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 | 4,917.4 | 1,576.2 | 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 | 1.3 | 2.4 | 91.9 | 57.6 | N/A | N/A | 2.4 | 24.2 | 9.5 |
STOXX Emerging Markets Mid Cap | -2.1 | 6.2 | 10.9 | 3.5 | 28.0 | N/A | N/A | 10.9 | 1.2 | 5.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Greece Mid Cap | N/A | N/A | 19.0 | 26.7 | 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 | 16.2 | 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, Net 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 | 4.1 | 0.6 | 5.6 |
STOXX Emerging Markets Mid Cap | 19.7 | 15.3 | 14.6 | 14.6 | 1.6 | 2.2 | 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 | 1340.58 |
1005264000000 | 1369.33 |
1005523200000 | 1332.1 |
1005609600000 | 1332.06 |
1005696000000 | 1358.19 |
1005782400000 | 1362.53 |
1005868800000 | 1390.23 |
1006128000000 | 1402.43 |
1006214400000 | 1399.78 |
1006300800000 | 1387.76 |
1006387200000 | 1378.64 |
1006473600000 | 1349.94 |
1006732800000 | 1353.63 |
1006819200000 | 1369.66 |
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 | 1317.07 |
1009324800000 | 1322.95 |
1009411200000 | 1328.52 |
1009497600000 | 1336.3 |
1009756800000 | 1339.33 |
1009929600000 | 1381.95 |
1010016000000 | 1369.15 |
1010102400000 | 1369.96 |
1010361600000 | 1358.76 |
1010448000000 | 1343.38 |
1010534400000 | 1322.15 |
1010620800000 | 1320.96 |
1010707200000 | 1318.04 |
1010966400000 | 1297.08 |
1011052800000 | 1288.9 |
1011139200000 | 1270.96 |
1011225600000 | 1298.82 |
1011312000000 | 1298.62 |
1011571200000 | 1292.34 |
1011657600000 | 1303.95 |
1011744000000 | 1306.23 |
1011830400000 | 1317.2 |
1011916800000 | 1298.99 |
1012176000000 | 1300.24 |
1012262400000 | 1303.76 |
1012348800000 | 1283.36 |
1012435200000 | 1287 |
1012521600000 | 1285.36 |
1012780800000 | 1292.38 |
1012867200000 | 1271.04 |
1012953600000 | 1269.24 |
1013040000000 | 1270.69 |
1013126400000 | 1269.51 |
1013385600000 | 1270.67 |
1013472000000 | 1256.52 |
1013558400000 | 1246.8 |
1013644800000 | 1254.73 |
1013731200000 | 1251.3 |
1013990400000 | 1234.87 |
1014076800000 | 1216.76 |
1014163200000 | 1203.41 |
1014249600000 | 1188.18 |
1014336000000 | 1170.33 |
1014595200000 | 1162.94 |
1014681600000 | 1174.51 |
1014768000000 | 1153.97 |
1014854400000 | 1119.58 |
1014940800000 | 1123.13 |
1015200000000 | 1154.67 |
1015286400000 | 1153.18 |
1015372800000 | 1155.66 |
1015459200000 | 1176.37 |
1015545600000 | 1172.01 |
1015804800000 | 1171.57 |
1015891200000 | 1151.85 |
1015977600000 | 1147.52 |
1016064000000 | 1160 |
1016150400000 | 1158.59 |
1016409600000 | 1158.23 |
1016496000000 | 1143.92 |
1016582400000 | 1137.77 |
1016668800000 | 1128.02 |
1016755200000 | 1111.67 |
1017014400000 | 1111.35 |
1017100800000 | 1099.69 |
1017187200000 | 1093.98 |
1017273600000 | 1089.51 |
1017360000000 | 1090.59 |
1017619200000 | 1101.55 |
1017705600000 | 1068.99 |
1017792000000 | 1066.02 |
1017878400000 | 1067.64 |
1017964800000 | 1084.27 |
1018224000000 | 1054.94 |
1018310400000 | 1080.51 |
1018396800000 | 1077.51 |
1018483200000 | 1081.89 |
1018569600000 | 1072.92 |
1018828800000 | 1052.41 |
1018915200000 | 1060.24 |
1019001600000 | 1082.3 |
1019088000000 | 1079.8 |
1019174400000 | 1090.67 |
1019433600000 | 1079.26 |
1019520000000 | 1076.52 |
1019606400000 | 1088.39 |
1019692800000 | 1095.26 |
1019779200000 | 1110.88 |
1020038400000 | 1115.97 |
1020124800000 | 1116.01 |
1020211200000 | 1122.33 |
1020297600000 | 1119.13 |
1020384000000 | 1137.81 |
1020643200000 | 1136.94 |
1020729600000 | 1134.4 |
1020816000000 | 1149.18 |
1020902400000 | 1162.95 |
1020988800000 | 1179.68 |
1021248000000 | 1177.45 |
1021334400000 | 1186.29 |
1021420800000 | 1182.88 |
1021507200000 | 1189.03 |
1021593600000 | 1214.86 |
1021852800000 | 1220.75 |
1021939200000 | 1224.11 |
1022025600000 | 1215.64 |
1022112000000 | 1202.17 |
1022198400000 | 1195.47 |
1022457600000 | 1177.78 |
1022544000000 | 1187.01 |
1022630400000 | 1188.85 |
1022716800000 | 1180.64 |
1022803200000 | 1189.32 |
1023062400000 | 1181.29 |
1023148800000 | 1171.39 |
1023235200000 | 1178.74 |
1023321600000 | 1204.24 |
1023408000000 | 1190.86 |
1023667200000 | 1198.25 |
1023753600000 | 1197.1 |
1023840000000 | 1188.92 |
1023926400000 | 1185.2 |
1024012800000 | 1157.95 |
1024272000000 | 1156.01 |
1024358400000 | 1175.69 |
1024444800000 | 1166.25 |
1024531200000 | 1188.28 |
1024617600000 | 1223.07 |
1024876800000 | 1224.64 |
1024963200000 | 1270.19 |
1025049600000 | 1264.7 |
1025136000000 | 1264.59 |
1025222400000 | 1275.03 |
1025481600000 | 1260.81 |
1025568000000 | 1225.36 |
1025654400000 | 1208.87 |
1025740800000 | 1224.43 |
1025827200000 | 1218.76 |
1026086400000 | 1230.74 |
1026172800000 | 1234.76 |
1026259200000 | 1220.56 |
1026345600000 | 1211.32 |
1026432000000 | 1212.8 |
1026691200000 | 1261.35 |
1026777600000 | 1261.24 |
1026864000000 | 1276.43 |
1026950400000 | 1279.5 |
1027036800000 | 1279.36 |
1027296000000 | 1248.98 |
1027382400000 | 1240.91 |
1027468800000 | 1224.91 |
1027555200000 | 1261.85 |
1027641600000 | 1236.48 |
1027900800000 | 1257.47 |
1027987200000 | 1263.13 |
1028073600000 | 1248.85 |
1028160000000 | 1255.45 |
1028246400000 | 1249.19 |
1028505600000 | 1235.61 |
1028592000000 | 1216.95 |
1028678400000 | 1250.89 |
1028764800000 | 1239.51 |
1028851200000 | 1255.25 |
1029110400000 | 1280.83 |
1029196800000 | 1268.63 |
1029283200000 | 1277.32 |
1029369600000 | 1278.95 |
1029456000000 | 1284.52 |
1029715200000 | 1271.43 |
1029801600000 | 1268.7 |
1029888000000 | 1279.22 |
1029974400000 | 1259.43 |
1030060800000 | 1251.23 |
1030320000000 | 1247.92 |
1030406400000 | 1265.2 |
1030492800000 | 1259.42 |
1030579200000 | 1258.27 |
1030665600000 | 1245.35 |
1030924800000 | 1239.66 |
1031011200000 | 1261.19 |
1031097600000 | 1251.98 |
1031184000000 | 1244.34 |
1031270400000 | 1232.67 |
1031529600000 | 1210.89 |
1031616000000 | 1207.2 |
1031702400000 | 1215.43 |
1031788800000 | 1193.35 |
1031875200000 | 1179.18 |
1032134400000 | 1162.94 |
1032220800000 | 1160.3 |
1032307200000 | 1156.76 |
1032393600000 | 1153.94 |
1032480000000 | 1158.85 |
1032739200000 | 1133.44 |
1032825600000 | 1123.08 |
1032912000000 | 1136.55 |
1032998400000 | 1157.7 |
1033084800000 | 1158.78 |
1033344000000 | 1143.43 |
1033430400000 | 1133.35 |
1033516800000 | 1126.62 |
1033603200000 | 1099.52 |
1033689600000 | 1111.29 |
1033948800000 | 1083.55 |
1034035200000 | 1083.46 |
1034121600000 | 1091.65 |
1034208000000 | 1092.75 |
1034294400000 | 1134.56 |
1034553600000 | 1125.22 |
1034640000000 | 1126.11 |
1034726400000 | 1106.4 |
1034812800000 | 1109.29 |
1034899200000 | 1105.78 |
1035158400000 | 1103.8 |
1035244800000 | 1095.78 |
1035331200000 | 1082.02 |
1035417600000 | 1087.92 |
1035504000000 | 1072.73 |
1035763200000 | 1080.63 |
1035849600000 | 1097.32 |
1035936000000 | 1099.63 |
1036022400000 | 1092.68 |
1036108800000 | 1091.63 |
1036368000000 | 1119.45 |
1036454400000 | 1119.61 |
1036540800000 | 1123.79 |
1036627200000 | 1130.94 |
1036713600000 | 1141.37 |
1036972800000 | 1133.02 |
1037059200000 | 1132.81 |
1037145600000 | 1123.61 |
1037232000000 | 1133.95 |
1037318400000 | 1152.04 |
1037577600000 | 1148.48 |
1037664000000 | 1141.27 |
1037750400000 | 1135.98 |
1037836800000 | 1154.44 |
1037923200000 | 1147.24 |
1038182400000 | 1143.79 |
1038268800000 | 1149.01 |
1038355200000 | 1150.15 |
1038441600000 | 1167.2 |
1038528000000 | 1166.58 |
1038787200000 | 1179.37 |
1038873600000 | 1157.04 |
1038960000000 | 1159.47 |
1039046400000 | 1151.16 |
1039132800000 | 1142.69 |
1039392000000 | 1138.46 |
1039478400000 | 1141.23 |
1039564800000 | 1149.84 |
1039651200000 | 1157.44 |
1039737600000 | 1159.42 |
1039996800000 | 1160.31 |
1040083200000 | 1176.98 |
1040169600000 | 1176.5 |
1040256000000 | 1170.72 |
1040342400000 | 1169.5 |
1040601600000 | 1157.26 |
1040688000000 | 1165.38 |
1040774400000 | 1167.37 |
1040860800000 | 1174 |
1040947200000 | 1174.69 |
1041206400000 | 1174.96 |
1041292800000 | 1172.92 |
1041465600000 | 1173.04 |
1041552000000 | 1183.26 |
1041811200000 | 1189.45 |
1041897600000 | 1163.36 |
1041984000000 | 1151.18 |
1042070400000 | 1143.55 |
1042156800000 | 1141.24 |
1042416000000 | 1129.35 |
1042502400000 | 1138.71 |
1042588800000 | 1138.68 |
1042675200000 | 1140.38 |
1042761600000 | 1119.06 |
1043020800000 | 1108.21 |
1043107200000 | 1116.11 |
1043193600000 | 1112.36 |
1043280000000 | 1127.78 |
1043366400000 | 1152.77 |
1043625600000 | 1130.95 |
1043712000000 | 1114.98 |
1043798400000 | 1114.95 |
1043884800000 | 1112.63 |
1043971200000 | 1123.76 |
1044230400000 | 1123.5 |
1044316800000 | 1129.68 |
1044403200000 | 1109.77 |
1044489600000 | 1119.58 |
1044576000000 | 1136.56 |
1044835200000 | 1126.3 |
1044921600000 | 1132.38 |
1045008000000 | 1122.85 |
1045094400000 | 1141.16 |
1045180800000 | 1136.79 |
1045440000000 | 1134.88 |
1045526400000 | 1135.23 |
1045612800000 | 1145.95 |
1045699200000 | 1156.6 |
1045785600000 | 1145.91 |
1046044800000 | 1141.48 |
1046131200000 | 1107.97 |
1046217600000 | 1109.58 |
1046304000000 | 1102.16 |
1046390400000 | 1102.8 |
1046649600000 | 1112.4 |
1046736000000 | 1091.58 |
1046822400000 | 1094.92 |
1046908800000 | 1092.01 |
1046995200000 | 1072.58 |
1047254400000 | 1075.26 |
1047340800000 | 1050.95 |
1047427200000 | 1039.16 |
1047513600000 | 1033.45 |
1047600000000 | 1032.01 |
1047859200000 | 1006.27 |
1047945600000 | 1031.38 |
1048032000000 | 1028.52 |
1048118400000 | 1027.49 |
1048204800000 | 1030.4 |
1048464000000 | 1040.14 |
1048550400000 | 1038.38 |
1048636800000 | 1040.52 |
1048723200000 | 1031.45 |
1048809600000 | 1025.6 |
1049068800000 | 1002.93 |
1049155200000 | 1001.45 |
1049241600000 | 1003.13 |
1049328000000 | 1012.98 |
1049414400000 | 1032.34 |
1049673600000 | 1044.52 |
1049760000000 | 1037.16 |
1049846400000 | 1053.44 |
1049932800000 | 1065.22 |
1050019200000 | 1073.26 |
1050278400000 | 1089.97 |
1050364800000 | 1095.63 |
1050451200000 | 1105.83 |
1050537600000 | 1108.64 |
1050624000000 | 1108.18 |
1050883200000 | 1108.03 |
1050969600000 | 1119.44 |
1051056000000 | 1145.5 |
1051142400000 | 1147.92 |
1051228800000 | 1147.6 |
1051488000000 | 1142.35 |
1051574400000 | 1157.49 |
1051660800000 | 1181.73 |
1051747200000 | 1187.71 |
1051833600000 | 1199.95 |
1052092800000 | 1229.54 |
1052179200000 | 1250.99 |
1052265600000 | 1268.76 |
1052352000000 | 1256.5 |
1052438400000 | 1232.4 |
1052697600000 | 1239.64 |
1052784000000 | 1258.09 |
1052870400000 | 1250.65 |
1052956800000 | 1236.66 |
1053043200000 | 1271.03 |
1053302400000 | 1272.75 |
1053388800000 | 1282.38 |
1053475200000 | 1262.13 |
1053561600000 | 1259.18 |
1053648000000 | 1272.66 |
1053907200000 | 1278.64 |
1053993600000 | 1263.62 |
1054080000000 | 1280.21 |
1054166400000 | 1300.73 |
1054252800000 | 1285.23 |
1054512000000 | 1322.33 |
1054598400000 | 1329.08 |
1054684800000 | 1372 |
1054771200000 | 1390.22 |
1054857600000 | 1399.53 |
1055116800000 | 1392.87 |
1055203200000 | 1381.92 |
1055289600000 | 1424.78 |
1055376000000 | 1441.32 |
1055462400000 | 1438.47 |
1055721600000 | 1436.17 |
1055808000000 | 1458.95 |
1055894400000 | 1431.13 |
1055980800000 | 1412.13 |
1056067200000 | 1394.18 |
1056326400000 | 1381.75 |
1056412800000 | 1372.95 |
1056499200000 | 1404.92 |
1056585600000 | 1389.14 |
1056672000000 | 1381.24 |
1056931200000 | 1387.88 |
1057017600000 | 1388.96 |
1057104000000 | 1437.76 |
1057190400000 | 1439.99 |
1057276800000 | 1428.87 |
1057536000000 | 1466.09 |
1057622400000 | 1443.88 |
1057708800000 | 1444.17 |
1057795200000 | 1450.74 |
1057881600000 | 1431.22 |
1058140800000 | 1481.42 |
1058227200000 | 1490.76 |
1058313600000 | 1492.79 |
1058400000000 | 1479.87 |
1058486400000 | 1511.68 |
1058745600000 | 1500.3 |
1058832000000 | 1500.16 |
1058918400000 | 1523.55 |
1059004800000 | 1519.88 |
1059091200000 | 1524.23 |
1059350400000 | 1526.88 |
1059436800000 | 1547.73 |
1059523200000 | 1575.16 |
1059609600000 | 1556.77 |
1059696000000 | 1567.62 |
1059955200000 | 1588.5 |
1060041600000 | 1572.7 |
1060128000000 | 1557.52 |
1060214400000 | 1542.3 |
1060300800000 | 1546.73 |
1060560000000 | 1547.06 |
1060646400000 | 1542.53 |
1060732800000 | 1568.59 |
1060819200000 | 1579.37 |
1060905600000 | 1579.86 |
