1450051200000 | 214.4 |
| 1450137600000 | 208.97 |
| 1450224000000 | 216.25 |
| 1450310400000 | 223.5 |
| 1450396800000 | 226.29 |
| 1450656000000 | 229.44 |
| 1450742400000 | 229.66 |
| 1450828800000 | 227.09 |
| 1450915200000 | 228.74 |
| 1451001600000 | 228.74 |
| 1451260800000 | 228.11 |
| 1451347200000 | 226.92 |
| 1451433600000 | 225.55 |
| 1451520000000 | 235.39 |
| 1451865600000 | 226.22 |
| 1451952000000 | 220.45 |
| 1452038400000 | 221.05 |
| 1452124800000 | 210.84 |
| 1452211200000 | 208.79 |
| 1452470400000 | 207.17 |
| 1452556800000 | 212.08 |
| 1452643200000 | 211.48 |
| 1452729600000 | 205.05 |
| 1452816000000 | 200.01 |
| 1453075200000 | 189.3 |
| 1453161600000 | 196.34 |
| 1453248000000 | 182.05 |
| 1453334400000 | 180.6 |
| 1453420800000 | 186.88 |
| 1453680000000 | 189.02 |
| 1453766400000 | 194.54 |
| 1453852800000 | 194.37 |
| 1453939200000 | 191.09 |
| 1454025600000 | 193.49 |
| 1454284800000 | 195.98 |
| 1454371200000 | 193.81 |
| 1454457600000 | 186.1 |
| 1454544000000 | 179.87 |
| 1454630400000 | 176.81 |
| 1454889600000 | 158.32 |
| 1454976000000 | 154.55 |
| 1455062400000 | 152.11 |
| 1455148800000 | 150.8 |
| 1455235200000 | 158.56 |
| 1455494400000 | 174.36 |
| 1455580800000 | 170.13 |
| 1455667200000 | 173.12 |
| 1455753600000 | 171.74 |
| 1455840000000 | 162.06 |
| 1456099200000 | 163.28 |
| 1456185600000 | 166.62 |
| 1456272000000 | 159.07 |
| 1456358400000 | 165.27 |
| 1456444800000 | 176.01 |
| 1456704000000 | 180.42 |
| 1456790400000 | 181.07 |
| 1456876800000 | 189.01 |
| 1456963200000 | 196.11 |
| 1457049600000 | 196.42 |
| 1457308800000 | 199.46 |
| 1457395200000 | 203.25 |
| 1457481600000 | 195.24 |
| 1457568000000 | 205.03 |
| 1457654400000 | 204.97 |
| 1457913600000 | 204.02 |
| 1458000000000 | 210.17 |
| 1458086400000 | 205.45 |
| 1458172800000 | 207.83 |
| 1458259200000 | 198.36 |
| 1458518400000 | 193.41 |
| 1458604800000 | 193.08 |
| 1458691200000 | 196.41 |
| 1458777600000 | 201.51 |
| 1458864000000 | 201.51 |
| 1459123200000 | 202.44 |
| 1459209600000 | 208.31 |
| 1459296000000 | 218.37 |
| 1459382400000 | 219.09 |
| 1459468800000 | 215.28 |
| 1459728000000 | 210.42 |
| 1459814400000 | 208.55 |
| 1459900800000 | 203.46 |
| 1459987200000 | 204.29 |
| 1460073600000 | 209.27 |
| 1460332800000 | 209.12 |
| 1460419200000 | 202.79 |
| 1460505600000 | 197.98 |
| 1460592000000 | 199.36 |
| 1460678400000 | 219.02 |
| 1460937600000 | 218.77 |
| 1461024000000 | 219.47 |
| 1461110400000 | 221.4 |
| 1461196800000 | 234.31 |
| 1461283200000 | 237.64 |
| 1461542400000 | 233.12 |
| 1461628800000 | 234.16 |
| 1461715200000 | 225.62 |
| 1461801600000 | 225.35 |
| 1461888000000 | 228.11 |
| 1462147200000 | 229.3 |
| 1462233600000 | 229.38 |
| 1462320000000 | 232.22 |
| 1462406400000 | 237.56 |
| 1462492800000 | 239.76 |
| 1462752000000 | 241.86 |
| 1462838400000 | 249.6 |
| 1462924800000 | 245.01 |
| 1463011200000 | 251.98 |
| 1463097600000 | 244.27 |
| 1463356800000 | 243.05 |
| 1463443200000 | 248.64 |
| 1463529600000 | 251.21 |
| 1463616000000 | 246.93 |
| 1463702400000 | 256.82 |
| 1463961600000 | 262.54 |
| 1464048000000 | 255.88 |
| 1464134400000 | 251.33 |
| 1464220800000 | 253.01 |
| 1464307200000 | 245.41 |
| 1464566400000 | 248.54 |
| 1464652800000 | 250.33 |
| 1464739200000 | 250.35 |
| 1464825600000 | 245.18 |
| 1464912000000 | 254.78 |
| 1465171200000 | 248.57 |
| 1465257600000 | 257.05 |
| 1465344000000 | 254.56 |
| 1465430400000 | 249.04 |
| 1465516800000 | 233.73 |
| 1465776000000 | 220.64 |
| 1465862400000 | 218.35 |
| 1465948800000 | 208.53 |
| 1466035200000 | 196.96 |
| 1466121600000 | 216.46 |
| 1466380800000 | 218.17 |
| 1466467200000 | 229.36 |
| 1466553600000 | 234.6 |
| 1466640000000 | 243.58 |
| 1466726400000 | 193.14 |
| 1466985600000 | 184.07 |
| 1467072000000 | 194.5 |
| 1467158400000 | 198.84 |
| 1467244800000 | 194.32 |
| 1467331200000 | 193.24 |
| 1467590400000 | 189.5 |
| 1467676800000 | 182.12 |
| 1467763200000 | 183.94 |
| 1467849600000 | 186.31 |
| 1467936000000 | 190.12 |
| 1468195200000 | 195.05 |
| 1468281600000 | 198.64 |
| 1468368000000 | 203.29 |
| 1468454400000 | 206.75 |
| 1468540800000 | 204.88 |
| 1468800000000 | 203.5 |
| 1468886400000 | 204.88 |
| 1468972800000 | 204.84 |
| 1469059200000 | 202.83 |
| 1469145600000 | 205.07 |
| 1469404800000 | 203.03 |
| 1469491200000 | 204.38 |
| 1469577600000 | 204.98 |
| 1469664000000 | 201.31 |
| 1469750400000 | 209.97 |
| 1470009600000 | 208.21 |
| 1470096000000 | 200.25 |
| 1470182400000 | 199.8 |
| 1470268800000 | 201.88 |
| 1470355200000 | 202.67 |
| 1470614400000 | 201.21 |
| 1470700800000 | 203.51 |
| 1470787200000 | 206.67 |
| 1470873600000 | 206.16 |
| 1470960000000 | 207.21 |
| 1471219200000 | 207.55 |
| 1471305600000 | 206.55 |
| 1471392000000 | 204.41 |
| 1471478400000 | 206.99 |
| 1471564800000 | 202.25 |
| 1471824000000 | 205.25 |
| 1471910400000 | 206.16 |
| 1471996800000 | 205.46 |
| 1472083200000 | 205.79 |
| 1472169600000 | 203.53 |
| 1472428800000 | 200.39 |
| 1472515200000 | 200.46 |
| 1472601600000 | 209.34 |
| 1472688000000 | 211.35 |
| 1472774400000 | 212.61 |
| 1473033600000 | 209.69 |
| 1473120000000 | 212.46 |
| 1473206400000 | 210.77 |
| 1473292800000 | 209.38 |
| 1473379200000 | 205.32 |
| 1473638400000 | 201.39 |
| 1473724800000 | 200.5 |
| 1473811200000 | 199.34 |
| 1473897600000 | 194.87 |
| 1473984000000 | 199.29 |
| 1474243200000 | 197.05 |
| 1474329600000 | 199.79 |
| 1474416000000 | 201.13 |
| 1474502400000 | 207.72 |
| 1474588800000 | 208.12 |
| 1474848000000 | 202.34 |
| 1474934400000 | 200.51 |
| 1475020800000 | 199.21 |
| 1475107200000 | 201.67 |
| 1475193600000 | 199.6 |
| 1475452800000 | 201.52 |
| 1475539200000 | 204.9 |
| 1475625600000 | 203.75 |
| 1475712000000 | 201.84 |
| 1475798400000 | 204.58 |
| 1476057600000 | 209.45 |
| 1476144000000 | 208.12 |
| 1476230400000 | 207.31 |
| 1476316800000 | 202.41 |
| 1476403200000 | 208.13 |
| 1476662400000 | 206.06 |
| 1476748800000 | 208.02 |
| 1476835200000 | 208.06 |
| 1476921600000 | 208.83 |
| 1477008000000 | 207.09 |
| 1477267200000 | 206.02 |
| 1477353600000 | 203.29 |
| 1477440000000 | 204.82 |
| 1477526400000 | 205.4 |
| 1477612800000 | 205.6 |
| 1477872000000 | 207.38 |
| 1477958400000 | 203.55 |
| 1478044800000 | 205.13 |
| 1478131200000 | 203.95 |
| 1478217600000 | 202.33 |
| 1478476800000 | 205.33 |
| 1478563200000 | 206.75 |
| 1478649600000 | 205.77 |
| 1478736000000 | 207.81 |
| 1478822400000 | 204.2 |
| 1479081600000 | 200.7 |
| 1479168000000 | 199.69 |
| 1479254400000 | 206.94 |
| 1479340800000 | 212.84 |
| 1479427200000 | 219.24 |
| 1479686400000 | 223.5 |
| 1479772800000 | 231.61 |
| 1479859200000 | 230.81 |
| 1479945600000 | 224.95 |
| 1480032000000 | 224.93 |
| 1480291200000 | 213.59 |
| 1480377600000 | 220.1 |
| 1480464000000 | 230.89 |
| 1480550400000 | 227.1 |
| 1480636800000 | 227 |
| 1480896000000 | 231.78 |
| 1480982400000 | 232.63 |
| 1481068800000 | 242.08 |
| 1481155200000 | 242.72 |
| 1481241600000 | 237.33 |
| 1481500800000 | 239.74 |
| 1481587200000 | 240.11 |
| 1481673600000 | 228.82 |
| 1481760000000 | 220.35 |
| 1481846400000 | 230.7 |
| 1482105600000 | 223.12 |
| 1482192000000 | 222.73 |
| 1482278400000 | 228.28 |
| 1482364800000 | 225.72 |
| 1482451200000 | 224.54 |
| 1482710400000 | 224.54 |
| 1482796800000 | 226.63 |
| 1482883200000 | 225.64 |
| 1482969600000 | 228.39 |
| 1483056000000 | 233.76 |
| 1483315200000 | 235.02 |
| 1483401600000 | 236.36 |
| 1483488000000 | 237.32 |
| 1483574400000 | 240.48 |
| 1483660800000 | 239.96 |
| 1483920000000 | 237.29 |
| 1484006400000 | 240.35 |
| 1484092800000 | 239.32 |
| 1484179200000 | 243.87 |
| 1484265600000 | 236.34 |
| 1484524800000 | 232.26 |
