Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Greece Mid Cap
Index Description
The STOXX Greece Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Greece covering approximately 15% of investable market capitalization. STOXX Greece Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of 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 Mid Cap | 45.8 | 31.1 | 3.1 | 3.1 | 5.3 | 0.6 | 16.9 | 2.0 | 9.0 |
STOXX Emerging Markets Mid Cap | 4,916.8 | 1,575.9 | 1.2 | 0.5 | 16.1 | 0.0 | 1.0 | 0.0 | 21.1 |
Supersector weighting (top 10)
Banks | 55.4 |
---|---|
Utilities | 19.1 |
Travel and Leisure | 9.7 |
Retail | 9.5 |
Energy | 6.3 |
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 Mid Cap | -2.9 | 1.5 | 2.7 | 92.8 | 58.6 | N/A | N/A | 2.7 | 24.4 | 9.6 |
STOXX Emerging Markets Mid Cap | -2.1 | 6.5 | 11.3 | 4.7 | 30.2 | N/A | N/A | 11.3 | 1.5 | 5.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Greece Mid Cap | N/A | N/A | 19.0 | 26.8 | 34.1 | N/A | N/A | 0.0 | 0.7 | 0.2 |
STOXX Emerging Markets Mid Cap | N/A | N/A | 11.5 | 13.7 | 16.2 | N/A | N/A | 0.5 | -0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Greece Mid Cap | 0.2 | 0.5 | 0.5 | 0.5 | 0.6 | 16.3 | 16.6 | 16.5 | 23.2 | 28.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Greece Mid Cap | 0.3 | 0.9 | 0.9 | 1.0 | 1.2 | -0.6 | -0.3 | -0.5 | 0.9 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX Greece Mid Cap
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Greece Mid Cap | 5.5 | 5.7 | 5.5 | 5.5 | 0.9 | 4.3 | 0.6 | 5.6 |
STOXX Emerging Markets Mid Cap | 19.7 | 15.3 | 14.6 | 14.6 | 1.6 | 2.6 | 0.8 | 6.4 |
Performance and annual returns
STOXX Greece Mid Cap | |
---|---|
1001289600000 | 1000 |
1001376000000 | 1013.62 |
1001462400000 | 1009.42 |
1001548800000 | 1018.62 |
1001635200000 | 1036.04 |
1001894400000 | 1030.45 |
1001980800000 | 1051.37 |
1002067200000 | 1045.64 |
1002153600000 | 1072.52 |
1002240000000 | 1061.69 |
1002499200000 | 1052.12 |
1002585600000 | 1047.59 |
1002672000000 | 1050.64 |
1002758400000 | 1051.89 |
1002844800000 | 1055.21 |
1003104000000 | 1059.71 |
1003190400000 | 1084.35 |
1003276800000 | 1097.79 |
1003363200000 | 1094.36 |
1003449600000 | 1084.57 |
1003708800000 | 1097.53 |
1003795200000 | 1108.6 |
1003881600000 | 1106.59 |
1003968000000 | 1096.26 |
1004054400000 | 1098.11 |
1004313600000 | 1123.85 |
1004400000000 | 1123.3 |
1004486400000 | 1170.06 |
1004572800000 | 1217.48 |
1004659200000 | 1294.83 |
1004918400000 | 1319.29 |
1005004800000 | 1322.66 |
1005091200000 | 1343.12 |
1005177600000 | 1340.59 |
1005264000000 | 1369.33 |
1005523200000 | 1332.1 |
1005609600000 | 1332.06 |
1005696000000 | 1358.19 |
1005782400000 | 1362.54 |
1005868800000 | 1390.24 |
1006128000000 | 1402.43 |
1006214400000 | 1399.78 |
1006300800000 | 1387.76 |
1006387200000 | 1378.65 |
1006473600000 | 1349.94 |
1006732800000 | 1353.63 |
1006819200000 | 1369.67 |
1006905600000 | 1388.19 |
1006992000000 | 1379.37 |
1007078400000 | 1390.81 |
1007337600000 | 1370.58 |
1007424000000 | 1361.5 |
1007510400000 | 1377.81 |
1007596800000 | 1402.98 |
1007683200000 | 1380.62 |
1007942400000 | 1362.14 |
1008028800000 | 1358.38 |
1008115200000 | 1350 |
1008201600000 | 1327.28 |
1008288000000 | 1340.86 |
1008547200000 | 1338.86 |
1008633600000 | 1343.15 |
1008720000000 | 1350.09 |
1008806400000 | 1343.01 |
1008892800000 | 1322.33 |
1009152000000 | 1334.33 |
1009238400000 | 1317.08 |
1009324800000 | 1322.96 |
1009411200000 | 1328.52 |
1009497600000 | 1336.31 |
1009756800000 | 1339.33 |
1009929600000 | 1381.96 |
1010016000000 | 1369.15 |
1010102400000 | 1369.96 |
1010361600000 | 1358.76 |
1010448000000 | 1343.39 |
1010534400000 | 1322.16 |
1010620800000 | 1320.97 |
1010707200000 | 1318.04 |
1010966400000 | 1297.09 |
1011052800000 | 1288.91 |
1011139200000 | 1270.97 |
1011225600000 | 1298.83 |
1011312000000 | 1298.63 |
1011571200000 | 1292.35 |
1011657600000 | 1303.96 |
1011744000000 | 1306.24 |
1011830400000 | 1317.21 |
1011916800000 | 1299 |
1012176000000 | 1300.24 |
1012262400000 | 1303.77 |
1012348800000 | 1283.37 |
1012435200000 | 1287.01 |
1012521600000 | 1285.37 |
1012780800000 | 1292.38 |
1012867200000 | 1271.05 |
1012953600000 | 1269.25 |
1013040000000 | 1270.69 |
1013126400000 | 1269.52 |
1013385600000 | 1270.68 |
1013472000000 | 1256.53 |
1013558400000 | 1246.81 |
1013644800000 | 1254.73 |
1013731200000 | 1251.3 |
1013990400000 | 1234.87 |
1014076800000 | 1216.76 |
1014163200000 | 1203.42 |
1014249600000 | 1188.19 |
1014336000000 | 1170.34 |
1014595200000 | 1162.95 |
1014681600000 | 1174.52 |
1014768000000 | 1153.98 |
1014854400000 | 1119.59 |
1014940800000 | 1123.14 |
1015200000000 | 1154.68 |
1015286400000 | 1153.18 |
1015372800000 | 1155.66 |
1015459200000 | 1176.37 |
1015545600000 | 1172.02 |
1015804800000 | 1171.58 |
1015891200000 | 1151.86 |
1015977600000 | 1147.52 |
1016064000000 | 1160 |
1016150400000 | 1158.59 |
1016409600000 | 1158.24 |
1016496000000 | 1143.93 |
1016582400000 | 1137.78 |
1016668800000 | 1128.03 |
1016755200000 | 1111.67 |
1017014400000 | 1111.36 |
1017100800000 | 1099.7 |
1017187200000 | 1093.98 |
1017273600000 | 1089.52 |
1017360000000 | 1090.6 |
1017619200000 | 1101.56 |
1017705600000 | 1069 |
1017792000000 | 1066.03 |
1017878400000 | 1067.64 |
1017964800000 | 1084.28 |
1018224000000 | 1054.95 |
1018310400000 | 1080.51 |
1018396800000 | 1077.52 |
1018483200000 | 1081.9 |
1018569600000 | 1072.93 |
1018828800000 | 1052.42 |
1018915200000 | 1060.25 |
1019001600000 | 1082.31 |
1019088000000 | 1079.81 |
1019174400000 | 1090.67 |
1019433600000 | 1079.27 |
1019520000000 | 1076.53 |
1019606400000 | 1088.4 |
1019692800000 | 1095.27 |
1019779200000 | 1110.88 |
1020038400000 | 1115.97 |
1020124800000 | 1116.02 |
1020211200000 | 1122.34 |
1020297600000 | 1119.14 |
1020384000000 | 1137.82 |
1020643200000 | 1136.95 |
1020729600000 | 1134.41 |
1020816000000 | 1149.19 |
1020902400000 | 1162.96 |
1020988800000 | 1179.68 |
1021248000000 | 1177.45 |
1021334400000 | 1186.3 |
1021420800000 | 1182.88 |
1021507200000 | 1189.04 |
1021593600000 | 1214.87 |
1021852800000 | 1220.76 |
1021939200000 | 1224.12 |
1022025600000 | 1215.65 |
1022112000000 | 1202.18 |
1022198400000 | 1195.48 |
1022457600000 | 1177.79 |
1022544000000 | 1187.02 |
1022630400000 | 1188.86 |
1022716800000 | 1180.65 |
1022803200000 | 1189.33 |
1023062400000 | 1181.3 |
1023148800000 | 1171.4 |
1023235200000 | 1178.75 |
1023321600000 | 1204.25 |
1023408000000 | 1190.87 |
1023667200000 | 1198.26 |
1023753600000 | 1197.11 |
1023840000000 | 1188.93 |
1023926400000 | 1185.21 |
1024012800000 | 1157.96 |
1024272000000 | 1156.12 |
1024358400000 | 1175.81 |
1024444800000 | 1166.37 |
1024531200000 | 1188.4 |
1024617600000 | 1223.19 |
1024876800000 | 1224.76 |
1024963200000 | 1270.31 |
1025049600000 | 1264.83 |
1025136000000 | 1264.71 |
1025222400000 | 1275.15 |
1025481600000 | 1260.93 |
1025568000000 | 1225.48 |
1025654400000 | 1208.98 |
1025740800000 | 1224.55 |
1025827200000 | 1218.87 |
1026086400000 | 1230.85 |
1026172800000 | 1234.87 |
1026259200000 | 1220.67 |
1026345600000 | 1211.44 |
1026432000000 | 1212.92 |
1026691200000 | 1261.47 |
1026777600000 | 1261.36 |
1026864000000 | 1276.56 |
1026950400000 | 1279.62 |
1027036800000 | 1279.59 |
1027296000000 | 1249.2 |
1027382400000 | 1241.14 |
1027468800000 | 1225.13 |
1027555200000 | 1262.08 |
1027641600000 | 1236.7 |
1027900800000 | 1257.7 |
1027987200000 | 1263.35 |
1028073600000 | 1249.07 |
1028160000000 | 1255.68 |
1028246400000 | 1249.41 |
1028505600000 | 1235.83 |
1028592000000 | 1217.17 |
1028678400000 | 1251.11 |
1028764800000 | 1239.73 |
1028851200000 | 1255.47 |
1029110400000 | 1281.06 |
1029196800000 | 1268.86 |
1029283200000 | 1277.55 |
1029369600000 | 1279.18 |
1029456000000 | 1284.75 |
1029715200000 | 1271.65 |
1029801600000 | 1268.93 |
1029888000000 | 1279.45 |
1029974400000 | 1259.66 |
1030060800000 | 1251.45 |
1030320000000 | 1248.14 |
1030406400000 | 1265.42 |
1030492800000 | 1259.65 |
1030579200000 | 1258.5 |
1030665600000 | 1245.57 |
1030924800000 | 1239.88 |
1031011200000 | 1261.42 |
1031097600000 | 1252.21 |
1031184000000 | 1244.56 |
1031270400000 | 1232.89 |
1031529600000 | 1211.11 |
1031616000000 | 1207.41 |
1031702400000 | 1215.65 |
1031788800000 | 1193.56 |
1031875200000 | 1179.39 |
1032134400000 | 1163.15 |
1032220800000 | 1160.51 |
1032307200000 | 1156.96 |
1032393600000 | 1154.15 |
1032480000000 | 1159.06 |
1032739200000 | 1133.65 |
1032825600000 | 1123.28 |
1032912000000 | 1136.75 |
1032998400000 | 1157.9 |
1033084800000 | 1158.98 |
1033344000000 | 1143.63 |
1033430400000 | 1133.55 |
1033516800000 | 1126.82 |
1033603200000 | 1099.71 |
1033689600000 | 1111.49 |
1033948800000 | 1083.74 |
1034035200000 | 1083.65 |
1034121600000 | 1091.84 |
1034208000000 | 1092.94 |
1034294400000 | 1134.76 |
1034553600000 | 1125.42 |
1034640000000 | 1126.31 |
1034726400000 | 1106.59 |
1034812800000 | 1109.49 |
1034899200000 | 1105.97 |
1035158400000 | 1104 |
1035244800000 | 1095.98 |
1035331200000 | 1082.21 |
1035417600000 | 1088.11 |
1035504000000 | 1072.92 |
1035763200000 | 1080.82 |
1035849600000 | 1097.51 |
1035936000000 | 1099.83 |
1036022400000 | 1092.88 |
1036108800000 | 1091.82 |
1036368000000 | 1119.65 |
1036454400000 | 1119.81 |
1036540800000 | 1123.99 |
1036627200000 | 1131.14 |
1036713600000 | 1141.57 |
1036972800000 | 1133.22 |
1037059200000 | 1133.01 |
1037145600000 | 1123.81 |
1037232000000 | 1134.15 |
1037318400000 | 1152.25 |
1037577600000 | 1148.69 |
1037664000000 | 1141.48 |
1037750400000 | 1136.18 |
1037836800000 | 1154.65 |
1037923200000 | 1147.44 |
1038182400000 | 1143.99 |
1038268800000 | 1149.21 |
1038355200000 | 1150.36 |
1038441600000 | 1167.4 |
1038528000000 | 1166.79 |
1038787200000 | 1179.58 |
1038873600000 | 1157.25 |
1038960000000 | 1159.68 |
1039046400000 | 1151.36 |
1039132800000 | 1142.9 |
1039392000000 | 1138.66 |
1039478400000 | 1141.44 |
1039564800000 | 1150.04 |
1039651200000 | 1157.64 |
1039737600000 | 1159.63 |
1039996800000 | 1160.52 |
1040083200000 | 1177.19 |
1040169600000 | 1176.71 |
1040256000000 | 1170.93 |
1040342400000 | 1169.71 |
1040601600000 | 1157.46 |
1040688000000 | 1165.59 |
1040774400000 | 1167.58 |
1040860800000 | 1174.21 |
1040947200000 | 1174.9 |
1041206400000 | 1175.17 |
1041292800000 | 1173.13 |
1041465600000 | 1174.17 |
1041552000000 | 1184.4 |
1041811200000 | 1190.59 |
1041897600000 | 1164.48 |
1041984000000 | 1152.28 |
1042070400000 | 1144.65 |
1042156800000 | 1142.34 |
1042416000000 | 1130.43 |
1042502400000 | 1139.8 |
1042588800000 | 1139.77 |
1042675200000 | 1141.47 |
1042761600000 | 1120.13 |
1043020800000 | 1109.27 |
1043107200000 | 1117.18 |
1043193600000 | 1113.43 |
1043280000000 | 1128.86 |
1043366400000 | 1153.87 |
1043625600000 | 1132.03 |
1043712000000 | 1116.05 |
1043798400000 | 1116.02 |
1043884800000 | 1113.7 |
1043971200000 | 1124.83 |
1044230400000 | 1124.58 |
1044316800000 | 1130.76 |
1044403200000 | 1110.83 |
1044489600000 | 1120.65 |
1044576000000 | 1137.65 |
1044835200000 | 1127.38 |
1044921600000 | 1133.46 |
1045008000000 | 1123.93 |
1045094400000 | 1142.25 |
1045180800000 | 1137.88 |
1045440000000 | 1135.97 |
1045526400000 | 1136.32 |
1045612800000 | 1147.05 |
1045699200000 | 1157.71 |
1045785600000 | 1147.01 |
1046044800000 | 1142.57 |
1046131200000 | 1109.03 |
1046217600000 | 1110.65 |
1046304000000 | 1103.22 |
1046390400000 | 1103.85 |
1046649600000 | 1113.47 |
1046736000000 | 1092.63 |
1046822400000 | 1095.97 |
1046908800000 | 1093.06 |
1046995200000 | 1073.6 |
1047254400000 | 1076.28 |
1047340800000 | 1051.95 |
1047427200000 | 1040.16 |
1047513600000 | 1034.44 |
1047600000000 | 1033 |
1047859200000 | 1007.23 |
1047945600000 | 1032.37 |
1048032000000 | 1029.5 |
1048118400000 | 1028.47 |
1048204800000 | 1031.38 |
1048464000000 | 1041.14 |
1048550400000 | 1039.38 |
1048636800000 | 1041.51 |
1048723200000 | 1032.43 |
1048809600000 | 1026.58 |
1049068800000 | 1003.89 |
1049155200000 | 1002.41 |
1049241600000 | 1004.09 |
1049328000000 | 1013.95 |
1049414400000 | 1033.33 |
1049673600000 | 1045.52 |
1049760000000 | 1038.16 |
1049846400000 | 1054.45 |
1049932800000 | 1066.24 |
1050019200000 | 1074.28 |
1050278400000 | 1091.01 |
1050364800000 | 1096.68 |
1050451200000 | 1106.89 |
1050537600000 | 1109.7 |
1050624000000 | 1109.24 |
1050883200000 | 1109.09 |
1050969600000 | 1120.66 |
1051056000000 | 1146.75 |
1051142400000 | 1149.17 |
1051228800000 | 1148.85 |
1051488000000 | 1143.6 |
1051574400000 | 1159.06 |
1051660800000 | 1183.34 |
1051747200000 | 1189.32 |
1051833600000 | 1201.58 |
1052092800000 | 1231.21 |
1052179200000 | 1252.69 |
1052265600000 | 1270.48 |
1052352000000 | 1258.21 |
1052438400000 | 1234.83 |
1052697600000 | 1242.09 |
1052784000000 | 1260.58 |
1052870400000 | 1253.12 |
1052956800000 | 1239.1 |
1053043200000 | 1273.54 |
1053302400000 | 1275.27 |
1053388800000 | 1284.91 |
1053475200000 | 1264.62 |
1053561600000 | 1261.66 |
1053648000000 | 1275.17 |
1053907200000 | 1281.17 |
1053993600000 | 1266.11 |
1054080000000 | 1282.74 |
1054166400000 | 1303.3 |
1054252800000 | 1287.77 |
1054512000000 | 1324.94 |
1054598400000 | 1331.71 |
1054684800000 | 1374.95 |
1054771200000 | 1393.64 |
1054857600000 | 1402.97 |
1055116800000 | 1397.76 |
1055203200000 | 1386.77 |
1055289600000 | 1429.78 |
1055376000000 | 1446.38 |
1055462400000 | 1443.52 |
1055721600000 | 1441.21 |
1055808000000 | 1464.07 |
1055894400000 | 1436.15 |
1055980800000 | 1417.09 |
1056067200000 | 1399.08 |
1056326400000 | 1386.6 |
1056412800000 | 1377.77 |
1056499200000 | 1409.85 |
1056585600000 | 1394.01 |
1056672000000 | 1386.08 |
1056931200000 | 1392.75 |
1057017600000 | 1393.83 |
1057104000000 | 1442.81 |
1057190400000 | 1445.04 |
1057276800000 | 1433.89 |
1057536000000 | 1471.41 |
1057622400000 | 1449.12 |
1057708800000 | 1449.41 |
1057795200000 | 1456.01 |
1057881600000 | 1436.41 |
1058140800000 | 1486.8 |
1058227200000 | 1496.17 |
1058313600000 | 1498.22 |
1058400000000 | 1485.24 |
1058486400000 | 1517.17 |
1058745600000 | 1505.75 |
1058832000000 | 1505.61 |
1058918400000 | 1529.08 |
1059004800000 | 1525.4 |
1059091200000 | 1529.77 |
1059350400000 | 1532.43 |
1059436800000 | 1553.35 |
1059523200000 | 1580.88 |
1059609600000 | 1562.43 |
1059696000000 | 1573.32 |
1059955200000 | 1594.26 |
1060041600000 | 1578.41 |
1060128000000 | 1563.17 |
1060214400000 | 1547.9 |
1060300800000 | 1552.35 |
1060560000000 | 1552.68 |
1060646400000 | 1548.13 |
1060732800000 | 1574.29 |
1060819200000 | 1585.11 |
1060905600000 | 1585.6 |
1061164800000 | 1602.43 |
1061251200000 | 1596.96 |
1061337600000 | 1583.7 |
1061424000000 | 1582.6 |
1061510400000 | 1597.48 |
1061769600000 | 1592.98 |
1061856000000 | 1564.19 |
1061942400000 | 1567.86 |
1062028800000 | 1568.49 |
1062115200000 | 1558.98 |
1062374400000 | 1562.84 |
1062460800000 | 1517.76 |
1062547200000 | 1515.37 |
1062633600000 | 1524.63 |
1062720000000 | 1552.65 |
1062979200000 | 1522.07 |
1063065600000 | 1519.99 |
1063152000000 | 1527.79 |
1063238400000 | 1536.58 |
1063324800000 | 1553.67 |
1063584000000 | 1526.39 |
1063670400000 | 1495.81 |
1063756800000 | 1528.69 |
1063843200000 | 1495.54 |
1063929600000 | 1518.26 |
1064188800000 | 1527.63 |
1064275200000 | 1529.36 |
1064361600000 | 1541.2 |
1064448000000 | 1526.52 |
1064534400000 | 1505.74 |
1064793600000 | 1528.48 |
1064880000000 | 1543.2 |
1064966400000 | 1550.75 |
1065052800000 | 1579.13 |
1065139200000 | 1585.85 |
1065398400000 | 1634.14 |
1065484800000 | 1610.01 |
1065571200000 | 1630.09 |
1065657600000 | 1609.75 |
1065744000000 | 1617.11 |
1066003200000 | 1603.66 |
1066089600000 | 1604.04 |
1066176000000 | 1595.6 |
1066262400000 | 1595.27 |
1066348800000 | 1600.09 |
1066608000000 | 1602.29 |
1066694400000 | 1611.77 |
1066780800000 | 1626.84 |
1066867200000 | 1603.11 |
1066953600000 | 1621.81 |
1067212800000 | 1623.63 |
1067299200000 | 1611.34 |
1067385600000 | 1609.18 |
1067472000000 | 1607.74 |
1067558400000 | 1600.52 |
1067817600000 | 1617.92 |
1067904000000 | 1615.84 |
1067990400000 | 1614.47 |
1068076800000 | 1623.4 |
1068163200000 | 1646.54 |
1068422400000 | 1652.95 |
1068508800000 | 1647.18 |
1068595200000 | 1671.04 |
1068681600000 | 1692.38 |
1068768000000 | 1698.42 |
1069027200000 | 1676 |
1069113600000 | 1695.62 |
1069200000000 | 1707.06 |
1069286400000 | 1691.26 |
1069372800000 | 1705.67 |
1069632000000 | 1698.3 |
1069718400000 | 1724.52 |
1069804800000 | 1754.58 |
1069891200000 | 1750.33 |
1069977600000 | 1749.5 |
1070236800000 | 1754.63 |
1070323200000 | 1777.78 |
1070409600000 | 1791.19 |
1070496000000 | 1779.47 |
1070582400000 | 1781.53 |
1070841600000 | 1787 |
1070928000000 | 1803.99 |
1071014400000 | 1812.78 |
1071100800000 | 1803.63 |
1071187200000 | 1836.7 |
1071446400000 | 1832.53 |
1071532800000 | 1823.91 |
1071619200000 | 1830.62 |
1071705600000 | 1830.51 |
1071792000000 | 1849.44 |
1072051200000 | 1861.41 |
1072137600000 | 1868.79 |
1072224000000 | 1885.3 |
1072310400000 | 1883.86 |
1072396800000 | 1881.29 |
1072656000000 | 1894.06 |
1072742400000 | 1948.21 |
1072828800000 | 1963.23 |
1073001600000 | 1995.71 |
1073260800000 | 2031.53 |
1073347200000 | 2043.71 |
1073433600000 | 2062.82 |
1073520000000 | 2101.65 |
1073606400000 | 2120.32 |
1073865600000 | 2105.24 |
1073952000000 | 2139.8 |
1074038400000 | 2166.09 |
1074124800000 | 2145.96 |
1074211200000 | 2121.67 |
1074470400000 | 2084.55 |
1074556800000 | 2082.26 |
1074643200000 | 2133.37 |
1074729600000 | 2147.25 |
1074816000000 | 2127.25 |
1075075200000 | 2062.68 |
1075161600000 | 2067.4 |
1075248000000 | 2041.46 |
1075334400000 | 1994.32 |
1075420800000 | 2049.4 |
1075680000000 | 2063.95 |
1075766400000 | 2073.02 |
1075852800000 | 2074.65 |
1075939200000 | 2125.39 |
1076025600000 | 2153.51 |
1076284800000 | 2131.2 |
1076371200000 | 2143.4 |
1076457600000 | 2164.9 |
1076544000000 | 2204.35 |
1076630400000 | 2179.51 |
1076889600000 | 2177.23 |
1076976000000 | 2199.81 |
1077062400000 | 2220.76 |
1077148800000 | 2177.1 |
1077235200000 | 2154.56 |
1077494400000 | 2152.5 |
1077580800000 | 2149.8 |
1077667200000 | 2082.12 |
1077753600000 | 2093.07 |
1077840000000 | 2114.32 |
1078099200000 | 2112.7 |
1078185600000 | 2095.86 |
1078272000000 | 2063.23 |
1078358400000 | 2105.98 |
1078444800000 | 2168.44 |
1078704000000 | 2192.57 |
1078790400000 | 2181.68 |
1078876800000 | 2141.95 |
1078963200000 | 2093.51 |
1079049600000 | 2088 |
1079308800000 | 2042.26 |
1079395200000 | 2076.44 |
1079481600000 | 2078.29 |
1079568000000 | 2117.26 |
1079654400000 | 2092.47 |
1079913600000 | 2008.6 |
1080000000000 | 2013 |
1080086400000 | 1990.38 |
1080172800000 | 1984.18 |
1080259200000 | 1994.53 |
1080518400000 | 2018 |
1080604800000 | 2029.27 |
1080691200000 | 2060.94 |
1080777600000 | 2097.04 |
1080864000000 | 2056.35 |
1081123200000 | 2067.55 |
1081209600000 | 2094.4 |
1081296000000 | 2125.45 |
1081382400000 | 2159.21 |
1081468800000 | 2159.29 |
1081728000000 | 2153.31 |
1081814400000 | 2138.49 |
1081900800000 | 2114.35 |
1081987200000 | 2112.24 |
1082073600000 | 2121.01 |
1082332800000 | 2099.05 |
1082419200000 | 2108.09 |
1082505600000 | 2099.7 |
1082592000000 | 2121.44 |
1082678400000 | 2109.44 |
1082937600000 | 2140.31 |
1083024000000 | 2140.89 |
1083110400000 | 2167.36 |
1083196800000 | 2181.97 |
1083283200000 | 2184.18 |
1083542400000 | 2192.92 |
1083628800000 | 2216.01 |
1083715200000 | 2219.26 |
1083801600000 | 2194.25 |
1083888000000 | 2179.7 |
1084147200000 | 2114.82 |
1084233600000 | 2145.07 |
1084320000000 | 2136.62 |
1084406400000 | 2134.52 |
1084492800000 | 2110.05 |
1084752000000 | 2092.18 |
1084838400000 | 2100.37 |
1084924800000 | 2109.25 |