1061164800000 | 1596.63 |
1061251200000 | 1591.18 |
1061337600000 | 1577.96 |
1061424000000 | 1576.88 |
1061510400000 | 1591.7 |
1061769600000 | 1587.22 |
1061856000000 | 1558.53 |
1061942400000 | 1562.19 |
1062028800000 | 1562.81 |
1062115200000 | 1553.34 |
1062374400000 | 1557.18 |
1062460800000 | 1512.27 |
1062547200000 | 1509.89 |
1062633600000 | 1519.11 |
1062720000000 | 1547.03 |
1062979200000 | 1516.56 |
1063065600000 | 1514.49 |
1063152000000 | 1522.27 |
1063238400000 | 1531.02 |
1063324800000 | 1548.05 |
1063584000000 | 1520.87 |
1063670400000 | 1490.4 |
1063756800000 | 1523.16 |
1063843200000 | 1490.13 |
1063929600000 | 1512.77 |
1064188800000 | 1522.1 |
1064275200000 | 1523.82 |
1064361600000 | 1535.63 |
1064448000000 | 1521 |
1064534400000 | 1500.29 |
1064793600000 | 1522.95 |
1064880000000 | 1537.62 |
1064966400000 | 1545.14 |
1065052800000 | 1573.42 |
1065139200000 | 1580.11 |
1065398400000 | 1628.23 |
1065484800000 | 1604.19 |
1065571200000 | 1624.19 |
1065657600000 | 1603.93 |
1065744000000 | 1611.26 |
1066003200000 | 1597.85 |
1066089600000 | 1598.24 |
1066176000000 | 1589.83 |
1066262400000 | 1589.5 |
1066348800000 | 1594.3 |
1066608000000 | 1596.5 |
1066694400000 | 1605.94 |
1066780800000 | 1620.95 |
1066867200000 | 1597.31 |
1066953600000 | 1615.94 |
1067212800000 | 1617.75 |
1067299200000 | 1605.51 |
1067385600000 | 1603.36 |
1067472000000 | 1601.92 |
1067558400000 | 1594.72 |
1067817600000 | 1612.07 |
1067904000000 | 1609.99 |
1067990400000 | 1608.63 |
1068076800000 | 1617.53 |
1068163200000 | 1640.58 |
1068422400000 | 1646.97 |
1068508800000 | 1641.22 |
1068595200000 | 1664.99 |
1068681600000 | 1686.26 |
1068768000000 | 1692.27 |
1069027200000 | 1669.94 |
1069113600000 | 1689.48 |
1069200000000 | 1700.88 |
1069286400000 | 1685.14 |
1069372800000 | 1699.5 |
1069632000000 | 1692.16 |
1069718400000 | 1718.28 |
1069804800000 | 1748.23 |
1069891200000 | 1743.99 |
1069977600000 | 1742.58 |
1070236800000 | 1747.69 |
1070323200000 | 1770.75 |
1070409600000 | 1784.11 |
1070496000000 | 1772.43 |
1070582400000 | 1774.48 |
1070841600000 | 1779.94 |
1070928000000 | 1796.86 |
1071014400000 | 1805.61 |
1071100800000 | 1796.5 |
1071187200000 | 1829.44 |
1071446400000 | 1825.29 |
1071532800000 | 1816.7 |
1071619200000 | 1823.39 |
1071705600000 | 1823.27 |
1071792000000 | 1842.13 |
1072051200000 | 1854.05 |
1072137600000 | 1861.41 |
1072224000000 | 1877.85 |
1072310400000 | 1876.42 |
1072396800000 | 1873.85 |
1072656000000 | 1886.57 |
1072742400000 | 1940.51 |
1072828800000 | 1955.47 |
1073001600000 | 1987.82 |
1073260800000 | 2023.5 |
1073347200000 | 2035.64 |
1073433600000 | 2054.67 |
1073520000000 | 2093.34 |
1073606400000 | 2111.94 |
1073865600000 | 2096.92 |
1073952000000 | 2131.34 |
1074038400000 | 2157.53 |
1074124800000 | 2137.48 |
1074211200000 | 2113.29 |
1074470400000 | 2076.31 |
1074556800000 | 2074.03 |
1074643200000 | 2124.94 |
1074729600000 | 2138.76 |
1074816000000 | 2118.84 |
1075075200000 | 2054.52 |
1075161600000 | 2059.23 |
1075248000000 | 2033.39 |
1075334400000 | 1986.44 |
1075420800000 | 2041.3 |
1075680000000 | 2055.79 |
1075766400000 | 2064.83 |
1075852800000 | 2066.45 |
1075939200000 | 2116.98 |
1076025600000 | 2144.99 |
1076284800000 | 2122.77 |
1076371200000 | 2134.92 |
1076457600000 | 2156.34 |
1076544000000 | 2195.64 |
1076630400000 | 2170.9 |
1076889600000 | 2168.62 |
1076976000000 | 2191.11 |
1077062400000 | 2211.98 |
1077148800000 | 2168.49 |
1077235200000 | 2146.04 |
1077494400000 | 2143.99 |
1077580800000 | 2141.3 |
1077667200000 | 2073.89 |
1077753600000 | 2084.8 |
1077840000000 | 2105.96 |
1078099200000 | 2104.35 |
1078185600000 | 2087.57 |
1078272000000 | 2055.07 |
1078358400000 | 2097.66 |
1078444800000 | 2159.86 |
1078704000000 | 2183.9 |
1078790400000 | 2173.05 |
1078876800000 | 2133.48 |
1078963200000 | 2085.24 |
1079049600000 | 2079.74 |
1079308800000 | 2034.19 |
1079395200000 | 2068.23 |
1079481600000 | 2070.07 |
1079568000000 | 2108.89 |
1079654400000 | 2084.2 |
1079913600000 | 2000.65 |
1080000000000 | 2005.04 |
1080086400000 | 1982.51 |
1080172800000 | 1976.34 |
1080259200000 | 1986.65 |
1080518400000 | 2010.02 |
1080604800000 | 2021.25 |
1080691200000 | 2052.79 |
1080777600000 | 2088.75 |
1080864000000 | 2048.22 |
1081123200000 | 2059.38 |
1081209600000 | 2085.29 |
1081296000000 | 2116.2 |
1081382400000 | 2147.2 |
1081468800000 | 2147.28 |
1081728000000 | 2141.32 |
1081814400000 | 2126.59 |
1081900800000 | 2102.58 |
1081987200000 | 2100.48 |
1082073600000 | 2109.2 |
1082332800000 | 2087.36 |
1082419200000 | 2096.35 |
1082505600000 | 2088.01 |
1082592000000 | 2109.62 |
1082678400000 | 2097.69 |
1082937600000 | 2128.39 |
1083024000000 | 2128.97 |
1083110400000 | 2155.29 |
1083196800000 | 2169.82 |
1083283200000 | 2172.02 |
1083542400000 | 2180.71 |
1083628800000 | 2203.67 |
1083715200000 | 2206.91 |
1083801600000 | 2182.03 |
1083888000000 | 2167.56 |
1084147200000 | 2103.04 |
1084233600000 | 2133.13 |
1084320000000 | 2124.72 |
1084406400000 | 2122.64 |
1084492800000 | 2098.31 |
1084752000000 | 2080.53 |
1084838400000 | 2088.67 |
1084924800000 | 2097.5 |
1085011200000 | 2046.68 |
1085097600000 | 2070.11 |
1085356800000 | 2045.77 |
1085443200000 | 2034.68 |
1085529600000 | 2076.15 |
1085616000000 | 2121.27 |
1085702400000 | 2110.11 |
1085961600000 | 2110.11 |
1086048000000 | 2101.21 |
1086134400000 | 2121.67 |
1086220800000 | 2116.96 |
1086307200000 | 2165.81 |
1086566400000 | 2145.05 |
1086652800000 | 2128.21 |
1086739200000 | 2108.75 |
1086825600000 | 2134.11 |
1086912000000 | 2115.79 |
1087171200000 | 2121.7 |
1087257600000 | 2144.41 |
1087344000000 | 2127.87 |
1087430400000 | 2103 |
1087516800000 | 2110.44 |
1087776000000 | 2106.28 |
1087862400000 | 2096.63 |
1087948800000 | 2093.02 |
1088035200000 | 2120.87 |
1088121600000 | 2099.01 |
1088380800000 | 2126.97 |
1088467200000 | 2142.21 |
1088553600000 | 2156.08 |
1088640000000 | 2145.23 |
1088726400000 | 2166.04 |
1088985600000 | 2145.73 |
1089072000000 | 2155.82 |
1089158400000 | 2183.33 |
1089244800000 | 2174.1 |
1089331200000 | 2164.97 |
1089590400000 | 2156.63 |
1089676800000 | 2148.02 |
1089763200000 | 2159.99 |
1089849600000 | 2150.07 |
1089936000000 | 2172.73 |
1090195200000 | 2171.62 |
1090281600000 | 2149.37 |
1090368000000 | 2133.37 |
1090454400000 | 2111.43 |
1090540800000 | 2088.67 |
1090800000000 | 2078.15 |
1090886400000 | 2069.26 |
1090972800000 | 2060.68 |
1091059200000 | 2055.43 |
1091145600000 | 2021.29 |
1091404800000 | 2001.46 |
1091491200000 | 2025.13 |
1091577600000 | 1979.67 |
1091664000000 | 1976.17 |
1091750400000 | 1975.38 |
1092009600000 | 1992.02 |
1092096000000 | 2009.84 |
1092182400000 | 1997.48 |
1092268800000 | 1976.83 |
1092355200000 | 1996.55 |
1092614400000 | 1969.27 |
1092700800000 | 1984.38 |
1092787200000 | 1960.8 |
1092873600000 | 1964.84 |
1092960000000 | 1947.59 |
1093219200000 | 1946.95 |
1093305600000 | 1960.61 |
1093392000000 | 1984.7 |
1093478400000 | 1987.23 |
1093564800000 | 1998.08 |
1093824000000 | 1979.33 |
1093910400000 | 2004.98 |
1093996800000 | 2024.12 |
1094083200000 | 2033.98 |
1094169600000 | 2019.45 |
1094428800000 | 2022.12 |
1094515200000 | 2022.86 |
1094601600000 | 2006.13 |
1094688000000 | 2018.7 |
1094774400000 | 2054.35 |
1095033600000 | 2048.55 |
1095120000000 | 2047.27 |
1095206400000 | 2038.31 |
1095292800000 | 2041.9 |
1095379200000 | 2064.26 |
1095638400000 | 2060.96 |
1095724800000 | 2088.06 |
1095811200000 | 2091.32 |
1095897600000 | 2092.08 |
1095984000000 | 2100.84 |
1096243200000 | 2077.93 |
1096329600000 | 2095.87 |
1096416000000 | 2119.74 |
1096502400000 | 2108.4 |
1096588800000 | 2121.9 |
1096848000000 | 2130.67 |
1096934400000 | 2155.78 |
1097020800000 | 2169.77 |
1097107200000 | 2167.62 |
1097193600000 | 2181.89 |
1097452800000 | 2189.19 |
1097539200000 | 2166.62 |
1097625600000 | 2169.05 |
1097712000000 | 2192.24 |
1097798400000 | 2249.62 |
1098057600000 | 2246.95 |
1098144000000 | 2267.01 |
1098230400000 | 2283.95 |
1098316800000 | 2320.47 |
1098403200000 | 2298.53 |
1098662400000 | 2310.65 |
1098748800000 | 2326.43 |
1098835200000 | 2336.26 |
1098921600000 | 2329.85 |
1099008000000 | 2366.53 |
1099267200000 | 2404.23 |
1099353600000 | 2434 |
1099440000000 | 2489.37 |
1099526400000 | 2532.57 |
1099612800000 | 2623.44 |
1099872000000 | 2587.96 |
1099958400000 | 2522.81 |
1100044800000 | 2541.23 |
1100131200000 | 2576.03 |
1100217600000 | 2571.61 |
1100476800000 | 2565.09 |
1100563200000 | 2540.25 |
1100649600000 | 2625.03 |
1100736000000 | 2615.77 |
1100822400000 | 2599.71 |
1101081600000 | 2569.15 |
1101168000000 | 2553.29 |
1101254400000 | 2592.54 |
1101340800000 | 2666.19 |
1101427200000 | 2665.79 |
1101686400000 | 2705.61 |
1101772800000 | 2695.21 |
1101859200000 | 2704.79 |
1101945600000 | 2727.04 |
1102032000000 | 2730.9 |
1102291200000 | 2730.84 |
1102377600000 | 2746.79 |
1102464000000 | 2722.25 |
1102550400000 | 2717.98 |
1102636800000 | 2700.24 |
1102896000000 | 2740.54 |
1102982400000 | 2716.69 |
1103068800000 | 2753.99 |
1103155200000 | 2729.1 |
1103241600000 | 2716.69 |
1103500800000 | 2765.43 |
1103587200000 | 2742.27 |
1103673600000 | 2761.06 |
1103760000000 | 2782.26 |
1103846400000 | 2835.43 |
1104105600000 | 2886.28 |
1104192000000 | 2898.4 |
1104278400000 | 2905.15 |
1104364800000 | 2914.65 |
1104451200000 | 2897.9 |
1104710400000 | 2895.47 |
1104796800000 | 2890.74 |
1104883200000 | 2874.6 |
1104969600000 | 2851.98 |
1105056000000 | 2824.35 |
1105315200000 | 2812.5 |
1105401600000 | 2865.92 |
1105488000000 | 2935.14 |
1105574400000 | 2959.5 |
1105660800000 | 2950.61 |
1105920000000 | 2921.05 |
1106006400000 | 2963.97 |
1106092800000 | 3056.34 |
1106179200000 | 3123.93 |
1106265600000 | 3127.34 |
1106524800000 | 3148.86 |
1106611200000 | 3129.4 |
1106697600000 | 3161.23 |
1106784000000 | 3084.56 |
1106870400000 | 3085.22 |
1107129600000 | 3045.15 |
1107216000000 | 3009.85 |
1107302400000 | 2952.25 |
1107388800000 | 2942.72 |
1107475200000 | 2992.74 |
1107734400000 | 3016.15 |
1107820800000 | 3025.44 |
1107907200000 | 2998.89 |
1107993600000 | 2987.15 |
1108080000000 | 3042.86 |
1108339200000 | 3104.62 |
1108425600000 | 3200.17 |
1108512000000 | 3190.61 |
1108598400000 | 3213.54 |
1108684800000 | 3211.02 |
1108944000000 | 3207.33 |
1109030400000 | 3226.91 |
1109116800000 | 3196.54 |
1109203200000 | 3226.56 |
1109289600000 | 3256.33 |
1109548800000 | 3328.62 |
1109635200000 | 3298.75 |
1109721600000 | 3229.87 |
1109808000000 | 3231.73 |
1109894400000 | 3316.69 |
1110153600000 | 3277.73 |
1110240000000 | 3303.31 |
1110326400000 | 3294.79 |
1110412800000 | 3300.89 |
1110499200000 | 3314 |
1110758400000 | 3291.97 |
1110844800000 | 3255.02 |
1110931200000 | 3228.32 |
1111017600000 | 3085.65 |
1111104000000 | 3077.27 |
1111363200000 | 2928.41 |
1111449600000 | 2929.37 |
1111536000000 | 2897.62 |
1111622400000 | 2970.49 |
1111708800000 | 2970.58 |
1111968000000 | 2949.82 |
1112054400000 | 2948.75 |
1112140800000 | 2881.34 |
1112227200000 | 2873.15 |
1112313600000 | 2888.14 |
1112572800000 | 2886.95 |
1112659200000 | 2940.32 |
1112745600000 | 2921.24 |
1112832000000 | 3014.34 |
1112918400000 | 3016.89 |
1113177600000 | 3047.04 |
1113264000000 | 3052.5 |
1113350400000 | 3037.23 |
1113436800000 | 2999.65 |
1113523200000 | 2976.95 |
1113782400000 | 2905.17 |
1113868800000 | 2927.69 |
1113955200000 | 2945.21 |
1114041600000 | 2959.18 |
1114128000000 | 2983.44 |
1114387200000 | 2961.25 |
1114473600000 | 2947.53 |
1114560000000 | 2901.87 |
1114646400000 | 2907.97 |
1114732800000 | 2906.62 |
1114992000000 | 2890.63 |
1115078400000 | 2841.13 |
1115164800000 | 2835.45 |
1115251200000 | 2857.82 |
1115337600000 | 2914.32 |
1115596800000 | 2875.9 |
1115683200000 | 2891.54 |
1115769600000 | 2887.61 |
1115856000000 | 2902.41 |
1115942400000 | 2861.01 |
1116201600000 | 2850.42 |
1116288000000 | 2855.36 |
1116374400000 | 2808.42 |
1116460800000 | 2857.47 |
1116547200000 | 2908.8 |
1116806400000 | 2914.69 |
1116892800000 | 2895.35 |
1116979200000 | 2949.04 |
1117065600000 | 2998.09 |
1117152000000 | 2968.56 |
1117411200000 | 2971.75 |
1117497600000 | 2923.54 |
1117584000000 | 2938.9 |
1117670400000 | 2959.01 |
1117756800000 | 3004.84 |
1118016000000 | 3069.4 |