| 1484611200000 | 231.66 |
| 1484697600000 | 232.42 |
| 1484784000000 | 229.94 |
| 1484870400000 | 229.3 |
| 1485129600000 | 230.44 |
| 1485216000000 | 234.28 |
| 1485302400000 | 241.14 |
| 1485388800000 | 239.96 |
| 1485475200000 | 229.04 |
| 1485734400000 | 216.68 |
| 1485820800000 | 215.76 |
| 1485907200000 | 217.9 |
| 1485993600000 | 221.89 |
| 1486080000000 | 224.66 |
| 1486339200000 | 219.22 |
| 1486425600000 | 217.78 |
| 1486512000000 | 211.58 |
| 1486598400000 | 209.1 |
| 1486684800000 | 216.21 |
| 1486944000000 | 218.13 |
| 1487030400000 | 218.65 |
| 1487116800000 | 214.55 |
| 1487203200000 | 215.89 |
| 1487289600000 | 220.3 |
| 1487548800000 | 223.37 |
| 1487635200000 | 226.02 |
| 1487721600000 | 222.2 |
| 1487808000000 | 224.01 |
| 1487894400000 | 220.04 |
| 1488153600000 | 220.95 |
| 1488240000000 | 222.57 |
| 1488326400000 | 226.05 |
| 1488412800000 | 225.72 |
| 1488499200000 | 223.5 |
| 1488758400000 | 220.31 |
| 1488844800000 | 220.15 |
| 1488931200000 | 222.08 |
| 1489017600000 | 221.5 |
| 1489104000000 | 222.72 |
| 1489363200000 | 225.67 |
| 1489449600000 | 218.72 |
| 1489536000000 | 214.43 |
| 1489622400000 | 217.11 |
| 1489708800000 | 220.45 |
| 1489968000000 | 220.3 |
| 1490054400000 | 217.84 |
| 1490140800000 | 218.78 |
| 1490227200000 | 218.43 |
| 1490313600000 | 215.24 |
| 1490572800000 | 222.6 |
| 1490659200000 | 230.67 |
| 1490745600000 | 230.13 |
| 1490832000000 | 231.54 |
| 1490918400000 | 226.75 |
| 1491177600000 | 226.2 |
| 1491264000000 | 226.19 |
| 1491350400000 | 228.28 |
| 1491436800000 | 226.66 |
| 1491523200000 | 232.24 |
| 1491782400000 | 230.83 |
| 1491868800000 | 229.82 |
| 1491955200000 | 233.29 |
| 1492041600000 | 229.98 |
| 1492128000000 | 229.98 |
| 1492387200000 | 230.81 |
| 1492473600000 | 228.93 |
| 1492560000000 | 230.9 |
| 1492646400000 | 230.47 |
| 1492732800000 | 226.66 |
| 1492992000000 | 236.22 |
| 1493078400000 | 244.8 |
| 1493164800000 | 248.92 |
| 1493251200000 | 247.94 |
| 1493337600000 | 253.52 |
| 1493596800000 | 254.18 |
| 1493683200000 | 267.48 |
| 1493769600000 | 276.16 |
| 1493856000000 | 276.85 |
| 1493942400000 | 279.76 |
| 1494201600000 | 282.38 |
| 1494288000000 | 287.33 |
| 1494374400000 | 290.85 |
| 1494460800000 | 295.21 |
| 1494547200000 | 292.54 |
| 1494806400000 | 290.07 |
| 1494892800000 | 296.3 |
| 1494979200000 | 297.65 |
| 1495065600000 | 294.01 |
| 1495152000000 | 296.71 |
| 1495411200000 | 301.1 |
| 1495497600000 | 299.29 |
| 1495584000000 | 287.19 |
| 1495670400000 | 293.6 |
| 1495756800000 | 296.06 |
| 1496016000000 | 293.19 |
| 1496102400000 | 291.47 |
| 1496188800000 | 293.87 |
| 1496275200000 | 296.15 |
| 1496361600000 | 298.49 |
| 1496620800000 | 297.9 |
| 1496707200000 | 292.26 |
| 1496793600000 | 287.43 |
| 1496880000000 | 289.11 |
| 1496966400000 | 289.47 |
| 1497225600000 | 292.81 |
| 1497312000000 | 301.89 |
| 1497398400000 | 304.57 |
| 1497484800000 | 300.2 |
| 1497571200000 | 302.43 |
| 1497830400000 | 303.2 |
| 1497916800000 | 304.29 |
| 1498003200000 | 301.63 |
| 1498089600000 | 296.09 |
| 1498176000000 | 299.18 |
| 1498435200000 | 298.35 |
| 1498521600000 | 303.03 |
| 1498608000000 | 302.24 |
| 1498694400000 | 304.38 |
| 1498780800000 | 306.7 |
| 1499040000000 | 310.5 |
| 1499126400000 | 306.49 |
| 1499212800000 | 312.36 |
| 1499299200000 | 313.13 |
| 1499385600000 | 311.22 |
| 1499644800000 | 314.7 |
| 1499731200000 | 318 |
| 1499817600000 | 317.61 |
| 1499904000000 | 321.96 |
| 1499990400000 | 323.79 |
| 1500249600000 | 326.27 |
| 1500336000000 | 324.59 |
| 1500422400000 | 324.84 |
| 1500508800000 | 328.42 |
| 1500595200000 | 328.21 |
| 1500854400000 | 328.06 |
| 1500940800000 | 326.65 |
| 1501027200000 | 318.17 |
| 1501113600000 | 311.44 |
| 1501200000000 | 315.03 |
| 1501459200000 | 310.77 |
| 1501545600000 | 315.6 |
| 1501632000000 | 322.13 |
| 1501718400000 | 323.14 |
| 1501804800000 | 320.43 |
| 1502064000000 | 319.56 |
| 1502150400000 | 320.21 |
| 1502236800000 | 320.17 |
| 1502323200000 | 317.98 |
| 1502409600000 | 313.25 |
| 1502668800000 | 316.6 |
| 1502755200000 | 314.85 |
| 1502841600000 | 320.77 |
| 1502928000000 | 316.41 |
| 1503014400000 | 312.12 |
| 1503273600000 | 314.66 |
| 1503360000000 | 316.3 |
| 1503446400000 | 316.4 |
| 1503532800000 | 318.2 |
| 1503619200000 | 321.28 |
| 1503878400000 | 324.97 |
| 1503964800000 | 316.69 |
| 1504051200000 | 314.2 |
| 1504137600000 | 313.54 |
| 1504224000000 | 307.83 |
| 1504483200000 | 303.06 |
| 1504569600000 | 305.2 |
| 1504656000000 | 305.25 |
| 1504742400000 | 306.95 |
| 1504828800000 | 302.48 |
| 1505088000000 | 301.19 |
| 1505174400000 | 304.2 |
| 1505260800000 | 300.8 |
| 1505347200000 | 288.81 |
| 1505433600000 | 282.98 |
| 1505692800000 | 276.4 |
| 1505779200000 | 279.51 |
| 1505865600000 | 279.87 |
| 1505952000000 | 282.65 |
| 1506038400000 | 288.22 |
| 1506297600000 | 267.54 |
| 1506384000000 | 260.89 |
| 1506470400000 | 259.14 |
| 1506556800000 | 270.89 |
| 1506643200000 | 269.72 |
| 1506902400000 | 261.29 |
| 1506988800000 | 266.48 |
| 1507075200000 | 263.27 |
| 1507161600000 | 259.69 |
| 1507248000000 | 260.19 |
| 1507507200000 | 263.86 |
| 1507593600000 | 268.96 |
| 1507680000000 | 266.21 |
| 1507766400000 | 268.16 |
| 1507852800000 | 273.17 |
| 1508112000000 | 273.92 |
| 1508198400000 | 273 |
| 1508284800000 | 269.91 |
| 1508371200000 | 267.05 |
| 1508457600000 | 266.59 |
| 1508716800000 | 258.72 |
| 1508803200000 | 259.18 |
| 1508889600000 | 260.05 |
| 1508976000000 | 259.15 |
| 1509062400000 | 255.43 |
| 1509321600000 | 257.41 |
| 1509408000000 | 264.71 |
| 1509494400000 | 269.68 |
| 1509580800000 | 267.76 |
| 1509667200000 | 266.36 |
| 1509926400000 | 264.32 |
| 1510012800000 | 255.51 |
| 1510099200000 | 253.84 |
| 1510185600000 | 253.53 |
| 1510272000000 | 252.41 |
| 1510531200000 | 245.35 |
| 1510617600000 | 248.81 |
| 1510704000000 | 250.44 |
| 1510790400000 | 240.65 |
| 1510876800000 | 246.17 |
| 1511136000000 | 245.82 |
| 1511222400000 | 251.13 |
| 1511308800000 | 250.3 |
| 1511395200000 | 252.77 |
| 1511481600000 | 255.43 |
| 1511740800000 | 255.55 |
| 1511827200000 | 256.46 |
| 1511913600000 | 262.22 |
| 1512000000000 | 264.4 |
| 1512086400000 | 270.74 |
| 1512345600000 | 267.07 |
| 1512432000000 | 260.64 |
| 1512518400000 | 259.89 |
| 1512604800000 | 259.24 |
| 1512691200000 | 265.05 |
| 1512950400000 | 266.99 |
| 1513036800000 | 266.9 |
| 1513123200000 | 273.47 |
| 1513209600000 | 283.79 |
| 1513296000000 | 284.06 |
| 1513555200000 | 289.91 |
| 1513641600000 | 290.66 |
| 1513728000000 | 293.71 |
| 1513814400000 | 294.98 |
| 1513900800000 | 300.21 |
| 1514160000000 | 300.21 |
| 1514246400000 | 301 |
| 1514332800000 | 304.34 |
| 1514419200000 | 299.54 |
| 1514505600000 | 302.89 |
| 1514851200000 | 311.52 |
| 1514937600000 | 309.65 |
| 1515024000000 | 313.85 |
| 1515110400000 | 312.79 |
| 1515369600000 | 313.79 |
| 1515456000000 | 313.68 |
| 1515542400000 | 313.75 |
| 1515628800000 | 321.19 |
| 1515715200000 | 325.66 |
| 1515974400000 | 327.01 |
| 1516060800000 | 329.26 |
| 1516147200000 | 323.69 |
| 1516233600000 | 322.41 |
| 1516320000000 | 326.51 |
| 1516579200000 | 331.59 |
| 1516665600000 | 339.11 |
| 1516752000000 | 343.91 |
| 1516838400000 | 343.55 |
| 1516924800000 | 341.54 |
| 1517184000000 | 342.61 |
| 1517270400000 | 334.75 |
| 1517356800000 | 342.45 |
| 1517443200000 | 348.35 |
| 1517529600000 | 343.85 |
| 1517788800000 | 334.33 |
| 1517875200000 | 326.39 |
| 1517961600000 | 329.87 |
| 1518048000000 | 323.29 |
| 1518134400000 | 317.17 |
| 1518393600000 | 317.02 |
| 1518480000000 | 318.56 |
| 1518566400000 | 319.73 |
| 1518652800000 | 328.49 |
| 1518739200000 | 327.95 |
| 1518998400000 | 326.58 |
| 1519084800000 | 322.47 |