1085011200000 | 2058.13 |
1085097600000 | 2081.7 |
1085356800000 | 2057.22 |
1085443200000 | 2047.24 |
1085529600000 | 2088.97 |
1085616000000 | 2134.36 |
1085702400000 | 2123.14 |
1085961600000 | 2123.14 |
1086048000000 | 2114.19 |
1086134400000 | 2134.77 |
1086220800000 | 2130.03 |
1086307200000 | 2179.18 |
1086566400000 | 2158.29 |
1086652800000 | 2141.35 |
1086739200000 | 2121.77 |
1086825600000 | 2147.28 |
1086912000000 | 2128.85 |
1087171200000 | 2134.8 |
1087257600000 | 2157.65 |
1087344000000 | 2141.01 |
1087430400000 | 2115.98 |
1087516800000 | 2123.47 |
1087776000000 | 2119.28 |
1087862400000 | 2109.57 |
1087948800000 | 2105.95 |
1088035200000 | 2133.96 |
1088121600000 | 2111.97 |
1088380800000 | 2140.1 |
1088467200000 | 2155.43 |
1088553600000 | 2169.39 |
1088640000000 | 2158.47 |
1088726400000 | 2179.42 |
1088985600000 | 2158.98 |
1089072000000 | 2169.13 |
1089158400000 | 2196.8 |
1089244800000 | 2187.52 |
1089331200000 | 2178.34 |
1089590400000 | 2169.94 |
1089676800000 | 2161.28 |
1089763200000 | 2173.33 |
1089849600000 | 2163.35 |
1089936000000 | 2186.14 |
1090195200000 | 2185.03 |
1090281600000 | 2162.63 |
1090368000000 | 2146.54 |
1090454400000 | 2124.46 |
1090540800000 | 2101.56 |
1090800000000 | 2090.98 |
1090886400000 | 2082.04 |
1090972800000 | 2073.4 |
1091059200000 | 2068.12 |
1091145600000 | 2033.77 |
1091404800000 | 2013.82 |
1091491200000 | 2037.63 |
1091577600000 | 1991.89 |
1091664000000 | 1988.37 |
1091750400000 | 1987.57 |
1092009600000 | 2004.32 |
1092096000000 | 2022.25 |
1092182400000 | 2009.82 |
1092268800000 | 1989.03 |
1092355200000 | 2008.87 |
1092614400000 | 1981.43 |
1092700800000 | 1996.63 |
1092787200000 | 1972.91 |
1092873600000 | 1976.97 |
1092960000000 | 1959.61 |
1093219200000 | 1958.96 |
1093305600000 | 1972.71 |
1093392000000 | 1996.95 |
1093478400000 | 1999.49 |
1093564800000 | 2010.42 |
1093824000000 | 1991.55 |
1093910400000 | 2017.36 |
1093996800000 | 2036.62 |
1094083200000 | 2046.54 |
1094169600000 | 2031.91 |
1094428800000 | 2034.61 |
1094515200000 | 2035.35 |
1094601600000 | 2018.52 |
1094688000000 | 2031.16 |
1094774400000 | 2067.03 |
1095033600000 | 2061.19 |
1095120000000 | 2059.91 |
1095206400000 | 2050.89 |
1095292800000 | 2054.51 |
1095379200000 | 2077.01 |
1095638400000 | 2073.68 |
1095724800000 | 2100.95 |
1095811200000 | 2104.23 |
1095897600000 | 2105 |
1095984000000 | 2113.81 |
1096243200000 | 2090.76 |
1096329600000 | 2108.81 |
1096416000000 | 2132.82 |
1096502400000 | 2121.42 |
1096588800000 | 2135 |
1096848000000 | 2143.82 |
1096934400000 | 2169.09 |
1097020800000 | 2183.17 |
1097107200000 | 2181 |
1097193600000 | 2195.36 |
1097452800000 | 2202.7 |
1097539200000 | 2180 |
1097625600000 | 2182.44 |
1097712000000 | 2205.77 |
1097798400000 | 2263.51 |
1098057600000 | 2260.82 |
1098144000000 | 2281.01 |
1098230400000 | 2298.05 |
1098316800000 | 2334.8 |
1098403200000 | 2312.72 |
1098662400000 | 2324.91 |
1098748800000 | 2340.8 |
1098835200000 | 2350.68 |
1098921600000 | 2344.24 |
1099008000000 | 2381.14 |
1099267200000 | 2419.08 |
1099353600000 | 2449.02 |
1099440000000 | 2504.74 |
1099526400000 | 2548.2 |
1099612800000 | 2639.64 |
1099872000000 | 2603.93 |
1099958400000 | 2538.39 |
1100044800000 | 2556.92 |
1100131200000 | 2591.93 |
1100217600000 | 2587.49 |
1100476800000 | 2580.92 |
1100563200000 | 2555.93 |
1100649600000 | 2641.23 |
1100736000000 | 2631.92 |
1100822400000 | 2615.76 |
1101081600000 | 2585.01 |
1101168000000 | 2569.05 |
1101254400000 | 2608.54 |
1101340800000 | 2682.65 |
1101427200000 | 2682.25 |
1101686400000 | 2722.31 |
1101772800000 | 2711.85 |
1101859200000 | 2721.49 |
1101945600000 | 2743.88 |
1102032000000 | 2747.75 |
1102291200000 | 2747.7 |
1102377600000 | 2763.74 |
1102464000000 | 2739.05 |
1102550400000 | 2734.76 |
1102636800000 | 2716.91 |
1102896000000 | 2757.46 |
1102982400000 | 2733.46 |
1103068800000 | 2770.99 |
1103155200000 | 2745.95 |
1103241600000 | 2733.46 |
1103500800000 | 2782.5 |
1103587200000 | 2759.2 |
1103673600000 | 2778.1 |
1103760000000 | 2799.44 |
1103846400000 | 2852.93 |
1104105600000 | 2904.1 |
1104192000000 | 2916.29 |
1104278400000 | 2923.08 |
1104364800000 | 2932.64 |
1104451200000 | 2915.79 |
1104710400000 | 2913.35 |
1104796800000 | 2908.59 |
1104883200000 | 2892.35 |
1104969600000 | 2869.58 |
1105056000000 | 2841.79 |
1105315200000 | 2829.86 |
1105401600000 | 2883.62 |
1105488000000 | 2953.26 |
1105574400000 | 2977.77 |
1105660800000 | 2968.82 |
1105920000000 | 2939.08 |
1106006400000 | 2982.26 |
1106092800000 | 3075.2 |
1106179200000 | 3143.21 |
1106265600000 | 3146.64 |
1106524800000 | 3168.3 |
1106611200000 | 3148.72 |
1106697600000 | 3180.75 |
1106784000000 | 3103.6 |
1106870400000 | 3104.27 |
1107129600000 | 3063.94 |
1107216000000 | 3028.43 |
1107302400000 | 2970.48 |
1107388800000 | 2960.88 |
1107475200000 | 3011.21 |
1107734400000 | 3034.77 |
1107820800000 | 3044.12 |
1107907200000 | 3017.4 |
1107993600000 | 3005.59 |
1108080000000 | 3061.64 |
1108339200000 | 3123.79 |
1108425600000 | 3219.92 |
1108512000000 | 3210.3 |
1108598400000 | 3233.38 |
1108684800000 | 3230.85 |
1108944000000 | 3227.13 |
1109030400000 | 3246.83 |
1109116800000 | 3216.28 |
1109203200000 | 3246.48 |
1109289600000 | 3276.44 |
1109548800000 | 3349.17 |
1109635200000 | 3319.12 |
1109721600000 | 3249.8 |
1109808000000 | 3251.68 |
1109894400000 | 3337.16 |
1110153600000 | 3297.97 |
1110240000000 | 3323.7 |
1110326400000 | 3315.13 |
1110412800000 | 3321.26 |
1110499200000 | 3334.46 |
1110758400000 | 3312.29 |
1110844800000 | 3275.11 |
1110931200000 | 3248.25 |
1111017600000 | 3104.7 |
1111104000000 | 3096.27 |
1111363200000 | 2946.48 |
1111449600000 | 2947.46 |
1111536000000 | 2915.51 |
1111622400000 | 2988.83 |
1111708800000 | 2988.93 |
1111968000000 | 2968.05 |
1112054400000 | 2966.98 |
1112140800000 | 2899.15 |
1112227200000 | 2890.91 |
1112313600000 | 2905.99 |
1112572800000 | 2904.8 |
1112659200000 | 2958.49 |
1112745600000 | 2939.3 |
1112832000000 | 3032.97 |
1112918400000 | 3039.59 |
1113177600000 | 3069.98 |
1113264000000 | 3075.47 |
1113350400000 | 3060.09 |
1113436800000 | 3022.22 |
1113523200000 | 2999.36 |
1113782400000 | 2927.03 |
1113868800000 | 2949.72 |
1113955200000 | 2967.38 |
1114041600000 | 2981.45 |
1114128000000 | 3005.9 |
1114387200000 | 2983.54 |
1114473600000 | 2969.71 |
1114560000000 | 2923.71 |
1114646400000 | 2929.85 |
1114732800000 | 2928.49 |
1114992000000 | 2912.39 |
1115078400000 | 2862.51 |
1115164800000 | 2856.79 |
1115251200000 | 2879.32 |
1115337600000 | 2936.25 |
1115596800000 | 2897.55 |
1115683200000 | 2913.3 |
1115769600000 | 2909.34 |
1115856000000 | 2924.26 |
1115942400000 | 2884.05 |
1116201600000 | 2873.38 |
1116288000000 | 2878.36 |
1116374400000 | 2831.04 |
1116460800000 | 2880.49 |
1116547200000 | 2932.22 |
1116806400000 | 2938.16 |
1116892800000 | 2918.67 |
1116979200000 | 2972.79 |
1117065600000 | 3022.23 |
1117152000000 | 2992.46 |
1117411200000 | 2995.68 |
1117497600000 | 2947.09 |
1117584000000 | 2962.57 |
1117670400000 | 2982.85 |
1117756800000 | 3029.05 |
1118016000000 | 3094.12 |
1118102400000 | 3081.96 |
1118188800000 | 3106.45 |
1118275200000 | 3076.17 |
1118361600000 | 3050.02 |
1118620800000 | 3015.86 |
1118707200000 | 2963.82 |
1118793600000 | 3036.91 |
1118880000000 | 3085.91 |
1118966400000 | 3124.17 |
1119225600000 | 3100.29 |
1119312000000 | 3036.78 |
1119398400000 | 2969.95 |
1119484800000 | 2986.38 |
1119571200000 | 3003.61 |
1119830400000 | 3006.29 |
1119916800000 | 3040.63 |
1120003200000 | 3011.62 |
1120089600000 | 3028.23 |
1120176000000 | 3013.47 |
1120435200000 | 3021.05 |
1120521600000 | 3031.79 |
1120608000000 | 3082.1 |
1120694400000 | 3041.73 |
1120780800000 | 3077.8 |
1121040000000 | 3166.92 |
1121126400000 | 3207.09 |
1121212800000 | 3166.54 |
1121299200000 | 3162.97 |
1121385600000 | 3179.59 |
1121644800000 | 3282.06 |
1121731200000 | 3345.63 |
1121817600000 | 3317.38 |
1121904000000 | 3383.03 |
1121990400000 | 3359.91 |
1122249600000 | 3360.9 |
1122336000000 | 3365.18 |
1122422400000 | 3406.12 |
1122508800000 | 3397.64 |
1122595200000 | 3350.72 |
1122854400000 | 3387.79 |
1122940800000 | 3390.22 |
1123027200000 | 3415.82 |
1123113600000 | 3416.1 |
1123200000000 | 3374.12 |
1123459200000 | 3440.27 |
1123545600000 | 3468.62 |
1123632000000 | 3500.95 |
1123718400000 | 3500.44 |
1123804800000 | 3464.73 |
1124064000000 | 3446.2 |
1124150400000 | 3432.85 |
1124236800000 | 3466.27 |
1124323200000 | 3434.35 |
1124409600000 | 3450.97 |
1124668800000 | 3441.09 |
1124755200000 | 3419.76 |
1124841600000 | 3410.71 |
1124928000000 | 3406.57 |
1125014400000 | 3400.9 |
1125273600000 | 3355.67 |
1125360000000 | 3359.93 |
1125446400000 | 3403.7 |
1125532800000 | 3491.37 |
1125619200000 | 3536.08 |
1125878400000 | 3530.03 |
1125964800000 | 3520.34 |
1126051200000 | 3503.55 |
1126137600000 | 3474.99 |
1126224000000 | 3454.65 |
1126483200000 | 3396.49 |
1126569600000 | 3390.73 |
1126656000000 | 3408.63 |
1126742400000 | 3385.85 |
1126828800000 | 3368.48 |
1127088000000 | 3318.29 |
1127174400000 | 3314.21 |
1127260800000 | 3307.59 |
1127347200000 | 3281.21 |
1127433600000 | 3334.43 |
1127692800000 | 3375.63 |
1127779200000 | 3409.98 |
1127865600000 | 3450.33 |
1127952000000 | 3475.86 |
1128038400000 | 3548.39 |
1128297600000 | 3575.42 |
1128384000000 | 3566.44 |
1128470400000 | 3534.75 |
1128556800000 | 3536.11 |
1128643200000 | 3572.7 |
1128902400000 | 3561.91 |
1128988800000 | 3547.56 |
1129075200000 | 3553.83 |
1129161600000 | 3482.43 |
1129248000000 | 3498.05 |
1129507200000 | 3477.94 |
1129593600000 | 3451.99 |
1129680000000 | 3382.66 |
1129766400000 | 3394.09 |
1129852800000 | 3384.28 |
1130112000000 | 3387.21 |
1130198400000 | 3428.17 |
1130284800000 | 3389.34 |
1130371200000 | 3406.95 |
1130457600000 | 3394.33 |
1130716800000 | 3409.52 |
1130803200000 | 3427.17 |
1130889600000 | 3483.55 |
1130976000000 | 3527.12 |
1131062400000 | 3514.15 |
1131321600000 | 3501.9 |
1131408000000 | 3518.16 |
1131494400000 | 3503.25 |
1131580800000 | 3483.81 |
1131667200000 | 3462.37 |
1131926400000 | 3482.67 |
1132012800000 | 3493.9 |
1132099200000 | 3490.76 |
1132185600000 | 3552.3 |
1132272000000 | 3576.67 |
1132531200000 | 3559.5 |
1132617600000 | 3544.85 |
1132704000000 | 3561.66 |
1132790400000 | 3527.34 |
1132876800000 | 3502.48 |
1133136000000 | 3556.4 |
1133222400000 | 3523.15 |
1133308800000 | 3513.99 |
1133395200000 | 3543.53 |
1133481600000 | 3584.95 |
1133740800000 | 3611.13 |
1133827200000 | 3652.98 |
1133913600000 | 3667.67 |
1134000000000 | 3640.4 |
1134086400000 | 3630.16 |
1134345600000 | 3683.78 |
1134432000000 | 3694.67 |
1134518400000 | 3746.94 |
1134604800000 | 3771.12 |
1134691200000 | 3841.51 |
1134950400000 | 3808.89 |
1135036800000 | 3751.82 |
1135123200000 | 3726.4 |
1135209600000 | 3753.57 |
1135296000000 | 3770.63 |
1135555200000 | 3770.63 |
1135641600000 | 3827.37 |
1135728000000 | 3876.78 |
1135814400000 | 3922.58 |
1135900800000 | 3905.15 |
1136160000000 | 3879.89 |
1136246400000 | 4006.29 |
1136332800000 | 4046.72 |
1136419200000 | 4046.89 |
1136505600000 | 4064.96 |
1136764800000 | 4050.82 |
1136851200000 | 3990.02 |
1136937600000 | 4059.97 |
1137024000000 | 4029.71 |
1137110400000 | 4095.07 |
1137369600000 | 4142.76 |
1137456000000 | 4129.51 |
1137542400000 | 4120.41 |
1137628800000 | 4183.31 |
1137715200000 | 4243.1 |
1137974400000 | 4230 |
1138060800000 | 4273.24 |
1138147200000 | 4298 |
1138233600000 | 4261.74 |
1138320000000 | 4209.6 |
1138579200000 | 4181.52 |
1138665600000 | 4225.33 |
1138752000000 | 4170.58 |
1138838400000 | 4207.41 |
1138924800000 | 4164.92 |
1139184000000 | 4178.73 |
1139270400000 | 4147.6 |
1139356800000 | 4150.65 |
1139443200000 | 4261.93 |
1139529600000 | 4280.37 |
1139788800000 | 4233.6 |
1139875200000 | 4165.33 |
1139961600000 | 4159.84 |
1140048000000 | 4239.05 |
1140134400000 | 4273.4 |
1140393600000 | 4358.98 |
1140480000000 | 4389.19 |
1140566400000 | 4569.6 |
1140652800000 | 4664.3 |
1140739200000 | 4743.22 |
1140998400000 | 4680.79 |
1141084800000 | 4721.52 |
1141171200000 | 4593.44 |
1141257600000 | 4554.77 |
1141344000000 | 4535.91 |
1141603200000 | 4535.15 |
1141689600000 | 4303.68 |
1141776000000 | 4261.3 |
1141862400000 | 4427.61 |
1141948800000 | 4407.82 |
1142208000000 | 4464.47 |
1142294400000 | 4506.34 |
1142380800000 | 4524.1 |
1142467200000 | 4672.28 |
1142553600000 | 4822.82 |
1142812800000 | 4836.52 |
1142899200000 | 4792.52 |
1142985600000 | 4749.74 |
1143072000000 | 4675.89 |
1143158400000 | 4690.17 |
1143417600000 | 4645.43 |
1143504000000 | 4615.68 |
1143590400000 | 4620.52 |
1143676800000 | 4706.74 |
1143763200000 | 4662.35 |
1144022400000 | 4665.24 |
1144108800000 | 4746.15 |
1144195200000 | 4729.2 |
1144281600000 | 4857.28 |
1144368000000 | 4923.14 |
1144627200000 | 4894.05 |
1144713600000 | 4834.33 |
1144800000000 | 4752.68 |
1144886400000 | 4735.01 |
1144972800000 | 4735.01 |
1145232000000 | 4810.22 |
1145318400000 | 4790.48 |
1145404800000 | 4846.62 |
1145491200000 | 4848.51 |
1145577600000 | 4861.12 |
1145836800000 | 4872.15 |
1145923200000 | 4868.72 |
1146009600000 | 4878.72 |
1146096000000 | 4905.58 |
1146182400000 | 4839.66 |
1146441600000 | 4848.11 |
1146528000000 | 4923.49 |
1146614400000 | 5017.66 |
1146700800000 | 5117.06 |
1146787200000 | 5160.23 |
1147046400000 | 5176.55 |
1147132800000 | 5203.86 |
1147219200000 | 5235.49 |
1147305600000 | 5166.59 |
1147392000000 | 5160.12 |
1147651200000 | 5017.15 |
1147737600000 | 4957.36 |
1147824000000 | 4943.13 |
1147910400000 | 4732.86 |
1147996800000 | 4632.85 |
1148256000000 | 4467.25 |
1148342400000 | 4597.71 |
1148428800000 | 4430.28 |
1148515200000 | 4447.24 |
1148601600000 | 4535.03 |
1148860800000 | 4604.75 |
1148947200000 | 4521.31 |
1149033600000 | 4570.08 |
1149120000000 | 4542.03 |
1149206400000 | 4566.31 |
1149465600000 | 4512.09 |
1149552000000 | 4370.49 |
1149638400000 | 4311.89 |
1149724800000 | 4203.98 |
1149811200000 | 4270.58 |
1150070400000 | 4249.97 |
1150156800000 | 4195.8 |
1150243200000 | 4226.12 |
1150329600000 | 4513.37 |
1150416000000 | 4543.85 |
1150675200000 | 4548.25 |
1150761600000 | 4625.23 |
1150848000000 | 4575.22 |
1150934400000 | 4560.17 |
1151020800000 | 4559.87 |
1151280000000 | 4601.41 |
1151366400000 | 4578.72 |
1151452800000 | 4526.25 |
1151539200000 | 4549.47 |
1151625600000 | 4690.61 |
1151884800000 | 4799.7 |
1151971200000 | 4855.89 |
1152057600000 | 4699.36 |
1152144000000 | 4713.79 |
1152230400000 | 4755.44 |
1152489600000 | 4744.42 |
1152576000000 | 4779.29 |
1152662400000 | 4734.09 |
1152748800000 | 4631.26 |
1152835200000 | 4662.08 |
1153094400000 | 4486.4 |
1153180800000 | 4493.72 |
1153267200000 | 4523.14 |
1153353600000 | 4577.5 |
1153440000000 | 4600.49 |
1153699200000 | 4627.43 |
1153785600000 | 4662.32 |
1153872000000 | 4627.01 |
1153958400000 | 4726.9 |
1154044800000 | 4762.94 |
1154304000000 | 4760.47 |
1154390400000 | 4746.63 |
1154476800000 | 4734.19 |
1154563200000 | 4725.05 |
1154649600000 | 4796.95 |
1154908800000 | 4804.1 |
1154995200000 | 4747.41 |
1155081600000 | 4772.74 |
1155168000000 | 4698.44 |
1155254400000 | 4694.05 |
1155513600000 | 4706.74 |
1155600000000 | 4722.25 |
1155686400000 | 4802.85 |
1155772800000 | 4796.49 |
1155859200000 | 4791.82 |
1156118400000 | 4829.43 |
1156204800000 | 4817.64 |
1156291200000 | 4833.16 |
1156377600000 | 4820.15 |
1156464000000 | 4764.31 |
1156723200000 | 4731.35 |
1156809600000 | 4757.45 |
1156896000000 | 4775.33 |
1156982400000 | 4765.17 |
1157068800000 | 4812.96 |
1157328000000 | 4868.73 |
1157414400000 | 4859.02 |
1157500800000 | 4810.58 |
1157587200000 | 4746.07 |
1157673600000 | 4726.58 |
1157932800000 | 4695.62 |
1158019200000 | 4689.9 |
1158105600000 | 4721.52 |
1158192000000 | 4676.18 |
1158278400000 | 4681.56 |
1158537600000 | 4654.98 |
1158624000000 | 4670.6 |
1158710400000 | 4701.08 |
1158796800000 | 4723.9 |
1158883200000 | 4713.51 |
1159142400000 | 4679.41 |
1159228800000 | 4652.83 |
1159315200000 | 4662.47 |
1159401600000 | 4622.37 |
1159488000000 | 4568.51 |
1159747200000 | 4575.56 |
1159833600000 | 4492.77 |
1159920000000 | 4536.06 |
1160006400000 | 4611.94 |
1160092800000 | 4549.62 |
1160352000000 | 4554.26 |
1160438400000 | 4545.38 |
1160524800000 | 4560 |
1160611200000 | 4650.11 |
1160697600000 | 4687.94 |
1160956800000 | 4689.37 |
1161043200000 | 4656.34 |
1161129600000 | 4748.29 |
1161216000000 | 4771.83 |
1161302400000 | 4830.55 |
1161561600000 | 4818.88 |
1161648000000 | 4786.43 |
1161734400000 | 4810.29 |
1161820800000 | 4841.93 |
1161907200000 | 4844.48 |
1162166400000 | 4802.64 |
1162252800000 | 4830.91 |
1162339200000 | 4820.27 |
1162425600000 | 4768.37 |
1162512000000 | 4800.09 |
1162771200000 | 4853.5 |
1162857600000 | 4933.18 |
1162944000000 | 4914.03 |
1163030400000 | 4953.88 |
1163116800000 | 5021.47 |
1163376000000 | 4994.22 |
1163462400000 | 4989.69 |
1163548800000 | 5055.51 |
1163635200000 | 5044.45 |
1163721600000 | 5002.71 |
1163980800000 | 4928.59 |
1164067200000 | 4980.18 |
1164153600000 | 5013.98 |
1164240000000 | 4996.63 |
1164326400000 | 5027.53 |
1164585600000 | 5011.05 |
1164672000000 | 4935.62 |
1164758400000 | 4965.07 |
1164844800000 | 5090.93 |
1164931200000 | 5115.16 |
1165190400000 | 5091.52 |
1165276800000 | 5081.87 |
1165363200000 | 5184.08 |
1165449600000 | 5196.52 |
1165536000000 | 5191.19 |
1165795200000 | 5177.56 |
1165881600000 | 5170.08 |
1165968000000 | 5138.31 |
1166054400000 | 5127.14 |
1166140800000 | 5131.07 |
1166400000000 | 5106.06 |
1166486400000 | 5081.67 |
1166572800000 | 5092.45 |
1166659200000 | 5110.62 |
1166745600000 | 5144.82 |
1167004800000 | 5144.82 |
1167091200000 | 5136.8 |
1167177600000 | 5131.25 |
1167264000000 | 5125.09 |
1167350400000 | 5200.33 |
1167696000000 | 5333.44 |
1167782400000 | 5346.2 |
1167868800000 | 5306.67 |
1167955200000 | 5262.81 |
1168214400000 | 5269.96 |
1168300800000 | 5254.62 |
1168387200000 | 5181.08 |
1168473600000 | 5200.74 |
1168560000000 | 5250.88 |
1168819200000 | 5248.29 |
1168905600000 | 5254.76 |
1168992000000 | 5250.44 |
1169078400000 | 5336.1 |
1169164800000 | 5321.13 |
1169424000000 | 5160.9 |
1169510400000 | 5258.32 |
1169596800000 | 5298.79 |
1169683200000 | 5282.26 |
1169769600000 | 5234.83 |
1170028800000 | 5256.25 |
1170115200000 | 5229.4 |
1170201600000 | 5274.82 |
1170288000000 | 5337.85 |
1170374400000 | 5299.05 |
1170633600000 | 5301.88 |
1170720000000 | 5329.81 |
1170806400000 | 5361.22 |
1170892800000 | 5322.49 |
1170979200000 | 5289.5 |
1171238400000 | 5201.36 |
1171324800000 | 5243.99 |
1171411200000 | 5373.79 |
1171497600000 | 5360.73 |
1171584000000 | 5366.55 |
1171843200000 | 5373.91 |
1171929600000 | 5473.56 |
1172016000000 | 5420.01 |
1172102400000 | 5343.5 |
1172188800000 | 5306.32 |
1172448000000 | 5348.57 |
1172534400000 | 5218.4 |
1172620800000 | 5152.99 |
1172707200000 | 4988.43 |
1172793600000 | 4951.99 |
1173052800000 | 4921.96 |
1173139200000 | 4945.51 |
1173225600000 | 5006.18 |
1173312000000 | 5083.85 |
1173398400000 | 5068.61 |
1173657600000 | 5095.12 |
1173744000000 | 5051.7 |
1173830400000 | 4972.73 |
1173916800000 | 4978.49 |
1174003200000 | 5016.39 |
1174262400000 | 5060.96 |
1174348800000 | 4993.55 |
1174435200000 | 5007.45 |
1174521600000 | 5095.9 |
1174608000000 | 5076.78 |
1174867200000 | 5130.09 |
1174953600000 | 5079.78 |
1175040000000 | 5084.18 |
1175126400000 | 5095.28 |
1175212800000 | 5068.03 |
1175472000000 | 5091.97 |
1175558400000 | 5121.52 |
1175644800000 | 5136.15 |
1175731200000 | 5165.9 |
1175817600000 | 5166.19 |
1176076800000 | 5139.56 |
1176163200000 | 5180.49 |
1176249600000 | 5273.22 |