1118102400000 | 3057.34 |
1118188800000 | 3081.63 |
1118275200000 | 3051.59 |
1118361600000 | 3025.65 |
1118620800000 | 2991.77 |
1118707200000 | 2940.14 |
1118793600000 | 3012.64 |
1118880000000 | 3061.26 |
1118966400000 | 3099.21 |
1119225600000 | 3075.51 |
1119312000000 | 3012.51 |
1119398400000 | 2946.23 |
1119484800000 | 2962.52 |
1119571200000 | 2979.62 |
1119830400000 | 2982.27 |
1119916800000 | 3016.33 |
1120003200000 | 2987.56 |
1120089600000 | 3004.03 |
1120176000000 | 2989.4 |
1120435200000 | 2996.92 |
1120521600000 | 3007.56 |
1120608000000 | 3057.48 |
1120694400000 | 3017.42 |
1120780800000 | 3053.21 |
1121040000000 | 3141.61 |
1121126400000 | 3181.47 |
1121212800000 | 3141.24 |
1121299200000 | 3137.7 |
1121385600000 | 3154.19 |
1121644800000 | 3255.84 |
1121731200000 | 3318.89 |
1121817600000 | 3290.87 |
1121904000000 | 3356 |
1121990400000 | 3333.06 |
1122249600000 | 3334.05 |
1122336000000 | 3338.29 |
1122422400000 | 3378.91 |
1122508800000 | 3370.49 |
1122595200000 | 3323.94 |
1122854400000 | 3360.72 |
1122940800000 | 3363.13 |
1123027200000 | 3388.53 |
1123113600000 | 3388.81 |
1123200000000 | 3347.16 |
1123459200000 | 3412.78 |
1123545600000 | 3440.91 |
1123632000000 | 3472.98 |
1123718400000 | 3472.47 |
1123804800000 | 3437.05 |
1124064000000 | 3418.66 |
1124150400000 | 3405.43 |
1124236800000 | 3438.58 |
1124323200000 | 3406.91 |
1124409600000 | 3423.4 |
1124668800000 | 3413.6 |
1124755200000 | 3392.44 |
1124841600000 | 3383.46 |
1124928000000 | 3379.36 |
1125014400000 | 3373.73 |
1125273600000 | 3328.85 |
1125360000000 | 3333.08 |
1125446400000 | 3376.5 |
1125532800000 | 3463.47 |
1125619200000 | 3507.83 |
1125878400000 | 3501.82 |
1125964800000 | 3492.21 |
1126051200000 | 3475.55 |
1126137600000 | 3447.22 |
1126224000000 | 3427.04 |
1126483200000 | 3369.35 |
1126569600000 | 3363.64 |
1126656000000 | 3381.39 |
1126742400000 | 3358.8 |
1126828800000 | 3341.56 |
1127088000000 | 3291.78 |
1127174400000 | 3287.73 |
1127260800000 | 3281.16 |
1127347200000 | 3255 |
1127433600000 | 3307.79 |
1127692800000 | 3348.66 |
1127779200000 | 3382.73 |
1127865600000 | 3422.76 |
1127952000000 | 3448.09 |
1128038400000 | 3520.04 |
1128297600000 | 3546.85 |
1128384000000 | 3537.94 |
1128470400000 | 3506.51 |
1128556800000 | 3507.86 |
1128643200000 | 3544.15 |
1128902400000 | 3533.45 |
1128988800000 | 3519.22 |
1129075200000 | 3525.43 |
1129161600000 | 3454.61 |
1129248000000 | 3470.1 |
1129507200000 | 3450.16 |
1129593600000 | 3424.41 |
1129680000000 | 3355.63 |
1129766400000 | 3366.97 |
1129852800000 | 3357.24 |
1130112000000 | 3360.15 |
1130198400000 | 3400.78 |
1130284800000 | 3362.26 |
1130371200000 | 3379.73 |
1130457600000 | 3367.21 |
1130716800000 | 3382.28 |
1130803200000 | 3399.78 |
1130889600000 | 3455.72 |
1130976000000 | 3498.94 |
1131062400000 | 3486.08 |
1131321600000 | 3473.92 |
1131408000000 | 3490.06 |
1131494400000 | 3475.26 |
1131580800000 | 3455.98 |
1131667200000 | 3434.71 |
1131926400000 | 3454.84 |
1132012800000 | 3465.99 |
1132099200000 | 3462.87 |
1132185600000 | 3523.92 |
1132272000000 | 3548.09 |
1132531200000 | 3531.06 |
1132617600000 | 3516.52 |
1132704000000 | 3533.2 |
1132790400000 | 3499.15 |
1132876800000 | 3474.5 |
1133136000000 | 3527.98 |
1133222400000 | 3495 |
1133308800000 | 3485.92 |
1133395200000 | 3515.21 |
1133481600000 | 3556.3 |
1133740800000 | 3582.28 |
1133827200000 | 3623.79 |
1133913600000 | 3638.36 |
1134000000000 | 3611.32 |
1134086400000 | 3601.16 |
1134345600000 | 3654.35 |
1134432000000 | 3665.15 |
1134518400000 | 3716.36 |
1134604800000 | 3740.33 |
1134691200000 | 3810.16 |
1134950400000 | 3777.8 |
1135036800000 | 3721.2 |
1135123200000 | 3695.98 |
1135209600000 | 3722.93 |
1135296000000 | 3739.85 |
1135555200000 | 3739.85 |
1135641600000 | 3796.13 |
1135728000000 | 3845.13 |
1135814400000 | 3890.57 |
1135900800000 | 3873.28 |
1136160000000 | 3848.22 |
1136246400000 | 3973.59 |
1136332800000 | 4013.69 |
1136419200000 | 4013.86 |
1136505600000 | 4031.78 |
1136764800000 | 4017.75 |
1136851200000 | 3957.45 |
1136937600000 | 4026.83 |
1137024000000 | 3996.82 |
1137110400000 | 4061.65 |
1137369600000 | 4108.94 |
1137456000000 | 4095.8 |
1137542400000 | 4086.78 |
1137628800000 | 4149.16 |
1137715200000 | 4208.46 |
1137974400000 | 4195.48 |
1138060800000 | 4238.35 |
1138147200000 | 4262.92 |
1138233600000 | 4226.96 |
1138320000000 | 4175.23 |
1138579200000 | 4147.39 |
1138665600000 | 4190.84 |
1138752000000 | 4136.54 |
1138838400000 | 4173.06 |
1138924800000 | 4130.92 |
1139184000000 | 4144.62 |
1139270400000 | 4113.75 |
1139356800000 | 4116.77 |
1139443200000 | 4227.14 |
1139529600000 | 4245.43 |
1139788800000 | 4199.04 |
1139875200000 | 4131.33 |
1139961600000 | 4125.89 |
1140048000000 | 4204.45 |
1140134400000 | 4238.52 |
1140393600000 | 4323.4 |
1140480000000 | 4353.36 |
1140566400000 | 4532.3 |
1140652800000 | 4626.23 |
1140739200000 | 4704.5 |
1140998400000 | 4642.59 |
1141084800000 | 4682.98 |
1141171200000 | 4555.95 |
1141257600000 | 4517.59 |
1141344000000 | 4498.88 |
1141603200000 | 4498.13 |
1141689600000 | 4268.55 |
1141776000000 | 4226.52 |
1141862400000 | 4391.47 |
1141948800000 | 4371.84 |
1142208000000 | 4428.03 |
1142294400000 | 4469.56 |
1142380800000 | 4487.17 |
1142467200000 | 4634.14 |
1142553600000 | 4783.46 |
1142812800000 | 4797.04 |
1142899200000 | 4753.4 |
1142985600000 | 4710.97 |
1143072000000 | 4637.72 |
1143158400000 | 4651.89 |
1143417600000 | 4607.51 |
1143504000000 | 4578 |
1143590400000 | 4582.8 |
1143676800000 | 4668.32 |
1143763200000 | 4624.29 |
1144022400000 | 4627.16 |
1144108800000 | 4707.41 |
1144195200000 | 4690.6 |
1144281600000 | 4817.63 |
1144368000000 | 4882.96 |
1144627200000 | 4854.1 |
1144713600000 | 4794.87 |
1144800000000 | 4713.88 |
1144886400000 | 4696.36 |
1144972800000 | 4696.36 |
1145232000000 | 4770.96 |
1145318400000 | 4751.38 |
1145404800000 | 4807.06 |
1145491200000 | 4808.93 |
1145577600000 | 4821.44 |
1145836800000 | 4832.38 |
1145923200000 | 4828.98 |
1146009600000 | 4838.9 |
1146096000000 | 4865.54 |
1146182400000 | 4800.15 |
1146441600000 | 4808.54 |
1146528000000 | 4883.3 |
1146614400000 | 4976.71 |
1146700800000 | 5075.29 |
1146787200000 | 5118.11 |
1147046400000 | 5129.28 |
1147132800000 | 5156.34 |
1147219200000 | 5187.68 |
1147305600000 | 5119.41 |
1147392000000 | 5113 |
1147651200000 | 4971.33 |
1147737600000 | 4912.09 |
1147824000000 | 4897.99 |
1147910400000 | 4689.64 |
1147996800000 | 4590.54 |
1148256000000 | 4426.46 |
1148342400000 | 4555.72 |
1148428800000 | 4389.83 |
1148515200000 | 4405.06 |
1148601600000 | 4492.01 |
1148860800000 | 4561.07 |
1148947200000 | 4478.42 |
1149033600000 | 4526.73 |
1149120000000 | 4498.96 |
1149206400000 | 4523.01 |
1149465600000 | 4468.04 |
1149552000000 | 4327.82 |
1149638400000 | 4269.79 |
1149724800000 | 4162.94 |
1149811200000 | 4228.88 |
1150070400000 | 4208.48 |
1150156800000 | 4154.83 |
1150243200000 | 4184.86 |
1150329600000 | 4469.31 |
1150416000000 | 4499.49 |
1150675200000 | 4503.84 |
1150761600000 | 4580.07 |
1150848000000 | 4530.55 |
1150934400000 | 4515.65 |
1151020800000 | 4515.35 |
1151280000000 | 4556.49 |
1151366400000 | 4534.02 |
1151452800000 | 4482.06 |
1151539200000 | 4505.05 |
1151625600000 | 4644.82 |
1151884800000 | 4752.84 |
1151971200000 | 4808.48 |
1152057600000 | 4653.48 |
1152144000000 | 4667.77 |
1152230400000 | 4709.01 |
1152489600000 | 4698.1 |
1152576000000 | 4732.63 |
1152662400000 | 4687.87 |
1152748800000 | 4586.04 |
1152835200000 | 4616.56 |
1153094400000 | 4442.59 |
1153180800000 | 4449.85 |
1153267200000 | 4478.98 |
1153353600000 | 4532.81 |
1153440000000 | 4555.58 |
1153699200000 | 4582.25 |
1153785600000 | 4616.8 |
1153872000000 | 4581.83 |
1153958400000 | 4680.75 |
1154044800000 | 4716.43 |
1154304000000 | 4713.99 |
1154390400000 | 4700.29 |
1154476800000 | 4687.97 |
1154563200000 | 4678.92 |
1154649600000 | 4750.12 |
1154908800000 | 4757.2 |
1154995200000 | 4701.06 |
1155081600000 | 4726.15 |
1155168000000 | 4652.57 |
1155254400000 | 4648.22 |
1155513600000 | 4660.79 |
1155600000000 | 4676.15 |
1155686400000 | 4755.96 |
1155772800000 | 4749.66 |
1155859200000 | 4745.03 |
1156118400000 | 4782.27 |
1156204800000 | 4770.6 |
1156291200000 | 4785.97 |
1156377600000 | 4773.09 |
1156464000000 | 4717.8 |
1156723200000 | 4685.15 |
1156809600000 | 4711 |
1156896000000 | 4728.71 |
1156982400000 | 4718.64 |
1157068800000 | 4765.97 |
1157328000000 | 4821.2 |
1157414400000 | 4811.58 |
1157500800000 | 4763.61 |
1157587200000 | 4699.73 |
1157673600000 | 4680.43 |
1157932800000 | 4649.77 |
1158019200000 | 4644.11 |
1158105600000 | 4675.42 |
1158192000000 | 4630.52 |
1158278400000 | 4635.85 |
1158537600000 | 4609.53 |
1158624000000 | 4625 |
1158710400000 | 4655.18 |
1158796800000 | 4677.78 |
1158883200000 | 4667.49 |
1159142400000 | 4633.72 |
1159228800000 | 4607.4 |
1159315200000 | 4616.95 |
1159401600000 | 4577.23 |
1159488000000 | 4523.91 |
1159747200000 | 4529.73 |
1159833600000 | 4447.78 |
1159920000000 | 4490.63 |
1160006400000 | 4565.75 |
1160092800000 | 4504.05 |
1160352000000 | 4508.66 |
1160438400000 | 4499.86 |
1160524800000 | 4514.33 |
1160611200000 | 4603.55 |
1160697600000 | 4641 |
1160956800000 | 4642.41 |
1161043200000 | 4609.71 |
1161129600000 | 4700.74 |
1161216000000 | 4724.04 |
1161302400000 | 4782.17 |
1161561600000 | 4770.62 |
1161648000000 | 4738.49 |
1161734400000 | 4762.12 |
1161820800000 | 4793.45 |
1161907200000 | 4795.97 |
1162166400000 | 4754.55 |
1162252800000 | 4782.53 |
1162339200000 | 4772 |
1162425600000 | 4720.61 |
1162512000000 | 4752.02 |
1162771200000 | 4804.89 |
1162857600000 | 4883.78 |
1162944000000 | 4864.82 |
1163030400000 | 4903.06 |
1163116800000 | 4969.96 |
1163376000000 | 4942.98 |
1163462400000 | 4938.5 |
1163548800000 | 5003.65 |
1163635200000 | 4992.7 |
1163721600000 | 4951.39 |
1163980800000 | 4878.02 |
1164067200000 | 4929.09 |
1164153600000 | 4962.55 |
1164240000000 | 4945.37 |
1164326400000 | 4975.95 |
1164585600000 | 4959.65 |
1164672000000 | 4884.99 |
1164758400000 | 4914.13 |
1164844800000 | 5038.7 |
1164931200000 | 5062.69 |
1165190400000 | 5039.29 |
1165276800000 | 5029.74 |
1165363200000 | 5130.9 |
1165449600000 | 5143.21 |
1165536000000 | 5137.93 |
1165795200000 | 5124.45 |
1165881600000 | 5117.04 |
1165968000000 | 5085.59 |
1166054400000 | 5074.54 |
1166140800000 | 5078.44 |
1166400000000 | 5053.68 |
1166486400000 | 5029.54 |
1166572800000 | 5040.21 |
1166659200000 | 5058.19 |
1166745600000 | 5092.04 |
1167004800000 | 5092.04 |
1167091200000 | 5084.1 |
1167177600000 | 5078.61 |
1167264000000 | 5072.51 |
1167350400000 | 5146.98 |
1167696000000 | 5278.73 |
1167782400000 | 5291.36 |
1167868800000 | 5252.23 |
1167955200000 | 5208.82 |
1168214400000 | 5215.9 |
1168300800000 | 5200.72 |
1168387200000 | 5127.93 |
1168473600000 | 5147.38 |
1168560000000 | 5197.02 |
1168819200000 | 5194.45 |
1168905600000 | 5200.86 |
1168992000000 | 5196.58 |
1169078400000 | 5281.36 |
1169164800000 | 5266.54 |
1169424000000 | 5107.96 |
1169510400000 | 5204.38 |
1169596800000 | 5244.43 |
1169683200000 | 5228.07 |
1169769600000 | 5181.13 |
1170028800000 | 5202.33 |
1170115200000 | 5175.75 |
1170201600000 | 5220.7 |
1170288000000 | 5283.09 |
1170374400000 | 5244.69 |
1170633600000 | 5247.49 |
1170720000000 | 5275.13 |
1170806400000 | 5306.22 |
1170892800000 | 5267.89 |
1170979200000 | 5235.23 |
1171238400000 | 5148 |
1171324800000 | 5190.19 |
1171411200000 | 5318.66 |
1171497600000 | 5305.74 |
1171584000000 | 5311.49 |
1171843200000 | 5318.78 |
1171929600000 | 5417.41 |
1172016000000 | 5364.4 |
1172102400000 | 5288.68 |
1172188800000 | 5251.88 |
1172448000000 | 5293.69 |
1172534400000 | 5164.87 |
1172620800000 | 5100.13 |
1172707200000 | 4937.26 |
1172793600000 | 4901.19 |
1173052800000 | 4871.47 |
1173139200000 | 4894.77 |
1173225600000 | 4954.82 |
1173312000000 | 5031.69 |
1173398400000 | 5016.61 |
1173657600000 | 5042.85 |
1173744000000 | 4999.87 |
1173830400000 | 4921.71 |
1173916800000 | 4927.41 |
1174003200000 | 4964.92 |
1174262400000 | 5009.04 |
1174348800000 | 4942.32 |
1174435200000 | 4956.08 |
1174521600000 | 5043.62 |
1174608000000 | 5024.7 |
1174867200000 | 5077.46 |
1174953600000 | 5027.67 |