| 1519171200000 | 319.85 |
| 1519257600000 | 323.57 |
| 1519344000000 | 321.29 |
| 1519603200000 | 318 |
| 1519689600000 | 317.7 |
| 1519776000000 | 315.01 |
| 1519862400000 | 312.42 |
| 1519948800000 | 307.49 |
| 1520208000000 | 298.57 |
| 1520294400000 | 301.85 |
| 1520380800000 | 302.99 |
| 1520467200000 | 306.7 |
| 1520553600000 | 311.84 |
| 1520812800000 | 315.24 |
| 1520899200000 | 314.31 |
| 1520985600000 | 310.55 |
| 1521072000000 | 304.48 |
| 1521158400000 | 302.83 |
| 1521417600000 | 300.23 |
| 1521504000000 | 297.45 |
| 1521590400000 | 296.27 |
| 1521676800000 | 291.19 |
| 1521763200000 | 292.61 |
| 1522022400000 | 296.12 |
| 1522108800000 | 298.16 |
| 1522195200000 | 293.63 |
| 1522281600000 | 287.34 |
| 1522368000000 | 287.34 |
| 1522627200000 | 287.6 |
| 1522713600000 | 287.04 |
| 1522800000000 | 290.64 |
| 1522886400000 | 296.35 |
| 1522972800000 | 297.15 |
| 1523232000000 | 298.35 |
| 1523318400000 | 304.62 |
| 1523404800000 | 299.71 |
| 1523491200000 | 301.22 |
| 1523577600000 | 301.72 |
| 1523836800000 | 312.67 |
| 1523923200000 | 320.4 |
| 1524009600000 | 326.11 |
| 1524096000000 | 328.72 |
| 1524182400000 | 325.46 |
| 1524441600000 | 321.91 |
| 1524528000000 | 320.09 |
| 1524614400000 | 314.33 |
| 1524700800000 | 316.71 |
| 1524787200000 | 327.49 |
| 1525046400000 | 331.83 |
| 1525132800000 | 329.29 |
| 1525219200000 | 325.3 |
| 1525305600000 | 315.56 |
| 1525392000000 | 312.1 |
| 1525651200000 | 308.96 |
| 1525737600000 | 311.49 |
| 1525824000000 | 312.85 |
| 1525910400000 | 313.21 |
| 1525996800000 | 317.35 |
| 1526256000000 | 314.7 |
| 1526342400000 | 304.42 |
| 1526428800000 | 295.09 |
| 1526515200000 | 292.39 |
| 1526601600000 | 288.79 |
| 1526860800000 | 288.36 |
| 1526947200000 | 294.67 |
| 1527033600000 | 288.31 |
| 1527120000000 | 284.38 |
| 1527206400000 | 273.12 |
| 1527465600000 | 272.34 |
| 1527552000000 | 263.27 |
| 1527638400000 | 270.39 |
| 1527724800000 | 274.94 |
| 1527811200000 | 287.71 |
| 1528070400000 | 289.58 |
| 1528156800000 | 292.15 |
| 1528243200000 | 291.99 |
| 1528329600000 | 290.54 |
| 1528416000000 | 286.4 |
| 1528675200000 | 285.69 |
| 1528761600000 | 285.79 |
| 1528848000000 | 290.73 |
| 1528934400000 | 292.03 |
| 1529020800000 | 280.19 |
| 1529280000000 | 285.83 |
| 1529366400000 | 281.77 |
| 1529452800000 | 280.57 |
| 1529539200000 | 285.87 |
| 1529625600000 | 287.37 |
| 1529884800000 | 292.68 |
| 1529971200000 | 288.68 |
| 1530057600000 | 285.86 |
| 1530144000000 | 278.74 |
| 1530230400000 | 284.72 |
| 1530489600000 | 279.44 |
| 1530576000000 | 278.72 |
| 1530662400000 | 278.49 |
| 1530748800000 | 282.68 |
| 1530835200000 | 281.63 |
| 1531094400000 | 282.66 |
| 1531180800000 | 283.73 |
| 1531267200000 | 280.15 |
| 1531353600000 | 280.68 |
| 1531440000000 | 284.23 |
| 1531699200000 | 286.3 |
| 1531785600000 | 285.45 |
| 1531872000000 | 287.53 |
| 1531958400000 | 284.71 |
| 1532044800000 | 279.57 |
| 1532304000000 | 278.54 |
| 1532390400000 | 278.14 |
| 1532476800000 | 278.54 |
| 1532563200000 | 279.77 |
| 1532649600000 | 278.28 |
| 1532908800000 | 283.34 |
| 1532995200000 | 285.75 |
| 1533081600000 | 286.09 |
| 1533168000000 | 280.3 |
| 1533254400000 | 282.32 |
| 1533513600000 | 280.53 |
| 1533600000000 | 281.35 |
| 1533686400000 | 281.2 |
| 1533772800000 | 277.65 |
| 1533859200000 | 270.75 |
| 1534118400000 | 259.59 |
| 1534204800000 | 258.56 |
| 1534291200000 | 257.2 |
| 1534377600000 | 253.75 |
| 1534464000000 | 254.64 |
| 1534723200000 | 255.77 |
| 1534809600000 | 255.25 |
| 1534896000000 | 264.68 |
| 1534982400000 | 267.8 |
| 1535068800000 | 266.16 |
| 1535328000000 | 272.33 |
| 1535414400000 | 274.34 |
| 1535500800000 | 275.27 |
| 1535587200000 | 271.96 |
| 1535673600000 | 265.09 |
| 1535932800000 | 262.77 |
| 1536019200000 | 252.29 |
| 1536105600000 | 247.5 |
| 1536192000000 | 245.93 |
| 1536278400000 | 245.1 |
| 1536537600000 | 253.64 |
| 1536624000000 | 245.5 |
| 1536710400000 | 244.75 |
| 1536796800000 | 239.61 |
| 1536883200000 | 240.38 |
| 1537142400000 | 243 |
| 1537228800000 | 245.34 |
| 1537315200000 | 245.86 |
| 1537401600000 | 241.57 |
| 1537488000000 | 250 |
| 1537747200000 | 247.07 |
| 1537833600000 | 251.95 |
| 1537920000000 | 250.63 |
| 1538006400000 | 252.38 |
| 1538092800000 | 243.44 |
| 1538352000000 | 243.21 |
| 1538438400000 | 238.44 |
| 1538524800000 | 228.33 |
| 1538611200000 | 234.8 |
| 1538697600000 | 228.48 |
| 1538956800000 | 220.46 |
| 1539043200000 | 213.2 |
| 1539129600000 | 215.7 |
| 1539216000000 | 216.96 |
| 1539302400000 | 218.25 |
| 1539561600000 | 222.5 |
| 1539648000000 | 226.46 |
| 1539734400000 | 221.24 |
| 1539820800000 | 217.15 |
| 1539907200000 | 215.19 |
| 1540166400000 | 217.35 |
| 1540252800000 | 215.39 |
| 1540339200000 | 220.37 |
| 1540425600000 | 221.73 |
| 1540512000000 | 221.63 |
| 1540771200000 | 224.79 |
| 1540857600000 | 223.5 |
| 1540944000000 | 222.55 |
| 1541030400000 | 213.12 |
| 1541116800000 | 211.09 |
| 1541376000000 | 213.18 |
| 1541462400000 | 218.59 |
| 1541548800000 | 225.61 |
| 1541635200000 | 222.65 |
| 1541721600000 | 221.13 |
| 1541980800000 | 215.35 |
| 1542067200000 | 220.58 |
| 1542153600000 | 215.7 |
| 1542240000000 | 212.73 |
| 1542326400000 | 212.58 |
| 1542585600000 | 211.1 |
| 1542672000000 | 199.95 |
| 1542758400000 | 203.74 |
| 1542844800000 | 203.22 |
| 1542931200000 | 205.18 |
| 1543190400000 | 205.15 |
| 1543276800000 | 204.62 |
| 1543363200000 | 203.63 |
| 1543449600000 | 211.3 |
| 1543536000000 | 215.96 |
| 1543795200000 | 227.46 |
| 1543881600000 | 225.37 |
| 1543968000000 | 225.94 |
| 1544054400000 | 225.44 |
| 1544140800000 | 223.32 |
| 1544400000000 | 219.27 |
| 1544486400000 | 216.78 |
| 1544572800000 | 221.01 |
| 1544659200000 | 222.39 |
| 1544745600000 | 220.43 |
| 1545004800000 | 216.27 |
| 1545091200000 | 213.39 |
| 1545177600000 | 212.75 |
| 1545264000000 | 208.86 |
| 1545350400000 | 205.98 |
| 1545609600000 | 205.98 |
| 1545696000000 | 205.98 |
| 1545782400000 | 205.87 |
| 1545868800000 | 202.16 |
| 1545955200000 | 203.94 |
| 1546214400000 | 206.84 |
| 1546387200000 | 203.05 |
| 1546473600000 | 205.41 |
| 1546560000000 | 211.74 |
| 1546819200000 | 213.43 |
| 1546905600000 | 215.23 |
| 1546992000000 | 222.27 |
| 1547078400000 | 219.52 |
| 1547164800000 | 219.95 |
| 1547424000000 | 218.21 |
| 1547510400000 | 213.35 |
| 1547596800000 | 211.73 |
| 1547683200000 | 208.69 |
| 1547769600000 | 209.62 |
| 1548028800000 | 208.5 |
| 1548115200000 | 211.81 |
| 1548201600000 | 212.9 |
| 1548288000000 | 213.06 |
| 1548374400000 | 213.72 |
| 1548633600000 | 212.49 |
| 1548720000000 | 215.51 |
| 1548806400000 | 214.87 |
| 1548892800000 | 214.19 |
| 1548979200000 | 215.75 |
| 1549238400000 | 215.76 |
| 1549324800000 | 217.22 |
| 1549411200000 | 215.9 |
| 1549497600000 | 211.66 |
| 1549584000000 | 212.54 |
| 1549843200000 | 214.04 |
| 1549929600000 | 215.18 |
| 1550016000000 | 215.16 |
| 1550102400000 | 215.33 |
| 1550188800000 | 215.84 |
| 1550448000000 | 221.43 |
| 1550534400000 | 221.01 |
| 1550620800000 | 223.33 |
| 1550707200000 | 225.43 |
| 1550793600000 | 225.29 |
| 1551052800000 | 231.2 |
| 1551139200000 | 232.83 |
| 1551225600000 | 233.35 |
| 1551312000000 | 239.22 |
| 1551398400000 | 239.96 |
| 1551657600000 | 234.75 |
| 1551744000000 | 232.79 |
| 1551830400000 | 236.63 |
| 1551916800000 | 235.72 |
| 1552003200000 | 231.56 |
| 1552262400000 | 231.35 |
| 1552348800000 | 235.88 |
| 1552435200000 | 238.27 |
| 1552521600000 | 241.81 |
| 1552608000000 | 243.57 |
| 1552867200000 | 245.04 |
| 1552953600000 | 240.32 |
| 1553040000000 | 241.2 |
| 1553126400000 | 243.33 |
| 1553212800000 | 236.51 |
| 1553472000000 | 237.34 |
| 1553558400000 | 238.39 |
| 1553644800000 | 237.28 |