1176336000000 | 5271.72 |
1176422400000 | 5343.58 |
1176681600000 | 5390.38 |
1176768000000 | 5414.04 |
1176854400000 | 5339.81 |
1176940800000 | 5310.84 |
1177027200000 | 5352.55 |
1177286400000 | 5309.1 |
1177372800000 | 5333.75 |
1177459200000 | 5367.86 |
1177545600000 | 5367.52 |
1177632000000 | 5306.24 |
1177891200000 | 5288.81 |
1177977600000 | 5269.05 |
1178064000000 | 5310.97 |
1178150400000 | 5305.97 |
1178236800000 | 5334.89 |
1178496000000 | 5347.51 |
1178582400000 | 5276.77 |
1178668800000 | 5274.22 |
1178755200000 | 5250.91 |
1178841600000 | 5225.91 |
1179100800000 | 5235.22 |
1179187200000 | 5318.75 |
1179273600000 | 5317.32 |
1179360000000 | 5334.98 |
1179446400000 | 5360.7 |
1179705600000 | 5373.67 |
1179792000000 | 5378.69 |
1179878400000 | 5416.83 |
1179964800000 | 5410.96 |
1180051200000 | 5428.4 |
1180310400000 | 5428.4 |
1180396800000 | 5440.48 |
1180483200000 | 5363.34 |
1180569600000 | 5434.84 |
1180656000000 | 5384.56 |
1180915200000 | 5429.76 |
1181001600000 | 5402.65 |
1181088000000 | 5372.5 |
1181174400000 | 5336.04 |
1181260800000 | 5291.88 |
1181520000000 | 5303.39 |
1181606400000 | 5275.52 |
1181692800000 | 5257.76 |
1181779200000 | 5272.51 |
1181865600000 | 5321.05 |
1182124800000 | 5367.5 |
1182211200000 | 5358.74 |
1182297600000 | 5374.07 |
1182384000000 | 5327.94 |
1182470400000 | 5344.35 |
1182729600000 | 5296.48 |
1182816000000 | 5314.73 |
1182902400000 | 5271.87 |
1182988800000 | 5296.5 |
1183075200000 | 5370.14 |
1183334400000 | 5455.26 |
1183420800000 | 5482.19 |
1183507200000 | 5514.85 |
1183593600000 | 5479.86 |
1183680000000 | 5536.93 |
1183939200000 | 5581.09 |
1184025600000 | 5534.32 |
1184112000000 | 5517.08 |
1184198400000 | 5584.12 |
1184284800000 | 5632.79 |
1184544000000 | 5549.05 |
1184630400000 | 5493.57 |
1184716800000 | 5502.32 |
1184803200000 | 5574.14 |
1184889600000 | 5518.46 |
1185148800000 | 5506.39 |
1185235200000 | 5457.31 |
1185321600000 | 5421.89 |
1185408000000 | 5310.26 |
1185494400000 | 5181.99 |
1185753600000 | 5125.01 |
1185840000000 | 5174.75 |
1185926400000 | 5087.11 |
1186012800000 | 5130.89 |
1186099200000 | 5153.02 |
1186358400000 | 5087.99 |
1186444800000 | 5111.88 |
1186531200000 | 5151.81 |
1186617600000 | 4966.16 |
1186704000000 | 4790.22 |
1186963200000 | 4831.78 |
1187049600000 | 4840.39 |
1187136000000 | 4804.01 |
1187222400000 | 4624.88 |
1187308800000 | 4763.69 |
1187568000000 | 4810.26 |
1187654400000 | 4806.9 |
1187740800000 | 4890.92 |
1187827200000 | 4945.98 |
1187913600000 | 4966.94 |
1188172800000 | 4929.01 |
1188259200000 | 4879.14 |
1188345600000 | 4897.31 |
1188432000000 | 4915.98 |
1188518400000 | 4961.92 |
1188777600000 | 4941.01 |
1188864000000 | 4904.33 |
1188950400000 | 4917.3 |
1189036800000 | 4973.54 |
1189123200000 | 4944.82 |
1189382400000 | 4935.83 |
1189468800000 | 4965.78 |
1189555200000 | 4985.93 |
1189641600000 | 4992.54 |
1189728000000 | 4969.61 |
1189987200000 | 5004.09 |
1190073600000 | 5006.63 |
1190160000000 | 5128.64 |
1190246400000 | 5190.35 |
1190332800000 | 5255.88 |
1190592000000 | 5284.43 |
1190678400000 | 5300.47 |
1190764800000 | 5336.93 |
1190851200000 | 5348.19 |
1190937600000 | 5392.4 |
1191196800000 | 5386.94 |
1191283200000 | 5351.39 |
1191369600000 | 5354.09 |
1191456000000 | 5367.41 |
1191542400000 | 5359.01 |
1191801600000 | 5317.02 |
1191888000000 | 5343.34 |
1191974400000 | 5359.49 |
1192060800000 | 5415.64 |
1192147200000 | 5386.14 |
1192406400000 | 5411.54 |
1192492800000 | 5341.34 |
1192579200000 | 5410.02 |
1192665600000 | 5398.87 |
1192752000000 | 5358.75 |
1193011200000 | 5243.35 |
1193097600000 | 5300.99 |
1193184000000 | 5269.2 |
1193270400000 | 5236.44 |
1193356800000 | 5254.81 |
1193616000000 | 5327.64 |
1193702400000 | 5331.88 |
1193788800000 | 5323.5 |
1193875200000 | 5256.85 |
1193961600000 | 5265.78 |
1194220800000 | 5245.77 |
1194307200000 | 5341.4 |
1194393600000 | 5360.11 |
1194480000000 | 5272.89 |
1194566400000 | 5210.13 |
1194825600000 | 5125.67 |
1194912000000 | 5223.31 |
1194998400000 | 5245.3 |
1195084800000 | 5116.2 |
1195171200000 | 5063 |
1195430400000 | 4945.83 |
1195516800000 | 4924.84 |
1195603200000 | 4766.11 |
1195689600000 | 4899.76 |
1195776000000 | 4947.68 |
1196035200000 | 4915.54 |
1196121600000 | 4865.58 |
1196208000000 | 4863.99 |
1196294400000 | 4907.2 |
1196380800000 | 4872.59 |
1196640000000 | 4807.31 |
1196726400000 | 4779.45 |
1196812800000 | 4824.69 |
1196899200000 | 4788.96 |
1196985600000 | 4780.66 |
1197244800000 | 4846.2 |
1197331200000 | 4906.79 |
1197417600000 | 4969.71 |
1197504000000 | 4852.94 |
1197590400000 | 4761.91 |
1197849600000 | 4657.5 |
1197936000000 | 4778.15 |
1198022400000 | 4806.14 |
1198108800000 | 4845.3 |
1198195200000 | 4830.64 |
1198454400000 | 4893.54 |
1198540800000 | 4892.53 |
1198627200000 | 4927.52 |
1198713600000 | 4944.56 |
1198800000000 | 4993.97 |
1199059200000 | 5000.07 |
1199232000000 | 5029.41 |
1199318400000 | 4981.18 |
1199404800000 | 4978.53 |
1199664000000 | 4933.46 |
1199750400000 | 4935.26 |
1199836800000 | 4836.72 |
1199923200000 | 4720.25 |
1200009600000 | 4732.43 |
1200268800000 | 4789.91 |
1200355200000 | 4679.52 |
1200441600000 | 4544.64 |
1200528000000 | 4567.63 |
1200614400000 | 4589.41 |
1200873600000 | 4325.01 |
1200960000000 | 4236.86 |
1201046400000 | 4006 |
1201132800000 | 4283.83 |
1201219200000 | 4344.19 |
1201478400000 | 4250.97 |
1201564800000 | 4295.42 |
1201651200000 | 4356.09 |
1201737600000 | 4334.56 |
1201824000000 | 4373.11 |
1202083200000 | 4391.17 |
1202169600000 | 4283.53 |
1202256000000 | 4224.11 |
1202342400000 | 4212.06 |
1202428800000 | 4207.25 |
1202688000000 | 4164.43 |
1202774400000 | 4318.59 |
1202860800000 | 4333.43 |
1202947200000 | 4445.29 |
1203033600000 | 4358.84 |
1203292800000 | 4330.07 |
1203379200000 | 4405.26 |
1203465600000 | 4257.53 |
1203552000000 | 4322.05 |
1203638400000 | 4316.62 |
1203897600000 | 4361.93 |
1203984000000 | 4389 |
1204070400000 | 4411.37 |
1204156800000 | 4348.31 |
1204243200000 | 4274.43 |
1204502400000 | 4127.84 |
1204588800000 | 4136.8 |
1204675200000 | 4146.04 |
1204761600000 | 4064.74 |
1204848000000 | 3987.48 |
1205107200000 | 3991.11 |
1205193600000 | 4151.92 |
1205280000000 | 4169.87 |
1205366400000 | 4071.58 |
1205452800000 | 4187.41 |
1205712000000 | 4208.75 |
1205798400000 | 4247.82 |
1205884800000 | 4145.53 |
1205971200000 | 3995.98 |
1206057600000 | 3995.98 |
1206316800000 | 3990.28 |
1206403200000 | 4042.12 |
1206489600000 | 4186.89 |
1206576000000 | 4300.09 |
1206662400000 | 4404.53 |
1206921600000 | 4373.69 |
1207008000000 | 4469.57 |
1207094400000 | 4554.73 |
1207180800000 | 4504.04 |
1207267200000 | 4582.42 |
1207526400000 | 4625.8 |
1207612800000 | 4518.22 |
1207699200000 | 4567.11 |
1207785600000 | 4576.17 |
1207872000000 | 4542.18 |
1208131200000 | 4507.27 |
1208217600000 | 4539.55 |
1208304000000 | 4586.82 |
1208390400000 | 4628.11 |
1208476800000 | 4672.73 |
1208736000000 | 4786.07 |
1208822400000 | 4779.21 |
1208908800000 | 4736.15 |
1208995200000 | 4667.83 |
1209081600000 | 4655.64 |
1209340800000 | 4650.59 |
1209427200000 | 4830.42 |
1209513600000 | 4888.2 |
1209600000000 | 4851 |
1209686400000 | 4930.72 |
1209945600000 | 4983.68 |
1210032000000 | 4923.27 |
1210118400000 | 4950.71 |
1210204800000 | 4960.03 |
1210291200000 | 4903.35 |
1210550400000 | 4888.57 |
1210636800000 | 4933.5 |
1210723200000 | 4977.48 |
1210809600000 | 5039.98 |
1210896000000 | 5044.97 |
1211155200000 | 5072.71 |
1211241600000 | 5021.96 |
1211328000000 | 5051.41 |
1211414400000 | 5015.08 |
1211500800000 | 5017.12 |
1211760000000 | 5015.73 |
1211846400000 | 4990.58 |
1211932800000 | 4960.7 |
1212019200000 | 4922.94 |
1212105600000 | 5116.13 |
1212364800000 | 4962.2 |
1212451200000 | 4940.43 |
1212537600000 | 4890.59 |
1212624000000 | 4947.75 |
1212710400000 | 4964.88 |
1212969600000 | 4864.21 |
1213056000000 | 4673.46 |
1213142400000 | 4658.25 |
1213228800000 | 4554.06 |
1213315200000 | 4624.46 |
1213574400000 | 4659.87 |
1213660800000 | 4684.78 |
1213747200000 | 4643.02 |
1213833600000 | 4610.35 |
1213920000000 | 4657.96 |
1214179200000 | 4632.22 |
1214265600000 | 4626.82 |
1214352000000 | 4631.49 |
1214438400000 | 4560.32 |
1214524800000 | 4443.21 |
1214784000000 | 4435.73 |
1214870400000 | 4253.41 |
1214956800000 | 4181.22 |
1215043200000 | 4211.09 |
1215129600000 | 4140.61 |
1215388800000 | 4209.2 |
1215475200000 | 4097.35 |
1215561600000 | 4189.57 |
1215648000000 | 4145.36 |
1215734400000 | 4092.26 |
1215993600000 | 4119.65 |
1216080000000 | 4017.68 |
1216166400000 | 4008.08 |
1216252800000 | 4166.99 |
1216339200000 | 4220.78 |
1216598400000 | 4300.66 |
1216684800000 | 4284.3 |
1216771200000 | 4353.6 |
1216857600000 | 4306.58 |
1216944000000 | 4265.27 |
1217203200000 | 4314.36 |
1217289600000 | 4249.95 |
1217376000000 | 4278.77 |
1217462400000 | 4231.21 |
1217548800000 | 4177.93 |
1217808000000 | 4113.63 |
1217894400000 | 4135.41 |
1217980800000 | 4101.48 |
1218067200000 | 4054.89 |
1218153600000 | 3887.56 |
1218412800000 | 3881.97 |
1218499200000 | 3851.56 |
1218585600000 | 3829.44 |
1218672000000 | 3856.28 |
1218758400000 | 3802.44 |
1219017600000 | 3862.58 |
1219104000000 | 3811.68 |
1219190400000 | 3850.23 |
1219276800000 | 3843.67 |
1219363200000 | 3891.03 |
1219622400000 | 3860.62 |
1219708800000 | 3784.16 |
1219795200000 | 3802.74 |
1219881600000 | 3825.04 |
1219968000000 | 3781.75 |
1220227200000 | 3697.25 |
1220313600000 | 3739.77 |
1220400000000 | 3688.32 |
1220486400000 | 3558.23 |
1220572800000 | 3490.01 |
1220832000000 | 3545.03 |
1220918400000 | 3504.33 |
1221004800000 | 3472.24 |
1221091200000 | 3366.12 |
1221177600000 | 3398 |
1221436800000 | 3270.91 |
1221523200000 | 3230.01 |
1221609600000 | 3261.4 |
1221696000000 | 3315.4 |
1221782400000 | 3614.72 |
1222041600000 | 3677.03 |
1222128000000 | 3599.89 |
1222214400000 | 3654.07 |
1222300800000 | 3598.98 |
1222387200000 | 3474.07 |
1222646400000 | 3298.86 |
1222732800000 | 3331 |
1222819200000 | 3304.49 |
1222905600000 | 3230.06 |
1222992000000 | 3285.93 |
1223251200000 | 3073.09 |
1223337600000 | 3112.8 |
1223424000000 | 3072.57 |
1223510400000 | 3081.62 |
1223596800000 | 2919.01 |
1223856000000 | 3052.81 |
1223942400000 | 3073.96 |
1224028800000 | 2791.71 |
1224115200000 | 2646.91 |
1224201600000 | 2494.92 |
1224460800000 | 2434.48 |
1224547200000 | 2408.83 |
1224633600000 | 2229.84 |
1224720000000 | 2067.16 |
1224806400000 | 1803.57 |
1225065600000 | 1802.97 |
1225152000000 | 1806.74 |
1225238400000 | 2044.64 |
1225324800000 | 2070.2 |
1225411200000 | 2152 |
1225670400000 | 2244.18 |
1225756800000 | 2355.66 |
1225843200000 | 2389.84 |
1225929600000 | 2140.96 |
1226016000000 | 2181.69 |
1226275200000 | 2245.46 |
1226361600000 | 2050.11 |
1226448000000 | 2088.32 |
1226534400000 | 2065.52 |
1226620800000 | 2151.25 |
1226880000000 | 2082.2 |
1226966400000 | 2135.08 |
1227052800000 | 2059.95 |
1227139200000 | 1932.88 |
1227225600000 | 1933.29 |
1227484800000 | 2020.67 |
1227571200000 | 2094.66 |
1227657600000 | 2011.36 |
1227744000000 | 2024.94 |
1227830400000 | 2017.56 |
1228089600000 | 1948.98 |
1228176000000 | 1901.73 |
1228262400000 | 1887.49 |
1228348800000 | 1880.9 |
1228435200000 | 1808.37 |
1228694400000 | 1907.09 |
1228780800000 | 1893.03 |
1228867200000 | 1888.42 |
1228953600000 | 1932.45 |
1229040000000 | 1922.67 |
1229299200000 | 1946.4 |
1229385600000 | 1930.91 |
1229472000000 | 2086.41 |
1229558400000 | 2090.9 |
1229644800000 | 1998.46 |
1229904000000 | 1986.76 |
1229990400000 | 2000.19 |
1230076800000 | 1991.53 |
1230163200000 | 1991.53 |
1230249600000 | 2001.15 |
1230508800000 | 2035.3 |
1230595200000 | 2024.68 |
1230681600000 | 1991.66 |
1230854400000 | 1986.51 |
1231113600000 | 1972.62 |
1231200000000 | 1936.3 |
1231286400000 | 2031.73 |
1231372800000 | 2085.86 |
1231459200000 | 2043.67 |
1231718400000 | 1997.04 |
1231804800000 | 1938 |
1231891200000 | 1840.05 |
1231977600000 | 1804.77 |
1232064000000 | 1862.44 |
1232323200000 | 1750.76 |
1232409600000 | 1680.7 |
1232496000000 | 1735.67 |
1232582400000 | 1705.56 |
1232668800000 | 1693.02 |
1232928000000 | 1767.94 |
1233014400000 | 1830.58 |
1233100800000 | 1863.04 |
1233187200000 | 1789.1 |
1233273600000 | 1824.71 |
1233532800000 | 1758.07 |
1233619200000 | 1788.42 |
1233705600000 | 1798.3 |
1233792000000 | 1764.03 |
1233878400000 | 1799.42 |
1234137600000 | 1878.63 |
1234224000000 | 1870.68 |
1234310400000 | 1837.98 |
1234396800000 | 1805.08 |
1234483200000 | 1829.73 |
1234742400000 | 1755.85 |
1234828800000 | 1664.83 |
1234915200000 | 1672.43 |
1235001600000 | 1723.48 |
1235088000000 | 1689.63 |
1235347200000 | 1642.41 |
1235433600000 | 1670.44 |
1235520000000 | 1648.31 |
1235606400000 | 1660.48 |
1235692800000 | 1635.22 |
1235952000000 | 1620.93 |
1236038400000 | 1605.05 |
1236124800000 | 1643.6 |
1236211200000 | 1639.11 |
1236297600000 | 1637.52 |
1236556800000 | 1627.82 |
1236643200000 | 1729.56 |
1236729600000 | 1724.53 |
1236816000000 | 1721.84 |
1236902400000 | 1737.46 |
1237161600000 | 1744.01 |
1237248000000 | 1731.38 |
1237334400000 | 1737.08 |
1237420800000 | 1846.75 |
1237507200000 | 1866.3 |
1237766400000 | 1920.59 |
1237852800000 | 1911.83 |
1237939200000 | 1914.09 |
1238025600000 | 1968 |
1238112000000 | 1863.1 |
1238371200000 | 1818.95 |
1238457600000 | 1892.7 |
1238544000000 | 1856.49 |
1238630400000 | 1965.68 |
1238716800000 | 1926.9 |
1238976000000 | 1909.67 |
1239062400000 | 1886.7 |
1239148800000 | 1938.27 |
1239235200000 | 1993.27 |
1239321600000 | 1993.44 |
1239580800000 | 2010.51 |
1239667200000 | 1990.62 |
1239753600000 | 2006.79 |
1239840000000 | 2052.88 |
1239926400000 | 2030.23 |
1240185600000 | 2011.01 |
1240272000000 | 1919.6 |
1240358400000 | 1975.4 |
1240444800000 | 1976.25 |
1240531200000 | 2031.83 |
1240790400000 | 2012.39 |
1240876800000 | 2031.5 |
1240963200000 | 2176.05 |
1241049600000 | 2229.73 |
1241136000000 | 2230.07 |
1241395200000 | 2251.21 |
1241481600000 | 2318.92 |
1241568000000 | 2322.26 |
1241654400000 | 2228.54 |
1241740800000 | 2289.54 |
1242000000000 | 2313.23 |
1242086400000 | 2407.96 |
1242172800000 | 2341.01 |
1242259200000 | 2306.84 |
1242345600000 | 2320.54 |
1242604800000 | 2345.98 |
1242691200000 | 2462.29 |
1242777600000 | 2585.96 |
1242864000000 | 2526.95 |
1242950400000 | 2623.46 |
1243209600000 | 2615.99 |
1243296000000 | 2503.96 |
1243382400000 | 2590.77 |
1243468800000 | 2645.54 |
1243555200000 | 2670.29 |
1243814400000 | 2788.27 |
1243900800000 | 2889.26 |
1243987200000 | 2788.34 |
1244073600000 | 2704.25 |
1244160000000 | 2695.44 |
1244419200000 | 2666.67 |
1244505600000 | 2664.53 |
1244592000000 | 2744.3 |
1244678400000 | 2802.56 |
1244764800000 | 2759.93 |
1245024000000 | 2696.65 |
1245110400000 | 2595.36 |
1245196800000 | 2437.04 |
1245283200000 | 2491.25 |
1245369600000 | 2552.59 |
1245628800000 | 2454.03 |
1245715200000 | 2465.51 |
1245801600000 | 2520.79 |
1245888000000 | 2427.24 |
1245974400000 | 2479.72 |
1246233600000 | 2423.68 |
1246320000000 | 2467.54 |
1246406400000 | 2520.6 |
1246492800000 | 2479.61 |
1246579200000 | 2464.96 |
1246838400000 | 2448.27 |
1246924800000 | 2448.55 |
1247011200000 | 2353.49 |
1247097600000 | 2346.62 |
1247184000000 | 2265.55 |
1247443200000 | 2244.16 |
1247529600000 | 2297.54 |
1247616000000 | 2340.55 |
1247702400000 | 2368.36 |
1247788800000 | 2390 |
1248048000000 | 2452.26 |
1248134400000 | 2496.85 |
1248220800000 | 2477.88 |
1248307200000 | 2483.14 |
1248393600000 | 2552.94 |
1248652800000 | 2603.47 |
1248739200000 | 2515.62 |
1248825600000 | 2491.77 |
1248912000000 | 2585.26 |
1248998400000 | 2559.27 |
1249257600000 | 2661.72 |
1249344000000 | 2717.59 |
1249430400000 | 2606.66 |
1249516800000 | 2565.15 |
1249603200000 | 2530.77 |
1249862400000 | 2486.13 |
1249948800000 | 2387.81 |
1250035200000 | 2412.53 |
1250121600000 | 2450.72 |
1250208000000 | 2427.32 |
1250467200000 | 2375.4 |
1250553600000 | 2399.51 |
1250640000000 | 2434.87 |
1250726400000 | 2519.68 |
1250812800000 | 2562.1 |
1251072000000 | 2554.25 |
1251158400000 | 2583.36 |
1251244800000 | 2540.29 |
1251331200000 | 2524.91 |
1251417600000 | 2574.37 |
1251676800000 | 2509.03 |
1251763200000 | 2509.54 |
1251849600000 | 2504.61 |
1251936000000 | 2404.99 |
1252022400000 | 2432.84 |
1252281600000 | 2502.53 |
1252368000000 | 2563.28 |
1252454400000 | 2580.09 |
1252540800000 | 2550.74 |
1252627200000 | 2569.07 |
1252886400000 | 2553.72 |
1252972800000 | 2604.32 |
1253059200000 | 2693.63 |
1253145600000 | 2696.18 |
1253232000000 | 2692.41 |
1253491200000 | 2626.17 |
1253577600000 | 2705.13 |
1253664000000 | 2746.38 |
1253750400000 | 2728.09 |
1253836800000 | 2712.39 |
1254096000000 | 2770.44 |
1254182400000 | 2798.4 |
1254268800000 | 2796.88 |
1254355200000 | 2745.9 |
1254441600000 | 2681.69 |
1254700800000 | 2690.29 |
1254787200000 | 2803.87 |
1254873600000 | 2813.19 |
1254960000000 | 2888.19 |
1255046400000 | 2895.07 |
1255305600000 | 3002.78 |
1255392000000 | 2940.53 |
1255478400000 | 3062.73 |
1255564800000 | 3083.45 |
1255651200000 | 3026.56 |
1255910400000 | 3048.53 |
1255996800000 | 3091.32 |
1256083200000 | 3035.16 |
1256169600000 | 2957.48 |
1256256000000 | 2973.55 |
1256515200000 | 2887.43 |
1256601600000 | 2772.73 |
1256688000000 | 2762.07 |
1256774400000 | 2747.16 |
1256860800000 | 2733.18 |
1257120000000 | 2672.27 |
1257206400000 | 2560.96 |
1257292800000 | 2669.95 |
1257379200000 | 2699.07 |
1257465600000 | 2753.2 |
1257724800000 | 2781.08 |
1257811200000 | 2734.85 |
1257897600000 | 2745.6 |
1257984000000 | 2665.92 |
1258070400000 | 2631.25 |
1258329600000 | 2532.99 |
1258416000000 | 2532.11 |
1258502400000 | 2583.27 |
1258588800000 | 2494.42 |
1258675200000 | 2418.17 |
1258934400000 | 2451.23 |
1259020800000 | 2424.95 |
1259107200000 | 2334.74 |
1259193600000 | 2196.49 |
1259280000000 | 2255.5 |
1259539200000 | 2271.02 |
1259625600000 | 2522.47 |
1259712000000 | 2539.81 |
1259798400000 | 2426.03 |
1259884800000 | 2429.04 |
1260144000000 | 2322.7 |
1260230400000 | 2157.23 |
1260316800000 | 2060.2 |
1260403200000 | 2192.03 |
1260489600000 | 2076.29 |
1260748800000 | 2121.24 |
1260835200000 | 2039.23 |
1260921600000 | 2097.84 |
1261008000000 | 2009.62 |
1261094400000 | 1969.86 |
1261353600000 | 1943.39 |
1261440000000 | 2017.23 |
1261526400000 | 2026.05 |
1261612800000 | 2029.52 |
1261699200000 | 2029.52 |
1261958400000 | 2024.1 |
1262044800000 | 2014.13 |
1262131200000 | 2003.14 |
1262217600000 | 2016.21 |
1262563200000 | 2000.35 |
1262649600000 | 2093 |
1262736000000 | 2088.79 |
1262822400000 | 2128.41 |
1262908800000 | 2126.51 |
1263168000000 | 2142.37 |
1263254400000 | 2016.25 |
1263340800000 | 1974.25 |
1263427200000 | 1969.55 |
1263513600000 | 1928.36 |
1263772800000 | 1839.07 |
1263859200000 | 1815.66 |
1263945600000 | 1694.04 |
1264032000000 | 1664.31 |
1264118400000 | 1695.49 |
1264377600000 | 1808.43 |
1264464000000 | 1763.7 |
1264550400000 | 1670.89 |
1264636800000 | 1667.52 |
1264723200000 | 1727.4 |
1264982400000 | 1744.43 |
1265068800000 | 1747.7 |
1265155200000 | 1699.22 |
1265241600000 | 1638.41 |
1265328000000 | 1551.26 |
1265587200000 | 1498.84 |
1265673600000 | 1592.63 |
1265760000000 | 1636.57 |
1265846400000 | 1608.88 |
1265932800000 | 1571.2 |
1266192000000 | 1569.52 |
1266278400000 | 1556.08 |
1266364800000 | 1523.76 |
1266451200000 | 1537.45 |
1266537600000 | 1586.88 |
1266796800000 | 1625.08 |
1266883200000 | 1557.98 |
1266969600000 | 1592.57 |
1267056000000 | 1531.9 |
1267142400000 | 1590.82 |
1267401600000 | 1623.01 |
1267488000000 | 1671.48 |
1267574400000 | 1685.31 |
1267660800000 | 1695.24 |
1267747200000 | 1722.86 |