1175040000000 | 5032.02 |
1175126400000 | 5043.01 |
1175212800000 | 5016.03 |
1175472000000 | 5039.73 |
1175558400000 | 5068.97 |
1175644800000 | 5083.46 |
1175731200000 | 5112.9 |
1175817600000 | 5113.16 |
1176076800000 | 5086.78 |
1176163200000 | 5127.29 |
1176249600000 | 5219.06 |
1176336000000 | 5217.57 |
1176422400000 | 5288.7 |
1176681600000 | 5335.02 |
1176768000000 | 5358.44 |
1176854400000 | 5284.97 |
1176940800000 | 5256.3 |
1177027200000 | 5296.33 |
1177286400000 | 5253.34 |
1177372800000 | 5277.74 |
1177459200000 | 5311.49 |
1177545600000 | 5311.15 |
1177632000000 | 5250.51 |
1177891200000 | 5233.27 |
1177977600000 | 5213.71 |
1178064000000 | 5255.19 |
1178150400000 | 5250.25 |
1178236800000 | 5278.86 |
1178496000000 | 5291.35 |
1178582400000 | 5221.35 |
1178668800000 | 5218.83 |
1178755200000 | 5195.76 |
1178841600000 | 5171.02 |
1179100800000 | 5177.14 |
1179187200000 | 5259.74 |
1179273600000 | 5258.34 |
1179360000000 | 5275.8 |
1179446400000 | 5301.23 |
1179705600000 | 5312.21 |
1179792000000 | 5317.17 |
1179878400000 | 5354.88 |
1179964800000 | 5349.08 |
1180051200000 | 5366.31 |
1180310400000 | 5366.31 |
1180396800000 | 5375.64 |
1180483200000 | 5299.41 |
1180569600000 | 5370.06 |
1180656000000 | 5317.61 |
1180915200000 | 5362.25 |
1181001600000 | 5335.47 |
1181088000000 | 5305.7 |
1181174400000 | 5269.69 |
1181260800000 | 5226.08 |
1181520000000 | 5237.45 |
1181606400000 | 5209.92 |
1181692800000 | 5192.38 |
1181779200000 | 5206.95 |
1181865600000 | 5254.88 |
1182124800000 | 5300.76 |
1182211200000 | 5292.11 |
1182297600000 | 5307.25 |
1182384000000 | 5261.7 |
1182470400000 | 5277.9 |
1182729600000 | 5230.63 |
1182816000000 | 5248.65 |
1182902400000 | 5206.32 |
1182988800000 | 5230.64 |
1183075200000 | 5303.37 |
1183334400000 | 5387.43 |
1183420800000 | 5414.02 |
1183507200000 | 5446.28 |
1183593600000 | 5411.72 |
1183680000000 | 5468.08 |
1183939200000 | 5511.7 |
1184025600000 | 5465.51 |
1184112000000 | 5448.48 |
1184198400000 | 5514.69 |
1184284800000 | 5562.75 |
1184544000000 | 5480.06 |
1184630400000 | 5425.26 |
1184716800000 | 5433.9 |
1184803200000 | 5504.83 |
1184889600000 | 5449.85 |
1185148800000 | 5437.93 |
1185235200000 | 5389.45 |
1185321600000 | 5354.48 |
1185408000000 | 5244.23 |
1185494400000 | 5117.56 |
1185753600000 | 5061.28 |
1185840000000 | 5110.41 |
1185926400000 | 5023.85 |
1186012800000 | 5067.09 |
1186099200000 | 5088.95 |
1186358400000 | 5024.73 |
1186444800000 | 5048.32 |
1186531200000 | 5087.75 |
1186617600000 | 4904.41 |
1186704000000 | 4730.65 |
1186963200000 | 4771.7 |
1187049600000 | 4780.2 |
1187136000000 | 4744.27 |
1187222400000 | 4567.37 |
1187308800000 | 4704.46 |
1187568000000 | 4750.45 |
1187654400000 | 4747.13 |
1187740800000 | 4830.11 |
1187827200000 | 4884.49 |
1187913600000 | 4905.19 |
1188172800000 | 4867.73 |
1188259200000 | 4818.47 |
1188345600000 | 4836.42 |
1188432000000 | 4854.86 |
1188518400000 | 4900.22 |
1188777600000 | 4879.57 |
1188864000000 | 4843.35 |
1188950400000 | 4856.16 |
1189036800000 | 4911.7 |
1189123200000 | 4883.34 |
1189382400000 | 4874.46 |
1189468800000 | 4904.04 |
1189555200000 | 4922.99 |
1189641600000 | 4929.52 |
1189728000000 | 4906.88 |
1189987200000 | 4940.93 |
1190073600000 | 4943.43 |
1190160000000 | 5063.9 |
1190246400000 | 5124.83 |
1190332800000 | 5189.54 |
1190592000000 | 5217.72 |
1190678400000 | 5233.56 |
1190764800000 | 5269.57 |
1190851200000 | 5280.68 |
1190937600000 | 5324.33 |
1191196800000 | 5318.94 |
1191283200000 | 5283.84 |
1191369600000 | 5286.51 |
1191456000000 | 5299.66 |
1191542400000 | 5291.37 |
1191801600000 | 5249.9 |
1191888000000 | 5275.89 |
1191974400000 | 5291.84 |
1192060800000 | 5347.28 |
1192147200000 | 5318.15 |
1192406400000 | 5343.23 |
1192492800000 | 5273.91 |
1192579200000 | 5341.73 |
1192665600000 | 5330.72 |
1192752000000 | 5291.11 |
1193011200000 | 5177.17 |
1193097600000 | 5234.07 |
1193184000000 | 5202.69 |
1193270400000 | 5170.34 |
1193356800000 | 5188.48 |
1193616000000 | 5260.39 |
1193702400000 | 5264.58 |
1193788800000 | 5256.3 |
1193875200000 | 5190.49 |
1193961600000 | 5199.31 |
1194220800000 | 5179.55 |
1194307200000 | 5273.98 |
1194393600000 | 5292.45 |
1194480000000 | 5206.33 |
1194566400000 | 5144.37 |
1194825600000 | 5060.97 |
1194912000000 | 5157.38 |
1194998400000 | 5179.09 |
1195084800000 | 5051.62 |
1195171200000 | 4999.09 |
1195430400000 | 4883.4 |
1195516800000 | 4862.67 |
1195603200000 | 4705.95 |
1195689600000 | 4837.91 |
1195776000000 | 4885.23 |
1196035200000 | 4852.78 |
1196121600000 | 4803.45 |
1196208000000 | 4801.88 |
1196294400000 | 4844.54 |
1196380800000 | 4810.37 |
1196640000000 | 4745.93 |
1196726400000 | 4718.43 |
1196812800000 | 4763.08 |
1196899200000 | 4727.82 |
1196985600000 | 4719.62 |
1197244800000 | 4784.32 |
1197331200000 | 4844.14 |
1197417600000 | 4906.26 |
1197504000000 | 4790.98 |
1197590400000 | 4701.11 |
1197849600000 | 4597.61 |
1197936000000 | 4716.71 |
1198022400000 | 4744.34 |
1198108800000 | 4783 |
1198195200000 | 4768.53 |
1198454400000 | 4830.61 |
1198540800000 | 4829.6 |
1198627200000 | 4864.12 |
1198713600000 | 4880.94 |
1198800000000 | 4929.72 |
1199059200000 | 4935.74 |
1199232000000 | 4964.71 |
1199318400000 | 4917.1 |
1199404800000 | 4914.48 |
1199664000000 | 4869.99 |
1199750400000 | 4871.76 |
1199836800000 | 4774.5 |
1199923200000 | 4659.52 |
1200009600000 | 4671.55 |
1200268800000 | 4728.28 |
1200355200000 | 4619.31 |
1200441600000 | 4486.18 |
1200528000000 | 4508.86 |
1200614400000 | 4530.36 |
1200873600000 | 4269.37 |
1200960000000 | 4182.35 |
1201046400000 | 3954.46 |
1201132800000 | 4228.72 |
1201219200000 | 4288.3 |
1201478400000 | 4196.28 |
1201564800000 | 4240.15 |
1201651200000 | 4300.05 |
1201737600000 | 4278.79 |
1201824000000 | 4316.85 |
1202083200000 | 4334.68 |
1202169600000 | 4228.42 |
1202256000000 | 4169.76 |
1202342400000 | 4157.87 |
1202428800000 | 4153.12 |
1202688000000 | 4110.85 |
1202774400000 | 4263.03 |
1202860800000 | 4277.67 |
1202947200000 | 4388.1 |
1203033600000 | 4302.76 |
1203292800000 | 4274.36 |
1203379200000 | 4348.58 |
1203465600000 | 4202.75 |
1203552000000 | 4266.44 |
1203638400000 | 4261.09 |
1203897600000 | 4305.81 |
1203984000000 | 4332.54 |
1204070400000 | 4354.61 |
1204156800000 | 4292.37 |
1204243200000 | 4219.44 |
1204502400000 | 4074.74 |
1204588800000 | 4083.58 |
1204675200000 | 4092.7 |
1204761600000 | 4012.44 |
1204848000000 | 3936.18 |
1205107200000 | 3939.76 |
1205193600000 | 4098.51 |
1205280000000 | 4116.23 |
1205366400000 | 4019.2 |
1205452800000 | 4133.54 |
1205712000000 | 4154.6 |
1205798400000 | 4193.17 |
1205884800000 | 4092.2 |
1205971200000 | 3944.57 |
1206057600000 | 3944.57 |
1206316800000 | 3938.94 |
1206403200000 | 3990.11 |
1206489600000 | 4133.03 |
1206576000000 | 4244.77 |
1206662400000 | 4347.86 |
1206921600000 | 4317.42 |
1207008000000 | 4412.07 |
1207094400000 | 4496.13 |
1207180800000 | 4446.09 |
1207267200000 | 4523.46 |
1207526400000 | 4566.29 |
1207612800000 | 4460.09 |
1207699200000 | 4508.35 |
1207785600000 | 4517.3 |
1207872000000 | 4483.75 |
1208131200000 | 4449.29 |
1208217600000 | 4481.15 |
1208304000000 | 4527.8 |
1208390400000 | 4568.56 |
1208476800000 | 4612.61 |
1208736000000 | 4724.5 |
1208822400000 | 4717.73 |
1208908800000 | 4675.22 |
1208995200000 | 4607.78 |
1209081600000 | 4595.75 |
1209340800000 | 4590.76 |
1209427200000 | 4768.27 |
1209513600000 | 4825.31 |
1209600000000 | 4788.59 |
1209686400000 | 4867.29 |
1209945600000 | 4919.57 |
1210032000000 | 4859.93 |
1210118400000 | 4887.02 |
1210204800000 | 4896.22 |
1210291200000 | 4840.27 |
1210550400000 | 4825.68 |
1210636800000 | 4870.03 |
1210723200000 | 4913.44 |
1210809600000 | 4975.14 |
1210896000000 | 4980.06 |
1211155200000 | 5007.45 |
1211241600000 | 4957.35 |
1211328000000 | 4986.42 |
1211414400000 | 4950.56 |
1211500800000 | 4952.57 |
1211760000000 | 4951.2 |
1211846400000 | 4926.38 |
1211932800000 | 4896.88 |
1212019200000 | 4859.61 |
1212105600000 | 5050.31 |
1212364800000 | 4898.36 |
1212451200000 | 4876.87 |
1212537600000 | 4827.67 |
1212624000000 | 4884.09 |
1212710400000 | 4901 |
1212969600000 | 4801.63 |
1213056000000 | 4613.33 |
1213142400000 | 4598.32 |
1213228800000 | 4495.47 |
1213315200000 | 4564.96 |
1213574400000 | 4599.92 |
1213660800000 | 4624.5 |
1213747200000 | 4583.28 |
1213833600000 | 4551.03 |
1213920000000 | 4598.03 |
1214179200000 | 4572.63 |
1214265600000 | 4567.3 |
1214352000000 | 4571.9 |
1214438400000 | 4501.65 |
1214524800000 | 4386.04 |
1214784000000 | 4378.66 |
1214870400000 | 4198.69 |
1214956800000 | 4127.42 |
1215043200000 | 4156.91 |
1215129600000 | 4087.34 |
1215388800000 | 4155.04 |
1215475200000 | 4044.63 |
1215561600000 | 4135.67 |
1215648000000 | 4092.02 |
1215734400000 | 4039.61 |
1215993600000 | 4066.65 |
1216080000000 | 3965.99 |
1216166400000 | 3956.52 |
1216252800000 | 4113.38 |
1216339200000 | 4166.47 |
1216598400000 | 4245.33 |
1216684800000 | 4229.18 |
1216771200000 | 4297.59 |
1216857600000 | 4251.18 |
1216944000000 | 4210.39 |
1217203200000 | 4258.85 |
1217289600000 | 4195.27 |
1217376000000 | 4223.72 |
1217462400000 | 4176.77 |
1217548800000 | 4124.17 |
1217808000000 | 4060.71 |
1217894400000 | 4082.2 |
1217980800000 | 4048.71 |
1218067200000 | 4002.72 |
1218153600000 | 3837.54 |
1218412800000 | 3832.02 |
1218499200000 | 3802.01 |
1218585600000 | 3780.17 |
1218672000000 | 3806.67 |
1218758400000 | 3753.52 |
1219017600000 | 3812.88 |
1219104000000 | 3762.64 |
1219190400000 | 3800.69 |
1219276800000 | 3794.22 |
1219363200000 | 3840.97 |
1219622400000 | 3810.94 |
1219708800000 | 3735.47 |
1219795200000 | 3753.81 |
1219881600000 | 3775.83 |
1219968000000 | 3733.1 |
1220227200000 | 3649.68 |
1220313600000 | 3691.66 |
1220400000000 | 3640.86 |
1220486400000 | 3512.45 |
1220572800000 | 3445.11 |
1220832000000 | 3499.42 |
1220918400000 | 3459.24 |
1221004800000 | 3427.57 |
1221091200000 | 3322.81 |
1221177600000 | 3354.28 |
1221436800000 | 3228.82 |
1221523200000 | 3188.45 |
1221609600000 | 3219.44 |
1221696000000 | 3272.74 |
1221782400000 | 3568.21 |
1222041600000 | 3629.72 |
1222128000000 | 3553.57 |
1222214400000 | 3607.06 |
1222300800000 | 3552.68 |
1222387200000 | 3429.38 |
1222646400000 | 3256.42 |
1222732800000 | 3288.14 |
1222819200000 | 3261.97 |
1222905600000 | 3188.5 |
1222992000000 | 3243.65 |
1223251200000 | 3033.55 |
1223337600000 | 3072.75 |
1223424000000 | 3033.04 |
1223510400000 | 3041.97 |
1223596800000 | 2881.45 |
1223856000000 | 3013.53 |
1223942400000 | 3034.41 |
1224028800000 | 2755.79 |
1224115200000 | 2612.85 |
1224201600000 | 2462.82 |
1224460800000 | 2403.15 |
1224547200000 | 2377.84 |
1224633600000 | 2201.15 |
1224720000000 | 2040.57 |
1224806400000 | 1780.36 |
1225065600000 | 1779.77 |
1225152000000 | 1783.49 |
1225238400000 | 2018.34 |
1225324800000 | 2043.56 |
1225411200000 | 2124.31 |
1225670400000 | 2215.3 |
1225756800000 | 2325.35 |
1225843200000 | 2359.1 |
1225929600000 | 2113.41 |
1226016000000 | 2153.62 |
1226275200000 | 2216.57 |
1226361600000 | 2023.73 |
1226448000000 | 2061.45 |
1226534400000 | 2038.95 |
1226620800000 | 2123.58 |
1226880000000 | 2055.41 |
1226966400000 | 2107.61 |
1227052800000 | 2033.44 |
1227139200000 | 1908.01 |
1227225600000 | 1908.41 |
1227484800000 | 1994.67 |
1227571200000 | 2067.71 |
1227657600000 | 1985.48 |
1227744000000 | 1998.89 |
1227830400000 | 1991.6 |
1228089600000 | 1923.91 |
1228176000000 | 1877.27 |
1228262400000 | 1863.21 |
1228348800000 | 1856.42 |
1228435200000 | 1784.84 |
1228694400000 | 1882.28 |
1228780800000 | 1868.4 |
1228867200000 | 1863.85 |
1228953600000 | 1907.3 |
1229040000000 | 1897.65 |
1229299200000 | 1921.07 |
1229385600000 | 1905.78 |
1229472000000 | 2059.26 |
1229558400000 | 2063.7 |
1229644800000 | 1972.46 |
1229904000000 | 1960.91 |
1229990400000 | 1974.16 |
1230076800000 | 1965.62 |
1230163200000 | 1965.62 |
1230249600000 | 1975.11 |
1230508800000 | 2008.82 |
1230595200000 | 1998.34 |
1230681600000 | 1965.74 |
1230854400000 | 1960.66 |
1231113600000 | 1946.95 |
1231200000000 | 1911.1 |
1231286400000 | 2005.3 |
1231372800000 | 2058.72 |
1231459200000 | 2017.08 |
1231718400000 | 1971.06 |
1231804800000 | 1912.78 |
1231891200000 | 1816.11 |