| 1553731200000 | 239.19 |
| 1553817600000 | 241.68 |
| 1554076800000 | 248.58 |
| 1554163200000 | 247.18 |
| 1554249600000 | 251.47 |
| 1554336000000 | 248.3 |
| 1554422400000 | 252.16 |
| 1554681600000 | 253.09 |
| 1554768000000 | 254.53 |
| 1554854400000 | 254.33 |
| 1554940800000 | 258.36 |
| 1555027200000 | 258.61 |
| 1555286400000 | 261.33 |
| 1555372800000 | 261.35 |
| 1555459200000 | 260.31 |
| 1555545600000 | 261.15 |
| 1555632000000 | 261.15 |
| 1555891200000 | 261.42 |
| 1555977600000 | 259.53 |
| 1556064000000 | 260.05 |
| 1556150400000 | 259.13 |
| 1556236800000 | 259.56 |
| 1556496000000 | 259.64 |
| 1556582400000 | 261.08 |
| 1556668800000 | 261.86 |
| 1556755200000 | 258.68 |
| 1556841600000 | 257.24 |
| 1557100800000 | 251 |
| 1557187200000 | 251.35 |
| 1557273600000 | 245.44 |
| 1557360000000 | 240.23 |
| 1557446400000 | 243.23 |
| 1557705600000 | 239.5 |
| 1557792000000 | 240.67 |
| 1557878400000 | 237.01 |
| 1557964800000 | 238.09 |
| 1558051200000 | 238.14 |
| 1558310400000 | 235.01 |
| 1558396800000 | 239.95 |
| 1558483200000 | 238.62 |
| 1558569600000 | 236.25 |
| 1558656000000 | 238.69 |
| 1558915200000 | 255.79 |
| 1559001600000 | 262.65 |
| 1559088000000 | 264.66 |
| 1559174400000 | 274.31 |
| 1559260800000 | 279.8 |
| 1559520000000 | 283.67 |
| 1559606400000 | 272.18 |
| 1559692800000 | 275.99 |
| 1559779200000 | 275.4 |
| 1559865600000 | 275.97 |
| 1560124800000 | 286.08 |
| 1560211200000 | 286.97 |
| 1560297600000 | 285.49 |
| 1560384000000 | 287.05 |
| 1560470400000 | 283.73 |
| 1560729600000 | 283.76 |
| 1560816000000 | 285.17 |
| 1560902400000 | 282.27 |
| 1560988800000 | 281.8 |
| 1561075200000 | 281.47 |
| 1561334400000 | 287.81 |
| 1561420800000 | 284.73 |
| 1561507200000 | 288.42 |
| 1561593600000 | 290.9 |
| 1561680000000 | 297.98 |
| 1561939200000 | 297.82 |
| 1562025600000 | 296.32 |
| 1562112000000 | 300.93 |
| 1562198400000 | 305.04 |
| 1562284800000 | 305.85 |
| 1562544000000 | 295.91 |
| 1562630400000 | 281.3 |
| 1562716800000 | 290.71 |
| 1562803200000 | 288.89 |
| 1562889600000 | 285.93 |
| 1563148800000 | 285.27 |
| 1563235200000 | 285.68 |
| 1563321600000 | 289.07 |
| 1563408000000 | 290.89 |
| 1563494400000 | 290.79 |
| 1563753600000 | 288.74 |
| 1563840000000 | 285.82 |
| 1563926400000 | 287.12 |
| 1564012800000 | 292.52 |
| 1564099200000 | 293.37 |
| 1564358400000 | 296.89 |
| 1564444800000 | 295.87 |
| 1564531200000 | 299.44 |
| 1564617600000 | 293.58 |
| 1564704000000 | 290.27 |
| 1564963200000 | 278.98 |
| 1565049600000 | 276.29 |
| 1565136000000 | 275.32 |
| 1565222400000 | 277.51 |
| 1565308800000 | 274.82 |
| 1565568000000 | 269.81 |
| 1565654400000 | 264.87 |
| 1565740800000 | 255.08 |
| 1565827200000 | 254.13 |
| 1565913600000 | 250.94 |
| 1566172800000 | 264.72 |
| 1566259200000 | 264.21 |
| 1566345600000 | 266.47 |
| 1566432000000 | 270.71 |
| 1566518400000 | 265.41 |
| 1566777600000 | 266.08 |
| 1566864000000 | 266.4 |
| 1566950400000 | 272.49 |
| 1567036800000 | 280.35 |
| 1567123200000 | 282.51 |
| 1567382400000 | 278.15 |
| 1567468800000 | 272.37 |
| 1567555200000 | 275.98 |
| 1567641600000 | 285.03 |
| 1567728000000 | 283.65 |
| 1567987200000 | 281.68 |
| 1568073600000 | 280.12 |
| 1568160000000 | 283.09 |
| 1568246400000 | 281.48 |
| 1568332800000 | 285.58 |
| 1568592000000 | 288.87 |
| 1568678400000 | 287.57 |
| 1568764800000 | 290.31 |
| 1568851200000 | 292.24 |
| 1568937600000 | 292.68 |
| 1569196800000 | 286.38 |
| 1569283200000 | 289.31 |
| 1569369600000 | 286.7 |
| 1569456000000 | 288.42 |
| 1569542400000 | 290.22 |
| 1569801600000 | 288.66 |
| 1569888000000 | 286.55 |
| 1569974400000 | 277.31 |
| 1570060800000 | 273.3 |
| 1570147200000 | 273.12 |
| 1570406400000 | 277.31 |
| 1570492800000 | 274.76 |
| 1570579200000 | 278.5 |
| 1570665600000 | 283.91 |
| 1570752000000 | 291.66 |
| 1571011200000 | 291.57 |
| 1571097600000 | 293.66 |
| 1571184000000 | 294.67 |
| 1571270400000 | 296.99 |
| 1571356800000 | 298.95 |
| 1571616000000 | 301.97 |
| 1571702400000 | 302.15 |
| 1571788800000 | 302.77 |
| 1571875200000 | 302.98 |
| 1571961600000 | 301.6 |
| 1572220800000 | 301.64 |
| 1572307200000 | 305.76 |
| 1572393600000 | 307.71 |
| 1572480000000 | 310.29 |
| 1572566400000 | 311.02 |
| 1572825600000 | 307.54 |
| 1572912000000 | 304.3 |
| 1572998400000 | 296.85 |
| 1573084800000 | 302.63 |
| 1573171200000 | 298.95 |
| 1573430400000 | 296.99 |
| 1573516800000 | 301.8 |
| 1573603200000 | 301.87 |
| 1573689600000 | 310.55 |
| 1573776000000 | 311.05 |
| 1574035200000 | 313.78 |
| 1574121600000 | 316 |
| 1574208000000 | 314.54 |
| 1574294400000 | 310.6 |
| 1574380800000 | 313.18 |
| 1574640000000 | 316.24 |
| 1574726400000 | 311.71 |
| 1574812800000 | 312.18 |
| 1574899200000 | 316.87 |
| 1574985600000 | 316.49 |
| 1575244800000 | 313.66 |
| 1575331200000 | 310.08 |
| 1575417600000 | 312.88 |
| 1575504000000 | 308.29 |
| 1575590400000 | 303.64 |
| 1575849600000 | 300.57 |
| 1575936000000 | 300.84 |
| 1576022400000 | 311.72 |
| 1576108800000 | 313.64 |
| 1576195200000 | 316.09 |
| 1576454400000 | 309.95 |
| 1576540800000 | 314.59 |
| 1576627200000 | 317.66 |
| 1576713600000 | 315.26 |
| 1576800000000 | 311.04 |
| 1577059200000 | 318.98 |
| 1577145600000 | 319.05 |
| 1577232000000 | 319.05 |
| 1577318400000 | 319.29 |
| 1577404800000 | 324.02 |
| 1577664000000 | 323.58 |
| 1577750400000 | 325.24 |
| 1577923200000 | 326.1 |
| 1578009600000 | 319.97 |
| 1578268800000 | 320.67 |
| 1578355200000 | 319.23 |
| 1578441600000 | 311.85 |
| 1578528000000 | 316.36 |
| 1578614400000 | 315.13 |
| 1578873600000 | 312.87 |
| 1578960000000 | 312.2 |
| 1579046400000 | 316.71 |
| 1579132800000 | 319.76 |
| 1579219200000 | 319.04 |
| 1579478400000 | 321.45 |
| 1579564800000 | 320.5 |
| 1579651200000 | 321.13 |
| 1579737600000 | 319.75 |
| 1579824000000 | 320.22 |
| 1580083200000 | 314.56 |
| 1580169600000 | 310.6 |
| 1580256000000 | 310.6 |
| 1580342400000 | 308.42 |
| 1580428800000 | 307.23 |
| 1580688000000 | 304.22 |
| 1580774400000 | 306.98 |
| 1580860800000 | 306.4 |
| 1580947200000 | 306.68 |
| 1581033600000 | 303.54 |
| 1581292800000 | 298.45 |
| 1581379200000 | 303.46 |
| 1581465600000 | 303.99 |
| 1581552000000 | 303.12 |
| 1581638400000 | 303.02 |
| 1581897600000 | 301.42 |
| 1581984000000 | 296.91 |
| 1582070400000 | 299.04 |
| 1582156800000 | 296.6 |
| 1582243200000 | 289.79 |
| 1582502400000 | 265.66 |
| 1582588800000 | 275.03 |
| 1582675200000 | 266.45 |
| 1582761600000 | 253.12 |
| 1582848000000 | 238.1 |
| 1583107200000 | 241.28 |
| 1583193600000 | 261.66 |
| 1583280000000 | 260.76 |
| 1583366400000 | 247.13 |
| 1583452800000 | 229.48 |
| 1583712000000 | 205.44 |
| 1583798400000 | 218.43 |
| 1583884800000 | 208.5 |
| 1583971200000 | 180.5 |
| 1584057600000 | 185.04 |
| 1584316800000 | 161.12 |
| 1584403200000 | 154.24 |
| 1584489600000 | 149.68 |
| 1584576000000 | 160.18 |
| 1584662400000 | 168.06 |
| 1584921600000 | 154.22 |
| 1585008000000 | 167.14 |
| 1585094400000 | 167.7 |
| 1585180800000 | 183.67 |
| 1585267200000 | 176.09 |
| 1585526400000 | 181.04 |
| 1585612800000 | 177.63 |
| 1585699200000 | 165.82 |
| 1585785600000 | 170.45 |
| 1585872000000 | 168.27 |
| 1586131200000 | 181.84 |
| 1586217600000 | 190.03 |
| 1586304000000 | 191.79 |
| 1586390400000 | 191.82 |
| 1586476800000 | 191.82 |
| 1586736000000 | 191.15 |
| 1586822400000 | 194.99 |
| 1586908800000 | 186.95 |
| 1586995200000 | 182.97 |
| 1587081600000 | 183.63 |
| 1587340800000 | 183.51 |
| 1587427200000 | 175.4 |
| 1587513600000 | 176.04 |
| 1587600000000 | 182.34 |
| 1587686400000 | 179.4 |
| 1587945600000 | 185.32 |
| 1588032000000 | 190.2 |
| 1588118400000 | 194.55 |
| 1588204800000 | 192.52 |