1268006400000 | 1705.29 |
1268092800000 | 1688.75 |
1268179200000 | 1752.4 |
1268265600000 | 1734.27 |
1268352000000 | 1747.93 |
1268611200000 | 1745.73 |
1268697600000 | 1748.04 |
1268784000000 | 1704.6 |
1268870400000 | 1610.55 |
1268956800000 | 1621.83 |
1269216000000 | 1575.66 |
1269302400000 | 1598.99 |
1269388800000 | 1602.21 |
1269475200000 | 1601.61 |
1269561600000 | 1701.27 |
1269820800000 | 1701.78 |
1269907200000 | 1643.08 |
1269993600000 | 1642.45 |
1270080000000 | 1664.47 |
1270166400000 | 1664.47 |
1270425600000 | 1660.66 |
1270512000000 | 1583.21 |
1270598400000 | 1526.57 |
1270684800000 | 1490.93 |
1270771200000 | 1557.43 |
1271030400000 | 1665.53 |
1271116800000 | 1590.84 |
1271203200000 | 1555.18 |
1271289600000 | 1606.86 |
1271376000000 | 1575.37 |
1271635200000 | 1523.23 |
1271721600000 | 1544.25 |
1271808000000 | 1497.25 |
1271894400000 | 1425.05 |
1271980800000 | 1456.44 |
1272240000000 | 1393.25 |
1272326400000 | 1294.89 |
1272412800000 | 1323.23 |
1272499200000 | 1430.49 |
1272585600000 | 1456.26 |
1272844800000 | 1413.63 |
1272931200000 | 1317.31 |
1273017600000 | 1245.84 |
1273104000000 | 1263.24 |
1273190400000 | 1217.42 |
1273449600000 | 1379.04 |
1273536000000 | 1321.48 |
1273622400000 | 1326.77 |
1273708800000 | 1267.53 |
1273795200000 | 1195.79 |
1274054400000 | 1163.74 |
1274140800000 | 1155.71 |
1274227200000 | 1165.03 |
1274313600000 | 1109.14 |
1274400000000 | 1130.15 |
1274659200000 | 1114.03 |
1274745600000 | 1039.53 |
1274832000000 | 1055.53 |
1274918400000 | 1050.74 |
1275004800000 | 1050.8 |
1275264000000 | 1007.34 |
1275350400000 | 980.74 |
1275436800000 | 986.64 |
1275523200000 | 999.19 |
1275609600000 | 933.79 |
1275868800000 | 903.03 |
1275955200000 | 913.61 |
1276041600000 | 961.31 |
1276128000000 | 980.57 |
1276214400000 | 974.15 |
1276473600000 | 1018.01 |
1276560000000 | 1008.3 |
1276646400000 | 1007.17 |
1276732800000 | 1008.9 |
1276819200000 | 1031 |
1277078400000 | 1067.52 |
1277164800000 | 1045.75 |
1277251200000 | 1005.02 |
1277337600000 | 970.86 |
1277424000000 | 977.63 |
1277683200000 | 958.92 |
1277769600000 | 940.09 |
1277856000000 | 957.99 |
1277942400000 | 990.33 |
1278028800000 | 1010.25 |
1278288000000 | 995.5 |
1278374400000 | 1050.7 |
1278460800000 | 1052.84 |
1278547200000 | 1091.38 |
1278633600000 | 1081.16 |
1278892800000 | 1082.46 |
1278979200000 | 1119.68 |
1279065600000 | 1128.98 |
1279152000000 | 1213.21 |
1279238400000 | 1221.86 |
1279497600000 | 1211.8 |
1279584000000 | 1163.08 |
1279670400000 | 1148.09 |
1279756800000 | 1187.21 |
1279843200000 | 1157.06 |
1280102400000 | 1198.01 |
1280188800000 | 1285.93 |
1280275200000 | 1281.89 |
1280361600000 | 1325.66 |
1280448000000 | 1304.96 |
1280707200000 | 1384.94 |
1280793600000 | 1398.99 |
1280880000000 | 1382.21 |
1280966400000 | 1342.8 |
1281052800000 | 1330.1 |
1281312000000 | 1304.7 |
1281398400000 | 1250.45 |
1281484800000 | 1210.47 |
1281571200000 | 1200.58 |
1281657600000 | 1188.59 |
1281916800000 | 1191.48 |
1282003200000 | 1244.95 |
1282089600000 | 1242.59 |
1282176000000 | 1208.82 |
1282262400000 | 1133.23 |
1282521600000 | 1129.4 |
1282608000000 | 1087.66 |
1282694400000 | 1053.01 |
1282780800000 | 1083 |
1282867200000 | 1082.49 |
1283126400000 | 1076.7 |
1283212800000 | 1066.62 |
1283299200000 | 1095.49 |
1283385600000 | 1117.78 |
1283472000000 | 1168.53 |
1283731200000 | 1168.51 |
1283817600000 | 1111.38 |
1283904000000 | 1077.07 |
1283990400000 | 1087.22 |
1284076800000 | 1070.67 |
1284336000000 | 1076.13 |
1284422400000 | 1041.52 |
1284508800000 | 1046.38 |
1284595200000 | 1042.83 |
1284681600000 | 1037.69 |
1284940800000 | 1026.55 |
1285027200000 | 1029.46 |
1285113600000 | 1048.1 |
1285200000000 | 1038.01 |
1285286400000 | 1050.05 |
1285545600000 | 1048.84 |
1285632000000 | 1032.99 |
1285718400000 | 1034.44 |
1285804800000 | 1047.56 |
1285891200000 | 1057.69 |
1286150400000 | 1067.75 |
1286236800000 | 1114.97 |
1286323200000 | 1158.11 |
1286409600000 | 1158.25 |
1286496000000 | 1137.29 |
1286755200000 | 1156.34 |
1286841600000 | 1140.12 |
1286928000000 | 1177.26 |
1287014400000 | 1162.55 |
1287100800000 | 1142.64 |
1287360000000 | 1143.92 |
1287446400000 | 1138.59 |
1287532800000 | 1159.73 |
1287619200000 | 1157.5 |
1287705600000 | 1148.91 |
1287964800000 | 1169.73 |
1288051200000 | 1143.1 |
1288137600000 | 1115.28 |
1288224000000 | 1125.12 |
1288310400000 | 1098.29 |
1288569600000 | 1057.51 |
1288656000000 | 1050.41 |
1288742400000 | 1046.49 |
1288828800000 | 1041.03 |
1288915200000 | 1033.74 |
1289174400000 | 1026.94 |
1289260800000 | 1025.61 |
1289347200000 | 982.08 |
1289433600000 | 981.64 |
1289520000000 | 989.39 |
1289779200000 | 972.52 |
1289865600000 | 955.94 |
1289952000000 | 946.19 |
1290038400000 | 974.23 |
1290124800000 | 971.03 |
1290384000000 | 955.16 |
1290470400000 | 926.52 |
1290556800000 | 912.9 |
1290643200000 | 906.54 |
1290729600000 | 889.04 |
1290988800000 | 874.7 |
1291075200000 | 835.89 |
1291161600000 | 889.43 |
1291248000000 | 919.82 |
1291334400000 | 948.88 |
1291593600000 | 961.24 |
1291680000000 | 987.48 |
1291766400000 | 987.6 |
1291852800000 | 998.88 |
1291939200000 | 994.77 |
1292198400000 | 1002.28 |
1292284800000 | 1008.81 |
1292371200000 | 1016.19 |
1292457600000 | 1010.58 |
1292544000000 | 1046.25 |
1292803200000 | 1012.64 |
1292889600000 | 1015.51 |
1292976000000 | 1021.95 |
1293062400000 | 1008.66 |
1293148800000 | 1012.64 |
1293408000000 | 987.83 |
1293494400000 | 988.31 |
1293580800000 | 998.94 |
1293667200000 | 1003.37 |
1293753600000 | 1030.95 |
1294012800000 | 1019.13 |
1294099200000 | 960.03 |
1294185600000 | 927.72 |
1294272000000 | 920.03 |
1294358400000 | 905.11 |
1294617600000 | 864.42 |
1294704000000 | 892.96 |
1294790400000 | 950.23 |
1294876800000 | 972.37 |
1294963200000 | 957.7 |
1295222400000 | 934.63 |
1295308800000 | 922.49 |
1295395200000 | 963.04 |
1295481600000 | 952.22 |
1295568000000 | 992.33 |
1295827200000 | 997.97 |
1295913600000 | 977.5 |
1296000000000 | 1006.62 |
1296086400000 | 1008.07 |
1296172800000 | 1006.46 |
1296432000000 | 1011.33 |
1296518400000 | 1054.02 |
1296604800000 | 1040.22 |
1296691200000 | 1017.46 |
1296777600000 | 991.48 |
1297036800000 | 998.53 |
1297123200000 | 1008.56 |
1297209600000 | 1043.69 |
1297296000000 | 994.66 |
1297382400000 | 1000.31 |
1297641600000 | 1006.4 |
1297728000000 | 991.34 |
1297814400000 | 994.9 |
1297900800000 | 1030.91 |
1297987200000 | 1135.52 |
1298246400000 | 1058.94 |
1298332800000 | 1030.61 |
1298419200000 | 1065.29 |
1298505600000 | 1045.34 |
1298592000000 | 1046.17 |
1298851200000 | 1047.86 |
1298937600000 | 1026.02 |
1299024000000 | 1022.07 |
1299110400000 | 1046.37 |
1299196800000 | 1029.96 |
1299456000000 | 1031.72 |
1299542400000 | 965.39 |
1299628800000 | 980.47 |
1299715200000 | 965.84 |
1299801600000 | 995.81 |
1300060800000 | 1072.97 |
1300147200000 | 1029.17 |
1300233600000 | 1040.62 |
1300320000000 | 1057.33 |
1300406400000 | 1040.96 |
1300665600000 | 1050.13 |
1300752000000 | 1061.09 |
1300838400000 | 1029.15 |
1300924800000 | 1072.68 |
1301011200000 | 1068.45 |
1301270400000 | 1064.91 |
1301356800000 | 1021.84 |
1301443200000 | 1010.61 |
1301529600000 | 1005.31 |
1301616000000 | 995.67 |
1301875200000 | 967.53 |
1301961600000 | 955.47 |
1302048000000 | 994.31 |
1302134400000 | 1012.29 |
1302220800000 | 1012.05 |
1302480000000 | 973.12 |
1302566400000 | 989.5 |
1302652800000 | 1008.52 |
1302739200000 | 963.26 |
1302825600000 | 953.11 |
1303084800000 | 892.24 |
1303171200000 | 905.81 |
1303257600000 | 900.95 |
1303344000000 | 914.84 |
1303430400000 | 914.84 |
1303689600000 | 914.18 |
1303776000000 | 913.17 |
1303862400000 | 884.77 |
1303948800000 | 904.56 |
1304035200000 | 932.69 |
1304294400000 | 923.49 |
1304380800000 | 909.36 |
1304467200000 | 900.91 |
1304553600000 | 880.04 |
1304640000000 | 856.98 |
1304899200000 | 833.49 |
1304985600000 | 853.14 |
1305072000000 | 860.89 |
1305158400000 | 833.83 |
1305244800000 | 839.86 |
1305504000000 | 835.12 |
1305590400000 | 840.68 |
1305676800000 | 837.19 |
1305763200000 | 835.31 |
1305849600000 | 819.79 |
1306108800000 | 801.85 |
1306195200000 | 806.09 |
1306281600000 | 808 |
1306368000000 | 809.85 |
1306454400000 | 806.72 |
1306713600000 | 787.71 |
1306800000000 | 831.11 |
1306886400000 | 836.64 |
1306972800000 | 842.27 |
1307059200000 | 887.8 |
1307318400000 | 894.54 |
1307404800000 | 886.23 |
1307491200000 | 840 |
1307577600000 | 828.76 |
1307664000000 | 822.27 |
1307923200000 | 823.24 |
1308009600000 | 839.7 |
1308096000000 | 806.45 |
1308182400000 | 784.95 |
1308268800000 | 839.45 |
1308528000000 | 816.84 |
1308614400000 | 851.61 |
1308700800000 | 849.39 |
1308787200000 | 809.44 |
1308873600000 | 817.33 |
1309132800000 | 819.81 |
1309219200000 | 855.54 |
1309305600000 | 853.02 |
1309392000000 | 865.62 |
1309478400000 | 895.67 |
1309737600000 | 910.36 |
1309824000000 | 885.39 |
1309910400000 | 830.31 |
1309996800000 | 810.51 |
1310083200000 | 782.59 |
1310342400000 | 743.47 |
1310428800000 | 722.06 |
1310515200000 | 706.14 |
1310601600000 | 704.61 |
1310688000000 | 686.84 |
1310947200000 | 671.18 |
1311033600000 | 683.54 |
1311120000000 | 678.53 |
1311206400000 | 710.54 |
1311292800000 | 764.13 |
1311552000000 | 760.59 |
1311638400000 | 734.23 |
1311724800000 | 721.41 |
1311811200000 | 705.57 |
1311897600000 | 700.08 |
1312156800000 | 689.02 |
1312243200000 | 663.34 |
1312329600000 | 634.44 |
1312416000000 | 619.1 |
1312502400000 | 605.11 |
1312761600000 | 588.81 |
1312848000000 | 590.94 |
1312934400000 | 577.38 |
1313020800000 | 580.46 |
1313107200000 | 583.69 |
1313366400000 | 593.13 |
1313452800000 | 587.96 |
1313539200000 | 587.15 |
1313625600000 | 567.06 |
1313712000000 | 567.29 |
1313971200000 | 558.71 |
1314057600000 | 540.57 |
1314144000000 | 532.78 |
1314230400000 | 533.57 |
1314316800000 | 518.92 |
1314576000000 | 626.43 |
1314662400000 | 614.51 |
1314748800000 | 569.84 |
1314835200000 | 563.72 |
1314921600000 | 535.86 |
1315180800000 | 505.77 |
1315267200000 | 502.85 |
1315353600000 | 544.57 |
1315440000000 | 520.06 |
1315526400000 | 505.63 |
1315785600000 | 485.38 |
1315872000000 | 492.03 |
1315958400000 | 497.14 |
1316044800000 | 486.42 |
1316131200000 | 498.09 |
1316390400000 | 480.91 |
1316476800000 | 483.54 |
1316563200000 | 478.57 |
1316649600000 | 454.49 |
1316736000000 | 431.03 |
1316995200000 | 403.66 |
1317081600000 | 413.88 |
1317168000000 | 427.75 |
1317254400000 | 414.23 |
1317340800000 | 403.31 |
1317600000000 | 382.33 |
1317686400000 | 348.45 |
1317772800000 | 362.99 |
1317859200000 | 370.91 |
1317945600000 | 372 |
1318204800000 | 358.02 |
1318291200000 | 339.63 |
1318377600000 | 362.65 |
1318464000000 | 368.73 |
1318550400000 | 378.45 |
1318809600000 | 362.23 |
1318896000000 | 364.95 |
1318982400000 | 372.92 |
1319068800000 | 387.72 |
1319155200000 | 415.26 |
1319414400000 | 379.58 |
1319500800000 | 389.41 |
1319587200000 | 398.55 |
1319673600000 | 410.01 |
1319760000000 | 410.98 |
1320019200000 | 394.76 |
1320105600000 | 364.57 |
1320192000000 | 370.69 |
1320278400000 | 388.18 |
1320364800000 | 388.15 |
1320624000000 | 397.61 |
1320710400000 | 427.02 |
1320796800000 | 403.19 |
1320883200000 | 397.01 |
1320969600000 | 389.71 |
1321228800000 | 385.23 |
1321315200000 | 360.9 |
1321401600000 | 346.05 |
1321488000000 | 350.23 |
1321574400000 | 338.05 |
1321833600000 | 324.1 |
1321920000000 | 322.43 |
1322006400000 | 320.23 |
1322092800000 | 321.05 |
1322179200000 | 326.11 |
1322438400000 | 329.41 |
1322524800000 | 319.48 |
1322611200000 | 343.56 |
1322697600000 | 334.5 |
1322784000000 | 347.55 |
1323043200000 | 350.71 |
1323129600000 | 343.8 |
1323216000000 | 348.07 |
1323302400000 | 344.09 |
1323388800000 | 341.47 |
1323648000000 | 328.26 |
1323734400000 | 322.61 |
1323820800000 | 313.52 |
1323907200000 | 319.04 |
1323993600000 | 313.82 |
1324252800000 | 307.55 |
1324339200000 | 305.39 |
1324425600000 | 298.22 |
1324512000000 | 302.15 |
1324598400000 | 303.67 |
1324857600000 | 303.67 |
1324944000000 | 311.58 |
1325030400000 | 304.51 |
1325116800000 | 306.68 |
1325203200000 | 317.36 |
1325462400000 | 309.58 |
1325548800000 | 307.88 |
1325635200000 | 307.64 |
1325721600000 | 295.05 |
1325808000000 | 293.23 |
1326067200000 | 286.24 |
1326153600000 | 283.28 |
1326240000000 | 281.81 |
1326326400000 | 293.71 |
1326412800000 | 291.02 |
1326672000000 | 297.57 |
1326758400000 | 297.08 |
1326844800000 | 312.89 |
1326931200000 | 325.59 |
1327017600000 | 338.24 |
1327276800000 | 368.25 |
1327363200000 | 346.2 |
1327449600000 | 369.08 |
1327536000000 | 416.6 |
1327622400000 | 431.92 |
1327881600000 | 442.6 |
1327968000000 | 483.73 |
1328054400000 | 487.56 |
1328140800000 | 471.36 |
1328227200000 | 426.33 |
1328486400000 | 452.94 |
1328572800000 | 487.81 |
1328659200000 | 488.11 |
1328745600000 | 487.44 |
1328832000000 | 457.69 |
1329091200000 | 510.29 |
1329177600000 | 507.5 |
1329264000000 | 457.54 |
1329350400000 | 471.82 |
1329436800000 | 529.04 |
1329696000000 | 538.87 |
1329782400000 | 500.37 |
1329868800000 | 467.68 |
1329955200000 | 476.19 |
1330041600000 | 475.83 |
1330300800000 | 473.42 |
1330387200000 | 446.12 |
1330473600000 | 463.53 |
1330560000000 | 468.21 |
1330646400000 | 454.7 |
1330905600000 | 435.74 |
1330992000000 | 458.93 |
1331078400000 | 460.48 |
1331164800000 | 467.54 |
1331251200000 | 444.02 |
1331510400000 | 423.8 |
1331596800000 | 430.18 |
1331683200000 | 420.41 |
1331769600000 | 410.62 |
1331856000000 | 411.31 |
1332115200000 | 428.37 |
1332201600000 | 435.71 |
1332288000000 | 425.94 |
1332374400000 | 427.94 |
1332460800000 | 425.29 |
1332720000000 | 413.94 |
1332806400000 | 393.53 |
1332892800000 | 401.16 |
1332979200000 | 389.99 |
1333065600000 | 385.7 |
1333324800000 | 373.12 |
1333411200000 | 376.16 |
1333497600000 | 368.11 |
1333584000000 | 371.41 |
1333670400000 | 371.41 |
1333929600000 | 371.62 |
1334016000000 | 407.12 |
1334102400000 | 409.63 |
1334188800000 | 405.54 |
1334275200000 | 402.73 |
1334534400000 | 402.08 |
1334620800000 | 403.48 |
1334707200000 | 402.77 |
1334793600000 | 392.13 |
1334880000000 | 387.6 |
1335139200000 | 383.58 |
1335225600000 | 381.61 |
1335312000000 | 384.43 |
1335398400000 | 386.72 |
1335484800000 | 389.3 |
1335744000000 | 385.94 |
1335830400000 | 385.64 |
1335916800000 | 376.46 |
1336003200000 | 379.89 |
1336089600000 | 382.72 |
1336348800000 | 355.17 |
1336435200000 | 344.36 |
1336521600000 | 347.98 |
1336608000000 | 372.51 |
1336694400000 | 363.37 |
1336953600000 | 353.64 |
1337040000000 | 335.75 |
1337126400000 | 331.91 |
1337212800000 | 324.5 |
1337299200000 | 329.95 |
1337558400000 | 332.51 |
1337644800000 | 322.89 |
1337731200000 | 309 |
1337817600000 | 282.33 |
1337904000000 | 265.36 |
1338163200000 | 283.21 |
1338249600000 | 280.83 |
1338336000000 | 269.08 |
1338422400000 | 274.68 |
1338508800000 | 262.55 |
1338768000000 | 265.37 |
1338854400000 | 255.9 |
1338940800000 | 266.22 |
1339027200000 | 281.57 |
1339113600000 | 282.65 |
1339372800000 | 297.95 |
1339459200000 | 291.08 |
1339545600000 | 304.03 |
1339632000000 | 335.31 |
1339718400000 | 352.19 |
1339977600000 | 360.8 |
1340064000000 | 366.64 |
1340150400000 | 349.98 |
1340236800000 | 353.46 |
1340323200000 | 342.55 |
1340582400000 | 313 |
1340668800000 | 323.74 |
1340755200000 | 329.95 |
1340841600000 | 324.52 |
1340928000000 | 358.27 |
1341187200000 | 358.66 |
1341273600000 | 353.15 |
1341360000000 | 357.68 |
1341446400000 | 346.41 |
1341532800000 | 335.74 |
1341792000000 | 333.92 |
1341878400000 | 321.08 |
1341964800000 | 313.73 |
1342051200000 | 310.6 |
1342137600000 | 323.16 |
1342396800000 | 322.96 |
1342483200000 | 324.46 |
1342569600000 | 324.79 |
1342656000000 | 329.47 |
1342742400000 | 324.2 |
1343001600000 | 298.8 |
1343088000000 | 300.71 |
1343174400000 | 306.89 |
1343260800000 | 307.19 |
1343347200000 | 316.82 |
1343606400000 | 321.48 |
1343692800000 | 321.91 |
1343779200000 | 320.31 |
1343865600000 | 310.39 |
1343952000000 | 314.13 |
1344211200000 | 324.02 |
1344297600000 | 324.42 |
1344384000000 | 316.01 |
1344470400000 | 315.27 |
1344556800000 | 314.82 |
1344816000000 | 317.92 |
1344902400000 | 315.93 |
1344988800000 | 314.91 |
1345075200000 | 325.49 |
1345161600000 | 319.29 |
1345420800000 | 319.19 |
1345507200000 | 332.37 |
1345593600000 | 333.16 |
1345680000000 | 333.37 |
1345766400000 | 333.53 |
1346025600000 | 334.22 |
1346112000000 | 330.45 |
1346198400000 | 333.15 |
1346284800000 | 329.64 |
1346371200000 | 337.59 |
1346630400000 | 337.55 |
1346716800000 | 337.47 |
1346803200000 | 354.01 |
1346889600000 | 352.33 |
1346976000000 | 368.2 |
1347235200000 | 409.48 |
1347321600000 | 400.89 |
1347408000000 | 438.79 |
1347494400000 | 441.53 |
1347580800000 | 449.57 |
1347840000000 | 431.7 |
1347926400000 | 445.19 |
1348012800000 | 459.59 |
1348099200000 | 446.66 |
1348185600000 | 469.32 |
1348444800000 | 445.34 |
1348531200000 | 443.54 |
1348617600000 | 432.76 |
1348704000000 | 424.46 |
1348790400000 | 424.84 |
1349049600000 | 433.09 |
1349136000000 | 457.61 |
1349222400000 | 457.25 |
1349308800000 | 462.11 |
1349395200000 | 495.36 |
1349654400000 | 487.64 |
1349740800000 | 483.28 |
1349827200000 | 461.8 |
1349913600000 | 473.98 |
1350000000000 | 490.33 |
1350259200000 | 493.43 |
1350345600000 | 502.5 |
1350432000000 | 533.63 |
1350518400000 | 541.11 |
1350604800000 | 547.54 |
1350864000000 | 549.9 |
1350950400000 | 530.28 |
1351036800000 | 541.28 |
1351123200000 | 538.91 |
1351209600000 | 527.33 |
1351468800000 | 481.99 |
1351555200000 | 481.41 |
1351641600000 | 452.72 |
1351728000000 | 423.84 |
1351814400000 | 458.41 |
1352073600000 | 474.99 |
1352160000000 | 485.52 |
1352246400000 | 475.11 |
1352332800000 | 445.83 |
1352419200000 | 454.77 |
1352678400000 | 423.04 |
1352764800000 | 419.35 |
1352851200000 | 439.03 |
1352937600000 | 433.79 |
1353024000000 | 433.83 |
1353283200000 | 461.66 |
1353369600000 | 458.98 |
1353456000000 | 466.37 |
1353542400000 | 480.29 |
1353628800000 | 484.88 |
1353888000000 | 482.38 |
1353974400000 | 466.56 |
1354060800000 | 452.86 |
1354147200000 | 450.91 |
1354233600000 | 434.15 |
1354492800000 | 461.37 |
1354579200000 | 455.95 |
1354665600000 | 470.38 |
1354752000000 | 474.83 |
1354838400000 | 473.83 |
1355097600000 | 481.62 |
1355184000000 | 492.28 |
1355270400000 | 499.18 |
1355356800000 | 493.14 |
1355443200000 | 492.77 |
1355702400000 | 482.6 |
1355788800000 | 486.41 |
1355875200000 | 515.36 |
1355961600000 | 505.01 |
1356048000000 | 503.65 |
1356307200000 | 504.44 |
1356393600000 | 504.44 |
1356480000000 | 505.47 |
1356566400000 | 523.63 |
1356652800000 | 514.45 |
1356912000000 | 511 |
1357084800000 | 538.07 |
1357171200000 | 535.14 |
1357257600000 | 541.36 |
1357516800000 | 543.93 |
1357603200000 | 550.28 |
1357689600000 | 544.48 |
1357776000000 | 553.81 |
1357862400000 | 554.69 |
1358121600000 | 552.17 |
1358208000000 | 539.16 |
1358294400000 | 549.39 |
1358380800000 | 548.13 |
1358467200000 | 552.97 |
1358726400000 | 543.22 |
1358812800000 | 562.14 |
1358899200000 | 577.52 |
1358985600000 | 557.88 |
1359072000000 | 588.24 |
1359331200000 | 582.72 |
1359417600000 | 577.42 |
1359504000000 | 573.01 |
1359590400000 | 555.21 |
1359676800000 | 552.68 |
1359936000000 | 556.25 |
1360022400000 | 565.47 |
1360108800000 | 582.5 |
1360195200000 | 578.61 |
1360281600000 | 574.27 |
1360540800000 | 566.23 |
1360627200000 | 576.08 |
1360713600000 | 577.59 |
1360800000000 | 561.86 |
1360886400000 | 568.94 |
1361145600000 | 560.09 |
1361232000000 | 559.25 |
1361318400000 | 560.5 |
1361404800000 | 527.4 |
1361491200000 | 539.13 |
1361750400000 | 537.65 |