1231977600000 | 1781.29 |
1232064000000 | 1838.21 |
1232323200000 | 1727.98 |
1232409600000 | 1658.83 |
1232496000000 | 1713.08 |
1232582400000 | 1683.36 |
1232668800000 | 1670.99 |
1232928000000 | 1744.94 |
1233014400000 | 1806.76 |
1233100800000 | 1838.8 |
1233187200000 | 1765.82 |
1233273600000 | 1800.97 |
1233532800000 | 1735.19 |
1233619200000 | 1765.15 |
1233705600000 | 1774.9 |
1233792000000 | 1741.08 |
1233878400000 | 1776.01 |
1234137600000 | 1854.19 |
1234224000000 | 1846.34 |
1234310400000 | 1814.06 |
1234396800000 | 1781.59 |
1234483200000 | 1805.92 |
1234742400000 | 1733.01 |
1234828800000 | 1643.17 |
1234915200000 | 1650.67 |
1235001600000 | 1701.05 |
1235088000000 | 1667.64 |
1235347200000 | 1621.04 |
1235433600000 | 1648.71 |
1235520000000 | 1626.86 |
1235606400000 | 1638.87 |
1235692800000 | 1613.94 |
1235952000000 | 1599.84 |
1236038400000 | 1584.17 |
1236124800000 | 1622.21 |
1236211200000 | 1617.78 |
1236297600000 | 1616.21 |
1236556800000 | 1606.64 |
1236643200000 | 1707.05 |
1236729600000 | 1702.09 |
1236816000000 | 1699.44 |
1236902400000 | 1714.85 |
1237161600000 | 1721.32 |
1237248000000 | 1708.85 |
1237334400000 | 1714.47 |
1237420800000 | 1822.72 |
1237507200000 | 1842.02 |
1237766400000 | 1895.6 |
1237852800000 | 1886.95 |
1237939200000 | 1889.19 |
1238025600000 | 1942.4 |
1238112000000 | 1838.86 |
1238371200000 | 1795.28 |
1238457600000 | 1868.07 |
1238544000000 | 1832.34 |
1238630400000 | 1940.1 |
1238716800000 | 1901.83 |
1238976000000 | 1884.82 |
1239062400000 | 1862.15 |
1239148800000 | 1913.05 |
1239235200000 | 1967.33 |
1239321600000 | 1967.48 |
1239580800000 | 1984.32 |
1239667200000 | 1964.69 |
1239753600000 | 1980.64 |
1239840000000 | 2026.13 |
1239926400000 | 2003.78 |
1240185600000 | 1984.81 |
1240272000000 | 1894.59 |
1240358400000 | 1949.67 |
1240444800000 | 1950.5 |
1240531200000 | 2005.36 |
1240790400000 | 1986.17 |
1240876800000 | 2005.03 |
1240963200000 | 2147.7 |
1241049600000 | 2200.68 |
1241136000000 | 2201.02 |
1241395200000 | 2221.88 |
1241481600000 | 2288.71 |
1241568000000 | 2292 |
1241654400000 | 2199.51 |
1241740800000 | 2259.71 |
1242000000000 | 2283.1 |
1242086400000 | 2376.15 |
1242172800000 | 2310.09 |
1242259200000 | 2276.37 |
1242345600000 | 2289.89 |
1242604800000 | 2314.99 |
1242691200000 | 2429.76 |
1242777600000 | 2551.8 |
1242864000000 | 2493.58 |
1242950400000 | 2588.8 |
1243209600000 | 2581.44 |
1243296000000 | 2470.89 |
1243382400000 | 2556.55 |
1243468800000 | 2610.6 |
1243555200000 | 2635.02 |
1243814400000 | 2750.81 |
1243900800000 | 2850.44 |
1243987200000 | 2750.88 |
1244073600000 | 2667.92 |
1244160000000 | 2659.22 |
1244419200000 | 2630.84 |
1244505600000 | 2628.73 |
1244592000000 | 2707.43 |
1244678400000 | 2764.65 |
1244764800000 | 2722.6 |
1245024000000 | 2660.18 |
1245110400000 | 2560.26 |
1245196800000 | 2404.08 |
1245283200000 | 2457.56 |
1245369600000 | 2518.06 |
1245628800000 | 2420.84 |
1245715200000 | 2432.16 |
1245801600000 | 2486.69 |
1245888000000 | 2394.41 |
1245974400000 | 2445.34 |
1246233600000 | 2390.08 |
1246320000000 | 2433.34 |
1246406400000 | 2485.66 |
1246492800000 | 2445.25 |
1246579200000 | 2430.61 |
1246838400000 | 2413.22 |
1246924800000 | 2413.49 |
1247011200000 | 2319.79 |
1247097600000 | 2313.02 |
1247184000000 | 2233.11 |
1247443200000 | 2212.03 |
1247529600000 | 2264.65 |
1247616000000 | 2307.03 |
1247702400000 | 2334.45 |
1247788800000 | 2355.78 |
1248048000000 | 2417.14 |
1248134400000 | 2461.1 |
1248220800000 | 2442.4 |
1248307200000 | 2447.58 |
1248393600000 | 2516.38 |
1248652800000 | 2566.19 |
1248739200000 | 2479.59 |
1248825600000 | 2456.09 |
1248912000000 | 2548.24 |
1248998400000 | 2522.63 |
1249257600000 | 2623.61 |
1249344000000 | 2678.68 |
1249430400000 | 2569.34 |
1249516800000 | 2528.42 |
1249603200000 | 2494.53 |
1249862400000 | 2450.53 |
1249948800000 | 2353.62 |
1250035200000 | 2377.98 |
1250121600000 | 2415.63 |
1250208000000 | 2392.56 |
1250467200000 | 2341.39 |
1250553600000 | 2365.15 |
1250640000000 | 2400.01 |
1250726400000 | 2483.6 |
1250812800000 | 2525.41 |
1251072000000 | 2517.68 |
1251158400000 | 2546.37 |
1251244800000 | 2503.91 |
1251331200000 | 2488.75 |
1251417600000 | 2537.51 |
1251676800000 | 2473.1 |
1251763200000 | 2473.61 |
1251849600000 | 2468.75 |
1251936000000 | 2370.55 |
1252022400000 | 2398.01 |
1252281600000 | 2466.69 |
1252368000000 | 2526.57 |
1252454400000 | 2543.15 |
1252540800000 | 2514.22 |
1252627200000 | 2532.28 |
1252886400000 | 2517.16 |
1252972800000 | 2567.02 |
1253059200000 | 2655.06 |
1253145600000 | 2657.57 |
1253232000000 | 2653.85 |
1253491200000 | 2588.56 |
1253577600000 | 2666.4 |
1253664000000 | 2707.06 |
1253750400000 | 2689.02 |
1253836800000 | 2673.55 |
1254096000000 | 2730.77 |
1254182400000 | 2758.33 |
1254268800000 | 2756.83 |
1254355200000 | 2706.58 |
1254441600000 | 2643.29 |
1254700800000 | 2651.77 |
1254787200000 | 2763.73 |
1254873600000 | 2772.91 |
1254960000000 | 2846.83 |
1255046400000 | 2853.61 |
1255305600000 | 2959.78 |
1255392000000 | 2898.43 |
1255478400000 | 3018.88 |
1255564800000 | 3039.3 |
1255651200000 | 2983.22 |
1255910400000 | 3004.88 |
1255996800000 | 3047.06 |
1256083200000 | 2991.7 |
1256169600000 | 2915.13 |
1256256000000 | 2930.98 |
1256515200000 | 2846.08 |
1256601600000 | 2733.03 |
1256688000000 | 2722.52 |
1256774400000 | 2707.82 |
1256860800000 | 2694.04 |
1257120000000 | 2634.01 |
1257206400000 | 2524.29 |
1257292800000 | 2631.72 |
1257379200000 | 2660.42 |
1257465600000 | 2713.78 |
1257724800000 | 2741.26 |
1257811200000 | 2695.69 |
1257897600000 | 2706.28 |
1257984000000 | 2627.74 |
1258070400000 | 2593.57 |
1258329600000 | 2496.72 |
1258416000000 | 2495.85 |
1258502400000 | 2546.28 |
1258588800000 | 2458.7 |
1258675200000 | 2383.54 |
1258934400000 | 2416.13 |
1259020800000 | 2390.22 |
1259107200000 | 2301.31 |
1259193600000 | 2165.04 |
1259280000000 | 2223.2 |
1259539200000 | 2238.5 |
1259625600000 | 2486.35 |
1259712000000 | 2503.44 |
1259798400000 | 2391.29 |
1259884800000 | 2394.26 |
1260144000000 | 2289.17 |
1260230400000 | 2126.09 |
1260316800000 | 2030.46 |
1260403200000 | 2160.39 |
1260489600000 | 2046.32 |
1260748800000 | 2090.62 |
1260835200000 | 2009.8 |
1260921600000 | 2067.56 |
1261008000000 | 1980.61 |
1261094400000 | 1941.42 |
1261353600000 | 1915.33 |
1261440000000 | 1988.11 |
1261526400000 | 1996.81 |
1261612800000 | 2000.22 |
1261699200000 | 2000.22 |
1261958400000 | 1994.88 |
1262044800000 | 1985.05 |
1262131200000 | 1974.22 |
1262217600000 | 1987.11 |
1262563200000 | 1971.48 |
1262649600000 | 2062.79 |
1262736000000 | 2058.64 |
1262822400000 | 2097.69 |
1262908800000 | 2095.81 |
1263168000000 | 2111.44 |
1263254400000 | 1987.14 |
1263340800000 | 1945.75 |
1263427200000 | 1941.12 |
1263513600000 | 1900.52 |
1263772800000 | 1812.52 |
1263859200000 | 1789.45 |
1263945600000 | 1669.59 |
1264032000000 | 1640.29 |
1264118400000 | 1671.02 |
1264377600000 | 1782.32 |
1264464000000 | 1738.24 |
1264550400000 | 1646.77 |
1264636800000 | 1643.45 |
1264723200000 | 1702.47 |
1264982400000 | 1719.25 |
1265068800000 | 1722.48 |
1265155200000 | 1674.7 |
1265241600000 | 1614.76 |
1265328000000 | 1528.87 |
1265587200000 | 1477.21 |
1265673600000 | 1569.64 |
1265760000000 | 1612.94 |
1265846400000 | 1585.66 |
1265932800000 | 1548.52 |
1266192000000 | 1546.87 |
1266278400000 | 1533.62 |
1266364800000 | 1501.76 |
1266451200000 | 1515.25 |
1266537600000 | 1563.97 |
1266796800000 | 1601.62 |
1266883200000 | 1535.49 |
1266969600000 | 1569.58 |
1267056000000 | 1509.78 |
1267142400000 | 1567.86 |
1267401600000 | 1599.58 |
1267488000000 | 1647.35 |
1267574400000 | 1660.99 |
1267660800000 | 1670.77 |
1267747200000 | 1697.99 |
1268006400000 | 1680.67 |
1268092800000 | 1664.37 |
1268179200000 | 1727.11 |
1268265600000 | 1709.24 |
1268352000000 | 1722.7 |
1268611200000 | 1720.53 |
1268697600000 | 1722.81 |
1268784000000 | 1679.99 |
1268870400000 | 1587.3 |
1268956800000 | 1598.42 |
1269216000000 | 1552.92 |
1269302400000 | 1575.91 |
1269388800000 | 1579.08 |
1269475200000 | 1578.49 |
1269561600000 | 1676.72 |
1269820800000 | 1677.22 |
1269907200000 | 1619.36 |
1269993600000 | 1618.74 |
1270080000000 | 1640.44 |
1270166400000 | 1640.44 |
1270425600000 | 1636.69 |
1270512000000 | 1560.36 |
1270598400000 | 1504.54 |
1270684800000 | 1469.41 |
1270771200000 | 1534.95 |
1271030400000 | 1641.48 |
1271116800000 | 1567.88 |
1271203200000 | 1532.73 |
1271289600000 | 1583.66 |
1271376000000 | 1552.63 |
1271635200000 | 1501.24 |
1271721600000 | 1521.96 |
1271808000000 | 1475.64 |
1271894400000 | 1404.48 |
1271980800000 | 1435.42 |
1272240000000 | 1373.14 |
1272326400000 | 1276.2 |
1272412800000 | 1304.13 |
1272499200000 | 1409.84 |
1272585600000 | 1435.24 |
1272844800000 | 1393.22 |
1272931200000 | 1298.29 |
1273017600000 | 1227.86 |
1273104000000 | 1245.01 |
1273190400000 | 1199.85 |
1273449600000 | 1359.14 |
1273536000000 | 1302.4 |
1273622400000 | 1307.62 |
1273708800000 | 1249.23 |
1273795200000 | 1178.52 |
1274054400000 | 1146.94 |
1274140800000 | 1139.02 |
1274227200000 | 1148.22 |
1274313600000 | 1093.13 |
1274400000000 | 1113.83 |
1274659200000 | 1097.95 |
1274745600000 | 1024.52 |
1274832000000 | 1040.29 |
1274918400000 | 1035.58 |
1275004800000 | 1035.63 |
1275264000000 | 992.24 |
1275350400000 | 966.04 |
1275436800000 | 971.85 |
1275523200000 | 984.21 |
1275609600000 | 919.8 |
1275868800000 | 889.49 |
1275955200000 | 899.92 |
1276041600000 | 946.9 |
1276128000000 | 965.87 |
1276214400000 | 959.55 |
1276473600000 | 1002.75 |
1276560000000 | 993.18 |
1276646400000 | 992.07 |
1276732800000 | 993.77 |
1276819200000 | 1015.54 |
1277078400000 | 1051.52 |
1277164800000 | 1030.07 |
1277251200000 | 989.95 |
1277337600000 | 956.31 |
1277424000000 | 962.69 |
1277683200000 | 944.27 |
1277769600000 | 925.72 |
1277856000000 | 943.35 |
1277942400000 | 975.19 |
1278028800000 | 994.81 |
1278288000000 | 980.28 |
1278374400000 | 1034.64 |
1278460800000 | 1036.75 |
1278547200000 | 1074.7 |
1278633600000 | 1064.64 |
1278892800000 | 1065.92 |
1278979200000 | 1102.57 |
1279065600000 | 1111.72 |
1279152000000 | 1194.67 |
1279238400000 | 1203.19 |
1279497600000 | 1193.28 |
1279584000000 | 1145.31 |
1279670400000 | 1130.54 |
1279756800000 | 1169.07 |
1279843200000 | 1139.38 |
1280102400000 | 1179.71 |
1280188800000 | 1266.28 |
1280275200000 | 1262.3 |
1280361600000 | 1305.41 |
1280448000000 | 1285.02 |
1280707200000 | 1363.78 |
1280793600000 | 1377.61 |
1280880000000 | 1361.09 |
1280966400000 | 1322.28 |
1281052800000 | 1309.77 |
1281312000000 | 1284.76 |
1281398400000 | 1231.34 |
1281484800000 | 1191.97 |
1281571200000 | 1182.23 |
1281657600000 | 1170.43 |
1281916800000 | 1173.28 |
1282003200000 | 1225.92 |
1282089600000 | 1223.6 |
1282176000000 | 1190.34 |
1282262400000 | 1115.91 |
1282521600000 | 1112.14 |
1282608000000 | 1071.04 |
1282694400000 | 1036.92 |
1282780800000 | 1066.45 |
1282867200000 | 1065.95 |
1283126400000 | 1060.25 |
1283212800000 | 1050.32 |
1283299200000 | 1078.75 |
1283385600000 | 1100.69 |
1283472000000 | 1150.67 |
1283731200000 | 1150.65 |
1283817600000 | 1094.4 |
1283904000000 | 1060.61 |
1283990400000 | 1070.6 |
1284076800000 | 1054.3 |
1284336000000 | 1059.68 |
1284422400000 | 1025.61 |
1284508800000 | 1030.39 |
1284595200000 | 1026.89 |
1284681600000 | 1021.83 |
1284940800000 | 1010.86 |
1285027200000 | 1013.73 |
1285113600000 | 1032.09 |
1285200000000 | 1022.14 |
1285286400000 | 1034.01 |
1285545600000 | 1032.81 |
1285632000000 | 1017.21 |
1285718400000 | 1018.64 |
1285804800000 | 1031.55 |
1285891200000 | 1041.53 |
1286150400000 | 1051.43 |
1286236800000 | 1097.93 |
1286323200000 | 1140.41 |
1286409600000 | 1140.55 |
1286496000000 | 1119.91 |
1286755200000 | 1138.67 |
1286841600000 | 1122.7 |
1286928000000 | 1159.27 |
1287014400000 | 1144.79 |
1287100800000 | 1125.18 |
1287360000000 | 1126.44 |
1287446400000 | 1121.19 |
1287532800000 | 1142.01 |
1287619200000 | 1139.81 |
1287705600000 | 1131.35 |
1287964800000 | 1151.86 |
1288051200000 | 1125.64 |
1288137600000 | 1098.24 |
1288224000000 | 1107.92 |
1288310400000 | 1081.5 |
1288569600000 | 1041.35 |
1288656000000 | 1034.36 |
1288742400000 | 1030.5 |
1288828800000 | 1025.12 |