| 1588291200000 | 193.49 |
| 1588550400000 | 186.06 |
| 1588636800000 | 186.4 |
| 1588723200000 | 182.35 |
| 1588809600000 | 180.78 |
| 1588896000000 | 181 |
| 1589155200000 | 178.44 |
| 1589241600000 | 179.47 |
| 1589328000000 | 176.47 |
| 1589414400000 | 176.38 |
| 1589500800000 | 178.09 |
| 1589760000000 | 184.19 |
| 1589846400000 | 182.97 |
| 1589932800000 | 184.67 |
| 1590019200000 | 183.72 |
| 1590105600000 | 182.06 |
| 1590364800000 | 186.27 |
| 1590451200000 | 194.43 |
| 1590537600000 | 205.67 |
| 1590624000000 | 207.91 |
| 1590710400000 | 202.22 |
| 1590969600000 | 204.06 |
| 1591056000000 | 209.21 |
| 1591142400000 | 210.37 |
| 1591228800000 | 211.28 |
| 1591315200000 | 215.74 |
| 1591574400000 | 215.5 |
| 1591660800000 | 216.47 |
| 1591747200000 | 209.79 |
| 1591833600000 | 206.36 |
| 1591920000000 | 205.53 |
| 1592179200000 | 205.98 |
| 1592265600000 | 213.27 |
| 1592352000000 | 212.07 |
| 1592438400000 | 207.93 |
| 1592524800000 | 211.09 |
| 1592784000000 | 214.31 |
| 1592870400000 | 216.8 |
| 1592956800000 | 213.67 |
| 1593043200000 | 205.58 |
| 1593129600000 | 203.52 |
| 1593388800000 | 202.87 |
| 1593475200000 | 203.93 |
| 1593561600000 | 206.26 |
| 1593648000000 | 213.73 |
| 1593734400000 | 213.7 |
| 1593993600000 | 214.71 |
| 1594080000000 | 208.64 |
| 1594166400000 | 207.63 |
| 1594252800000 | 206.68 |
| 1594339200000 | 205.99 |
| 1594598400000 | 205.85 |
| 1594684800000 | 208.23 |
| 1594771200000 | 209.12 |
| 1594857600000 | 210.31 |
| 1594944000000 | 210.67 |
| 1595203200000 | 216.21 |
| 1595289600000 | 213.28 |
| 1595376000000 | 219.01 |
| 1595462400000 | 216.16 |
| 1595548800000 | 213.23 |
| 1595808000000 | 212.92 |
| 1595894400000 | 213.62 |
| 1595980800000 | 214.48 |
| 1596067200000 | 208.53 |
| 1596153600000 | 207.81 |
| 1596412800000 | 204.81 |
| 1596499200000 | 210.26 |
| 1596585600000 | 213.08 |
| 1596672000000 | 214.14 |
| 1596758400000 | 212.2 |
| 1597017600000 | 206.61 |
| 1597104000000 | 209.63 |
| 1597190400000 | 214.67 |
| 1597276800000 | 218.08 |
| 1597363200000 | 215.99 |
| 1597622400000 | 216.55 |
| 1597708800000 | 219.45 |
| 1597795200000 | 221.03 |
| 1597881600000 | 216.76 |
| 1597968000000 | 213.96 |
| 1598227200000 | 213.59 |
| 1598313600000 | 214.67 |
| 1598400000000 | 216 |
| 1598486400000 | 213.62 |
| 1598572800000 | 216.51 |
| 1598832000000 | 216.21 |
| 1598918400000 | 219.13 |
| 1599004800000 | 219.44 |
| 1599091200000 | 218.98 |
| 1599177600000 | 214.67 |
| 1599436800000 | 215.19 |
| 1599523200000 | 209.62 |
| 1599609600000 | 210.83 |
| 1599696000000 | 214.55 |
| 1599782400000 | 214 |
| 1600041600000 | 224.47 |
| 1600128000000 | 224.18 |
| 1600214400000 | 221.21 |
| 1600300800000 | 220.91 |
| 1600387200000 | 220.8 |
| 1600646400000 | 207.87 |
| 1600732800000 | 204.02 |
| 1600819200000 | 200.7 |
| 1600905600000 | 200.6 |
| 1600992000000 | 200.59 |
| 1601251200000 | 201.57 |
| 1601337600000 | 202.4 |
| 1601424000000 | 202.64 |
| 1601510400000 | 203.15 |
| 1601596800000 | 200.17 |
| 1601856000000 | 204.69 |
| 1601942400000 | 207.78 |
| 1602028800000 | 204.59 |
| 1602115200000 | 206.3 |
| 1602201600000 | 208.4 |
| 1602460800000 | 204.43 |
| 1602547200000 | 202.73 |
| 1602633600000 | 199.92 |
| 1602720000000 | 194.63 |
| 1602806400000 | 192.61 |
| 1603065600000 | 193.16 |
| 1603152000000 | 196.25 |
| 1603238400000 | 195.3 |
| 1603324800000 | 189.62 |
| 1603411200000 | 190.69 |
| 1603670400000 | 185.88 |
| 1603756800000 | 186.05 |
| 1603843200000 | 184.77 |
| 1603929600000 | 171.89 |
| 1604016000000 | 172.02 |
| 1604275200000 | 174.04 |
| 1604361600000 | 182.13 |
| 1604448000000 | 183.69 |
| 1604534400000 | 186 |
| 1604620800000 | 186.63 |
| 1604880000000 | 208.63 |
| 1604966400000 | 209.56 |
| 1605052800000 | 208.4 |
| 1605139200000 | 206.74 |
| 1605225600000 | 204.77 |
| 1605484800000 | 218.74 |
| 1605571200000 | 218.4 |
| 1605657600000 | 223.54 |
| 1605744000000 | 220.04 |
| 1605830400000 | 220.42 |
| 1606089600000 | 219.89 |
| 1606176000000 | 223.88 |
| 1606262400000 | 224.25 |
| 1606348800000 | 232.74 |
| 1606435200000 | 237.92 |
| 1606694400000 | 238.74 |
| 1606780800000 | 247.28 |
| 1606867200000 | 248.39 |
| 1606953600000 | 254.8 |
| 1607040000000 | 260.66 |
| 1607299200000 | 261.03 |
| 1607385600000 | 262.27 |
| 1607472000000 | 261.72 |
| 1607558400000 | 254.39 |
| 1607644800000 | 253.58 |
| 1607904000000 | 254.98 |
| 1607990400000 | 255.19 |
| 1608076800000 | 258.24 |
| 1608163200000 | 257.75 |
| 1608249600000 | 260.91 |
| 1608508800000 | 248.98 |
| 1608595200000 | 251.25 |
| 1608681600000 | 254.65 |
| 1608768000000 | 254.59 |
| 1608854400000 | 254.59 |
| 1609113600000 | 265.22 |
| 1609200000000 | 264.91 |
| 1609286400000 | 264.58 |
| 1609372800000 | 261.75 |
| 1609718400000 | 266.01 |
| 1609804800000 | 264.79 |
| 1609891200000 | 264.89 |
| 1609977600000 | 264.66 |
| 1610064000000 | 264.25 |
| 1610323200000 | 257.04 |
| 1610409600000 | 256.95 |
| 1610496000000 | 258.17 |
| 1610582400000 | 255.37 |
| 1610668800000 | 253.53 |
| 1610928000000 | 252.14 |
| 1611014400000 | 257.75 |
| 1611100800000 | 257.47 |
| 1611187200000 | 255.59 |
| 1611273600000 | 248.47 |
| 1611532800000 | 242.22 |
| 1611619200000 | 243.59 |
| 1611705600000 | 234.26 |
| 1611792000000 | 237.83 |
| 1611878400000 | 236.45 |
| 1612137600000 | 234.86 |
| 1612224000000 | 239.02 |
| 1612310400000 | 240.48 |
| 1612396800000 | 238.77 |
| 1612483200000 | 242.17 |
| 1612742400000 | 246.25 |
| 1612828800000 | 238.63 |
| 1612915200000 | 239.5 |
| 1613001600000 | 243.21 |
| 1613088000000 | 242.05 |
| 1613347200000 | 248.88 |
| 1613433600000 | 248.7 |
| 1613520000000 | 242.87 |
| 1613606400000 | 239.56 |
| 1613692800000 | 241.36 |
| 1613952000000 | 241.68 |
| 1614038400000 | 240.41 |
| 1614124800000 | 240.25 |
| 1614211200000 | 247.94 |
| 1614297600000 | 251.47 |
| 1614556800000 | 252.73 |
| 1614643200000 | 262.83 |
| 1614729600000 | 262.33 |
| 1614816000000 | 260.99 |
| 1614902400000 | 260.94 |
| 1615161600000 | 258.74 |
| 1615248000000 | 262.97 |
| 1615334400000 | 265.21 |
| 1615420800000 | 270.34 |
| 1615507200000 | 269.65 |
| 1615766400000 | 269.17 |
| 1615852800000 | 272.85 |
| 1615939200000 | 271.19 |
| 1616025600000 | 268.96 |
| 1616112000000 | 265.82 |
| 1616371200000 | 266.06 |
| 1616457600000 | 262.65 |
| 1616544000000 | 264.59 |
| 1616630400000 | 263.36 |
| 1616716800000 | 268.63 |
| 1616976000000 | 272.35 |
| 1617062400000 | 271.7 |
| 1617148800000 | 270.72 |
| 1617235200000 | 276.41 |
| 1617321600000 | 276.41 |
| 1617580800000 | 277.31 |
| 1617667200000 | 281.83 |
| 1617753600000 | 286.3 |
| 1617840000000 | 287.93 |
| 1617926400000 | 290.42 |
| 1618185600000 | 292.95 |
| 1618272000000 | 294.81 |
| 1618358400000 | 294.3 |
| 1618444800000 | 294.05 |
| 1618531200000 | 292.77 |
| 1618790400000 | 285.62 |
| 1618876800000 | 288.98 |
| 1618963200000 | 287.84 |
| 1619049600000 | 293.2 |
| 1619136000000 | 296.54 |
| 1619395200000 | 303.43 |
| 1619481600000 | 300.5 |
| 1619568000000 | 303.56 |
| 1619654400000 | 305.01 |
| 1619740800000 | 303.14 |
| 1620000000000 | 304.06 |
| 1620086400000 | 302.99 |
| 1620172800000 | 303.57 |
| 1620259200000 | 308.16 |
| 1620345600000 | 308.9 |
| 1620604800000 | 312.94 |
| 1620691200000 | 308.48 |
| 1620777600000 | 305.51 |
| 1620864000000 | 306.01 |
| 1620950400000 | 310.75 |
| 1621209600000 | 310.81 |
| 1621296000000 | 310.26 |
| 1621382400000 | 303.43 |
| 1621468800000 | 307.26 |
| 1621555200000 | 289.93 |
| 1621814400000 | 298.19 |
| 1621900800000 | 294.71 |
| 1621987200000 | 296.65 |
| 1622073600000 | 300.26 |
| 1622160000000 | 302.39 |
| 1622419200000 | 305.96 |
| 1622505600000 | 306.21 |
| 1622592000000 | 308.34 |
| 1622678400000 | 305 |
| 1622764800000 | 310.11 |
| 1623024000000 | 309.27 |