1361836800000 | 520.51 |
1361923200000 | 532.99 |
1362009600000 | 540.32 |
1362096000000 | 516.8 |
1362355200000 | 510.88 |
1362441600000 | 505.22 |
1362528000000 | 504.53 |
1362614400000 | 487.92 |
1362700800000 | 494.97 |
1362960000000 | 486.24 |
1363046400000 | 487.95 |
1363132800000 | 496.35 |
1363219200000 | 491.85 |
1363305600000 | 485.37 |
1363564800000 | 481.36 |
1363651200000 | 449.4 |
1363737600000 | 446.49 |
1363824000000 | 449.48 |
1363910400000 | 456.78 |
1364169600000 | 452.76 |
1364256000000 | 422.56 |
1364342400000 | 402.25 |
1364428800000 | 419.34 |
1364515200000 | 419.34 |
1364774400000 | 419.54 |
1364860800000 | 408.93 |
1364947200000 | 401.2 |
1365033600000 | 411.77 |
1365120000000 | 412.63 |
1365379200000 | 423.8 |
1365465600000 | 450.12 |
1365552000000 | 475.37 |
1365638400000 | 501.99 |
1365724800000 | 486.83 |
1365984000000 | 487.33 |
1366070400000 | 485.75 |
1366156800000 | 493 |
1366243200000 | 510.35 |
1366329600000 | 501.22 |
1366588800000 | 510.33 |
1366675200000 | 507.73 |
1366761600000 | 508.13 |
1366848000000 | 528.6 |
1366934400000 | 525.07 |
1367193600000 | 522.35 |
1367280000000 | 526.2 |
1367366400000 | 526.56 |
1367452800000 | 529.72 |
1367539200000 | 531.48 |
1367798400000 | 529.05 |
1367884800000 | 530.2 |
1367971200000 | 581.31 |
1368057600000 | 577.55 |
1368144000000 | 554.8 |
1368403200000 | 584.36 |
1368489600000 | 604.82 |
1368576000000 | 631.41 |
1368662400000 | 655.52 |
1368748800000 | 663.09 |
1369008000000 | 613.82 |
1369094400000 | 574.77 |
1369180800000 | 582.52 |
1369267200000 | 564.79 |
1369353600000 | 558.1 |
1369612800000 | 558.46 |
1369699200000 | 539.27 |
1369785600000 | 525.54 |
1369872000000 | 504.23 |
1369958400000 | 527.01 |
1370217600000 | 525.52 |
1370304000000 | 513.59 |
1370390400000 | 510.87 |
1370476800000 | 524.24 |
1370563200000 | 527.65 |
1370822400000 | 514.19 |
1370908800000 | 460.63 |
1370995200000 | 449.99 |
1371081600000 | 465.6 |
1371168000000 | 468.56 |
1371427200000 | 465.63 |
1371513600000 | 451.14 |
1371600000000 | 446.71 |
1371686400000 | 423.79 |
1371772800000 | 397.75 |
1372032000000 | 396.48 |
1372118400000 | 413.02 |
1372204800000 | 408.46 |
1372291200000 | 386.78 |
1372377600000 | 396.08 |
1372636800000 | 378.35 |
1372723200000 | 341.04 |
1372809600000 | 326.84 |
1372896000000 | 320.53 |
1372982400000 | 324.37 |
1373241600000 | 328.24 |
1373328000000 | 312.92 |
1373414400000 | 309.61 |
1373500800000 | 308.36 |
1373587200000 | 317.3 |
1373846400000 | 314.39 |
1373932800000 | 326.09 |
1374019200000 | 330.47 |
1374105600000 | 338.21 |
1374192000000 | 331.86 |
1374451200000 | 337.34 |
1374537600000 | 337.99 |
1374624000000 | 338.05 |
1374710400000 | 342.23 |
1374796800000 | 349.93 |
1375056000000 | 353.57 |
1375142400000 | 347.7 |
1375228800000 | 356.31 |
1375315200000 | 360.55 |
1375401600000 | 378.83 |
1375660800000 | 377.8 |
1375747200000 | 384.39 |
1375833600000 | 381.29 |
1375920000000 | 392.72 |
1376006400000 | 397.26 |
1376265600000 | 397.17 |
1376352000000 | 385.48 |
1376438400000 | 388.55 |
1376524800000 | 388.11 |
1376611200000 | 385.94 |
1376870400000 | 372.47 |
1376956800000 | 360.57 |
1377043200000 | 366.04 |
1377129600000 | 361.98 |
1377216000000 | 372.16 |
1377475200000 | 371.78 |
1377561600000 | 359.51 |
1377648000000 | 359.86 |
1377734400000 | 365.66 |
1377820800000 | 369.56 |
1378080000000 | 369.55 |
1378166400000 | 382.04 |
1378252800000 | 386.14 |
1378339200000 | 388.29 |
1378425600000 | 396.51 |
1378684800000 | 419.92 |
1378771200000 | 424.44 |
1378857600000 | 420.47 |
1378944000000 | 421.1 |
1379030400000 | 413.54 |
1379289600000 | 420.45 |
1379376000000 | 422.83 |
1379462400000 | 421.87 |
1379548800000 | 440.77 |
1379635200000 | 416.64 |
1379894400000 | 424.29 |
1379980800000 | 437.96 |
1380067200000 | 441.65 |
1380153600000 | 444.48 |
1380240000000 | 444.56 |
1380499200000 | 432.74 |
1380585600000 | 439.92 |
1380672000000 | 438.07 |
1380758400000 | 450.79 |
1380844800000 | 468.55 |
1381104000000 | 476.22 |
1381190400000 | 478.75 |
1381276800000 | 477.29 |
1381363200000 | 484.26 |
1381449600000 | 482.61 |
1381708800000 | 494.06 |
1381795200000 | 494.21 |
1381881600000 | 487.81 |
1381968000000 | 500.24 |
1382054400000 | 522.59 |
1382313600000 | 531.69 |
1382400000000 | 534.42 |
1382486400000 | 510.38 |
1382572800000 | 518.05 |
1382659200000 | 524.47 |
1382918400000 | 524.15 |
1383004800000 | 510.05 |
1383091200000 | 507.3 |
1383177600000 | 507.24 |
1383264000000 | 492.6 |
1383523200000 | 487.01 |
1383609600000 | 472.78 |
1383696000000 | 484.91 |
1383782400000 | 489.79 |
1383868800000 | 481.27 |
1384128000000 | 476.08 |
1384214400000 | 466.83 |
1384300800000 | 469.47 |
1384387200000 | 475.09 |
1384473600000 | 480.22 |
1384732800000 | 488.72 |
1384819200000 | 489.18 |
1384905600000 | 477.02 |
1384992000000 | 476.65 |
1385078400000 | 492.72 |
1385337600000 | 513.6 |
1385424000000 | 498.38 |
1385510400000 | 510.93 |
1385596800000 | 523.91 |
1385683200000 | 529.68 |
1385942400000 | 539.28 |
1386028800000 | 542.06 |
1386115200000 | 537.05 |
1386201600000 | 527.71 |
1386288000000 | 516.01 |
1386547200000 | 524.86 |
1386633600000 | 538.03 |
1386720000000 | 534.22 |
1386806400000 | 528.09 |
1386892800000 | 513.79 |
1387152000000 | 512.96 |
1387238400000 | 517.26 |
1387324800000 | 513.1 |
1387411200000 | 516.39 |
1387497600000 | 490.14 |
1387756800000 | 493.43 |
1387843200000 | 492.01 |
1387929600000 | 492.01 |
1388016000000 | 492.93 |
1388102400000 | 523.67 |
1388361600000 | 526.01 |
1388448000000 | 528.3 |
1388620800000 | 537.06 |
1388707200000 | 534.61 |
1388966400000 | 535.75 |
1389052800000 | 550.16 |
1389139200000 | 578.41 |
1389225600000 | 589.36 |
1389312000000 | 596.53 |
1389571200000 | 600.05 |
1389657600000 | 591.31 |
1389744000000 | 601.91 |
1389830400000 | 597.63 |
1389916800000 | 588.92 |
1390176000000 | 576.06 |
1390262400000 | 561.12 |
1390348800000 | 567.17 |
1390435200000 | 572.56 |
1390521600000 | 555.17 |
1390780800000 | 543.98 |
1390867200000 | 531.11 |
1390953600000 | 529.34 |
1391040000000 | 541.67 |
1391126400000 | 551.53 |
1391385600000 | 573.76 |
1391472000000 | 578.27 |
1391558400000 | 591.75 |
1391644800000 | 603.14 |
1391731200000 | 606.41 |
1391990400000 | 611.28 |
1392076800000 | 614.49 |
1392163200000 | 627.65 |
1392249600000 | 625.95 |
1392336000000 | 634.26 |
1392595200000 | 628.59 |
1392681600000 | 629.45 |
1392768000000 | 625.03 |
1392854400000 | 617.25 |
1392940800000 | 618.68 |
1393200000000 | 599.64 |
1393286400000 | 626.09 |
1393372800000 | 647.79 |
1393459200000 | 644.28 |
1393545600000 | 664.44 |
1393804800000 | 662.62 |
1393891200000 | 675.86 |
1393977600000 | 667.02 |
1394064000000 | 673.03 |
1394150400000 | 688.67 |
1394409600000 | 674.71 |
1394496000000 | 681.63 |
1394582400000 | 681.21 |
1394668800000 | 680.52 |
1394755200000 | 669.87 |
1395014400000 | 694.84 |
1395100800000 | 689.22 |
1395187200000 | 683.63 |
1395273600000 | 676.99 |
1395360000000 | 659.29 |
1395619200000 | 670.33 |
1395705600000 | 670.03 |
1395792000000 | 664.06 |
1395878400000 | 653.78 |
1395964800000 | 655.31 |
1396224000000 | 661.83 |
1396310400000 | 664.15 |
1396396800000 | 674.19 |
1396483200000 | 651.89 |
1396569600000 | 636.54 |
1396828800000 | 627.41 |
1396915200000 | 631.06 |
1397001600000 | 628.3 |
1397088000000 | 621.02 |
1397174400000 | 601.04 |
1397433600000 | 576.3 |
1397520000000 | 573.99 |
1397606400000 | 586.5 |
1397692800000 | 614.53 |
1397779200000 | 614.53 |
1398038400000 | 613.13 |
1398124800000 | 630.56 |
1398211200000 | 613.81 |
1398297600000 | 615.42 |
1398384000000 | 605.59 |
1398643200000 | 593.1 |
1398729600000 | 595.03 |
1398816000000 | 618.84 |
1398902400000 | 618.84 |
1398988800000 | 623.01 |
1399248000000 | 625.28 |
1399334400000 | 621.34 |
1399420800000 | 625.67 |
1399507200000 | 616.98 |
1399593600000 | 592.75 |
1399852800000 | 581.12 |
1399939200000 | 577.18 |
1400025600000 | 590.17 |
1400112000000 | 566.21 |
1400198400000 | 535.06 |
1400457600000 | 521.51 |
1400544000000 | 552.56 |
1400630400000 | 567.68 |
1400716800000 | 573.93 |
1400803200000 | 591.71 |
1401062400000 | 606.27 |
1401148800000 | 601.5 |
1401235200000 | 619.11 |
1401321600000 | 610.28 |
1401408000000 | 623.37 |
1401667200000 | 630.52 |
1401753600000 | 625.94 |
1401840000000 | 630.59 |
1401926400000 | 654.19 |
1402012800000 | 664.31 |
1402272000000 | 662.07 |
1402358400000 | 674.75 |
1402444800000 | 662.53 |
1402531200000 | 665.6 |
1402617600000 | 638.92 |
1402876800000 | 633.08 |
1402963200000 | 635.23 |
1403049600000 | 653.6 |
1403136000000 | 660.3 |
1403222400000 | 665.54 |
1403481600000 | 636.73 |
1403568000000 | 626.22 |
1403654400000 | 625.59 |
1403740800000 | 618.54 |
1403827200000 | 609.04 |
1404086400000 | 616.93 |
1404172800000 | 622.67 |
1404259200000 | 636.93 |
1404345600000 | 642.05 |
1404432000000 | 633.1 |
1404691200000 | 638.18 |
1404777600000 | 607.45 |
1404864000000 | 590.89 |
1404950400000 | 573.33 |
1405036800000 | 579.12 |
1405296000000 | 596.26 |
1405382400000 | 588.43 |
1405468800000 | 592.22 |
1405555200000 | 592.8 |
1405641600000 | 575.94 |
1405900800000 | 569.12 |
1405987200000 | 561.16 |
1406073600000 | 570.98 |
1406160000000 | 580.3 |
1406246400000 | 604.27 |
1406505600000 | 607.76 |
1406592000000 | 595.32 |
1406678400000 | 593.83 |
1406764800000 | 577.59 |
1406851200000 | 569.9 |
1407110400000 | 567.95 |
1407196800000 | 541.14 |
1407283200000 | 514.77 |
1407369600000 | 522.41 |
1407456000000 | 505.65 |
1407715200000 | 524.02 |
1407801600000 | 537.3 |
1407888000000 | 544.51 |
1407974400000 | 550.59 |
1408060800000 | 550.69 |
1408320000000 | 532.44 |
1408406400000 | 537.43 |
1408492800000 | 547 |
1408579200000 | 557.8 |
1408665600000 | 563.79 |
1408924800000 | 564.68 |
1409011200000 | 569.49 |
1409097600000 | 568.99 |
1409184000000 | 567.5 |
1409270400000 | 558.75 |
1409529600000 | 556.02 |
1409616000000 | 538.34 |
1409702400000 | 546.06 |
1409788800000 | 550.06 |
1409875200000 | 566.65 |
1410134400000 | 564.12 |
1410220800000 | 547.06 |
1410307200000 | 549.86 |
1410393600000 | 550.37 |
1410480000000 | 549.62 |
1410739200000 | 545.1 |
1410825600000 | 535.06 |
1410912000000 | 539.36 |
1410998400000 | 525.73 |
1411084800000 | 545.29 |
1411344000000 | 539.21 |
1411430400000 | 526.02 |
1411516800000 | 529.57 |
1411603200000 | 519.9 |
1411689600000 | 518.11 |
1411948800000 | 507.01 |
1412035200000 | 504.67 |
1412121600000 | 495.31 |
1412208000000 | 512.4 |
1412294400000 | 503.34 |
1412553600000 | 491.19 |
1412640000000 | 483.23 |
1412726400000 | 485.6 |
1412812800000 | 494.79 |
1412899200000 | 480.75 |
1413158400000 | 476.09 |
1413244800000 | 444.98 |
1413331200000 | 425.5 |
1413417600000 | 416.5 |
1413504000000 | 457.62 |
1413763200000 | 459.43 |
1413849600000 | 486.32 |
1413936000000 | 479.85 |
1414022400000 | 473.61 |
1414108800000 | 469.9 |
1414368000000 | 454.48 |
1414454400000 | 455.75 |
1414540800000 | 451.01 |
1414627200000 | 442.98 |
1414713600000 | 437.5 |
1414972800000 | 451.45 |
1415059200000 | 456.11 |
1415145600000 | 461.9 |
1415232000000 | 467.15 |
1415318400000 | 448.44 |
1415577600000 | 441.94 |
1415664000000 | 439.03 |
1415750400000 | 436.58 |
1415836800000 | 446.56 |
1415923200000 | 448.82 |
1416182400000 | 442.34 |
1416268800000 | 456.61 |
1416355200000 | 478.25 |
1416441600000 | 485.64 |
1416528000000 | 490.71 |
1416787200000 | 493.05 |
1416873600000 | 484.06 |
1416960000000 | 493.85 |
1417046400000 | 477.18 |
1417132800000 | 492.17 |
1417392000000 | 493.95 |
1417478400000 | 506.99 |
1417564800000 | 510.26 |
1417651200000 | 518.53 |
1417737600000 | 529.02 |
1417996800000 | 523.7 |
1418083200000 | 485.55 |
1418169600000 | 479.3 |
1418256000000 | 439 |
1418342400000 | 445.98 |
1418601600000 | 448.08 |
1418688000000 | 450.42 |
1418774400000 | 463.92 |
1418860800000 | 469.19 |
1418947200000 | 454.03 |
1419206400000 | 452.21 |
1419292800000 | 446.44 |
1419379200000 | 446.92 |
1419465600000 | 446.92 |
1419552000000 | 446.22 |
1419811200000 | 433.85 |
1419897600000 | 433.5 |
1419984000000 | 436.28 |
1420156800000 | 434.58 |
1420416000000 | 407.4 |
1420502400000 | 406.81 |
1420588800000 | 395.47 |
1420675200000 | 385.61 |
1420761600000 | 403.8 |
1421020800000 | 423.9 |
1421107200000 | 437.75 |
1421193600000 | 430.06 |
1421280000000 | 422.82 |
1421366400000 | 415.22 |
1421625600000 | 431.76 |
1421712000000 | 424.67 |
1421798400000 | 413.77 |
1421884800000 | 409.35 |
1421971200000 | 432.84 |
1422230400000 | 426.03 |
1422316800000 | 433.27 |
1422403200000 | 417.75 |
1422489600000 | 414 |
1422576000000 | 406.29 |
1422835200000 | 429.46 |
1422921600000 | 475 |
1423008000000 | 469.22 |
1423094400000 | 469.63 |
1423180800000 | 466.56 |
1423440000000 | 455.23 |
1423526400000 | 476.42 |
1423612800000 | 444.66 |
1423699200000 | 476.84 |
1423785600000 | 490.06 |
1424044800000 | 484.4 |
1424131200000 | 479.4 |
1424217600000 | 474.53 |
1424304000000 | 469.01 |
1424390400000 | 453.64 |
1424649600000 | 453.08 |
1424736000000 | 485.73 |
1424822400000 | 490.9 |
1424908800000 | 475.47 |
1424995200000 | 469.05 |
1425254400000 | 463.65 |
1425340800000 | 459.95 |
1425427200000 | 444.86 |
1425513600000 | 443.92 |
1425600000000 | 440.44 |
1425859200000 | 432.63 |
1425945600000 | 422.3 |
1426032000000 | 412.16 |
1426118400000 | 416.35 |
1426204800000 | 405.57 |
1426464000000 | 396.18 |
1426550400000 | 396.41 |
1426636800000 | 379.01 |
1426723200000 | 372.88 |
1426809600000 | 375.28 |
1427068800000 | 389.51 |
1427155200000 | 414.11 |
1427241600000 | 417.18 |
1427328000000 | 408.01 |
1427414400000 | 412.32 |
1427673600000 | 419.72 |
1427760000000 | 419.09 |
1427846400000 | 409.27 |
1427932800000 | 417.89 |
1428019200000 | 417.89 |
1428278400000 | 423.69 |
1428364800000 | 413.46 |
1428451200000 | 404.37 |
1428537600000 | 400.59 |
1428624000000 | 398.66 |
1428883200000 | 396.63 |
1428969600000 | 400.77 |
1429056000000 | 392.84 |
1429142400000 | 413.39 |
1429228800000 | 403.01 |
1429488000000 | 396.31 |
1429574400000 | 386.8 |
1429660800000 | 376.04 |
1429747200000 | 388.06 |
1429833600000 | 412.12 |
1430092800000 | 418.7 |
1430179200000 | 426.91 |
1430265600000 | 431.23 |
1430352000000 | 448.61 |
1430438400000 | 449.29 |
1430697600000 | 445.89 |
1430784000000 | 437.03 |
1430870400000 | 450.02 |
1430956800000 | 457.25 |
1431043200000 | 444.08 |
1431302400000 | 434.89 |
1431388800000 | 442.57 |
1431475200000 | 451.67 |
1431561600000 | 458.03 |
1431648000000 | 444.44 |
1431907200000 | 440.76 |
1431993600000 | 441.83 |
1432080000000 | 436.01 |
1432166400000 | 434.47 |
1432252800000 | 431.99 |
1432512000000 | 419.22 |
1432598400000 | 420.31 |
1432684800000 | 426.41 |
1432771200000 | 420.76 |
1432857600000 | 421.43 |
1433116800000 | 418.9 |
1433203200000 | 409.86 |
1433289600000 | 427.56 |
1433376000000 | 426.06 |
1433462400000 | 412.33 |
1433721600000 | 405.1 |
1433808000000 | 408.35 |
1433894400000 | 410.09 |
1433980800000 | 435.54 |
1434067200000 | 419.81 |
1434326400000 | 402.55 |
1434412800000 | 380.21 |
1434499200000 | 362.88 |
1434585600000 | 360.39 |
1434672000000 | 354.97 |
1434931200000 | 386.49 |
1435017600000 | 408.48 |
1435104000000 | 407.93 |
1435190400000 | 410.13 |
1435276800000 | 415.49 |
1435536000000 | 415.86 |
1435622400000 | 415.54 |
1435708800000 | 414.05 |
1435795200000 | 414.14 |
1435881600000 | 413.99 |
1436140800000 | 413.02 |
1436227200000 | 407.84 |
1436313600000 | 412.67 |
1436400000000 | 411.94 |
1436486400000 | 416.7 |
1436745600000 | 410.64 |
1436832000000 | 410.25 |
1436918400000 | 408.62 |
1437004800000 | 406.65 |
1437091200000 | 404.78 |
1437350400000 | 405.16 |
1437436800000 | 407.77 |
1437523200000 | 406.2 |
1437609600000 | 409.44 |
1437696000000 | 408.96 |
1437955200000 | 414.03 |
1438041600000 | 411.64 |
1438128000000 | 411.44 |
1438214400000 | 407.43 |
1438300800000 | 412.05 |
1438560000000 | 362.72 |
1438646400000 | 387.34 |
1438732800000 | 370.72 |
1438819200000 | 375.77 |
1438905600000 | 382.32 |
1439164800000 | 390.55 |
1439251200000 | 398.4 |
1439337600000 | 401.57 |
1439424000000 | 395.66 |
1439510400000 | 387.59 |
1439769600000 | 395.6 |
1439856000000 | 399.15 |
1439942400000 | 395.78 |
1440028800000 | 392.68 |
1440115200000 | 384.32 |
1440374400000 | 350.94 |
1440460800000 | 391.7 |
1440547200000 | 386.94 |
1440633600000 | 381.31 |
1440720000000 | 387.39 |
1440979200000 | 383.62 |
1441065600000 | 389.19 |
1441152000000 | 393.67 |
1441238400000 | 398.07 |
1441324800000 | 390.24 |
1441584000000 | 393.53 |
1441670400000 | 399.24 |
1441756800000 | 397.64 |
1441843200000 | 400.73 |
1441929600000 | 402.97 |
1442188800000 | 412.44 |
1442275200000 | 417.61 |
1442361600000 | 425.53 |
1442448000000 | 420.65 |
1442534400000 | 421.99 |
1442793600000 | 413.03 |
1442880000000 | 401.06 |
1442966400000 | 391.39 |
1443052800000 | 397.58 |
1443139200000 | 396.58 |
1443398400000 | 387.77 |
1443484800000 | 384.73 |
1443571200000 | 394.04 |
1443657600000 | 385.6 |
1443744000000 | 389.44 |
1444003200000 | 400.93 |
1444089600000 | 401.41 |
1444176000000 | 398.62 |
1444262400000 | 396.92 |
1444348800000 | 398.27 |
1444608000000 | 402.59 |
1444694400000 | 407.92 |
1444780800000 | 409.58 |
1444867200000 | 416.34 |
1444953600000 | 405.28 |
1445212800000 | 395.19 |
1445299200000 | 405.85 |
1445385600000 | 407.55 |
1445472000000 | 409.82 |
1445558400000 | 402.52 |
1445817600000 | 412.06 |
1445904000000 | 421.86 |
1445990400000 | 422.45 |
1446076800000 | 410.08 |
1446163200000 | 406.43 |
1446422400000 | 414.97 |
1446508800000 | 405.42 |
1446595200000 | 397.46 |
1446681600000 | 386.94 |
1446768000000 | 377.74 |
1447027200000 | 380.96 |
1447113600000 | 372.16 |
1447200000000 | 376.16 |
1447286400000 | 379.45 |
1447372800000 | 374.64 |
1447632000000 | 368.76 |
1447718400000 | 370.33 |
1447804800000 | 378.28 |
1447891200000 | 382.98 |
1447977600000 | 373.18 |
1448236800000 | 363 |
1448323200000 | 363.33 |
1448409600000 | 358.61 |
1448496000000 | 359.95 |
1448582400000 | 359.8 |
1448841600000 | 351.29 |
1448928000000 | 359.87 |
1449014400000 | 351.64 |
1449100800000 | 360.43 |
1449187200000 | 351.53 |
1449446400000 | 349.92 |
1449532800000 | 329.14 |
1449619200000 | 329.28 |
1449705600000 | 337.11 |
1449792000000 | 329.09 |
1450051200000 | 325.02 |
1450137600000 | 318.18 |
1450224000000 | 328.4 |
1450310400000 | 334.77 |
1450396800000 | 338.39 |
1450656000000 | 340.26 |
1450742400000 | 341.37 |
1450828800000 | 339.19 |
1450915200000 | 341.65 |
1451001600000 | 341.65 |
1451260800000 | 347.74 |
1451347200000 | 350.15 |
1451433600000 | 339.63 |
1451520000000 | 355.06 |
1451865600000 | 350.85 |
1451952000000 | 347.65 |
1452038400000 | 348.59 |
1452124800000 | 337.57 |
1452211200000 | 337.79 |
1452470400000 | 326.72 |
1452556800000 | 335.67 |
1452643200000 | 334.61 |
1452729600000 | 329.7 |
1452816000000 | 329.26 |
1453075200000 | 328.27 |
1453161600000 | 344.69 |
1453248000000 | 331.22 |
1453334400000 | 324.22 |
1453420800000 | 326.81 |
1453680000000 | 326.41 |
1453766400000 | 332.77 |
1453852800000 | 335.47 |
1453939200000 | 333.17 |
1454025600000 | 339.85 |
1454284800000 | 343 |
1454371200000 | 340.63 |
1454457600000 | 335.08 |
1454544000000 | 338.31 |
1454630400000 | 342.73 |
1454889600000 | 322.99 |
1454976000000 | 321.84 |
1455062400000 | 317.21 |
1455148800000 | 311.14 |
1455235200000 | 313.91 |
1455494400000 | 327.73 |
1455580800000 | 326.63 |
1455667200000 | 341.28 |
1455753600000 | 333.34 |
1455840000000 | 320.17 |
1456099200000 | 326.04 |
1456185600000 | 338.02 |
1456272000000 | 322.44 |
1456358400000 | 326.43 |
1456444800000 | 344.11 |
1456704000000 | 357.65 |
1456790400000 | 356.64 |
1456876800000 | 366.31 |