1288915200000 | 1017.95 |
1289174400000 | 1011.25 |
1289260800000 | 1009.94 |
1289347200000 | 967.07 |
1289433600000 | 966.64 |
1289520000000 | 974.27 |
1289779200000 | 957.66 |
1289865600000 | 941.33 |
1289952000000 | 931.73 |
1290038400000 | 959.34 |
1290124800000 | 956.19 |
1290384000000 | 940.57 |
1290470400000 | 912.36 |
1290556800000 | 898.94 |
1290643200000 | 892.68 |
1290729600000 | 875.45 |
1290988800000 | 861.34 |
1291075200000 | 823.11 |
1291161600000 | 875.84 |
1291248000000 | 905.77 |
1291334400000 | 934.38 |
1291593600000 | 946.55 |
1291680000000 | 972.39 |
1291766400000 | 972.51 |
1291852800000 | 983.61 |
1291939200000 | 979.57 |
1292198400000 | 986.96 |
1292284800000 | 993.39 |
1292371200000 | 1000.66 |
1292457600000 | 995.14 |
1292544000000 | 1030.26 |
1292803200000 | 997.16 |
1292889600000 | 999.99 |
1292976000000 | 1006.33 |
1293062400000 | 993.25 |
1293148800000 | 997.16 |
1293408000000 | 972.74 |
1293494400000 | 973.2 |
1293580800000 | 983.67 |
1293667200000 | 988.04 |
1293753600000 | 1015.19 |
1294012800000 | 1003.56 |
1294099200000 | 945.36 |
1294185600000 | 913.54 |
1294272000000 | 905.97 |
1294358400000 | 891.27 |
1294617600000 | 851.21 |
1294704000000 | 879.31 |
1294790400000 | 935.71 |
1294876800000 | 957.51 |
1294963200000 | 943.06 |
1295222400000 | 920.35 |
1295308800000 | 908.39 |
1295395200000 | 948.32 |
1295481600000 | 937.67 |
1295568000000 | 977.17 |
1295827200000 | 982.72 |
1295913600000 | 962.56 |
1296000000000 | 991.24 |
1296086400000 | 992.67 |
1296172800000 | 991.08 |
1296432000000 | 995.88 |
1296518400000 | 1037.92 |
1296604800000 | 1024.32 |
1296691200000 | 1001.91 |
1296777600000 | 976.33 |
1297036800000 | 983.27 |
1297123200000 | 993.15 |
1297209600000 | 1027.74 |
1297296000000 | 979.46 |
1297382400000 | 985.03 |
1297641600000 | 991.02 |
1297728000000 | 976.19 |
1297814400000 | 979.7 |
1297900800000 | 1015.16 |
1297987200000 | 1118.16 |
1298246400000 | 1042.76 |
1298332800000 | 1014.87 |
1298419200000 | 1049.01 |
1298505600000 | 1029.37 |
1298592000000 | 1030.18 |
1298851200000 | 1031.84 |
1298937600000 | 1010.34 |
1299024000000 | 1006.45 |
1299110400000 | 1030.38 |
1299196800000 | 1014.22 |
1299456000000 | 1015.96 |
1299542400000 | 950.63 |
1299628800000 | 965.49 |
1299715200000 | 951.08 |
1299801600000 | 980.59 |
1300060800000 | 1056.58 |
1300147200000 | 1013.45 |
1300233600000 | 1024.72 |
1300320000000 | 1041.17 |
1300406400000 | 1025.05 |
1300665600000 | 1034.08 |
1300752000000 | 1044.88 |
1300838400000 | 1013.42 |
1300924800000 | 1056.28 |
1301011200000 | 1052.12 |
1301270400000 | 1048.64 |
1301356800000 | 1006.22 |
1301443200000 | 995.17 |
1301529600000 | 989.95 |
1301616000000 | 980.46 |
1301875200000 | 952.74 |
1301961600000 | 940.87 |
1302048000000 | 979.12 |
1302134400000 | 996.83 |
1302220800000 | 996.59 |
1302480000000 | 958.24 |
1302566400000 | 974.38 |
1302652800000 | 993.1 |
1302739200000 | 948.54 |
1302825600000 | 938.54 |
1303084800000 | 878.6 |
1303171200000 | 891.97 |
1303257600000 | 887.18 |
1303344000000 | 900.86 |
1303430400000 | 900.86 |
1303689600000 | 900.21 |
1303776000000 | 899.22 |
1303862400000 | 871.25 |
1303948800000 | 890.74 |
1304035200000 | 918.44 |
1304294400000 | 909.38 |
1304380800000 | 895.47 |
1304467200000 | 887.14 |
1304553600000 | 866.59 |
1304640000000 | 843.89 |
1304899200000 | 820.76 |
1304985600000 | 840.1 |
1305072000000 | 847.74 |
1305158400000 | 821.08 |
1305244800000 | 827.02 |
1305504000000 | 822.36 |
1305590400000 | 827.83 |
1305676800000 | 824.4 |
1305763200000 | 822.54 |
1305849600000 | 807.26 |
1306108800000 | 789.59 |
1306195200000 | 793.78 |
1306281600000 | 795.65 |
1306368000000 | 797.47 |
1306454400000 | 794.4 |
1306713600000 | 774.95 |
1306800000000 | 817.64 |
1306886400000 | 823.08 |
1306972800000 | 828.62 |
1307059200000 | 873.41 |
1307318400000 | 880.05 |
1307404800000 | 871.87 |
1307491200000 | 826.39 |
1307577600000 | 815.33 |
1307664000000 | 808.94 |
1307923200000 | 809.9 |
1308009600000 | 826.09 |
1308096000000 | 793.38 |
1308182400000 | 772.23 |
1308268800000 | 825.85 |
1308528000000 | 803.6 |
1308614400000 | 837.81 |
1308700800000 | 835.62 |
1308787200000 | 796.33 |
1308873600000 | 803.84 |
1309132800000 | 806.28 |
1309219200000 | 841.42 |
1309305600000 | 838.94 |
1309392000000 | 851.33 |
1309478400000 | 880.89 |
1309737600000 | 895.33 |
1309824000000 | 870.78 |
1309910400000 | 816.6 |
1309996800000 | 797.13 |
1310083200000 | 769.67 |
1310342400000 | 731.2 |
1310428800000 | 710.15 |
1310515200000 | 694.49 |
1310601600000 | 692.98 |
1310688000000 | 675.51 |
1310947200000 | 660.1 |
1311033600000 | 672.26 |
1311120000000 | 667.33 |
1311206400000 | 698.81 |
1311292800000 | 751.52 |
1311552000000 | 748.03 |
1311638400000 | 722.11 |
1311724800000 | 709.5 |
1311811200000 | 693.92 |
1311897600000 | 688.52 |
1312156800000 | 677.65 |
1312243200000 | 652.39 |
1312329600000 | 623.96 |
1312416000000 | 608.88 |
1312502400000 | 595.12 |
1312761600000 | 579.09 |
1312848000000 | 581.19 |
1312934400000 | 567.85 |
1313020800000 | 570.88 |
1313107200000 | 574.06 |
1313366400000 | 583.35 |
1313452800000 | 578.26 |
1313539200000 | 577.46 |
1313625600000 | 557.7 |
1313712000000 | 557.92 |
1313971200000 | 549.49 |
1314057600000 | 531.64 |
1314144000000 | 523.99 |
1314230400000 | 524.76 |
1314316800000 | 510.35 |
1314576000000 | 616.09 |
1314662400000 | 604.37 |
1314748800000 | 560.43 |
1314835200000 | 554.42 |
1314921600000 | 527.01 |
1315180800000 | 497.42 |
1315267200000 | 494.55 |
1315353600000 | 535.58 |
1315440000000 | 511.48 |
1315526400000 | 497.28 |
1315785600000 | 477.37 |
1315872000000 | 483.91 |
1315958400000 | 488.93 |
1316044800000 | 478.39 |
1316131200000 | 489.87 |
1316390400000 | 472.97 |
1316476800000 | 475.56 |
1316563200000 | 470.67 |
1316649600000 | 446.99 |
1316736000000 | 423.91 |
1316995200000 | 397 |
1317081600000 | 407.04 |
1317168000000 | 420.69 |
1317254400000 | 407.39 |
1317340800000 | 396.66 |
1317600000000 | 376.02 |
1317686400000 | 342.7 |
1317772800000 | 357 |
1317859200000 | 364.79 |
1317945600000 | 365.86 |
1318204800000 | 352.11 |
1318291200000 | 334.03 |
1318377600000 | 356.66 |
1318464000000 | 362.64 |
1318550400000 | 372.2 |
1318809600000 | 356.25 |
1318896000000 | 358.92 |
1318982400000 | 366.77 |
1319068800000 | 381.32 |
1319155200000 | 408.41 |
1319414400000 | 373.32 |
1319500800000 | 382.99 |
1319587200000 | 391.97 |
1319673600000 | 403.24 |
1319760000000 | 404.19 |
1320019200000 | 388.25 |
1320105600000 | 358.55 |
1320192000000 | 364.57 |
1320278400000 | 381.78 |
1320364800000 | 381.74 |
1320624000000 | 391.05 |
1320710400000 | 419.97 |
1320796800000 | 396.54 |
1320883200000 | 390.46 |
1320969600000 | 383.28 |
1321228800000 | 378.87 |
1321315200000 | 354.94 |
1321401600000 | 340.34 |
1321488000000 | 344.45 |
1321574400000 | 332.47 |
1321833600000 | 318.75 |
1321920000000 | 317.1 |
1322006400000 | 314.95 |
1322092800000 | 315.75 |
1322179200000 | 320.73 |
1322438400000 | 323.98 |
1322524800000 | 314.21 |
1322611200000 | 337.89 |
1322697600000 | 328.98 |
1322784000000 | 341.81 |
1323043200000 | 344.92 |
1323129600000 | 338.12 |
1323216000000 | 342.33 |
1323302400000 | 338.41 |
1323388800000 | 335.84 |
1323648000000 | 322.85 |
1323734400000 | 317.29 |
1323820800000 | 308.34 |
1323907200000 | 313.77 |
1323993600000 | 308.64 |
1324252800000 | 302.48 |
1324339200000 | 300.35 |
1324425600000 | 293.3 |
1324512000000 | 297.16 |
1324598400000 | 298.66 |
1324857600000 | 298.66 |
1324944000000 | 306.44 |
1325030400000 | 299.48 |
1325116800000 | 301.62 |
1325203200000 | 312.12 |
1325462400000 | 304.47 |
1325548800000 | 302.8 |
1325635200000 | 302.57 |
1325721600000 | 290.18 |
1325808000000 | 288.39 |
1326067200000 | 281.51 |
1326153600000 | 278.61 |
1326240000000 | 277.16 |
1326326400000 | 288.87 |
1326412800000 | 286.22 |
1326672000000 | 292.65 |
1326758400000 | 292.17 |
1326844800000 | 307.72 |
1326931200000 | 320.21 |
1327017600000 | 332.66 |
1327276800000 | 362.17 |
1327363200000 | 340.48 |
1327449600000 | 362.99 |
1327536000000 | 409.73 |
1327622400000 | 424.79 |
1327881600000 | 435.3 |
1327968000000 | 475.74 |
1328054400000 | 479.51 |
1328140800000 | 463.58 |
1328227200000 | 419.29 |
1328486400000 | 445.46 |
1328572800000 | 479.76 |
1328659200000 | 480.05 |
1328745600000 | 479.39 |
1328832000000 | 450.14 |
1329091200000 | 501.87 |
1329177600000 | 499.13 |
1329264000000 | 449.99 |
1329350400000 | 464.03 |
1329436800000 | 520.31 |
1329696000000 | 529.98 |
1329782400000 | 492.11 |
1329868800000 | 459.96 |
1329955200000 | 468.33 |
1330041600000 | 467.97 |
1330300800000 | 465.61 |
1330387200000 | 438.75 |
1330473600000 | 455.88 |
1330560000000 | 460.48 |
1330646400000 | 447.2 |
1330905600000 | 428.55 |
1330992000000 | 451.35 |
1331078400000 | 452.88 |
1331164800000 | 459.83 |
1331251200000 | 436.69 |
1331510400000 | 416.81 |
1331596800000 | 423.08 |
1331683200000 | 413.47 |
1331769600000 | 403.85 |
1331856000000 | 404.52 |
1332115200000 | 421.3 |
1332201600000 | 428.52 |
1332288000000 | 418.91 |
1332374400000 | 420.88 |
1332460800000 | 418.27 |
1332720000000 | 407.11 |
1332806400000 | 387.03 |
1332892800000 | 394.54 |
1332979200000 | 383.56 |
1333065600000 | 379.34 |
1333324800000 | 366.96 |
1333411200000 | 369.95 |
1333497600000 | 362.03 |
1333584000000 | 365.28 |
1333670400000 | 365.28 |
1333929600000 | 365.49 |
1334016000000 | 400.4 |
1334102400000 | 402.87 |
1334188800000 | 398.85 |
1334275200000 | 396.08 |
1334534400000 | 395.44 |
1334620800000 | 396.82 |
1334707200000 | 396.12 |
1334793600000 | 385.66 |
1334880000000 | 381.2 |
1335139200000 | 377.25 |
1335225600000 | 375.31 |
1335312000000 | 378.09 |
1335398400000 | 380.34 |
1335484800000 | 382.87 |
1335744000000 | 379.57 |
1335830400000 | 379.27 |
1335916800000 | 370.24 |
1336003200000 | 373.62 |
1336089600000 | 376.41 |
1336348800000 | 349.31 |
1336435200000 | 338.68 |
1336521600000 | 342.24 |
1336608000000 | 366.37 |
1336694400000 | 357.37 |
1336953600000 | 347.8 |
1337040000000 | 330.21 |
1337126400000 | 326.43 |
1337212800000 | 319.14 |
1337299200000 | 324.5 |
1337558400000 | 327.02 |
1337644800000 | 317.56 |
1337731200000 | 303.9 |
1337817600000 | 277.67 |
1337904000000 | 260.98 |
1338163200000 | 278.54 |
1338249600000 | 276.19 |
1338336000000 | 264.64 |
1338422400000 | 270.14 |
1338508800000 | 258.21 |
1338768000000 | 260.99 |
1338854400000 | 251.68 |
1338940800000 | 261.83 |
1339027200000 | 276.92 |
1339113600000 | 277.99 |
1339372800000 | 293.03 |
1339459200000 | 286.28 |
1339545600000 | 299.02 |
1339632000000 | 329.78 |
1339718400000 | 346.38 |
1339977600000 | 354.84 |
1340064000000 | 360.58 |
1340150400000 | 344.2 |
1340236800000 | 347.63 |
1340323200000 | 336.89 |
1340582400000 | 307.83 |
1340668800000 | 318.4 |
1340755200000 | 324.51 |
1340841600000 | 319.16 |
1340928000000 | 352.36 |
1341187200000 | 351.53 |
1341273600000 | 346.13 |
1341360000000 | 350.57 |
1341446400000 | 339.53 |
1341532800000 | 329.06 |
1341792000000 | 327.28 |
1341878400000 | 314.69 |
1341964800000 | 307.49 |
1342051200000 | 304.43 |
1342137600000 | 316.74 |
1342396800000 | 316.54 |
1342483200000 | 318.01 |
1342569600000 | 318.33 |
1342656000000 | 322.92 |
1342742400000 | 317.76 |
1343001600000 | 292.86 |
1343088000000 | 294.73 |
1343174400000 | 300.79 |
1343260800000 | 301.08 |
1343347200000 | 310.52 |
1343606400000 | 315.09 |
1343692800000 | 315.51 |
1343779200000 | 313.94 |
1343865600000 | 304.22 |
1343952000000 | 307.89 |
1344211200000 | 317.58 |
1344297600000 | 317.97 |
1344384000000 | 309.72 |
1344470400000 | 309.01 |
1344556800000 | 308.56 |
1344816000000 | 311.6 |
1344902400000 | 309.65 |
1344988800000 | 308.65 |
1345075200000 | 319.02 |
1345161600000 | 312.95 |
1345420800000 | 312.85 |
1345507200000 | 325.77 |
1345593600000 | 326.54 |
1345680000000 | 326.74 |
1345766400000 | 326.9 |
1346025600000 | 327.58 |
1346112000000 | 323.88 |
1346198400000 | 326.52 |
1346284800000 | 323.09 |
1346371200000 | 330.88 |
1346630400000 | 330.85 |
1346716800000 | 330.76 |
1346803200000 | 346.98 |
1346889600000 | 345.33 |
1346976000000 | 360.88 |
1347235200000 | 401.34 |
1347321600000 | 392.92 |
1347408000000 | 430.07 |
1347494400000 | 432.75 |
1347580800000 | 440.64 |