| 1623110400000 | 315.89 |
| 1623196800000 | 316.48 |
| 1623283200000 | 320.11 |
| 1623369600000 | 319.65 |
| 1623628800000 | 318.05 |
| 1623715200000 | 317 |
| 1623801600000 | 311.4 |
| 1623888000000 | 307.18 |
| 1623974400000 | 301.21 |
| 1624233600000 | 302.61 |
| 1624320000000 | 303.06 |
| 1624406400000 | 307.07 |
| 1624492800000 | 307 |
| 1624579200000 | 307.66 |
| 1624838400000 | 307.14 |
| 1624924800000 | 304.4 |
| 1625011200000 | 296.36 |
| 1625097600000 | 296.82 |
| 1625184000000 | 296.49 |
| 1625443200000 | 294.83 |
| 1625529600000 | 293.77 |
| 1625616000000 | 292.37 |
| 1625702400000 | 290.21 |
| 1625788800000 | 296.21 |
| 1626048000000 | 298.63 |
| 1626134400000 | 294.36 |
| 1626220800000 | 294.72 |
| 1626307200000 | 289.63 |
| 1626393600000 | 290.46 |
| 1626652800000 | 279.43 |
| 1626739200000 | 280.42 |
| 1626825600000 | 285.43 |
| 1626912000000 | 287.12 |
| 1626998400000 | 288.08 |
| 1627257600000 | 290.3 |
| 1627344000000 | 293.1 |
| 1627430400000 | 294.65 |
| 1627516800000 | 297.74 |
| 1627603200000 | 298.18 |
| 1627862400000 | 303.79 |
| 1627948800000 | 302.15 |
| 1628035200000 | 300.05 |
| 1628121600000 | 301.98 |
| 1628208000000 | 298.44 |
| 1628467200000 | 297.42 |
| 1628553600000 | 298.39 |
| 1628640000000 | 300.37 |
| 1628726400000 | 298.11 |
| 1628812800000 | 299.77 |
| 1629072000000 | 302.42 |
| 1629158400000 | 302.15 |
| 1629244800000 | 300.67 |
| 1629331200000 | 294.08 |
| 1629417600000 | 293.99 |
| 1629676800000 | 300.62 |
| 1629763200000 | 304.12 |
| 1629849600000 | 307.48 |
| 1629936000000 | 309.23 |
| 1630022400000 | 310.71 |
| 1630281600000 | 313.78 |
| 1630368000000 | 313.91 |
| 1630454400000 | 312.7 |
| 1630540800000 | 312.47 |
| 1630627200000 | 312.35 |
| 1630886400000 | 313.24 |
| 1630972800000 | 309.08 |
| 1631059200000 | 308.83 |
| 1631145600000 | 308.52 |
| 1631232000000 | 310.53 |
| 1631491200000 | 311.04 |
| 1631577600000 | 313.17 |
| 1631664000000 | 312.29 |
| 1631750400000 | 313.33 |
| 1631836800000 | 316.18 |
| 1632096000000 | 308.34 |
| 1632182400000 | 308 |
| 1632268800000 | 307.93 |
| 1632355200000 | 306.71 |
| 1632441600000 | 299.15 |
| 1632700800000 | 300.26 |
| 1632787200000 | 294.89 |
| 1632873600000 | 296.34 |
| 1632960000000 | 296.63 |
| 1633046400000 | 298.95 |
| 1633305600000 | 299.94 |
| 1633392000000 | 301.85 |
| 1633478400000 | 299.19 |
| 1633564800000 | 303 |
| 1633651200000 | 304.41 |
| 1633910400000 | 302.1 |
| 1633996800000 | 301.98 |
| 1634083200000 | 298.86 |
| 1634169600000 | 301.08 |
| 1634256000000 | 303.76 |
| 1634515200000 | 302.57 |
| 1634601600000 | 307.58 |
| 1634688000000 | 310.99 |
| 1634774400000 | 310.12 |
| 1634860800000 | 310.57 |
| 1635120000000 | 306.74 |
| 1635206400000 | 306.72 |
| 1635292800000 | 308.85 |
| 1635379200000 | 310.99 |
| 1635465600000 | 304.8 |
| 1635724800000 | 307.09 |
| 1635811200000 | 306.08 |
| 1635897600000 | 309.99 |
| 1635984000000 | 307.9 |
| 1636070400000 | 308.13 |
| 1636329600000 | 312.37 |
| 1636416000000 | 310.31 |
| 1636502400000 | 308.21 |
| 1636588800000 | 307.05 |
| 1636675200000 | 304.39 |
| 1636934400000 | 303.66 |
| 1637020800000 | 300.85 |
| 1637107200000 | 302.93 |
| 1637193600000 | 306.41 |
| 1637280000000 | 303.28 |
| 1637539200000 | 297.86 |
| 1637625600000 | 293.7 |
| 1637712000000 | 290.3 |
| 1637798400000 | 294.51 |
| 1637884800000 | 283.29 |
| 1638144000000 | 287 |
| 1638230400000 | 285.56 |
| 1638316800000 | 291.23 |
| 1638403200000 | 291.45 |
| 1638489600000 | 292.3 |
| 1638748800000 | 291.29 |
| 1638835200000 | 295.37 |
| 1638921600000 | 298.07 |
| 1639008000000 | 300.3 |
| 1639094400000 | 300.25 |
| 1639353600000 | 294.82 |
| 1639440000000 | 294.64 |
| 1639526400000 | 292.66 |
| 1639612800000 | 298.12 |
| 1639699200000 | 293.8 |
| 1639958400000 | 290.64 |
| 1640044800000 | 293.03 |
| 1640131200000 | 296.19 |
| 1640217600000 | 298.29 |
| 1640304000000 | 298.83 |
| 1640563200000 | 296.17 |
| 1640649600000 | 298.45 |
| 1640736000000 | 299.88 |
| 1640822400000 | 297.87 |
| 1640908800000 | 299.98 |
| 1641168000000 | 300.38 |
| 1641254400000 | 302.58 |
| 1641340800000 | 302.84 |
| 1641427200000 | 301.76 |
| 1641513600000 | 304.11 |
| 1641772800000 | 308.59 |
| 1641859200000 | 317.3 |
| 1641945600000 | 325.75 |
| 1642032000000 | 329.57 |
| 1642118400000 | 325.49 |
| 1642377600000 | 327.96 |
| 1642464000000 | 321.11 |
| 1642550400000 | 323.88 |
| 1642636800000 | 326.52 |
| 1642723200000 | 322.03 |
| 1642982400000 | 311.14 |
| 1643068800000 | 311.09 |
| 1643155200000 | 320.6 |
| 1643241600000 | 318.52 |
| 1643328000000 | 315.05 |
| 1643587200000 | 322.26 |
| 1643673600000 | 328.52 |
| 1643760000000 | 331.82 |
| 1643846400000 | 331.7 |
| 1643932800000 | 332.95 |
| 1644192000000 | 331.54 |
| 1644278400000 | 335.27 |
| 1644364800000 | 341.53 |
| 1644451200000 | 345.45 |
| 1644537600000 | 346.19 |
| 1644796800000 | 335.91 |
| 1644883200000 | 342.55 |
| 1644969600000 | 344.44 |
| 1645056000000 | 341.21 |
| 1645142400000 | 339.51 |
| 1645401600000 | 337.16 |
| 1645488000000 | 337.36 |
| 1645574400000 | 339.99 |
| 1645660800000 | 314.01 |
| 1645747200000 | 330.11 |
| 1646006400000 | 314.96 |
| 1646092800000 | 305.92 |
| 1646179200000 | 299.9 |
| 1646265600000 | 298.32 |
| 1646352000000 | 282.02 |
| 1646611200000 | 280.88 |
| 1646697600000 | 268.44 |
| 1646784000000 | 284.12 |
| 1646870400000 | 276.43 |
| 1646956800000 | 285.19 |
| 1647216000000 | 284.79 |
| 1647302400000 | 280.12 |
| 1647388800000 | 299.6 |
| 1647475200000 | 300.23 |
| 1647561600000 | 298.96 |
| 1647820800000 | 296.27 |
| 1647907200000 | 299.08 |
| 1647993600000 | 294.98 |
| 1648080000000 | 291.38 |
| 1648166400000 | 290.77 |
| 1648425600000 | 298.66 |
| 1648512000000 | 314.45 |
| 1648598400000 | 310.76 |
| 1648684800000 | 308.17 |
| 1648771200000 | 310.87 |
| 1649030400000 | 312.78 |
| 1649116800000 | 310.66 |
| 1649203200000 | 307.36 |
| 1649289600000 | 309.35 |
| 1649376000000 | 315.78 |
| 1649635200000 | 322.03 |
| 1649721600000 | 321 |
| 1649808000000 | 321.34 |
| 1649894400000 | 316.43 |
| 1649980800000 | 316.43 |
| 1650240000000 | 316.93 |
| 1650326400000 | 318.93 |
| 1650412800000 | 325.9 |
| 1650499200000 | 329.83 |
| 1650585600000 | 327.73 |
| 1650844800000 | 325.66 |
| 1650931200000 | 320.45 |
| 1651017600000 | 309.77 |
| 1651104000000 | 311.31 |
| 1651190400000 | 311.45 |
| 1651449600000 | 310.68 |
| 1651536000000 | 303.87 |
| 1651622400000 | 303.21 |
| 1651708800000 | 297.52 |
| 1651795200000 | 291.56 |
| 1652054400000 | 286.78 |
| 1652140800000 | 288.49 |
| 1652227200000 | 287.64 |
| 1652313600000 | 277.44 |
| 1652400000000 | 281.72 |
| 1652659200000 | 277.94 |
| 1652745600000 | 284.01 |
| 1652832000000 | 284.31 |
| 1652918400000 | 283.44 |
| 1653004800000 | 285.41 |
| 1653264000000 | 288.12 |
| 1653350400000 | 291.53 |
| 1653436800000 | 293.41 |
| 1653523200000 | 299.41 |
| 1653609600000 | 301.45 |
| 1653868800000 | 302.96 |
| 1653955200000 | 302.34 |
| 1654041600000 | 306.13 |
| 1654128000000 | 303.6 |
| 1654214400000 | 307.24 |
| 1654473600000 | 307.38 |
| 1654560000000 | 302.93 |
| 1654646400000 | 303.84 |
| 1654732800000 | 297.7 |
| 1654819200000 | 285.36 |
| 1655078400000 | 282.44 |
| 1655164800000 | 267.67 |
| 1655251200000 | 275.66 |
| 1655337600000 | 267.48 |
| 1655424000000 | 268.29 |
| 1655683200000 | 272.61 |
| 1655769600000 | 278.96 |
| 1655856000000 | 277.84 |
| 1655942400000 | 275.15 |
| 1656028800000 | 273.93 |
| 1656288000000 | 272.29 |
| 1656374400000 | 271.37 |
| 1656460800000 | 270.17 |
| 1656547200000 | 264.2 |
| 1656633600000 | 260.47 |
| 1656892800000 | 262.02 |
| 1656979200000 | 246.34 |
| 1657065600000 | 245.78 |
| 1657152000000 | 252.78 |
| 1657238400000 | 255.14 |
| 1657497600000 | 248.29 |