1456963200000 | 387.23 |
1457049600000 | 392.71 |
1457308800000 | 395.9 |
1457395200000 | 404.7 |
1457481600000 | 384.03 |
1457568000000 | 400.81 |
1457654400000 | 400.74 |
1457913600000 | 398.88 |
1458000000000 | 407.6 |
1458086400000 | 399.18 |
1458172800000 | 412.35 |
1458259200000 | 400.76 |
1458518400000 | 380.67 |
1458604800000 | 388.99 |
1458691200000 | 397.44 |
1458777600000 | 411.59 |
1458864000000 | 411.59 |
1459123200000 | 413.49 |
1459209600000 | 428.55 |
1459296000000 | 454.3 |
1459382400000 | 451.3 |
1459468800000 | 441.94 |
1459728000000 | 429.53 |
1459814400000 | 431.29 |
1459900800000 | 423.98 |
1459987200000 | 425.36 |
1460073600000 | 432.08 |
1460332800000 | 431.53 |
1460419200000 | 419.77 |
1460505600000 | 405.08 |
1460592000000 | 405.54 |
1460678400000 | 440.2 |
1460937600000 | 442.03 |
1461024000000 | 443.68 |
1461110400000 | 451.04 |
1461196800000 | 472.58 |
1461283200000 | 471.04 |
1461542400000 | 465.33 |
1461628800000 | 478.2 |
1461715200000 | 464.05 |
1461801600000 | 473.96 |
1461888000000 | 479.76 |
1462147200000 | 482.27 |
1462233600000 | 482.44 |
1462320000000 | 486.86 |
1462406400000 | 486.45 |
1462492800000 | 490.39 |
1462752000000 | 488.04 |
1462838400000 | 500.4 |
1462924800000 | 491.74 |
1463011200000 | 509.49 |
1463097600000 | 493.71 |
1463356800000 | 494.32 |
1463443200000 | 505.07 |
1463529600000 | 506.97 |
1463616000000 | 496.31 |
1463702400000 | 504.07 |
1463961600000 | 508.14 |
1464048000000 | 500.69 |
1464134400000 | 495.92 |
1464220800000 | 497.31 |
1464307200000 | 485.94 |
1464566400000 | 485.56 |
1464652800000 | 500.42 |
1464739200000 | 499.88 |
1464825600000 | 489.96 |
1464912000000 | 511.17 |
1465171200000 | 502.89 |
1465257600000 | 520.85 |
1465344000000 | 516.33 |
1465430400000 | 501.32 |
1465516800000 | 470.71 |
1465776000000 | 448.9 |
1465862400000 | 440.32 |
1465948800000 | 421.16 |
1466035200000 | 401.11 |
1466121600000 | 427.98 |
1466380800000 | 431.35 |
1466467200000 | 450.76 |
1466553600000 | 464.77 |
1466640000000 | 478.83 |
1466726400000 | 392.55 |
1466985600000 | 379.09 |
1467072000000 | 397.09 |
1467158400000 | 399.49 |
1467244800000 | 396.24 |
1467331200000 | 397.14 |
1467590400000 | 389.76 |
1467676800000 | 376.67 |
1467763200000 | 376.55 |
1467849600000 | 373.86 |
1467936000000 | 373.65 |
1468195200000 | 380.9 |
1468281600000 | 385.55 |
1468368000000 | 393.99 |
1468454400000 | 401.44 |
1468540800000 | 397.87 |
1468800000000 | 395.08 |
1468886400000 | 398.81 |
1468972800000 | 403.63 |
1469059200000 | 405.25 |
1469145600000 | 404 |
1469404800000 | 396.29 |
1469491200000 | 398.69 |
1469577600000 | 399.56 |
1469664000000 | 398 |
1469750400000 | 412.85 |
1470009600000 | 409.72 |
1470096000000 | 392.74 |
1470182400000 | 387.84 |
1470268800000 | 388.61 |
1470355200000 | 389.41 |
1470614400000 | 390.21 |
1470700800000 | 393.52 |
1470787200000 | 398.6 |
1470873600000 | 399.1 |
1470960000000 | 409.15 |
1471219200000 | 409.82 |
1471305600000 | 407.32 |
1471392000000 | 405.85 |
1471478400000 | 411.72 |
1471564800000 | 405.43 |
1471824000000 | 411.57 |
1471910400000 | 411.57 |
1471996800000 | 411.87 |
1472083200000 | 409.8 |
1472169600000 | 409.41 |
1472428800000 | 404.66 |
1472515200000 | 405.16 |
1472601600000 | 413.03 |
1472688000000 | 414.38 |
1472774400000 | 413.98 |
1473033600000 | 412.81 |
1473120000000 | 417.8 |
1473206400000 | 415.32 |
1473292800000 | 410.77 |
1473379200000 | 402.67 |
1473638400000 | 396.21 |
1473724800000 | 396.72 |
1473811200000 | 396.99 |
1473897600000 | 391.37 |
1473984000000 | 406.22 |
1474243200000 | 399.49 |
1474329600000 | 405.07 |
1474416000000 | 408.79 |
1474502400000 | 424.75 |
1474588800000 | 425.16 |
1474848000000 | 417.97 |
1474934400000 | 414.29 |
1475020800000 | 413.24 |
1475107200000 | 416.64 |
1475193600000 | 414.35 |
1475452800000 | 417.68 |
1475539200000 | 425.25 |
1475625600000 | 421.9 |
1475712000000 | 418.63 |
1475798400000 | 423.78 |
1476057600000 | 431.67 |
1476144000000 | 426.74 |
1476230400000 | 422.89 |
1476316800000 | 418.62 |
1476403200000 | 427.12 |
1476662400000 | 426.46 |
1476748800000 | 432.97 |
1476835200000 | 432.86 |
1476921600000 | 433.64 |
1477008000000 | 430.96 |
1477267200000 | 429.07 |
1477353600000 | 424.54 |
1477440000000 | 426.04 |
1477526400000 | 427.05 |
1477612800000 | 427.46 |
1477872000000 | 433.48 |
1477958400000 | 426.89 |
1478044800000 | 435.68 |
1478131200000 | 432.2 |
1478217600000 | 428.84 |
1478476800000 | 433.82 |
1478563200000 | 437.17 |
1478649600000 | 436.97 |
1478736000000 | 439.39 |
1478822400000 | 430.26 |
1479081600000 | 423.3 |
1479168000000 | 420.24 |
1479254400000 | 439.63 |
1479340800000 | 451.28 |
1479427200000 | 466.22 |
1479686400000 | 475.69 |
1479772800000 | 493.26 |
1479859200000 | 491.59 |
1479945600000 | 481.83 |
1480032000000 | 478.91 |
1480291200000 | 457.73 |
1480377600000 | 466.82 |
1480464000000 | 490.44 |
1480550400000 | 483.63 |
1480636800000 | 482.59 |
1480896000000 | 491.83 |
1480982400000 | 491.53 |
1481068800000 | 512.71 |
1481155200000 | 508.54 |
1481241600000 | 497.19 |
1481500800000 | 505.25 |
1481587200000 | 508.35 |
1481673600000 | 488.5 |
1481760000000 | 472.02 |
1481846400000 | 482.06 |
1482105600000 | 468.51 |
1482192000000 | 467.42 |
1482278400000 | 476.37 |
1482364800000 | 473.3 |
1482451200000 | 469.98 |
1482710400000 | 469.98 |
1482796800000 | 473.28 |
1482883200000 | 474.13 |
1482969600000 | 478.9 |
1483056000000 | 489.96 |
1483315200000 | 491.79 |
1483401600000 | 494.37 |
1483488000000 | 493.86 |
1483574400000 | 501.96 |
1483660800000 | 500.88 |
1483920000000 | 494.66 |
1484006400000 | 501.97 |
1484092800000 | 499.43 |
1484179200000 | 510 |
1484265600000 | 493.42 |
1484524800000 | 486.84 |
1484611200000 | 486.11 |
1484697600000 | 488.67 |
1484784000000 | 483.16 |
1484870400000 | 480.32 |
1485129600000 | 483.96 |
1485216000000 | 492.96 |
1485302400000 | 506.96 |
1485388800000 | 503.53 |
1485475200000 | 483.65 |
1485734400000 | 456.18 |
1485820800000 | 453.47 |
1485907200000 | 453.91 |
1485993600000 | 460.18 |
1486080000000 | 467.33 |
1486339200000 | 457 |
1486425600000 | 455.24 |
1486512000000 | 444.31 |
1486598400000 | 440.34 |
1486684800000 | 454.14 |
1486944000000 | 458.63 |
1487030400000 | 457.48 |
1487116800000 | 449.92 |
1487203200000 | 452.49 |
1487289600000 | 463.07 |
1487548800000 | 464.99 |
1487635200000 | 472.31 |
1487721600000 | 467.31 |
1487808000000 | 471.31 |
1487894400000 | 465.48 |
1488153600000 | 467.39 |
1488240000000 | 471.68 |
1488326400000 | 475.08 |
1488412800000 | 472.73 |
1488499200000 | 469.16 |
1488758400000 | 464.25 |
1488844800000 | 462.78 |
1488931200000 | 467.22 |
1489017600000 | 465.04 |
1489104000000 | 466.84 |
1489363200000 | 470.08 |
1489449600000 | 456.46 |
1489536000000 | 449.66 |
1489622400000 | 454.92 |
1489708800000 | 462.14 |
1489968000000 | 464.06 |
1490054400000 | 459.92 |
1490140800000 | 463.2 |
1490227200000 | 462.74 |
1490313600000 | 455.17 |
1490572800000 | 468.76 |
1490659200000 | 485.49 |
1490745600000 | 483.66 |
1490832000000 | 487.83 |
1490918400000 | 481.13 |
1491177600000 | 478.25 |
1491264000000 | 479.87 |
1491350400000 | 482.17 |
1491436800000 | 480.2 |
1491523200000 | 490.26 |
1491782400000 | 483.63 |
1491868800000 | 478.7 |
1491955200000 | 486.79 |
1492041600000 | 482.66 |
1492128000000 | 482.66 |
1492387200000 | 484.41 |
1492473600000 | 482.73 |
1492560000000 | 485.51 |
1492646400000 | 484.3 |
1492732800000 | 476.74 |
1492992000000 | 493.2 |
1493078400000 | 509.91 |
1493164800000 | 517.63 |
1493251200000 | 517.32 |
1493337600000 | 531.04 |
1493596800000 | 532.41 |
1493683200000 | 564.34 |
1493769600000 | 575.68 |
1493856000000 | 581.98 |
1493942400000 | 585.18 |
1494201600000 | 590.24 |
1494288000000 | 600.39 |
1494374400000 | 609.39 |
1494460800000 | 622.15 |
1494547200000 | 615.15 |
1494806400000 | 610.42 |
1494892800000 | 622.98 |
1494979200000 | 624.94 |
1495065600000 | 618.32 |
1495152000000 | 621.48 |
1495411200000 | 634.08 |
1495497600000 | 627.03 |
1495584000000 | 600.95 |
1495670400000 | 610.09 |
1495756800000 | 618.96 |
1496016000000 | 612.78 |
1496102400000 | 614.38 |
1496188800000 | 623.71 |
1496275200000 | 619.45 |
1496361600000 | 623.93 |
1496620800000 | 622.69 |
1496707200000 | 613.21 |
1496793600000 | 606.6 |
1496880000000 | 607.24 |
1496966400000 | 606.73 |
1497225600000 | 619.75 |
1497312000000 | 639.48 |
1497398400000 | 646.89 |
1497484800000 | 642.24 |
1497571200000 | 644.99 |
1497830400000 | 652.48 |
1497916800000 | 654.86 |
1498003200000 | 648.06 |
1498089600000 | 634.1 |
1498176000000 | 635.31 |
1498435200000 | 636.45 |
1498521600000 | 649.74 |
1498608000000 | 646.6 |
1498694400000 | 652.31 |
1498780800000 | 657.25 |
1499040000000 | 661.57 |
1499126400000 | 649.74 |
1499212800000 | 663.13 |
1499299200000 | 668.93 |
1499385600000 | 663.93 |
1499644800000 | 672.01 |
1499731200000 | 679.12 |
1499817600000 | 676.01 |
1499904000000 | 684.57 |
1499990400000 | 688.71 |
1500249600000 | 692.95 |
1500336000000 | 687.78 |
1500422400000 | 688.5 |
1500508800000 | 697.16 |
1500595200000 | 695.01 |
1500854400000 | 691.13 |
1500940800000 | 686.98 |
1501027200000 | 667.04 |
1501113600000 | 653.98 |
1501200000000 | 661.41 |
1501459200000 | 656.64 |
1501545600000 | 660.22 |
1501632000000 | 674.15 |
1501718400000 | 678.35 |
1501804800000 | 671.91 |
1502064000000 | 668.18 |
1502150400000 | 669.4 |
1502236800000 | 673.6 |
1502323200000 | 668.2 |
1502409600000 | 655.8 |
1502668800000 | 657.36 |
1502755200000 | 653.73 |
1502841600000 | 668.5 |
1502928000000 | 660.95 |
1503014400000 | 652.2 |
1503273600000 | 656.94 |
1503360000000 | 656.18 |
1503446400000 | 656.85 |
1503532800000 | 661.38 |
1503619200000 | 667.45 |
1503878400000 | 676.75 |
1503964800000 | 661.13 |
1504051200000 | 657.11 |
1504137600000 | 653.57 |
1504224000000 | 641.95 |
1504483200000 | 630.69 |
1504569600000 | 633.54 |
1504656000000 | 637.38 |
1504742400000 | 636.58 |
1504828800000 | 626.36 |
1505088000000 | 621.93 |
1505174400000 | 630.25 |
1505260800000 | 619.93 |
1505347200000 | 603.04 |
1505433600000 | 593.26 |
1505692800000 | 581.67 |
1505779200000 | 588.97 |
1505865600000 | 583.61 |
1505952000000 | 587.28 |
1506038400000 | 601.61 |
1506297600000 | 553.36 |
1506384000000 | 545.98 |
1506470400000 | 545.35 |
1506556800000 | 567.02 |
1506643200000 | 570.02 |
1506902400000 | 555.76 |
1506988800000 | 570.94 |
1507075200000 | 563.99 |
1507161600000 | 554.55 |
1507248000000 | 550.57 |
1507507200000 | 559.5 |
1507593600000 | 569.46 |
1507680000000 | 561.63 |
1507766400000 | 563.4 |
1507852800000 | 574.01 |
1508112000000 | 575.09 |
1508198400000 | 570.44 |
1508284800000 | 563.4 |
1508371200000 | 559.12 |
1508457600000 | 556.78 |
1508716800000 | 541.73 |
1508803200000 | 542.79 |
1508889600000 | 540.01 |
1508976000000 | 537.19 |
1509062400000 | 528.88 |
1509321600000 | 535.8 |
1509408000000 | 556.44 |
1509494400000 | 565.56 |
1509580800000 | 560.32 |
1509667200000 | 556.66 |
1509926400000 | 549.82 |
1510012800000 | 530.77 |
1510099200000 | 530.67 |
1510185600000 | 532.24 |
1510272000000 | 529.32 |
1510531200000 | 516.25 |
1510617600000 | 521.94 |
1510704000000 | 527.5 |
1510790400000 | 508.2 |
1510876800000 | 520.13 |
1511136000000 | 513.12 |
1511222400000 | 523.46 |
1511308800000 | 522.63 |
1511395200000 | 528.59 |
1511481600000 | 536.98 |
1511740800000 | 536.59 |
1511827200000 | 534.23 |
1511913600000 | 550.61 |
1512000000000 | 554.23 |
1512086400000 | 569.26 |
1512345600000 | 562.69 |
1512432000000 | 549.85 |
1512518400000 | 547.72 |
1512604800000 | 544.53 |
1512691200000 | 557.15 |
1512950400000 | 564.63 |
1513036800000 | 561.52 |
1513123200000 | 572.98 |
1513209600000 | 595.14 |
1513296000000 | 596.71 |
1513555200000 | 607.76 |
1513641600000 | 610.82 |
1513728000000 | 616.6 |
1513814400000 | 621.87 |
1513900800000 | 633.68 |
1514160000000 | 633.68 |
1514246400000 | 635.34 |
1514332800000 | 642.38 |
1514419200000 | 634.7 |
1514505600000 | 643.96 |
1514851200000 | 661.14 |
1514937600000 | 657.55 |
1515024000000 | 666.19 |
1515110400000 | 664.86 |
1515369600000 | 666.43 |
1515456000000 | 666.8 |
1515542400000 | 667.78 |
1515628800000 | 685.34 |
1515715200000 | 694.38 |
1515974400000 | 695.99 |
1516060800000 | 699.15 |
1516147200000 | 685.89 |
1516233600000 | 681.49 |
1516320000000 | 683 |
1516579200000 | 697.75 |
1516665600000 | 709.61 |
1516752000000 | 720.25 |
1516838400000 | 717.78 |
1516924800000 | 713.27 |
1517184000000 | 718.11 |
1517270400000 | 700.5 |
1517356800000 | 717.77 |
1517443200000 | 726.81 |
1517529600000 | 716.92 |
1517788800000 | 697.52 |
1517875200000 | 678.68 |
1517961600000 | 687.67 |
1518048000000 | 672.4 |
1518134400000 | 660.91 |
1518393600000 | 658.65 |
1518480000000 | 661.82 |
1518566400000 | 665.79 |
1518652800000 | 680.68 |
1518739200000 | 680.87 |
1518998400000 | 678.03 |
1519084800000 | 666.08 |
1519171200000 | 660.86 |
1519257600000 | 669.99 |
1519344000000 | 665.12 |
1519603200000 | 658.38 |
1519689600000 | 656.8 |
1519776000000 | 654.53 |
1519862400000 | 650.38 |
1519948800000 | 637.3 |
1520208000000 | 620.13 |
1520294400000 | 622.08 |
1520380800000 | 625.65 |
1520467200000 | 636.38 |
1520553600000 | 647 |
1520812800000 | 655.91 |
1520899200000 | 653.13 |
1520985600000 | 646.21 |
1521072000000 | 631.68 |
1521158400000 | 627.44 |
1521417600000 | 621.07 |
1521504000000 | 616.92 |
1521590400000 | 609.85 |
1521676800000 | 605.16 |
1521763200000 | 608.4 |
1522022400000 | 612.19 |
1522108800000 | 617.52 |
1522195200000 | 609.24 |
1522281600000 | 594.42 |
1522368000000 | 594.42 |
1522627200000 | 594.95 |
1522713600000 | 596.28 |
1522800000000 | 600.31 |
1522886400000 | 611.62 |
1522972800000 | 613.27 |
1523232000000 | 615.74 |
1523318400000 | 631.11 |
1523404800000 | 619.28 |
1523491200000 | 626.33 |
1523577600000 | 625.24 |
1523836800000 | 646.99 |
1523923200000 | 663.77 |
1524009600000 | 674.81 |
1524096000000 | 677.14 |
1524182400000 | 670.55 |
1524441600000 | 664.75 |
1524528000000 | 660.73 |
1524614400000 | 648.28 |
1524700800000 | 653.27 |
1524787200000 | 675.98 |
1525046400000 | 689.11 |
1525132800000 | 683.83 |
1525219200000 | 676.25 |
1525305600000 | 659.38 |
1525392000000 | 649.52 |
1525651200000 | 640.31 |
1525737600000 | 644.05 |
1525824000000 | 644.76 |
1525910400000 | 647.22 |
1525996800000 | 657.49 |
1526256000000 | 657.45 |
1526342400000 | 630.13 |
1526428800000 | 609.86 |
1526515200000 | 604.33 |
1526601600000 | 599.77 |
1526860800000 | 599.16 |
1526947200000 | 613.9 |
1527033600000 | 601.08 |
1527120000000 | 593.16 |
1527206400000 | 567.92 |
1527465600000 | 566.28 |
1527552000000 | 547.41 |
1527638400000 | 563.35 |
1527724800000 | 577.39 |
1527811200000 | 603.84 |
1528070400000 | 608.3 |
1528156800000 | 614.36 |
1528243200000 | 616.5 |
1528329600000 | 618.74 |
1528416000000 | 609.33 |
1528675200000 | 607.35 |
1528761600000 | 608.35 |
1528848000000 | 619.8 |
1528934400000 | 621.41 |
1529020800000 | 598.44 |
1529280000000 | 606.89 |
1529366400000 | 596.18 |
1529452800000 | 592.63 |
1529539200000 | 603.7 |
1529625600000 | 601.33 |
1529884800000 | 608.58 |
1529971200000 | 601.91 |
1530057600000 | 596.06 |
1530144000000 | 580.28 |
1530230400000 | 593.35 |
1530489600000 | 583.14 |
1530576000000 | 580.23 |
1530662400000 | 583.15 |
1530748800000 | 588.92 |
1530835200000 | 585.27 |
1531094400000 | 588.16 |
1531180800000 | 589.48 |
1531267200000 | 582 |
1531353600000 | 581.21 |
1531440000000 | 585.06 |
1531699200000 | 588.61 |
1531785600000 | 587.99 |
1531872000000 | 592.36 |
1531958400000 | 586.53 |
1532044800000 | 578.55 |
1532304000000 | 574.09 |
1532390400000 | 573.91 |
1532476800000 | 575.09 |
1532563200000 | 576.16 |
1532649600000 | 577.18 |
1532908800000 | 586.42 |
1532995200000 | 593.1 |
1533081600000 | 593.33 |
1533168000000 | 581.21 |
1533254400000 | 587.82 |
1533513600000 | 580.83 |
1533600000000 | 581.62 |
1533686400000 | 581.04 |
1533772800000 | 572.53 |
1533859200000 | 556.99 |
1534118400000 | 537.79 |
1534204800000 | 540.7 |
1534291200000 | 537.85 |
1534377600000 | 532.47 |
1534464000000 | 532.55 |
1534723200000 | 532.59 |
1534809600000 | 530.1 |
1534896000000 | 544.42 |
1534982400000 | 550.95 |
1535068800000 | 548.65 |
1535328000000 | 561.24 |
1535414400000 | 567.24 |
1535500800000 | 570.47 |
1535587200000 | 563.75 |
1535673600000 | 553.86 |
1535932800000 | 550.97 |
1536019200000 | 532.64 |
1536105600000 | 521.35 |
1536192000000 | 520.2 |
1536278400000 | 517.28 |
1536537600000 | 532.14 |
1536624000000 | 516.19 |
1536710400000 | 513.62 |
1536796800000 | 503.81 |
1536883200000 | 505.06 |
1537142400000 | 511.72 |
1537228800000 | 520.69 |
1537315200000 | 523.66 |
1537401600000 | 515.87 |
1537488000000 | 534.95 |
1537747200000 | 526.48 |
1537833600000 | 536.71 |
1537920000000 | 534.23 |
1538006400000 | 539.06 |
1538092800000 | 520.66 |
1538352000000 | 520.62 |
1538438400000 | 508.39 |
1538524800000 | 483.98 |
1538611200000 | 500.62 |
1538697600000 | 488.43 |
1538956800000 | 469.43 |
1539043200000 | 452.3 |
1539129600000 | 457.66 |
1539216000000 | 463.38 |
1539302400000 | 465.07 |
1539561600000 | 473.33 |
1539648000000 | 481.05 |
1539734400000 | 471.15 |
1539820800000 | 463.39 |
1539907200000 | 458.38 |
1540166400000 | 463.76 |
1540252800000 | 459.61 |
1540339200000 | 471.59 |
1540425600000 | 474.89 |
1540512000000 | 473.67 |
1540771200000 | 483.02 |
1540857600000 | 479.39 |
1540944000000 | 476.63 |
1541030400000 | 453.73 |
1541116800000 | 447.46 |
1541376000000 | 451.27 |
1541462400000 | 464.09 |
1541548800000 | 479.58 |
1541635200000 | 473 |
1541721600000 | 467.76 |
1541980800000 | 454.52 |
1542067200000 | 467.99 |
1542153600000 | 455.55 |
1542240000000 | 444.31 |
1542326400000 | 443.58 |
1542585600000 | 440.9 |
1542672000000 | 416.28 |
1542758400000 | 423.14 |
1542844800000 | 422.1 |
1542931200000 | 428.69 |
1543190400000 | 429.77 |
1543276800000 | 426.56 |
1543363200000 | 424.06 |
1543449600000 | 443.05 |
1543536000000 | 452.37 |
1543795200000 | 477.2 |
1543881600000 | 471.94 |
1543968000000 | 473.45 |
1544054400000 | 470.87 |
1544140800000 | 465.38 |
1544400000000 | 457.7 |
1544486400000 | 451.76 |
1544572800000 | 461.02 |
1544659200000 | 464.19 |
1544745600000 | 458.74 |
1545004800000 | 449.57 |
1545091200000 | 445.82 |
1545177600000 | 446.08 |
1545264000000 | 437.7 |
1545350400000 | 431.82 |
1545609600000 | 431.82 |
1545696000000 | 431.82 |
1545782400000 | 431.59 |
1545868800000 | 423.02 |
1545955200000 | 429.02 |
1546214400000 | 437.81 |
1546387200000 | 426.73 |
1546473600000 | 429.29 |
1546560000000 | 438.48 |
1546819200000 | 442.88 |
1546905600000 | 447.89 |
1546992000000 | 462.86 |
1547078400000 | 457.1 |
1547164800000 | 457.68 |
1547424000000 | 451.37 |
1547510400000 | 440.39 |
1547596800000 | 436.13 |
1547683200000 | 428.34 |
1547769600000 | 432 |
1548028800000 | 429.04 |
1548115200000 | 435.25 |
1548201600000 | 436.01 |
1548288000000 | 436.61 |
1548374400000 | 438.56 |
1548633600000 | 436.77 |
1548720000000 | 441.71 |
1548806400000 | 442.14 |
1548892800000 | 440 |
1548979200000 | 443.76 |
1549238400000 | 447.2 |
1549324800000 | 451.74 |
1549411200000 | 449.06 |
1549497600000 | 439.54 |
1549584000000 | 441.37 |
1549843200000 | 445.93 |
1549929600000 | 450.47 |
1550016000000 | 450.65 |
1550102400000 | 451.13 |
1550188800000 | 451.44 |
1550448000000 | 464.31 |
1550534400000 | 463.24 |
1550620800000 | 468.68 |
1550707200000 | 474.97 |
1550793600000 | 472.94 |
1551052800000 | 485.51 |
1551139200000 | 487.98 |
1551225600000 | 489.07 |
1551312000000 | 505.22 |
1551398400000 | 509.53 |
1551657600000 | 498.78 |
1551744000000 | 494.32 |
1551830400000 | 504.75 |
1551916800000 | 503.26 |
1552003200000 | 492.64 |