1347840000000 | 423.12 |
1347926400000 | 436.34 |
1348012800000 | 450.45 |
1348099200000 | 437.78 |
1348185600000 | 459.99 |
1348444800000 | 436.49 |
1348531200000 | 434.73 |
1348617600000 | 424.15 |
1348704000000 | 416.02 |
1348790400000 | 416.4 |
1349049600000 | 424.48 |
1349136000000 | 448.51 |
1349222400000 | 448.16 |
1349308800000 | 452.93 |
1349395200000 | 485.51 |
1349654400000 | 477.94 |
1349740800000 | 473.67 |
1349827200000 | 452.62 |
1349913600000 | 464.56 |
1350000000000 | 480.58 |
1350259200000 | 483.63 |
1350345600000 | 492.52 |
1350432000000 | 523.03 |
1350518400000 | 530.35 |
1350604800000 | 536.66 |
1350864000000 | 538.97 |
1350950400000 | 519.74 |
1351036800000 | 530.52 |
1351123200000 | 528.2 |
1351209600000 | 516.85 |
1351468800000 | 472.41 |
1351555200000 | 471.85 |
1351641600000 | 443.72 |
1351728000000 | 415.42 |
1351814400000 | 449.3 |
1352073600000 | 465.55 |
1352160000000 | 475.87 |
1352246400000 | 465.67 |
1352332800000 | 436.97 |
1352419200000 | 445.74 |
1352678400000 | 414.64 |
1352764800000 | 411.02 |
1352851200000 | 430.31 |
1352937600000 | 425.17 |
1353024000000 | 425.21 |
1353283200000 | 452.49 |
1353369600000 | 449.85 |
1353456000000 | 457.1 |
1353542400000 | 470.75 |
1353628800000 | 475.24 |
1353888000000 | 472.8 |
1353974400000 | 457.28 |
1354060800000 | 443.86 |
1354147200000 | 441.95 |
1354233600000 | 425.52 |
1354492800000 | 452.2 |
1354579200000 | 446.89 |
1354665600000 | 461.04 |
1354752000000 | 465.39 |
1354838400000 | 464.42 |
1355097600000 | 472.04 |
1355184000000 | 482.5 |
1355270400000 | 489.26 |
1355356800000 | 483.34 |
1355443200000 | 482.98 |
1355702400000 | 473.01 |
1355788800000 | 476.74 |
1355875200000 | 505.12 |
1355961600000 | 494.97 |
1356048000000 | 493.64 |
1356307200000 | 494.41 |
1356393600000 | 494.41 |
1356480000000 | 495.42 |
1356566400000 | 513.23 |
1356652800000 | 504.22 |
1356912000000 | 500.84 |
1357084800000 | 527.37 |
1357171200000 | 524.51 |
1357257600000 | 530.6 |
1357516800000 | 533.12 |
1357603200000 | 539.34 |
1357689600000 | 533.66 |
1357776000000 | 542.81 |
1357862400000 | 543.66 |
1358121600000 | 541.2 |
1358208000000 | 528.45 |
1358294400000 | 538.47 |
1358380800000 | 537.23 |
1358467200000 | 541.98 |
1358726400000 | 532.43 |
1358812800000 | 550.97 |
1358899200000 | 566.05 |
1358985600000 | 546.79 |
1359072000000 | 576.55 |
1359331200000 | 571.14 |
1359417600000 | 565.94 |
1359504000000 | 561.62 |
1359590400000 | 544.17 |
1359676800000 | 541.69 |
1359936000000 | 545.19 |
1360022400000 | 554.23 |
1360108800000 | 570.92 |
1360195200000 | 567.11 |
1360281600000 | 562.86 |
1360540800000 | 554.97 |
1360627200000 | 564.63 |
1360713600000 | 566.11 |
1360800000000 | 550.69 |
1360886400000 | 557.64 |
1361145600000 | 548.96 |
1361232000000 | 548.13 |
1361318400000 | 549.36 |
1361404800000 | 516.92 |
1361491200000 | 528.41 |
1361750400000 | 526.97 |
1361836800000 | 510.16 |
1361923200000 | 522.39 |
1362009600000 | 529.58 |
1362096000000 | 506.53 |
1362355200000 | 500.72 |
1362441600000 | 495.18 |
1362528000000 | 494.5 |
1362614400000 | 478.23 |
1362700800000 | 485.13 |
1362960000000 | 476.58 |
1363046400000 | 478.25 |
1363132800000 | 486.49 |
1363219200000 | 482.08 |
1363305600000 | 475.72 |
1363564800000 | 471.79 |
1363651200000 | 440.47 |
1363737600000 | 437.62 |
1363824000000 | 440.55 |
1363910400000 | 447.7 |
1364169600000 | 443.76 |
1364256000000 | 414.16 |
1364342400000 | 394.25 |
1364428800000 | 411.01 |
1364515200000 | 411.01 |
1364774400000 | 411.2 |
1364860800000 | 400.8 |
1364947200000 | 393.23 |
1365033600000 | 403.58 |
1365120000000 | 404.43 |
1365379200000 | 415.37 |
1365465600000 | 441.18 |
1365552000000 | 465.92 |
1365638400000 | 492.01 |
1365724800000 | 477.15 |
1365984000000 | 477.64 |
1366070400000 | 476.1 |
1366156800000 | 483.2 |
1366243200000 | 500.21 |
1366329600000 | 491.26 |
1366588800000 | 500.18 |
1366675200000 | 497.64 |
1366761600000 | 498.03 |
1366848000000 | 518.09 |
1366934400000 | 514.64 |
1367193600000 | 511.96 |
1367280000000 | 515.74 |
1367366400000 | 516.09 |
1367452800000 | 519.19 |
1367539200000 | 520.92 |
1367798400000 | 518.53 |
1367884800000 | 519.67 |
1367971200000 | 569.76 |
1368057600000 | 566.08 |
1368144000000 | 543.77 |
1368403200000 | 572.74 |
1368489600000 | 592.8 |
1368576000000 | 618.86 |
1368662400000 | 642.5 |
1368748800000 | 649.91 |
1369008000000 | 601.62 |
1369094400000 | 563.35 |
1369180800000 | 570.94 |
1369267200000 | 553.56 |
1369353600000 | 547.01 |
1369612800000 | 547.36 |
1369699200000 | 528.55 |
1369785600000 | 515.1 |
1369872000000 | 494.21 |
1369958400000 | 516.53 |
1370217600000 | 515.08 |
1370304000000 | 503.39 |
1370390400000 | 500.72 |
1370476800000 | 513.82 |
1370563200000 | 517.17 |
1370822400000 | 503.97 |
1370908800000 | 451.48 |
1370995200000 | 441.04 |
1371081600000 | 456.35 |
1371168000000 | 459.24 |
1371427200000 | 456.38 |
1371513600000 | 442.17 |
1371600000000 | 437.83 |
1371686400000 | 415.36 |
1371772800000 | 389.85 |
1372032000000 | 388.6 |
1372118400000 | 404.81 |
1372204800000 | 400.14 |
1372291200000 | 378.9 |
1372377600000 | 388.01 |
1372636800000 | 370.63 |
1372723200000 | 334.09 |
1372809600000 | 320.17 |
1372896000000 | 314 |
1372982400000 | 317.76 |
1373241600000 | 321.55 |
1373328000000 | 306.54 |
1373414400000 | 303.3 |
1373500800000 | 302.08 |
1373587200000 | 310.84 |
1373846400000 | 307.98 |
1373932800000 | 319.44 |
1374019200000 | 323.73 |
1374105600000 | 331.31 |
1374192000000 | 325.1 |
1374451200000 | 330.47 |
1374537600000 | 331.1 |
1374624000000 | 331.16 |
1374710400000 | 335.26 |
1374796800000 | 342.8 |
1375056000000 | 346.37 |
1375142400000 | 340.61 |
1375228800000 | 349.05 |
1375315200000 | 353.2 |
1375401600000 | 371.11 |
1375660800000 | 370.1 |
1375747200000 | 376.55 |
1375833600000 | 373.52 |
1375920000000 | 384.71 |
1376006400000 | 389.16 |
1376265600000 | 389.08 |
1376352000000 | 377.62 |
1376438400000 | 380.63 |
1376524800000 | 380.2 |
1376611200000 | 378.07 |
1376870400000 | 364.88 |
1376956800000 | 353.22 |
1377043200000 | 358.58 |
1377129600000 | 354.6 |
1377216000000 | 364.57 |
1377475200000 | 364.2 |
1377561600000 | 352.18 |
1377648000000 | 352.52 |
1377734400000 | 358.21 |
1377820800000 | 362.03 |
1378080000000 | 362.02 |
1378166400000 | 374.26 |
1378252800000 | 378.27 |
1378339200000 | 380.38 |
1378425600000 | 388.43 |
1378684800000 | 411.36 |
1378771200000 | 415.79 |
1378857600000 | 411.9 |
1378944000000 | 412.52 |
1379030400000 | 405.11 |
1379289600000 | 411.88 |
1379376000000 | 414.21 |
1379462400000 | 413.27 |
1379548800000 | 431.78 |
1379635200000 | 408.15 |
1379894400000 | 415.64 |
1379980800000 | 429.03 |
1380067200000 | 432.65 |
1380153600000 | 435.42 |
1380240000000 | 435.49 |
1380499200000 | 423.92 |
1380585600000 | 430.95 |
1380672000000 | 429.14 |
1380758400000 | 441.6 |
1380844800000 | 458.99 |
1381104000000 | 466.51 |
1381190400000 | 468.99 |
1381276800000 | 467.56 |
1381363200000 | 474.39 |
1381449600000 | 472.77 |
1381708800000 | 483.99 |
1381795200000 | 484.13 |
1381881600000 | 477.87 |
1381968000000 | 490.04 |
1382054400000 | 511.94 |
1382313600000 | 520.85 |
1382400000000 | 523.53 |
1382486400000 | 499.98 |
1382572800000 | 507.5 |
1382659200000 | 513.78 |
1382918400000 | 513.46 |
1383004800000 | 499.66 |
1383091200000 | 496.96 |
1383177600000 | 496.91 |
1383264000000 | 482.56 |
1383523200000 | 477.08 |
1383609600000 | 463.15 |
1383696000000 | 475.03 |
1383782400000 | 479.81 |
1383868800000 | 471.46 |
1384128000000 | 466.38 |
1384214400000 | 457.31 |
1384300800000 | 459.9 |
1384387200000 | 465.41 |
1384473600000 | 470.43 |
1384732800000 | 478.76 |
1384819200000 | 479.21 |
1384905600000 | 467.29 |
1384992000000 | 466.94 |
1385078400000 | 482.68 |
1385337600000 | 503.13 |
1385424000000 | 488.22 |
1385510400000 | 500.51 |
1385596800000 | 513.23 |
1385683200000 | 518.88 |
1385942400000 | 528.29 |
1386028800000 | 531.01 |
1386115200000 | 526.1 |
1386201600000 | 516.95 |
1386288000000 | 505.49 |
1386547200000 | 514.16 |
1386633600000 | 527.06 |
1386720000000 | 523.33 |
1386806400000 | 517.33 |
1386892800000 | 503.31 |
1387152000000 | 502.51 |
1387238400000 | 506.72 |
1387324800000 | 502.65 |
1387411200000 | 505.87 |
1387497600000 | 480.15 |
1387756800000 | 483.38 |
1387843200000 | 481.98 |
1387929600000 | 481.98 |
1388016000000 | 482.88 |
1388102400000 | 512.99 |
1388361600000 | 515.29 |
1388448000000 | 517.53 |
1388620800000 | 526.11 |
1388707200000 | 523.71 |
1388966400000 | 524.83 |
1389052800000 | 538.94 |
1389139200000 | 566.62 |
1389225600000 | 577.35 |
1389312000000 | 584.37 |
1389571200000 | 587.82 |
1389657600000 | 579.26 |
1389744000000 | 589.64 |
1389830400000 | 585.45 |
1389916800000 | 576.91 |
1390176000000 | 564.32 |
1390262400000 | 549.68 |
1390348800000 | 555.61 |
1390435200000 | 560.89 |
1390521600000 | 543.85 |
1390780800000 | 532.89 |
1390867200000 | 520.29 |
1390953600000 | 518.55 |
1391040000000 | 530.63 |
1391126400000 | 540.29 |
1391385600000 | 562.07 |
1391472000000 | 566.48 |
1391558400000 | 579.69 |
1391644800000 | 590.85 |
1391731200000 | 594.05 |
1391990400000 | 598.82 |
1392076800000 | 601.96 |
1392163200000 | 614.86 |
1392249600000 | 613.19 |
1392336000000 | 621.33 |
1392595200000 | 615.77 |
1392681600000 | 616.62 |
1392768000000 | 612.29 |
1392854400000 | 604.66 |
1392940800000 | 606.07 |
1393200000000 | 587.42 |
1393286400000 | 613.33 |
1393372800000 | 634.59 |
1393459200000 | 631.15 |
1393545600000 | 650.9 |
1393804800000 | 649.11 |
1393891200000 | 662.08 |
1393977600000 | 653.43 |
1394064000000 | 659.31 |
1394150400000 | 674.64 |
1394409600000 | 660.96 |
1394496000000 | 667.73 |
1394582400000 | 667.33 |
1394668800000 | 666.65 |
1394755200000 | 656.21 |
1395014400000 | 680.68 |
1395100800000 | 675.17 |
1395187200000 | 669.7 |
1395273600000 | 663.19 |
1395360000000 | 645.85 |
1395619200000 | 656.66 |
1395705600000 | 656.38 |
1395792000000 | 650.52 |
1395878400000 | 640.46 |
1395964800000 | 641.95 |
1396224000000 | 648.34 |
1396310400000 | 650.62 |
1396396800000 | 660.45 |
1396483200000 | 638.6 |
1396569600000 | 623.57 |
1396828800000 | 614.62 |
1396915200000 | 618.19 |
1397001600000 | 615.49 |
1397088000000 | 608.36 |
1397174400000 | 588.78 |
1397433600000 | 564.55 |
1397520000000 | 562.29 |
1397606400000 | 574.55 |
1397692800000 | 602 |
1397779200000 | 602 |
1398038400000 | 600.63 |
1398124800000 | 617.71 |
1398211200000 | 601.3 |
1398297600000 | 602.88 |
1398384000000 | 593.25 |
1398643200000 | 581.01 |
1398729600000 | 582.9 |
1398816000000 | 606.22 |
1398902400000 | 606.22 |
1398988800000 | 610.31 |
1399248000000 | 612.53 |
1399334400000 | 608.67 |
1399420800000 | 612.92 |
1399507200000 | 604.41 |
1399593600000 | 580.67 |
1399852800000 | 569.28 |
1399939200000 | 565.42 |
1400025600000 | 578.14 |
1400112000000 | 554.67 |
1400198400000 | 524.15 |
1400457600000 | 510.88 |
1400544000000 | 541.3 |
1400630400000 | 556.11 |
1400716800000 | 562.23 |
1400803200000 | 579.65 |
1401062400000 | 593.91 |
1401148800000 | 588.91 |
1401235200000 | 606.16 |
1401321600000 | 597.51 |
1401408000000 | 610.32 |
1401667200000 | 617.33 |
1401753600000 | 612.84 |
1401840000000 | 617.4 |
1401926400000 | 640.5 |
1402012800000 | 650.41 |
1402272000000 | 648.22 |
1402358400000 | 660.64 |
1402444800000 | 648.67 |
1402531200000 | 651.67 |
1402617600000 | 625.55 |
1402876800000 | 619.84 |
1402963200000 | 621.94 |
1403049600000 | 639.92 |
1403136000000 | 646.48 |
1403222400000 | 651.62 |
1403481600000 | 623.41 |
1403568000000 | 613.11 |
1403654400000 | 612.48 |
1403740800000 | 605.57 |
1403827200000 | 596.27 |
1404086400000 | 603.99 |
1404172800000 | 609.61 |
1404259200000 | 623.58 |
1404345600000 | 628.58 |
1404432000000 | 619.83 |
1404691200000 | 624.79 |
1404777600000 | 594.71 |
1404864000000 | 578.5 |
1404950400000 | 561.31 |
1405036800000 | 566.98 |
1405296000000 | 583.76 |
1405382400000 | 576.09 |
1405468800000 | 579.8 |
1405555200000 | 580.37 |
1405641600000 | 563.87 |
1405900800000 | 557.19 |
1405987200000 | 549.4 |
1406073600000 | 559.01 |
1406160000000 | 568.13 |
1406246400000 | 591.6 |
1406505600000 | 595.02 |
1406592000000 | 582.84 |
1406678400000 | 581.38 |
1406764800000 | 565.48 |
1406851200000 | 557.95 |
1407110400000 | 556.04 |