| 1657584000000 | 248.08 |
| 1657670400000 | 253.54 |
| 1657756800000 | 248.3 |
| 1657843200000 | 248.43 |
| 1658102400000 | 255.85 |
| 1658188800000 | 257.31 |
| 1658275200000 | 260.68 |
| 1658361600000 | 266.6 |
| 1658448000000 | 268.16 |
| 1658707200000 | 267.44 |
| 1658793600000 | 264.84 |
| 1658880000000 | 267.95 |
| 1658966400000 | 270.26 |
| 1659052800000 | 274.63 |
| 1659312000000 | 282.64 |
| 1659398400000 | 284.28 |
| 1659484800000 | 282.67 |
| 1659571200000 | 282.18 |
| 1659657600000 | 274.61 |
| 1659916800000 | 279.75 |
| 1660003200000 | 278.71 |
| 1660089600000 | 287.13 |
| 1660176000000 | 288.89 |
| 1660262400000 | 284.57 |
| 1660521600000 | 283.18 |
| 1660608000000 | 288.79 |
| 1660694400000 | 289.14 |
| 1660780800000 | 289.13 |
| 1660867200000 | 286.7 |
| 1661126400000 | 283.37 |
| 1661212800000 | 283.03 |
| 1661299200000 | 282.2 |
| 1661385600000 | 284.24 |
| 1661472000000 | 284.9 |
| 1661731200000 | 275.03 |
| 1661817600000 | 270 |
| 1661904000000 | 270.97 |
| 1661990400000 | 263.3 |
| 1662076800000 | 265.31 |
| 1662336000000 | 257.98 |
| 1662422400000 | 258.85 |
| 1662508800000 | 256.23 |
| 1662595200000 | 258.09 |
| 1662681600000 | 267.1 |
| 1662940800000 | 272.25 |
| 1663027200000 | 264.87 |
| 1663113600000 | 261.79 |
| 1663200000000 | 263.27 |
| 1663286400000 | 263.65 |
| 1663545600000 | 263.13 |
| 1663632000000 | 265.12 |
| 1663718400000 | 258.26 |
| 1663804800000 | 252.95 |
| 1663891200000 | 242.66 |
| 1664150400000 | 238.66 |
| 1664236800000 | 238.78 |
| 1664323200000 | 238.08 |
| 1664409600000 | 241.58 |
| 1664496000000 | 243.9 |
| 1664755200000 | 249.23 |
| 1664841600000 | 259.19 |
| 1664928000000 | 254.83 |
| 1665014400000 | 252.34 |
| 1665100800000 | 250.77 |
| 1665360000000 | 248.13 |
| 1665446400000 | 246.79 |
| 1665532800000 | 250.28 |
| 1665619200000 | 249.5 |
| 1665705600000 | 256.55 |
| 1665964800000 | 262.5 |
| 1666051200000 | 266.86 |
| 1666137600000 | 264.11 |
| 1666224000000 | 268.43 |
| 1666310400000 | 266.71 |
| 1666569600000 | 272.98 |
| 1666656000000 | 274.88 |
| 1666742400000 | 277.27 |
| 1666828800000 | 276.51 |
| 1666915200000 | 275.18 |
| 1667174400000 | 277 |
| 1667260800000 | 275.3 |
| 1667347200000 | 277.25 |
| 1667433600000 | 270.65 |
| 1667520000000 | 281.67 |
| 1667779200000 | 287.27 |
| 1667865600000 | 288.74 |
| 1667952000000 | 289.96 |
| 1668038400000 | 296.03 |
| 1668124800000 | 296.87 |
| 1668384000000 | 298.18 |
| 1668470400000 | 298.96 |
| 1668556800000 | 293.47 |
| 1668643200000 | 290.1 |
| 1668729600000 | 293.44 |
| 1668988800000 | 292.5 |
| 1669075200000 | 295.56 |
| 1669161600000 | 299.91 |
| 1669248000000 | 307.39 |
| 1669334400000 | 305.73 |
| 1669593600000 | 301.3399 |
| 1669680000000 | 302.13 |
| 1669766400000 | 301.47 |
| 1669852800000 | 311.65 |
| 1669939200000 | 304.6 |
| 1670198400000 | 303.5899 |
| 1670284800000 | 303.17 |
| 1670371200000 | 305.14 |
| 1670457600000 | 308.54 |
| 1670544000000 | 308.79 |
| 1670803200000 | 307.47 |
| 1670889600000 | 313.39 |
| 1670976000000 | 316.31 |
| 1671062400000 | 314.81 |
| 1671148800000 | 311.13 |
| 1671408000000 | 312.12 |
| 1671494400000 | 312.33 |
| 1671580800000 | 314.3399 |
| 1671667200000 | 314.14 |
| 1671753600000 | 313.17 |
| 1672012800000 | 313.17 |
| 1672099200000 | 314.55 |
| 1672185600000 | 314.47 |
| 1672272000000 | 314.66 |
| 1672358400000 | 317.74 |
| 1672617600000 | 319.61 |
| 1672704000000 | 320.26 |
| 1672790400000 | 321.66 |
| 1672876800000 | 322.7799 |
| 1672963200000 | 325.33 |
| 1673222400000 | 334.06 |
| 1673308800000 | 331.86 |
| 1673395200000 | 334.5899 |
| 1673481600000 | 335.92 |
| 1673568000000 | 337.5 |
| 1673827200000 | 343.3399 |
| 1673913600000 | 344.65 |
| 1674000000000 | 345.14 |
| 1674086400000 | 336.5299 |
| 1674172800000 | 341.98 |
| 1674432000000 | 349.5299 |
| 1674518400000 | 347.49 |
| 1674604800000 | 345.9 |
| 1674691200000 | 349.5 |
| 1674777600000 | 354.42 |
| 1675036800000 | 359.99 |
| 1675123200000 | 357.0299 |
| 1675209600000 | 363.08 |
| 1675296000000 | 366.7 |
| 1675382400000 | 365.74 |
| 1675641600000 | 361.14 |
| 1675728000000 | 363.15 |
| 1675814400000 | 372.7 |
| 1675900800000 | 379.5899 |
| 1675987200000 | 377.29 |
| 1676246400000 | 385.85 |
| 1676332800000 | 381.47 |
| 1676419200000 | 379.01 |
| 1676505600000 | 378.92 |
| 1676592000000 | 383.68 |
| 1676851200000 | 394.51 |
| 1676937600000 | 393.5899 |
| 1677024000000 | 382.15 |
| 1677110400000 | 386.45 |
| 1677196800000 | 382.1 |
| 1677456000000 | 384.2799 |
| 1677542400000 | 391.05 |
| 1677628800000 | 397.56 |
| 1677715200000 | 390.72 |
| 1677801600000 | 389.62 |
| 1678060800000 | 380.79 |
| 1678147200000 | 374.11 |
| 1678233600000 | 372.37 |
| 1678320000000 | 374.7799 |
| 1678406400000 | 367.14 |
| 1678665600000 | 366.46 |
| 1678752000000 | 376.32 |
| 1678838400000 | 350.72 |
| 1678924800000 | 354.82 |
| 1679011200000 | 351.31 |
| 1679270400000 | 358.86 |
| 1679356800000 | 370.52 |
| 1679443200000 | 367.15 |
| 1679529600000 | 373.58 |
| 1679616000000 | 354.29 |
| 1679875200000 | 360.85 |
| 1679961600000 | 358.81 |
| 1680048000000 | 361.82 |
| 1680134400000 | 370.3399 |
| 1680220800000 | 370.73 |
| 1680480000000 | 378.18 |
| 1680566400000 | 382.45 |
| 1680652800000 | 379.31 |
| 1680739200000 | 381.15 |
| 1680825600000 | 381.15 |
| 1681084800000 | 378.22 |
| 1681171200000 | 387.58 |
| 1681257600000 | 390.8399 |
| 1681344000000 | 395.5 |
| 1681430400000 | 394.07 |
| 1681689600000 | 390.8 |
| 1681776000000 | 399.01 |
| 1681862400000 | 394.55 |
| 1681948800000 | 393.5899 |
| 1682035200000 | 396.16 |
| 1682294400000 | 394.83 |
| 1682380800000 | 385.83 |
| 1682467200000 | 390.26 |
| 1682553600000 | 389.08 |
| 1682640000000 | 384.46 |
| 1682899200000 | 382.39 |
| 1682985600000 | 382.71 |
| 1683072000000 | 390.11 |
| 1683158400000 | 389.9 |
| 1683244800000 | 393.95 |
| 1683504000000 | 401.16 |
| 1683590400000 | 400.45 |
| 1683676800000 | 405.55 |
| 1683763200000 | 398.9 |
| 1683849600000 | 395.77 |
| 1684108800000 | 394.51 |
| 1684195200000 | 403.35 |
| 1684281600000 | 399.88 |
| 1684368000000 | 396.8399 |
| 1684454400000 | 400 |
| 1684713600000 | 434.53 |
| 1684800000000 | 432.54 |
| 1684886400000 | 423.23 |
| 1684972800000 | 424.48 |
| 1685059200000 | 431.24 |
| 1685318400000 | 435.2 |
| 1685404800000 | 429.73 |
| 1685491200000 | 424.04 |
| 1685577600000 | 423.43 |
| 1685664000000 | 428.19 |
| 1685923200000 | 427.63 |
| 1686009600000 | 441.39 |
| 1686096000000 | 445.5 |
| 1686182400000 | 449.16 |
| 1686268800000 | 450.79 |
| 1686528000000 | 452.36 |
| 1686614400000 | 456.12 |
| 1686700800000 | 459.63 |
| 1686787200000 | 461.23 |
| 1686873600000 | 465.78 |
| 1687132800000 | 459.73 |
| 1687219200000 | 456.47 |
| 1687305600000 | 460.84 |
| 1687392000000 | 456.58 |
| 1687478400000 | 454.69 |
| 1687737600000 | 444.18 |
| 1687824000000 | 448.34 |
| 1687910400000 | 452.7 |
| 1687996800000 | 467.2 |
| 1688083200000 | 467.65 |
| 1688342400000 | 474.25 |
| 1688428800000 | 474.47 |
| 1688515200000 | 471.54 |
| 1688601600000 | 465.49 |
| 1688688000000 | 466.76 |
| 1688947200000 | 473.11 |
| 1689033600000 | 488.37 |
| 1689120000000 | 497.85 |
| 1689206400000 | 498.93 |
| 1689292800000 | 503.51 |
| 1689552000000 | 496.28 |
| 1689638400000 | 503.25 |
| 1689724800000 | 508.1 |
| 1689811200000 | 510.42 |
| 1689897600000 | 506.51 |
| 1690156800000 | 503.47 |
| 1690243200000 | 505.1 |
| 1690329600000 | 506.44 |
| 1690416000000 | 502.55 |
| 1690502400000 | 500.01 |
| 1690761600000 | 500.46 |
| 1690848000000 | 493.82 |
| 1690934400000 | 484.74 |
| 1691020800000 | 488.56 |
| 1691107200000 | 495.24 |
| 1691366400000 | 493.91 |
| 1691452800000 | 487.87 |
| 1691539200000 | 490.8 |
| 1691625600000 | 490.42 |
| 1691712000000 | 477.89 |