1552262400000 | 492.18 |
1552348800000 | 502.88 |
1552435200000 | 508.14 |
1552521600000 | 514.24 |
1552608000000 | 519.02 |
1552867200000 | 520.94 |
1552953600000 | 508.88 |
1553040000000 | 511.27 |
1553126400000 | 515.43 |
1553212800000 | 497.3 |
1553472000000 | 499.04 |
1553558400000 | 499.32 |
1553644800000 | 495.79 |
1553731200000 | 497.95 |
1553817600000 | 504.54 |
1554076800000 | 522.25 |
1554163200000 | 518.91 |
1554249600000 | 527.77 |
1554336000000 | 520.19 |
1554422400000 | 529.67 |
1554681600000 | 531.54 |
1554768000000 | 535.81 |
1554854400000 | 534.96 |
1554940800000 | 541.48 |
1555027200000 | 542.89 |
1555286400000 | 550.39 |
1555372800000 | 549.41 |
1555459200000 | 549.5 |
1555545600000 | 551.67 |
1555632000000 | 551.67 |
1555891200000 | 552.24 |
1555977600000 | 548.74 |
1556064000000 | 550.08 |
1556150400000 | 548.35 |
1556236800000 | 549.26 |
1556496000000 | 549.44 |
1556582400000 | 551.27 |
1556668800000 | 552.91 |
1556755200000 | 546.66 |
1556841600000 | 545.66 |
1557100800000 | 531.86 |
1557187200000 | 534.82 |
1557273600000 | 519.88 |
1557360000000 | 507.77 |
1557446400000 | 515.35 |
1557705600000 | 505.45 |
1557792000000 | 507.55 |
1557878400000 | 499.16 |
1557964800000 | 501.42 |
1558051200000 | 502.7 |
1558310400000 | 494.1 |
1558396800000 | 506.67 |
1558483200000 | 505.42 |
1558569600000 | 498.65 |
1558656000000 | 502.78 |
1558915200000 | 542.58 |
1559001600000 | 563.44 |
1559088000000 | 564.37 |
1559174400000 | 588.03 |
1559260800000 | 602.25 |
1559520000000 | 609.5 |
1559606400000 | 579.62 |
1559692800000 | 589.63 |
1559779200000 | 590.45 |
1559865600000 | 591.86 |
1560124800000 | 614.67 |
1560211200000 | 616.47 |
1560297600000 | 613.92 |
1560384000000 | 615.89 |
1560470400000 | 608.44 |
1560729600000 | 608.49 |
1560816000000 | 611.19 |
1560902400000 | 604.22 |
1560988800000 | 603.18 |
1561075200000 | 604.28 |
1561334400000 | 618.43 |
1561420800000 | 609.76 |
1561507200000 | 618.39 |
1561593600000 | 622.18 |
1561680000000 | 638.92 |
1561939200000 | 640.44 |
1562025600000 | 636.16 |
1562112000000 | 648.23 |
1562198400000 | 655.36 |
1562284800000 | 660.06 |
1562544000000 | 634.27 |
1562630400000 | 599.98 |
1562716800000 | 622.05 |
1562803200000 | 617.32 |
1562889600000 | 609.75 |
1563148800000 | 607.94 |
1563235200000 | 609.44 |
1563321600000 | 618.64 |
1563408000000 | 623.12 |
1563494400000 | 623.77 |
1563753600000 | 617.76 |
1563840000000 | 612.09 |
1563926400000 | 613.87 |
1564012800000 | 628.29 |
1564099200000 | 630.85 |
1564358400000 | 639.62 |
1564444800000 | 638.33 |
1564531200000 | 646.19 |
1564617600000 | 631.98 |
1564704000000 | 624.27 |
1564963200000 | 594.3 |
1565049600000 | 587.09 |
1565136000000 | 583.74 |
1565222400000 | 589.58 |
1565308800000 | 584.27 |
1565568000000 | 570.99 |
1565654400000 | 560.01 |
1565740800000 | 536.77 |
1565827200000 | 534.77 |
1565913600000 | 526.53 |
1566172800000 | 560.46 |
1566259200000 | 559.1 |
1566345600000 | 565.84 |
1566432000000 | 576.97 |
1566518400000 | 562.93 |
1566777600000 | 565.33 |
1566864000000 | 566.1 |
1566950400000 | 581.62 |
1567036800000 | 600.85 |
1567123200000 | 607.45 |
1567382400000 | 597.08 |
1567468800000 | 583.51 |
1567555200000 | 591.19 |
1567641600000 | 609.93 |
1567728000000 | 607.43 |
1567987200000 | 602.83 |
1568073600000 | 599.19 |
1568160000000 | 606.36 |
1568246400000 | 602.64 |
1568332800000 | 611.71 |
1568592000000 | 618.96 |
1568678400000 | 613.96 |
1568764800000 | 620 |
1568851200000 | 625.23 |
1568937600000 | 627.01 |
1569196800000 | 610.76 |
1569283200000 | 618.36 |
1569369600000 | 612.44 |
1569456000000 | 616.05 |
1569542400000 | 620.59 |
1569801600000 | 618.96 |
1569888000000 | 612.01 |
1569974400000 | 587.35 |
1570060800000 | 576.84 |
1570147200000 | 576.78 |
1570406400000 | 586.69 |
1570492800000 | 580.37 |
1570579200000 | 587.24 |
1570665600000 | 602.13 |
1570752000000 | 621.1 |
1571011200000 | 620.55 |
1571097600000 | 623.19 |
1571184000000 | 624.11 |
1571270400000 | 628.41 |
1571356800000 | 632.89 |
1571616000000 | 639.37 |
1571702400000 | 641.76 |
1571788800000 | 642.59 |
1571875200000 | 643.31 |
1571961600000 | 641.11 |
1572220800000 | 641.19 |
1572307200000 | 650.8 |
1572393600000 | 655.36 |
1572480000000 | 661.7 |
1572566400000 | 663.67 |
1572825600000 | 654.48 |
1572912000000 | 646.85 |
1572998400000 | 628.05 |
1573084800000 | 644.54 |
1573171200000 | 636 |
1573430400000 | 630.18 |
1573516800000 | 643.04 |
1573603200000 | 643.38 |
1573689600000 | 666.22 |
1573776000000 | 667.73 |
1574035200000 | 674.53 |
1574121600000 | 678.92 |
1574208000000 | 670.53 |
1574294400000 | 661.36 |
1574380800000 | 667.86 |
1574640000000 | 675.42 |
1574726400000 | 666.16 |
1574812800000 | 666.94 |
1574899200000 | 679.63 |
1574985600000 | 679.38 |
1575244800000 | 672.19 |
1575331200000 | 663.16 |
1575417600000 | 670.7 |
1575504000000 | 659.02 |
1575590400000 | 649.3 |
1575849600000 | 640.83 |
1575936000000 | 643.07 |
1576022400000 | 669.39 |
1576108800000 | 675.49 |
1576195200000 | 684.07 |
1576454400000 | 668.8 |
1576540800000 | 676.7 |
1576627200000 | 680.37 |
1576713600000 | 673.75 |
1576800000000 | 662.74 |
1577059200000 | 678.05 |
1577145600000 | 678.21 |
1577232000000 | 678.21 |
1577318400000 | 678.73 |
1577404800000 | 687.89 |
1577664000000 | 688.52 |
1577750400000 | 692.5 |
1577923200000 | 694.67 |
1578009600000 | 681.31 |
1578268800000 | 682.81 |
1578355200000 | 679.35 |
1578441600000 | 661.83 |
1578528000000 | 674.59 |
1578614400000 | 672.99 |
1578873600000 | 666.41 |
1578960000000 | 664.39 |
1579046400000 | 677.72 |
1579132800000 | 684.8 |
1579219200000 | 683.57 |
1579478400000 | 690.23 |
1579564800000 | 688.42 |
1579651200000 | 688.48 |
1579737600000 | 686.47 |
1579824000000 | 688.16 |
1580083200000 | 674.08 |
1580169600000 | 665.57 |
1580256000000 | 666.15 |
1580342400000 | 660.25 |
1580428800000 | 655.94 |
1580688000000 | 647.2 |
1580774400000 | 651.45 |
1580860800000 | 650.09 |
1580947200000 | 649.87 |
1581033600000 | 638.27 |
1581292800000 | 630.98 |
1581379200000 | 643.8 |
1581465600000 | 647.46 |
1581552000000 | 644.05 |
1581638400000 | 644.55 |
1581897600000 | 640.49 |
1581984000000 | 628.55 |
1582070400000 | 630.88 |
1582156800000 | 624.28 |
1582243200000 | 607.71 |
1582502400000 | 550.32 |
1582588800000 | 571.78 |
1582675200000 | 551.21 |
1582761600000 | 517.19 |
1582848000000 | 481.16 |
1583107200000 | 487.6 |
1583193600000 | 541.21 |
1583280000000 | 539.93 |
1583366400000 | 507.9 |
1583452800000 | 464.65 |
1583712000000 | 407.03 |
1583798400000 | 440.83 |
1583884800000 | 417.73 |
1583971200000 | 360.02 |
1584057600000 | 368.12 |
1584316800000 | 316.62 |
1584403200000 | 298.89 |
1584489600000 | 279.71 |
1584576000000 | 293.12 |
1584662400000 | 309.85 |
1584921600000 | 275.97 |
1585008000000 | 304.72 |
1585094400000 | 305.73 |
1585180800000 | 344.89 |
1585267200000 | 334.8 |
1585526400000 | 347.37 |
1585612800000 | 342.31 |
1585699200000 | 317.58 |
1585785600000 | 318.41 |
1585872000000 | 318.44 |
1586131200000 | 343.93 |
1586217600000 | 365.51 |
1586304000000 | 369.66 |
1586390400000 | 369.84 |
1586476800000 | 369.84 |
1586736000000 | 368.55 |
1586822400000 | 377.92 |
1586908800000 | 361.92 |
1586995200000 | 349.01 |
1587081600000 | 350.28 |
1587340800000 | 350.04 |
1587427200000 | 331.03 |
1587513600000 | 328.89 |
1587600000000 | 348.11 |
1587686400000 | 344.13 |
1587945600000 | 355.8 |
1588032000000 | 367.42 |
1588118400000 | 374.9 |
1588204800000 | 368.71 |
1588291200000 | 370.58 |
1588550400000 | 350.99 |
1588636800000 | 356.94 |
1588723200000 | 347.28 |
1588809600000 | 344.92 |
1588896000000 | 347.17 |
1589155200000 | 343.88 |
1589241600000 | 344.76 |
1589328000000 | 331.69 |
1589414400000 | 329.13 |
1589500800000 | 331.68 |
1589760000000 | 344.81 |
1589846400000 | 340.84 |
1589932800000 | 344.17 |
1590019200000 | 342.47 |
1590105600000 | 342.25 |
1590364800000 | 352.52 |
1590451200000 | 373.59 |
1590537600000 | 400.38 |
1590624000000 | 402.94 |
1590710400000 | 385.4 |
1590969600000 | 390.32 |
1591056000000 | 402.75 |
1591142400000 | 407.75 |
1591228800000 | 407.75 |
1591315200000 | 423.13 |
1591574400000 | 422.66 |
1591660800000 | 429.6 |
1591747200000 | 411.69 |
1591833600000 | 399.13 |
1591920000000 | 398.94 |
1592179200000 | 396.06 |
1592265600000 | 413.41 |
1592352000000 | 416.84 |
1592438400000 | 408.77 |
1592524800000 | 415.26 |
1592784000000 | 418.68 |
1592870400000 | 422.5 |
1592956800000 | 417.86 |
1593043200000 | 403.8 |
1593129600000 | 395.8 |
1593388800000 | 394.19 |
1593475200000 | 397.16 |
1593561600000 | 402.81 |
1593648000000 | 417.41 |
1593734400000 | 417.12 |
1593993600000 | 418.53 |
1594080000000 | 408.65 |
1594166400000 | 403.88 |
1594252800000 | 399.12 |
1594339200000 | 394.95 |
1594598400000 | 390.06 |
1594684800000 | 392.98 |
1594771200000 | 399.31 |
1594857600000 | 401.12 |
1594944000000 | 398.63 |
1595203200000 | 412.44 |
1595289600000 | 406.94 |
1595376000000 | 418.51 |
1595462400000 | 409.87 |
1595548800000 | 400.9 |
1595808000000 | 399.72 |
1595894400000 | 400.95 |
1595980800000 | 400.93 |
1596067200000 | 388.25 |
1596153600000 | 385.33 |
1596412800000 | 381.27 |
1596499200000 | 392.22 |
1596585600000 | 396.54 |
1596672000000 | 396.53 |
1596758400000 | 390.74 |
1597017600000 | 377.99 |
1597104000000 | 384.2 |
1597190400000 | 393 |
1597276800000 | 398.46 |
1597363200000 | 391.73 |
1597622400000 | 395.41 |
1597708800000 | 404.04 |
1597795200000 | 403.31 |
1597881600000 | 392.24 |
1597968000000 | 388.45 |
1598227200000 | 386.09 |
1598313600000 | 388.57 |
1598400000000 | 391.45 |
1598486400000 | 385.04 |
1598572800000 | 391.14 |
1598832000000 | 389.13 |
1598918400000 | 397.62 |
1599004800000 | 395.71 |
1599091200000 | 398.11 |
1599177600000 | 394.07 |
1599436800000 | 394.34 |
1599523200000 | 383.35 |
1599609600000 | 385.66 |
1599696000000 | 392.07 |
1599782400000 | 391.34 |
1600041600000 | 414.11 |
1600128000000 | 412.84 |
1600214400000 | 406.05 |
1600300800000 | 404.18 |
1600387200000 | 401.95 |
1600646400000 | 376.17 |
1600732800000 | 370.06 |
1600819200000 | 366.35 |
1600905600000 | 363.58 |
1600992000000 | 364.07 |
1601251200000 | 367.1 |
1601337600000 | 372.1 |
1601424000000 | 376.2 |
1601510400000 | 375.95 |
1601596800000 | 368.15 |
1601856000000 | 374.87 |
1601942400000 | 383.6 |
1602028800000 | 378.62 |
1602115200000 | 382.22 |
1602201600000 | 384.7 |
1602460800000 | 373.52 |
1602547200000 | 369.61 |
1602633600000 | 363.69 |
1602720000000 | 352.23 |
1602806400000 | 349.46 |
1603065600000 | 351.54 |
1603152000000 | 356.9 |
1603238400000 | 356.81 |
1603324800000 | 348.67 |
1603411200000 | 348.3 |
1603670400000 | 334.11 |
1603756800000 | 329.89 |
1603843200000 | 327.62 |
1603929600000 | 308.58 |
1604016000000 | 305.72 |
1604275200000 | 308.05 |
1604361600000 | 326.54 |
1604448000000 | 328.48 |
1604534400000 | 328.6 |
1604620800000 | 327.59 |
1604880000000 | 379.18 |
1604966400000 | 384.89 |
1605052800000 | 391.12 |
1605139200000 | 390.26 |
1605225600000 | 382.93 |
1605484800000 | 416.78 |
1605571200000 | 412.28 |
1605657600000 | 422.4 |
1605744000000 | 414.49 |
1605830400000 | 413.01 |
1606089600000 | 410.6 |
1606176000000 | 418.61 |
1606262400000 | 418.09 |
1606348800000 | 436.87 |
1606435200000 | 449.84 |
1606694400000 | 447.08 |
1606780800000 | 469.1 |
1606867200000 | 470.55 |
1606953600000 | 484.07 |
1607040000000 | 500.75 |
1607299200000 | 503.97 |
1607385600000 | 506.21 |
1607472000000 | 510.8 |
1607558400000 | 495.06 |
1607644800000 | 500.3 |
1607904000000 | 505.32 |
1607990400000 | 507.68 |
1608076800000 | 519.44 |
1608163200000 | 514.61 |
1608249600000 | 521.78 |
1608508800000 | 493.44 |
1608595200000 | 500.53 |
1608681600000 | 503.79 |
1608768000000 | 503.67 |
1608854400000 | 503.67 |
1609113600000 | 525.25 |
1609200000000 | 523.76 |
1609286400000 | 522.94 |
1609372800000 | 518.75 |
1609718400000 | 526.61 |
1609804800000 | 521.34 |
1609891200000 | 521.53 |
1609977600000 | 523.71 |
1610064000000 | 523.12 |
1610323200000 | 509.94 |
1610409600000 | 509.57 |
1610496000000 | 510.86 |
1610582400000 | 503.45 |
1610668800000 | 500.97 |
1610928000000 | 497.22 |
1611014400000 | 511.54 |
1611100800000 | 511.94 |
1611187200000 | 507.83 |
1611273600000 | 491.72 |
1611532800000 | 481.07 |
1611619200000 | 483 |
1611705600000 | 462.12 |
1611792000000 | 470.99 |
1611878400000 | 468.47 |
1612137600000 | 465.55 |
1612224000000 | 470.87 |
1612310400000 | 474.43 |
1612396800000 | 470.06 |
1612483200000 | 480.05 |
1612742400000 | 489.19 |
1612828800000 | 472.19 |
1612915200000 | 474.08 |
1613001600000 | 482.83 |
1613088000000 | 480.59 |
1613347200000 | 493.87 |
1613433600000 | 489.58 |
1613520000000 | 478.87 |
1613606400000 | 472.14 |
1613692800000 | 477.58 |
1613952000000 | 480.07 |
1614038400000 | 477.43 |
1614124800000 | 477.91 |
1614211200000 | 492.29 |
1614297600000 | 498.77 |
1614556800000 | 505.18 |
1614643200000 | 532.13 |
1614729600000 | 531.19 |
1614816000000 | 526.89 |
1614902400000 | 528.97 |
1615161600000 | 525.4 |
1615248000000 | 532.71 |
1615334400000 | 535.6 |
1615420800000 | 547.28 |
1615507200000 | 547.32 |
1615766400000 | 546.33 |
1615852800000 | 552.46 |
1615939200000 | 547.47 |
1616025600000 | 541.52 |
1616112000000 | 530.94 |
1616371200000 | 533.88 |
1616457600000 | 525.71 |
1616544000000 | 529.67 |
1616630400000 | 527.21 |
1616716800000 | 539.39 |
1616976000000 | 550.04 |
1617062400000 | 548.1 |
1617148800000 | 544.46 |
1617235200000 | 561.44 |
1617321600000 | 561.44 |
1617580800000 | 563.25 |
1617667200000 | 575.16 |
1617753600000 | 586.61 |
1617840000000 | 588 |
1617926400000 | 591.97 |
1618185600000 | 599.51 |
1618272000000 | 602.15 |
1618358400000 | 601.36 |
1618444800000 | 600.32 |
1618531200000 | 593.75 |
1618790400000 | 578.74 |
1618876800000 | 589.94 |
1618963200000 | 587.6 |
1619049600000 | 600.45 |
1619136000000 | 605.8 |
1619395200000 | 623.16 |
1619481600000 | 614.05 |
1619568000000 | 620.22 |
1619654400000 | 626.85 |
1619740800000 | 623.02 |
1620000000000 | 624.91 |
1620086400000 | 622.71 |
1620172800000 | 626.25 |
1620259200000 | 634.89 |
1620345600000 | 638.1 |
1620604800000 | 641.88 |
1620691200000 | 630.05 |
1620777600000 | 624.16 |
1620864000000 | 624.88 |
1620950400000 | 633.08 |
1621209600000 | 630.15 |
1621296000000 | 631.68 |
1621382400000 | 619.09 |
1621468800000 | 620.25 |
1621555200000 | 575.29 |
1621814400000 | 595.28 |
1621900800000 | 590.19 |
1621987200000 | 594.43 |
1622073600000 | 605.78 |
1622160000000 | 609.72 |
1622419200000 | 616.16 |
1622505600000 | 614.96 |
1622592000000 | 624.54 |
1622678400000 | 619.05 |
1622764800000 | 627.6 |
1623024000000 | 627.93 |
1623110400000 | 641.7 |
1623196800000 | 643.59 |
1623283200000 | 651.75 |
1623369600000 | 650.74 |
1623628800000 | 648.46 |
1623715200000 | 642.7 |
1623801600000 | 627.71 |
1623888000000 | 617.11 |
1623974400000 | 606.14 |
1624233600000 | 608.95 |
1624320000000 | 607.35 |
1624406400000 | 613.29 |
1624492800000 | 614 |
1624579200000 | 616.38 |
1624838400000 | 613.94 |
1624924800000 | 612.22 |
1625011200000 | 596.41 |
1625097600000 | 593.51 |
1625184000000 | 592.75 |
1625443200000 | 588.47 |
1625529600000 | 581.01 |
1625616000000 | 576.67 |
1625702400000 | 574.53 |
1625788800000 | 588.43 |
1626048000000 | 594.4 |
1626134400000 | 588.19 |
1626220800000 | 584.71 |
1626307200000 | 573.35 |
1626393600000 | 573.27 |
1626652800000 | 546.73 |
1626739200000 | 547.19 |
1626825600000 | 560.04 |
1626912000000 | 562.3 |
1626998400000 | 566.71 |
1627257600000 | 569.91 |
1627344000000 | 571.99 |
1627430400000 | 574.44 |
1627516800000 | 579.37 |
1627603200000 | 582.39 |
1627862400000 | 593.95 |
1627948800000 | 589.1 |
1628035200000 | 587.48 |
1628121600000 | 587.65 |
1628208000000 | 579.52 |
1628467200000 | 577.65 |
1628553600000 | 578.68 |
1628640000000 | 584.34 |
1628726400000 | 580.55 |
1628812800000 | 583.29 |
1629072000000 | 585.87 |
1629158400000 | 586.63 |
1629244800000 | 582.98 |
1629331200000 | 565.94 |
1629417600000 | 565.29 |
1629676800000 | 576.52 |
1629763200000 | 585.09 |
1629849600000 | 592.86 |
1629936000000 | 595.29 |
1630022400000 | 597.93 |
1630281600000 | 605.39 |
1630368000000 | 606.88 |
1630454400000 | 609.4 |
1630540800000 | 607.71 |
1630627200000 | 612.88 |
1630886400000 | 612.16 |
1630972800000 | 602.79 |
1631059200000 | 602.44 |
1631145600000 | 601.78 |
1631232000000 | 601.51 |
1631491200000 | 604.53 |
1631577600000 | 607.28 |
1631664000000 | 606.07 |
1631750400000 | 612.85 |
1631836800000 | 620.27 |
1632096000000 | 601.59 |
1632182400000 | 601.25 |
1632268800000 | 601.54 |
1632355200000 | 597.05 |
1632441600000 | 583.48 |
1632700800000 | 584.47 |
1632787200000 | 575.84 |
1632873600000 | 573.95 |
1632960000000 | 574.83 |
1633046400000 | 581.15 |
1633305600000 | 584.66 |
1633392000000 | 591.53 |
1633478400000 | 583.91 |
1633564800000 | 593.05 |
1633651200000 | 595.57 |
1633910400000 | 591.66 |
1633996800000 | 591.7 |
1634083200000 | 585.45 |
1634169600000 | 590.55 |
1634256000000 | 598.17 |
1634515200000 | 598.24 |
1634601600000 | 608.1 |
1634688000000 | 617.46 |
1634774400000 | 616 |
1634860800000 | 616.14 |
1635120000000 | 606.49 |
1635206400000 | 606.88 |
1635292800000 | 611.85 |
1635379200000 | 616.1 |
1635465600000 | 604.1 |
1635724800000 | 607.5 |
1635811200000 | 605.39 |
1635897600000 | 614.82 |
1635984000000 | 613.06 |
1636070400000 | 614.19 |
1636329600000 | 623.07 |
1636416000000 | 618.04 |
1636502400000 | 614.17 |
1636588800000 | 609.52 |
1636675200000 | 606.74 |
1636934400000 | 601.81 |
1637020800000 | 598.54 |
1637107200000 | 602.87 |
1637193600000 | 607.69 |
1637280000000 | 602.34 |
1637539200000 | 591.54 |
1637625600000 | 579.67 |
1637712000000 | 572.05 |
1637798400000 | 580.17 |
1637884800000 | 554.85 |
1638144000000 | 563.29 |
1638230400000 | 558.94 |
1638316800000 | 570.4 |
1638403200000 | 570.6 |
1638489600000 | 573.93 |
1638748800000 | 570.53 |
1638835200000 | 580.22 |
1638921600000 | 583.76 |
1639008000000 | 586.83 |
1639094400000 | 586.65 |
1639353600000 | 573.1 |
1639440000000 | 571.65 |
1639526400000 | 566.41 |
1639612800000 | 578.53 |
1639699200000 | 569.51 |
1639958400000 | 564.44 |
1640044800000 | 568.36 |
1640131200000 | 573.33 |
1640217600000 | 578.21 |
1640304000000 | 579.26 |
1640563200000 | 575.29 |
1640649600000 | 577.91 |
1640736000000 | 581.73 |
1640822400000 | 579.32 |
1640908800000 | 583.44 |
1641168000000 | 582.88 |
1641254400000 | 585.28 |
1641340800000 | 587.75 |
1641427200000 | 585.65 |
1641513600000 | 593.25 |
1641772800000 | 604.01 |
1641859200000 | 621.87 |
1641945600000 | 639.74 |
1642032000000 | 645.19 |
1642118400000 | 637.24 |
1642377600000 | 643.21 |
1642464000000 | 630.16 |
1642550400000 | 635.97 |
1642636800000 | 642.82 |
1642723200000 | 631.99 |
1642982400000 | 608.04 |
1643068800000 | 606.87 |
1643155200000 | 626.44 |
1643241600000 | 622.27 |
1643328000000 | 614.99 |
1643587200000 | 631.05 |
1643673600000 | 644.25 |
1643760000000 | 651.33 |
1643846400000 | 649.86 |
1643932800000 | 653.14 |
1644192000000 | 650.11 |
1644278400000 | 656.83 |
1644364800000 | 671.68 |
1644451200000 | 681.33 |
1644537600000 | 681.63 |
1644796800000 | 660.09 |
1644883200000 | 674.13 |
1644969600000 | 678 |
1645056000000 | 669.95 |
1645142400000 | 669.17 |
1645401600000 | 663.06 |
1645488000000 | 661.34 |
1645574400000 | 664.32 |
1645660800000 | 605.59 |
1645747200000 | 640.37 |
1646006400000 | 607.55 |
1646092800000 | 585.26 |
1646179200000 | 571.7 |
1646265600000 | 572.09 |
1646352000000 | 538.37 |
1646611200000 | 536.2 |
1646697600000 | 517.87 |
1646784000000 | 549.55 |
1646870400000 | 530.65 |
1646956800000 | 549.83 |
1647216000000 | 551.32 |
1647302400000 | 544.98 |
1647388800000 | 584.49 |
1647475200000 | 578.37 |
1647561600000 | 578.54 |
1647820800000 | 574.74 |
1647907200000 | 583.01 |
1647993600000 | 577.59 |
1648080000000 | 571.32 |
1648166400000 | 570.13 |
1648425600000 | 584.16 |
1648512000000 | 614.49 |
1648598400000 | 608.72 |
1648684800000 | 605.34 |
1648771200000 | 608.28 |
1649030400000 | 612.98 |
1649116800000 | 606.96 |
1649203200000 | 598.97 |
1649289600000 | 601.16 |
1649376000000 | 610.76 |
1649635200000 | 625.11 |
1649721600000 | 626.09 |
1649808000000 | 625.7 |
1649894400000 | 615.79 |
1649980800000 | 615.79 |
1650240000000 | 616.76 |
1650326400000 | 622.2 |
1650412800000 | 639.83 |
1650499200000 | 647.62 |
1650585600000 | 643.5 |
1650844800000 | 639.44 |
1650931200000 | 627.23 |
1651017600000 | 603.82 |
1651104000000 | 605 |
1651190400000 | 603.79 |
1651449600000 | 602.3 |
1651536000000 | 586.95 |
1651622400000 | 588.22 |
1651708800000 | 577.13 |
1651795200000 | 560.63 |
1652054400000 | 548.46 |
1652140800000 | 552.38 |
1652227200000 | 549.62 |
1652313600000 | 528.06 |
1652400000000 | 537.62 |
1652659200000 | 532.82 |
1652745600000 | 549.15 |
1652832000000 | 550.29 |
1652918400000 | 538.16 |
1653004800000 | 548.34 |
1653264000000 | 552.69 |
1653350400000 | 561.55 |
1653436800000 | 568.25 |
1653523200000 | 582.07 |
1653609600000 | 585.04 |
1653868800000 | 590.17 |
1653955200000 | 585.26 |
1654041600000 | 592.48 |
1654128000000 | 587.59 |
1654214400000 | 597.67 |
1654473600000 | 599.45 |
1654560000000 | 589.73 |
1654646400000 | 590.62 |
1654732800000 | 578.21 |
1654819200000 | 553.05 |
1655078400000 | 547.38 |
1655164800000 | 521.47 |
1655251200000 | 535.31 |
1655337600000 | 519.29 |
1655424000000 | 519.7 |
1655683200000 | 527.02 |
1655769600000 | 540.45 |
1655856000000 | 538.38 |
1655942400000 | 532.81 |
1656028800000 | 529.55 |
1656288000000 | 525.28 |
1656374400000 | 524.12 |
1656460800000 | 520.14 |
1656547200000 | 505.31 |
1656633600000 | 499.27 |
1656892800000 | 498.77 |
1656979200000 | 464.16 |
1657065600000 | 464.73 |
1657152000000 | 479.87 |
1657238400000 | 485.79 |
1657497600000 | 470.21 |
1657584000000 | 471.34 |
1657670400000 | 481.92 |
1657756800000 | 470.55 |
1657843200000 | 470.35 |
1658102400000 | 483.77 |
1658188800000 | 488.68 |
1658275200000 | 496.84 |
1658361600000 | 511.71 |
1658448000000 | 514.65 |
1658707200000 | 513.41 |
1658793600000 | 508.21 |
1658880000000 | 513.87 |
1658966400000 | 518.84 |
1659052800000 | 527.24 |
1659312000000 | 546.68 |
1659398400000 | 550.75 |
1659484800000 | 549.44 |
1659571200000 | 547.07 |
1659657600000 | 528.46 |
1659916800000 | 537.47 |
1660003200000 | 536.46 |
1660089600000 | 553.08 |
1660176000000 | 558.59 |
1660262400000 | 553.1 |
1660521600000 | 550.4 |
1660608000000 | 561.81 |
1660694400000 | 560.23 |
1660780800000 | 561.1 |
1660867200000 | 556.51 |
1661126400000 | 550.85 |
1661212800000 | 549.58 |
1661299200000 | 546.18 |
1661385600000 | 551.21 |
1661472000000 | 552.81 |
1661731200000 | 533.92 |
1661817600000 | 524.08 |
1661904000000 | 528.19 |
1661990400000 | 514.01 |
1662076800000 | 517.76 |
1662336000000 | 502.91 |
1662422400000 | 503.69 |
1662508800000 | 499.28 |
1662595200000 | 503.71 |
1662681600000 | 518.96 |
1662940800000 | 530.74 |
1663027200000 | 514.38 |
1663113600000 | 508.76 |
1663200000000 | 511.73 |
1663286400000 | 511.8 |
1663545600000 | 511.71 |
1663632000000 | 517.25 |
1663718400000 | 502.52 |
1663804800000 | 492.47 |
1663891200000 | 472.92 |
1664150400000 | 466.29 |
1664236800000 | 468.42 |
1664323200000 | 466.29 |
1664409600000 | 471.77 |
1664496000000 | 473.81 |
1664755200000 | 482.8 |
1664841600000 | 502.39 |
1664928000000 | 495.93 |
1665014400000 | 491.23 |
1665100800000 | 489.2 |
1665360000000 | 482.92 |
1665446400000 | 480.14 |
1665532800000 | 488.34 |
1665619200000 | 487.17 |
1665705600000 | 500.54 |
1665964800000 | 511.18 |
1666051200000 | 521.31 |
1666137600000 | 516.32 |
1666224000000 | 524.1 |
1666310400000 | 521.37 |
1666569600000 | 535.36 |
1666656000000 | 538.94 |
1666742400000 | 544.78 |
1666828800000 | 542.89 |
1666915200000 | 540.28 |
1667174400000 | 544.08 |
1667260800000 | 540.08 |
1667347200000 | 544.3 |
1667433600000 | 533.29 |
1667520000000 | 555.51 |
1667779200000 | 566.45 |
1667865600000 | 569.83 |
1667952000000 | 572.89 |
1668038400000 | 586.02 |
1668124800000 | 588.3 |
1668384000000 | 592.37 |
1668470400000 | 593.06 |
1668556800000 | 582.9 |
1668643200000 | 576.79 |
1668729600000 | 583.24 |
1668988800000 | 582.07 |
1669075200000 | 588.17 |
1669161600000 | 597.46 |
1669248000000 | 613.75 |
1669334400000 | 610.42 |
1669593600000 | 603 |
1669680000000 | 607.02 |
1669766400000 | 606.34 |
1669852800000 | 627.6799 |
1669939200000 | 612.1 |
1670198400000 | 609.65 |
1670284800000 | 608.0599 |
1670371200000 | 612.21 |
1670457600000 | 618.92 |
1670544000000 | 620.75 |
1670803200000 | 617.49 |
1670889600000 | 630.87 |
1670976000000 | 638.3 |
1671062400000 | 633.75 |
1671148800000 | 626.45 |
1671408000000 | 627.7 |
1671494400000 | 629.14 |
1671580800000 | 633.57 |
1671667200000 | 632.84 |
1671753600000 | 629.82 |
1672012800000 | 629.82 |
1672099200000 | 633.6799 |
1672185600000 | 635.02 |
1672272000000 | 635.13 |
1672358400000 | 642.33 |
1672617600000 | 646.96 |
1672704000000 | 648.76 |
1672790400000 | 652.79 |
1672876800000 | 655.27 |
1672963200000 | 660.44 |
1673222400000 | 680.4299 |
1673308800000 | 675.39 |
1673395200000 | 680.5 |
1673481600000 | 683.51 |
1673568000000 | 688.4 |
1673827200000 | 701.35 |
1673913600000 | 704.34 |
1674000000000 | 705.99 |
1674086400000 | 687.17 |
1674172800000 | 699.02 |
1674432000000 | 715.3 |
1674518400000 | 710.64 |
1674604800000 | 707.03 |
1674691200000 | 716.1799 |
1674777600000 | 724.82 |
1675036800000 | 738.29 |
1675123200000 | 735.16 |
1675209600000 | 749.45 |
1675296000000 | 757.89 |
1675382400000 | 755.36 |
1675641600000 | 745.91 |
1675728000000 | 748.97 |
1675814400000 | 766.1 |
1675900800000 | 783.36 |
1675987200000 | 780.04 |
1676246400000 | 798.63 |
1676332800000 | 787.3099 |
1676419200000 | 781.84 |
1676505600000 | 781.88 |
1676592000000 | 795.37 |
1676851200000 | 820.36 |
1676937600000 | 818.52 |
1677024000000 | 791.9 |
1677110400000 | 805.73 |
1677196800000 | 798.39 |
1677456000000 | 802.94 |
1677542400000 | 818.86 |
1677628800000 | 830.88 |
1677715200000 | 816.96 |
1677801600000 | 816.24 |
1678060800000 | 797.61 |
1678147200000 | 783.03 |
1678233600000 | 781.28 |
1678320000000 | 787.02 |
1678406400000 | 769.15 |
1678665600000 | 769.17 |
1678752000000 | 793.73 |
1678838400000 | 736.92 |
1678924800000 | 746.62 |
1679011200000 | 737.12 |
1679270400000 | 751.2 |
1679356800000 | 776.66 |
1679443200000 | 769.55 |
1679529600000 | 783.91 |
1679616000000 | 741.15 |
1679875200000 | 756.51 |
1679961600000 | 752.47 |
1680048000000 | 756.49 |
1680134400000 | 775.6799 |
1680220800000 | 776.1 |
1680480000000 | 793.15 |
1680566400000 | 803.58 |
1680652800000 | 796.86 |
1680739200000 | 800.07 |
1680825600000 | 800.07 |
1681084800000 | 793.92 |
1681171200000 | 811.98 |
1681257600000 | 819.78 |
1681344000000 | 828.95 |
1681430400000 | 825.95 |
1681689600000 | 819.08 |
1681776000000 | 837.92 |
1681862400000 | 829.14 |
1681948800000 | 827.9299 |
1682035200000 | 833.8099 |
1682294400000 | 831.05 |
1682380800000 | 811.33 |
1682467200000 | 822.36 |
1682553600000 | 819.21 |
1682640000000 | 808.64 |
1682899200000 | 804.28 |
1682985600000 | 804.98 |
1683072000000 | 820.88 |
1683158400000 | 821.3099 |
1683244800000 | 830.94 |
1683504000000 | 846.75 |
1683590400000 | 846.19 |
1683676800000 | 858.06 |
1683763200000 | 842.22 |
1683849600000 | 834.84 |
1684108800000 | 832.35 |
1684195200000 | 851.06 |
1684281600000 | 843.04 |
1684368000000 | 836.62 |
1684454400000 | 843.2 |
1684713600000 | 922.5 |
1684800000000 | 917.5 |
1684886400000 | 896.37 |
1684972800000 | 899.71 |
1685059200000 | 916.34 |
1685318400000 | 923.57 |
1685404800000 | 911.3 |
1685491200000 | 897.67 |
1685577600000 | 894.48 |
1685664000000 | 904.47 |
1685923200000 | 903.29 |
1686009600000 | 934.16 |
1686096000000 | 943.32 |
1686182400000 | 952.4 |
1686268800000 | 957.46 |
1686528000000 | 959.45 |
1686614400000 | 967.41 |
1686700800000 | 975.75 |
1686787200000 | 978.59 |
1686873600000 | 987.05 |
1687132800000 | 973.08 |
1687219200000 | 966.87 |
1687305600000 | 976.13 |
1687392000000 | 966.54 |
1687478400000 | 962.79 |
1687737600000 | 938.43 |
1687824000000 | 946.42 |
1687910400000 | 955.52 |
1687996800000 | 987.91 |
1688083200000 | 987.92 |
1688342400000 | 1004.37 |
1688428800000 | 1005.54 |
1688515200000 | 998.04 |
1688601600000 | 985.67 |
1688688000000 | 988.34 |
1688947200000 | 1001.81 |
1689033600000 | 1035.35 |
1689120000000 | 1058.05 |
1689206400000 | 1061.15 |
1689292800000 | 1072.91 |
1689552000000 | 1057.3 |
1689638400000 | 1075.82 |
1689724800000 | 1084.31 |
1689811200000 | 1089.75 |
1689897600000 | 1082.39 |
1690156800000 | 1075.95 |
1690243200000 | 1080.6 |
1690329600000 | 1082.5 |
1690416000000 | 1075.35 |
1690502400000 | 1068.92 |
1690761600000 | 1069.8699 |
1690848000000 | 1054.14 |
1690934400000 | 1034.1199 |
1691020800000 | 1042.77 |
1691107200000 | 1058.43 |
1691366400000 | 1055.42 |
1691452800000 | 1042.65 |
1691539200000 | 1048.66 |
1691625600000 | 1048.25 |
1691712000000 | 1020.94 |
1691971200000 | 1006.42 |
1692057600000 | 1009.65 |
1692144000000 | 1007.9 |
1692230400000 | 1009.12 |
1692316800000 | 992.05 |
1692576000000 | 1020.63 |
1692662400000 | 1033.6 |
1692748800000 | 1027.68 |
1692835200000 | 1021.26 |
1692921600000 | 1018.5 |
1693180800000 | 1038.95 |
1693267200000 | 1045.82 |
1693353600000 | 1054.42 |
1693440000000 | 1040.27 |
1693526400000 | 1024.91 |
1693785600000 | 985.99 |
1693872000000 | 989.87 |
1693958400000 | 988.14 |
1694044800000 | 969.25 |
1694131200000 | 981.93 |
1694390400000 | 970.83 |
1694476800000 | 965.44 |
1694563200000 | 950.19 |
1694649600000 | 952.92 |
1694736000000 | 982.35 |
1694995200000 | 982.51 |
1695081600000 | 957.43 |
1695168000000 | 927.84 |
1695254400000 | 926.23 |
1695340800000 | 949.14 |
1695600000000 | 947.26 |
1695686400000 | 950.16 |
1695772800000 | 921.34 |
1695859200000 | 910.89 |
1695945600000 | 924.92 |
1696204800000 | 898.31 |
1696291200000 | 877.69 |
1696377600000 | 887.43 |
1696464000000 | 880.76 |
1696550400000 | 868.35 |
1696809600000 | 850.4 |
1696896000000 | 900.52 |
1696982400000 | 917.7 |
1697068800000 | 914.75 |
1697155200000 | 898.06 |
1697414400000 | 906.74 |
1697500800000 | 908.49 |
1697587200000 | 914.47 |
1697673600000 | 917.22 |
1697760000000 | 921.45 |
1698019200000 | 927.09 |
1698105600000 | 953.86 |
1698192000000 | 944.31 |
1698278400000 | 930.72 |
1698364800000 | 930.04 |
1698624000000 | 937.99 |
1698710400000 | 936.53 |
1698796800000 | 932.05 |
1698883200000 | 964.45 |
1698969600000 | 973.51 |
1699228800000 | 992.33 |
1699315200000 | 975.45 |
1699401600000 | 975.61 |
1699488000000 | 965.09 |
1699574400000 | 948.47 |
1699833600000 | 951.74 |
1699920000000 | 999.14 |
1700006400000 | 1002.82 |
1700092800000 | 1004.91 |
1700179200000 | 1020.88 |
1700438400000 | 1023.88 |
1700524800000 | 1017.27 |
1700611200000 | 1025.38 |
1700697600000 | 1035.83 |
1700784000000 | 1037.52 |
1701043200000 | 1037.99 |
1701129600000 | 1048.46 |
1701216000000 | 1049.47 |
1701302400000 | 1049.58 |
1701388800000 | 1040.29 |
1701648000000 | 1030.57 |
1701734400000 | 1024.3699 |
1701820800000 | 1018.99 |
1701907200000 | 1014.82 |
1701993600000 | 1015.26 |
1702252800000 | 1011.4 |
1702339200000 | 1026.52 |
1702425600000 | 1041.49 |
1702512000000 | 1059.56 |
1702598400000 | 1048.34 |
1702857600000 | 1047.6199 |
1702944000000 | 1067.84 |
1703030400000 | 1071.02 |
1703116800000 | 1063.27 |
1703203200000 | 1054.57 |
1703462400000 | 1054.57 |
1703548800000 | 1055.91 |
1703635200000 | 1068.16 |
1703721600000 | 1060.77 |
1703808000000 | 1061.65 |
1704153600000 | 1067.46 |
1704240000000 | 1051.9 |
1704326400000 | 1067.55 |
1704412800000 | 1068.6 |
1704672000000 | 1086.65 |
1704758400000 | 1091.32 |
1704844800000 | 1105.24 |
1704931200000 | 1108.73 |
1705017600000 | 1116.28 |
1705276800000 | 1113.71 |
1705363200000 | 1086.71 |
1705449600000 | 1085.41 |
1705536000000 | 1098.63 |
1705622400000 | 1103.71 |
1705881600000 | 1120.75 |
1705968000000 | 1117.1199 |
1706054400000 | 1130.16 |
1706140800000 | 1113.21 |
1706227200000 | 1121.19 |
1706486400000 | 1102.8599 |
1706572800000 | 1111.92 |
1706659200000 | 1128.64 |
1706745600000 | 1140.59 |
1706832000000 | 1144.29 |
1707091200000 | 1150.17 |
1707177600000 | 1159.65 |
1707264000000 | 1149.31 |
1707350400000 | 1156.48 |
1707436800000 | 1156.8599 |
1707696000000 | 1150.68 |
1707782400000 | 1135.93 |
1707868800000 | 1150.98 |
1707955200000 | 1144.76 |
1708041600000 | 1143.97 |
1708300800000 | 1161.34 |
1708387200000 | 1163.74 |
1708473600000 | 1156.27 |
1708560000000 | 1158.79 |
1708646400000 | 1153.35 |
1708905600000 | 1153.45 |
1708992000000 | 1156.64 |
1709078400000 | 1148.74 |
1709164800000 | 1162.59 |
1709251200000 | 1163.47 |
1709510400000 | 1183.23 |
1709596800000 | 1170.83 |
1709683200000 | 1178.84 |
1709769600000 | 1167.94 |
1709856000000 | 1173.59 |
1710115200000 | 1138.05 |
1710201600000 | 1132.15 |
1710288000000 | 1135.63 |
1710374400000 | 1143.57 |
1710460800000 | 1148.27 |
1710720000000 | 1148 |
1710806400000 | 1131.57 |
1710892800000 | 1147.03 |
1710979200000 | 1158.6099 |
1711065600000 | 1146.26 |
1711324800000 | 1148.54 |
1711411200000 | 1142.05 |
1711497600000 | 1132.49 |
1711584000000 | 1133.27 |
1711670400000 | 1133.27 |
1711929600000 | 1127.44 |
1712016000000 | 1107.95 |
1712102400000 | 1104.07 |
1712188800000 | 1110.79 |
1712275200000 | 1103.34 |
1712534400000 | 1127.8599 |
1712620800000 | 1154.18 |
1712707200000 | 1144.3 |
1712793600000 | 1136.24 |
1712880000000 | 1112.51 |
1713139200000 | 1102.14 |
1713225600000 | 1081.24 |
1713312000000 | 1083.88 |
1713398400000 | 1097.97 |
1713484800000 | 1109.17 |
1713744000000 | 1133.14 |
1713830400000 | 1166.7 |
1713916800000 | 1169.72 |
1714003200000 | 1159.83 |
1714089600000 | 1170.04 |
1714348800000 | 1170.38 |
1714435200000 | 1158.33 |
1714521600000 | 1157.35 |
1714608000000 | 1164.44 |
1714694400000 | 1173.04 |
1714953600000 | 1174.46 |
1715040000000 | 1174.19 |
1715126400000 | 1192.29 |
1715212800000 | 1190.54 |
1715299200000 | 1193.19 |
1715558400000 | 1190.02 |
1715644800000 | 1189.28 |
1715731200000 | 1214.77 |
1715817600000 | 1216.21 |
1715904000000 | 1221.19 |
1716163200000 | 1233.51 |
1716249600000 | 1225.1199 |
1716336000000 | 1203.08 |
1716422400000 | 1200.64 |
1716508800000 | 1199.74 |
1716768000000 | 1213.64 |
1716854400000 | 1201.1 |
1716940800000 | 1162.33 |
1717027200000 | 1164.45 |
1717113600000 | 1153.26 |
1717372800000 | 1171.06 |
1717459200000 | 1149.1199 |
1717545600000 | 1165.22 |
1717632000000 | 1178.32 |
1717718400000 | 1181.67 |
1717977600000 | 1177.24 |
1718064000000 | 1166.05 |
1718150400000 | 1178.97 |
1718236800000 | 1159.47 |
1718323200000 | 1117.46 |
1718582400000 | 1118.48 |
1718668800000 | 1138.24 |
1718755200000 | 1144.3599 |
1718841600000 | 1135.89 |
1718928000000 | 1131.48 |
1719187200000 | 1136.56 |
1719273600000 | 1128.08 |
1719360000000 | 1116.69 |
1719446400000 | 1116.35 |
1719532800000 | 1124.71 |
1719792000000 | 1150.23 |
1719878400000 | 1136.89 |
1719964800000 | 1157.57 |
1720051200000 | 1175.01 |
1720137600000 | 1183.48 |
1720396800000 | 1189.7 |
1720483200000 | 1183.63 |
1720569600000 | 1178.53 |
1720656000000 | 1188.1199 |
1720742400000 | 1195.21 |
1721001600000 | 1207.21 |
1721088000000 | 1193.5 |
1721174400000 | 1193.18 |
1721260800000 | 1206.95 |
1721347200000 | 1216.66 |
1721606400000 | 1236.68 |
1721692800000 | 1228.98 |
1721779200000 | 1211.02 |
1721865600000 | 1209.24 |
1721952000000 | 1213.59 |
1722211200000 | 1213.95 |
1722297600000 | 1203.6199 |
1722384000000 | 1225.7 |
1722470400000 | 1218.96 |
1722556800000 | 1190.27 |
1722816000000 | 1113.26 |
1722902400000 | 1134.63 |
1722988800000 | 1161.3699 |
1723075200000 | 1147.06 |
1723161600000 | 1149.13 |
1723420800000 | 1166.02 |
1723507200000 | 1173.8 |
1723593600000 | 1206.91 |
1723680000000 | 1201.33 |
1723766400000 | 1211.22 |
1724025600000 | 1213.78 |
1724112000000 | 1206.7 |
1724198400000 | 1217.85 |
1724284800000 | 1223.03 |
1724371200000 | 1229.56 |
1724630400000 | 1233.18 |
1724716800000 | 1227.81 |
1724803200000 | 1205.51 |
1724889600000 | 1198.69 |
1724976000000 | 1201.96 |
1725235200000 | 1219.69 |
1725321600000 | 1212.14 |
1725408000000 | 1203.57 |
1725494400000 | 1213.97 |
1725580800000 | 1213.7 |
1725840000000 | 1195.19 |
1725926400000 | 1179.65 |
1726012800000 | 1168.29 |
1726099200000 | 1163.42 |
1726185600000 | 1181.82 |
1726444800000 | 1187.1 |
1726531200000 | 1193.29 |
1726617600000 | 1181.6199 |
1726704000000 | 1191.7 |
1726790400000 | 1189.58 |
1727049600000 | 1215.23 |
1727136000000 | 1235.25 |
1727222400000 | 1244.8599 |
1727308800000 | 1254.34 |
1727395200000 | 1248.24 |
1727654400000 | 1225.35 |
1727740800000 | 1208.57 |
1727827200000 | 1182.35 |
1727913600000 | 1169.76 |
1728000000000 | 1185.68 |
1728259200000 | 1178.77 |
1728345600000 | 1171.69 |
1728432000000 | 1163.08 |
1728518400000 | 1153 |
1728604800000 | 1160.64 |
1728864000000 | 1147.18 |
1728950400000 | 1162.48 |
1729036800000 | 1169.1 |
1729123200000 | 1171.21 |
1729209600000 | 1181.18 |
1729468800000 | 1172.48 |
1729555200000 | 1143.8599 |
1729641600000 | 1127.5 |
1729728000000 | 1120.32 |
1729814400000 | 1108.51 |
1730073600000 | 1107.18 |
1730160000000 | 1121.93 |
1730246400000 | 1112.31 |
1730332800000 | 1109.51 |
1730419200000 | 1119.21 |
1730678400000 | 1129.45 |
1730764800000 | 1141.63 |
1730851200000 | 1133.14 |
1730937600000 | 1142.5 |
1731024000000 | 1149.06 |
1731283200000 | 1150.06 |
1731369600000 | 1151.29 |
1731456000000 | 1133.45 |
1731542400000 | 1124.58 |
1731628800000 | 1108.04 |
1731888000000 | 1102.58 |
1731974400000 | 1082.07 |
1732060800000 | 1090.19 |
1732147200000 | 1098.44 |
1732233600000 | 1085.77 |
1732492800000 | 1092.7 |
1732579200000 | 1095.65 |
1732665600000 | 1092.53 |
1732752000000 | 1086.27 |
1732838400000 | 1077.56 |
STOXX Greece Mid Cap | STOXX Emerging Markets Mid Cap | |
---|---|---|
2017 | 31.431137235689 | 36.194833304435 |
2018 | -31.912274236486 | -16.086568199188 |
2019 | 57.89600242765 | 13.99858283268 |
2020 | -24.924876613051 | 13.933713920357 |
2021 | 12.41973121322 | 4.8883965835562 |
2022 | 10.093582887699 | -19.617314165549 |
2023 | 65.281086046116 | 19.160163574353 |
2024 | 1.6313562416529 | 7.1124885583035 |
Methodology
The STOXX Greece Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Greece covering approximately 15% of investable market capitalization. STOXX Greece Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1213342335 | SWGRMCR | .SWGRMCR | |
Gross Return EUR | CH1213342343 | SWGRMCGR | .SWGRMCGR | |
Price EUR | CH1213342350 | SWGRMCP | .SWGRMCP | |
Price USD | CH1213342327 | SWGRMCL | .SWGRMCL | |
Gross Return USD | CH1213342319 | SWGRMCGV | .SWGRMCGV | |
Net Return USD | CH1213342301 | SWGRMCV | .SWGRMCV |
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 | 16.877% |
EUROBANK ERGASIAS SRV & HLDG | Banks | Greece | 16.537% |
Piraeus Financial Holdings | Banks | Greece | 11.958% |
METLEN ENERGY & METALS | Utilities | Greece | 11.812% |
ALPHA SERVICES AND HOLDINGS | Banks | Greece | 9.973% |
OPAP | Travel and Leisure | Greece | 9.698% |
JUMBO | Retail | Greece | 9.519% |
PUBLIC POWER | Utilities | Greece | 7.316% |
MOTOR OIL (HELLAS) | Energy | Greece | 4.308% |
HELLENIQ ENERGY HOLDINGS | Energy | Greece | 2.001% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.