| 1691971200000 | 470.37 |
| 1692057600000 | 471.88 |
| 1692144000000 | 472.16 |
| 1692230400000 | 473.65 |
| 1692316800000 | 466.71 |
| 1692576000000 | 478.08 |
| 1692662400000 | 484.17 |
| 1692748800000 | 481.1 |
| 1692835200000 | 478.82 |
| 1692921600000 | 476.79 |
| 1693180800000 | 485.63 |
| 1693267200000 | 488.42 |
| 1693353600000 | 491.81 |
| 1693440000000 | 485.43 |
| 1693526400000 | 479.39 |
| 1693785600000 | 462.27 |
| 1693872000000 | 463.39 |
| 1693958400000 | 462.65 |
| 1694044800000 | 453.77 |
| 1694131200000 | 459.44 |
| 1694390400000 | 455.04 |
| 1694476800000 | 451.81 |
| 1694563200000 | 445 |
| 1694649600000 | 445.87 |
| 1694736000000 | 458.16 |
| 1694995200000 | 458.78 |
| 1695081600000 | 448.41 |
| 1695168000000 | 435.51 |
| 1695254400000 | 435.57 |
| 1695340800000 | 446.26 |
| 1695600000000 | 444.11 |
| 1695686400000 | 445.09 |
| 1695772800000 | 432.67 |
| 1695859200000 | 428.58 |
| 1695945600000 | 435.37 |
| 1696204800000 | 423.48 |
| 1696291200000 | 413.96 |
| 1696377600000 | 418.05 |
| 1696464000000 | 415.72 |
| 1696550400000 | 409.45 |
| 1696809600000 | 400.7 |
| 1696896000000 | 423.82 |
| 1696982400000 | 430.71 |
| 1697068800000 | 429.16 |
| 1697155200000 | 421.98 |
| 1697414400000 | 426.91 |
| 1697500800000 | 427.21 |
| 1697587200000 | 429.92 |
| 1697673600000 | 431.14 |
| 1697760000000 | 432.68 |
| 1698019200000 | 434.48 |
| 1698105600000 | 445.39 |
| 1698192000000 | 440.91 |
| 1698278400000 | 435.09 |
| 1698364800000 | 435.57 |
| 1698624000000 | 438.93 |
| 1698710400000 | 438.45 |
| 1698796800000 | 436.57 |
| 1698883200000 | 451.98 |
| 1698969600000 | 456.96 |
| 1699228800000 | 464.85 |
| 1699315200000 | 456.45 |
| 1699401600000 | 456.76 |
| 1699488000000 | 450.13 |
| 1699574400000 | 442.13 |
| 1699833600000 | 443.53 |
| 1699920000000 | 465.06 |
| 1700006400000 | 466.41 |
| 1700092800000 | 466.94 |
| 1700179200000 | 473.73 |
| 1700438400000 | 475.79 |
| 1700524800000 | 473.28 |
| 1700611200000 | 476.63 |
| 1700697600000 | 480.89 |
| 1700784000000 | 482.07 |
| 1701043200000 | 482.37 |
| 1701129600000 | 486.97 |
| 1701216000000 | 487.85 |
| 1701302400000 | 488.57 |
| 1701388800000 | 483.89 |
| 1701648000000 | 479.27 |
| 1701734400000 | 476.1 |
| 1701820800000 | 473.85 |
| 1701907200000 | 472.68 |
| 1701993600000 | 472.9 |
| 1702252800000 | 471.01 |
| 1702339200000 | 477.42 |
| 1702425600000 | 483.52 |
| 1702512000000 | 492.08 |
| 1702598400000 | 486.42 |
| 1702857600000 | 486.17 |
| 1702944000000 | 494.49 |
| 1703030400000 | 495.38 |
| 1703116800000 | 492.82 |
| 1703203200000 | 489.11 |
| 1703462400000 | 489.11 |
| 1703548800000 | 489.73 |
| 1703635200000 | 494.93 |
| 1703721600000 | 491.63 |
| 1703808000000 | 492.4 |
| 1704153600000 | 495.22 |
| 1704240000000 | 489.31 |
| 1704326400000 | 496.09 |
| 1704412800000 | 496.85 |
| 1704672000000 | 504.24 |
| 1704758400000 | 505.79 |
| 1704844800000 | 511.64 |
| 1704931200000 | 512.48 |
| 1705017600000 | 516.07 |
| 1705276800000 | 515.11 |
| 1705363200000 | 502.66 |
| 1705449600000 | 501.63 |
| 1705536000000 | 507.45 |
| 1705622400000 | 510.13 |
| 1705881600000 | 517.23 |
| 1705968000000 | 515.61 |
| 1706054400000 | 522.29 |
| 1706140800000 | 513.72 |
| 1706227200000 | 517.42 |
| 1706486400000 | 508.92 |
| 1706572800000 | 512.66 |
| 1706659200000 | 520.02 |
| 1706745600000 | 524.97 |
| 1706832000000 | 526.44 |
| 1707091200000 | 528.72 |
| 1707177600000 | 532.88 |
| 1707264000000 | 528.57 |
| 1707350400000 | 532.94 |
| 1707436800000 | 533.07 |
| 1707696000000 | 530.28 |
| 1707782400000 | 523.04 |
| 1707868800000 | 530.01 |
| 1707955200000 | 528.05 |
| 1708041600000 | 528.1 |
| 1708300800000 | 536.9299 |
| 1708387200000 | 538.9 |
| 1708473600000 | 534.84 |
| 1708560000000 | 534.77 |
| 1708646400000 | 532.28 |
| 1708905600000 | 532.59 |
| 1708992000000 | 533.75 |
| 1709078400000 | 530.5599 |
| 1709164800000 | 537.77 |
| 1709251200000 | 537.39 |
| 1709510400000 | 546.02 |
| 1709596800000 | 540.34 |
| 1709683200000 | 543.38 |
| 1709769600000 | 539.25 |
| 1709856000000 | 542.3099 |
| 1710115200000 | 525.6799 |
| 1710201600000 | 523.59 |
| 1710288000000 | 525.54 |
| 1710374400000 | 529.46 |
| 1710460800000 | 531.1 |
| 1710720000000 | 530.98 |
| 1710806400000 | 523.27 |
| 1710892800000 | 529.92 |
| 1710979200000 | 535.9 |
| 1711065600000 | 530.24 |
| 1711324800000 | 531.3 |
| 1711411200000 | 527.58 |
| 1711497600000 | 523.64 |
| 1711584000000 | 524.3099 |
| 1711670400000 | 524.3099 |
| 1711929600000 | 521.61 |
| 1712016000000 | 513.77 |
| 1712102400000 | 512 |
| 1712188800000 | 514.9299 |
| 1712275200000 | 512.44 |
| 1712534400000 | 522.87 |
| 1712620800000 | 534.19 |
| 1712707200000 | 530.78 |
| 1712793600000 | 527.5 |
| 1712880000000 | 516.8 |
| 1713139200000 | 512.07 |
| 1713225600000 | 502.4 |
| 1713312000000 | 503.35 |
| 1713398400000 | 509.58 |
| 1713484800000 | 513.9299 |
| 1713744000000 | 524.92 |
| 1713830400000 | 540.39 |
| 1713916800000 | 541.24 |
| 1714003200000 | 536.9299 |
| 1714089600000 | 541.52 |
| 1714348800000 | 542 |
| 1714435200000 | 536.39 |
| 1714521600000 | 535.94 |
| 1714608000000 | 538.34 |
| 1714694400000 | 542.32 |
| 1714953600000 | 542.98 |
| 1715040000000 | 542.85 |
| 1715126400000 | 551.1799 |
| 1715212800000 | 551.12 |
| 1715299200000 | 552 |
| 1715558400000 | 549.8 |
| 1715644800000 | 549.33 |
| 1715731200000 | 560.61 |
| 1715817600000 | 561.63 |
| 1715904000000 | 563.57 |
| 1716163200000 | 569.0599 |
| 1716249600000 | 565.37 |
| 1716336000000 | 554.65 |
| 1716422400000 | 553.51 |
| 1716508800000 | 553.12 |
| 1716768000000 | 560.3099 |
| 1716854400000 | 554.87 |
| 1716940800000 | 537.01 |
| 1717027200000 | 537.9 |
| 1717113600000 | 532.38 |
| 1717372800000 | 540.21 |
| 1717459200000 | 530.7 |
| 1717545600000 | 538.09 |
| 1717632000000 | 544.24 |
| 1717718400000 | 545.3 |
| 1717977600000 | 543.26 |
| 1718064000000 | 538.2 |
| 1718150400000 | 544.16 |
| 1718236800000 | 535.4299 |
| 1718323200000 | 516.79 |
| 1718582400000 | 517.16 |
| 1718668800000 | 525.71 |
| 1718755200000 | 528.24 |
| 1718841600000 | 524.64 |
| 1718928000000 | 523.08 |
| 1719187200000 | 525.4299 |
| 1719273600000 | 522.0599 |
| 1719360000000 | 516.94 |
| 1719446400000 | 516.62 |
| 1719532800000 | 519.6799 |
| STOXX Greece | STOXX Emerging Markets | |
|---|---|---|
| 2017 | 29.5730664 | 38.3041639 |
| 2018 | -31.6113124 | -15.4304949 |
| 2019 | 56.9698646 | 21.0667052 |
| 2020 | -19.3874393 | 19.3711274 |
| 2021 | 14.5456943 | -3.0232566 |
| 2022 | 5.9203947 | -20.8982161 |
| 2023 | 54.9694719 | 11.6776627 |
| 2024 | 28.6373116 | 15.759969 |
Methodology
The STOXX Greece Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Greece covering approximately 85% of investable market capitalization. STOXX Greece Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213333730 | SWGRP | .SWGRP | |
| Net Return EUR | CH1213333714 | SWGRR | .SWGRR | |
| Gross Return EUR | CH1213333722 | SWGRGR | .SWGRGR | |
| Gross Return USD | CH1213333698 | SWGRGV | .SWGRGV | |
| Net Return USD | CH1213333680 | SWGRV | .SWGRV | |
| Price USD | CH1213333706 | SWGRL | .SWGRL |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NATIONAL BANK OF GREECE | Banks | Greece | 17.026% |
| EUROBANK ERGASIAS SRV & HLDG | Banks | Greece | 14.847% |
| Piraeus Financial Holdings | Banks | Greece | 11.160% |
| METLEN ENERGY & METALS | Utilities | Greece | 10.769% |
| ALPHA SERVICES AND HOLDINGS | Banks | Greece | 9.603% |
| OPAP | Travel and Leisure | Greece | 8.353% |
| JUMBO | Retail | Greece | 7.918% |
| OTE | Telecommunications | Greece | 7.871% |
| PUBLIC POWER | Utilities | Greece | 6.360% |
| MOTOR OIL (HELLAS) | Energy | Greece | 4.285% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.