1407196800000 | 529.79 |
1407283200000 | 503.97 |
1407369600000 | 511.45 |
1407456000000 | 495.04 |
1407715200000 | 513.03 |
1407801600000 | 526.03 |
1407888000000 | 533.09 |
1407974400000 | 539.04 |
1408060800000 | 539.14 |
1408320000000 | 521.28 |
1408406400000 | 526.16 |
1408492800000 | 535.53 |
1408579200000 | 546.1 |
1408665600000 | 551.97 |
1408924800000 | 552.84 |
1409011200000 | 557.55 |
1409097600000 | 557.06 |
1409184000000 | 555.6 |
1409270400000 | 547.03 |
1409529600000 | 544.36 |
1409616000000 | 527.06 |
1409702400000 | 534.61 |
1409788800000 | 538.52 |
1409875200000 | 554.77 |
1410134400000 | 552.29 |
1410220800000 | 535.58 |
1410307200000 | 538.33 |
1410393600000 | 538.83 |
1410480000000 | 538.1 |
1410739200000 | 533.67 |
1410825600000 | 523.84 |
1410912000000 | 528.05 |
1410998400000 | 514.71 |
1411084800000 | 533.85 |
1411344000000 | 527.91 |
1411430400000 | 514.99 |
1411516800000 | 518.47 |
1411603200000 | 509 |
1411689600000 | 507.25 |
1411948800000 | 496.38 |
1412035200000 | 494.09 |
1412121600000 | 484.92 |
1412208000000 | 501.65 |
1412294400000 | 492.79 |
1412553600000 | 480.89 |
1412640000000 | 473.09 |
1412726400000 | 475.42 |
1412812800000 | 484.41 |
1412899200000 | 470.67 |
1413158400000 | 466.11 |
1413244800000 | 435.65 |
1413331200000 | 416.57 |
1413417600000 | 407.77 |
1413504000000 | 448.03 |
1413763200000 | 449.79 |
1413849600000 | 476.12 |
1413936000000 | 469.55 |
1414022400000 | 463.45 |
1414108800000 | 459.81 |
1414368000000 | 444.72 |
1414454400000 | 445.96 |
1414540800000 | 441.33 |
1414627200000 | 433.47 |
1414713600000 | 428.1 |
1414972800000 | 441.75 |
1415059200000 | 446.32 |
1415145600000 | 451.99 |
1415232000000 | 457.13 |
1415318400000 | 438.81 |
1415577600000 | 432.46 |
1415664000000 | 429.61 |
1415750400000 | 427.21 |
1415836800000 | 436.97 |
1415923200000 | 439.18 |
1416182400000 | 432.84 |
1416268800000 | 446.81 |
1416355200000 | 467.98 |
1416441600000 | 475.22 |
1416528000000 | 480.17 |
1416787200000 | 482.46 |
1416873600000 | 473.67 |
1416960000000 | 483.25 |
1417046400000 | 466.94 |
1417132800000 | 481.61 |
1417392000000 | 483.35 |
1417478400000 | 496.11 |
1417564800000 | 499.31 |
1417651200000 | 507.4 |
1417737600000 | 517.67 |
1417996800000 | 512.46 |
1418083200000 | 475.12 |
1418169600000 | 469.01 |
1418256000000 | 429.57 |
1418342400000 | 436.41 |
1418601600000 | 438.46 |
1418688000000 | 440.75 |
1418774400000 | 453.96 |
1418860800000 | 459.12 |
1418947200000 | 444.28 |
1419206400000 | 442.5 |
1419292800000 | 436.86 |
1419379200000 | 437.33 |
1419465600000 | 437.33 |
1419552000000 | 436.64 |
1419811200000 | 424.54 |
1419897600000 | 424.19 |
1419984000000 | 426.91 |
1420156800000 | 425.25 |
1420416000000 | 398.66 |
1420502400000 | 398.07 |
1420588800000 | 386.98 |
1420675200000 | 377.33 |
1420761600000 | 395.13 |
1421020800000 | 414.8 |
1421107200000 | 428.36 |
1421193600000 | 420.83 |
1421280000000 | 413.75 |
1421366400000 | 406.31 |
1421625600000 | 422.49 |
1421712000000 | 415.55 |
1421798400000 | 404.89 |
1421884800000 | 400.56 |
1421971200000 | 423.55 |
1422230400000 | 416.89 |
1422316800000 | 423.97 |
1422403200000 | 408.78 |
1422489600000 | 405.11 |
1422576000000 | 397.57 |
1422835200000 | 420.24 |
1422921600000 | 464.8 |
1423008000000 | 459.14 |
1423094400000 | 459.54 |
1423180800000 | 456.54 |
1423440000000 | 445.46 |
1423526400000 | 466.19 |
1423612800000 | 435.12 |
1423699200000 | 466.6 |
1423785600000 | 479.54 |
1424044800000 | 474.01 |
1424131200000 | 469.11 |
1424217600000 | 464.35 |
1424304000000 | 458.94 |
1424390400000 | 443.9 |
1424649600000 | 443.35 |
1424736000000 | 475.3 |
1424822400000 | 480.36 |
1424908800000 | 465.26 |
1424995200000 | 458.98 |
1425254400000 | 453.7 |
1425340800000 | 450.08 |
1425427200000 | 435.31 |
1425513600000 | 434.39 |
1425600000000 | 430.99 |
1425859200000 | 423.34 |
1425945600000 | 413.23 |
1426032000000 | 403.32 |
1426118400000 | 407.41 |
1426204800000 | 396.86 |
1426464000000 | 387.68 |
1426550400000 | 387.9 |
1426636800000 | 370.87 |
1426723200000 | 364.88 |
1426809600000 | 367.22 |
1427068800000 | 381.15 |
1427155200000 | 405.22 |
1427241600000 | 408.23 |
1427328000000 | 399.26 |
1427414400000 | 403.47 |
1427673600000 | 410.71 |
1427760000000 | 410.1 |
1427846400000 | 400.49 |
1427932800000 | 408.91 |
1428019200000 | 408.91 |
1428278400000 | 414.59 |
1428364800000 | 404.58 |
1428451200000 | 395.68 |
1428537600000 | 391.98 |
1428624000000 | 390.09 |
1428883200000 | 388.11 |
1428969600000 | 392.16 |
1429056000000 | 384.4 |
1429142400000 | 404.51 |
1429228800000 | 394.35 |
1429488000000 | 387.8 |
1429574400000 | 378.49 |
1429660800000 | 367.96 |
1429747200000 | 379.72 |
1429833600000 | 403.26 |
1430092800000 | 409.7 |
1430179200000 | 417.74 |
1430265600000 | 421.96 |
1430352000000 | 438.98 |
1430438400000 | 439.64 |
1430697600000 | 436.31 |
1430784000000 | 427.64 |
1430870400000 | 440.35 |
1430956800000 | 447.43 |
1431043200000 | 434.54 |
1431302400000 | 425.55 |
1431388800000 | 433.07 |
1431475200000 | 441.96 |
1431561600000 | 448.19 |
1431648000000 | 434.89 |
1431907200000 | 431.29 |
1431993600000 | 432.34 |
1432080000000 | 426.64 |
1432166400000 | 425.13 |
1432252800000 | 422.71 |
1432512000000 | 410.21 |
1432598400000 | 411.28 |
1432684800000 | 417.24 |
1432771200000 | 411.72 |
1432857600000 | 412.38 |
1433116800000 | 409.9 |
1433203200000 | 401.05 |
1433289600000 | 418.38 |
1433376000000 | 416.91 |
1433462400000 | 403.47 |
1433721600000 | 396.4 |
1433808000000 | 399.58 |
1433894400000 | 401.28 |
1433980800000 | 426.18 |
1434067200000 | 410.79 |
1434326400000 | 393.9 |
1434412800000 | 372.04 |
1434499200000 | 355.09 |
1434585600000 | 352.65 |
1434672000000 | 347.34 |
1434931200000 | 378.19 |
1435017600000 | 399.71 |
1435104000000 | 399.07 |
1435190400000 | 401.23 |
1435276800000 | 406.47 |
1435536000000 | 406.83 |
1435622400000 | 406.52 |
1435708800000 | 405.07 |
1435795200000 | 405.16 |
1435881600000 | 405.01 |
1436140800000 | 404.06 |
1436227200000 | 398.99 |
1436313600000 | 403.72 |
1436400000000 | 403 |
1436486400000 | 407.66 |
1436745600000 | 401.73 |
1436832000000 | 401.34 |
1436918400000 | 399.76 |
1437004800000 | 397.82 |
1437091200000 | 396 |
1437350400000 | 396.36 |
1437436800000 | 398.92 |
1437523200000 | 397.38 |
1437609600000 | 400.56 |
1437696000000 | 400.08 |
1437955200000 | 405.05 |
1438041600000 | 402.71 |
1438128000000 | 402.51 |
1438214400000 | 398.59 |
1438300800000 | 403.11 |
1438560000000 | 354.85 |
1438646400000 | 378.93 |
1438732800000 | 362.68 |
1438819200000 | 367.61 |
1438905600000 | 374.03 |
1439164800000 | 382.07 |
1439251200000 | 389.76 |
1439337600000 | 392.85 |
1439424000000 | 387.07 |
1439510400000 | 379.18 |
1439769600000 | 387.01 |
1439856000000 | 390.49 |
1439942400000 | 387.2 |
1440028800000 | 384.15 |
1440115200000 | 375.98 |
1440374400000 | 343.32 |
1440460800000 | 383.2 |
1440547200000 | 378.55 |
1440633600000 | 373.04 |
1440720000000 | 378.98 |
1440979200000 | 375.3 |
1441065600000 | 380.75 |
1441152000000 | 385.13 |
1441238400000 | 389.44 |
1441324800000 | 381.78 |
1441584000000 | 384.99 |
1441670400000 | 390.58 |
1441756800000 | 389.01 |
1441843200000 | 392.04 |
1441929600000 | 394.23 |
1442188800000 | 403.49 |
1442275200000 | 408.55 |
1442361600000 | 416.3 |
1442448000000 | 411.52 |
1442534400000 | 412.83 |
1442793600000 | 404.07 |
1442880000000 | 392.36 |
1442966400000 | 382.9 |
1443052800000 | 388.95 |
1443139200000 | 387.97 |
1443398400000 | 379.35 |
1443484800000 | 376.38 |
1443571200000 | 385.49 |
1443657600000 | 377.24 |
1443744000000 | 380.99 |
1444003200000 | 392.23 |
1444089600000 | 392.7 |
1444176000000 | 389.97 |
1444262400000 | 388.31 |
1444348800000 | 389.62 |
1444608000000 | 393.86 |
1444694400000 | 399.06 |
1444780800000 | 400.69 |
1444867200000 | 407.31 |
1444953600000 | 396.48 |
1445212800000 | 386.61 |
1445299200000 | 397.04 |
1445385600000 | 398.71 |
1445472000000 | 400.93 |
1445558400000 | 393.78 |
1445817600000 | 403.12 |
1445904000000 | 412.71 |
1445990400000 | 413.29 |
1446076800000 | 401.18 |
1446163200000 | 397.61 |
1446422400000 | 405.96 |
1446508800000 | 396.62 |
1446595200000 | 388.84 |
1446681600000 | 378.55 |
1446768000000 | 369.54 |
1447027200000 | 372.69 |
1447113600000 | 364.08 |
1447200000000 | 368 |
1447286400000 | 371.22 |
1447372800000 | 366.51 |
1447632000000 | 360.76 |
1447718400000 | 362.3 |
1447804800000 | 370.07 |
1447891200000 | 374.67 |
1447977600000 | 365.08 |
1448236800000 | 355.13 |
1448323200000 | 355.45 |
1448409600000 | 350.83 |
1448496000000 | 352.14 |
1448582400000 | 351.99 |
1448841600000 | 343.67 |
1448928000000 | 352.07 |
1449014400000 | 344.01 |
1449100800000 | 352.61 |
1449187200000 | 343.9 |
1449446400000 | 342.33 |
1449532800000 | 322 |
1449619200000 | 322.14 |
1449705600000 | 329.79 |
1449792000000 | 321.95 |
1450051200000 | 317.97 |
1450137600000 | 311.28 |
1450224000000 | 321.28 |
1450310400000 | 327.51 |
1450396800000 | 331.04 |
1450656000000 | 332.87 |
1450742400000 | 333.96 |
1450828800000 | 331.83 |
1450915200000 | 334.24 |
1451001600000 | 334.24 |
1451260800000 | 340.19 |
1451347200000 | 342.56 |
1451433600000 | 332.26 |
1451520000000 | 347.35 |
1451865600000 | 343.24 |
1451952000000 | 340.1 |
1452038400000 | 341.02 |
1452124800000 | 330.24 |
1452211200000 | 330.46 |
1452470400000 | 319.63 |
1452556800000 | 328.38 |
1452643200000 | 327.35 |
1452729600000 | 322.54 |
1452816000000 | 322.11 |
1453075200000 | 321.15 |
1453161600000 | 337.21 |
1453248000000 | 324.03 |
1453334400000 | 317.19 |
1453420800000 | 319.71 |
1453680000000 | 319.33 |
1453766400000 | 325.55 |
1453852800000 | 328.19 |
1453939200000 | 325.94 |
1454025600000 | 332.48 |
1454284800000 | 335.55 |
1454371200000 | 333.24 |
1454457600000 | 327.81 |
1454544000000 | 330.97 |
1454630400000 | 335.29 |
1454889600000 | 315.98 |
1454976000000 | 314.86 |
1455062400000 | 310.32 |
1455148800000 | 304.39 |
1455235200000 | 307.1 |
1455494400000 | 320.62 |
1455580800000 | 319.54 |
1455667200000 | 333.88 |
1455753600000 | 326.1 |
1455840000000 | 313.22 |
1456099200000 | 318.96 |
1456185600000 | 330.68 |
1456272000000 | 315.45 |
1456358400000 | 319.35 |
1456444800000 | 336.64 |
1456704000000 | 349.89 |
1456790400000 | 348.9 |
1456876800000 | 358.36 |
1456963200000 | 378.83 |
1457049600000 | 384.19 |
1457308800000 | 387.31 |
1457395200000 | 395.91 |
1457481600000 | 375.7 |
1457568000000 | 392.11 |
1457654400000 | 392.05 |
1457913600000 | 390.22 |
1458000000000 | 398.75 |
1458086400000 | 390.52 |
1458172800000 | 403.4 |
1458259200000 | 392.06 |
1458518400000 | 372.41 |
1458604800000 | 380.55 |
1458691200000 | 388.82 |
1458777600000 | 402.66 |
1458864000000 | 402.66 |
1459123200000 | 404.52 |
1459209600000 | 419.26 |
1459296000000 | 444.44 |
1459382400000 | 441.51 |
1459468800000 | 432.35 |
1459728000000 | 420.21 |
1459814400000 | 421.93 |
1459900800000 | 414.78 |
1459987200000 | 416.13 |
1460073600000 | 422.7 |
1460332800000 | 422.17 |
1460419200000 | 410.66 |
1460505600000 | 396.29 |
1460592000000 | 396.74 |
1460678400000 | 430.65 |
1460937600000 | 432.43 |
1461024000000 | 434.05 |
1461110400000 | 441.26 |
1461196800000 | 462.33 |
1461283200000 | 460.82 |
1461542400000 | 455.24 |
1461628800000 | 467.82 |
1461715200000 | 453.98 |
1461801600000 | 463.67 |
1461888000000 | 469.35 |
1462147200000 | 471.81 |
1462233600000 | 471.97 |
1462320000000 | 476.29 |
1462406400000 | 475.9 |
1462492800000 | 479.75 |
1462752000000 | 477.45 |
1462838400000 | 489.54 |
1462924800000 | 481.07 |
1463011200000 | 498.44 |
1463097600000 | 483 |
1463356800000 | 483.59 |
1463443200000 | 494.11 |
1463529600000 | 495.97 |
1463616000000 | 485.54 |
1463702400000 | 493.13 |
1463961600000 | 497.11 |
1464048000000 | 489.83 |
1464134400000 | 485.16 |
1464220800000 | 486.52 |
1464307200000 | 475.4 |
1464566400000 | 475.02 |
1464652800000 | 489.56 |
1464739200000 | 489.03 |
1464825600000 | 479.33 |
1464912000000 | 500.08 |
1465171200000 | 491.98 |
1465257600000 | 509.55 |
1465344000000 | 505.12 |
1465430400000 | 490.45 |
1465516800000 | 460.5 |
1465776000000 | 439.16 |
1465862400000 | 430.77 |
1465948800000 | 412.02 |
1466035200000 | 392.4 |
1466121600000 | 418.69 |
1466380800000 | 421.99 |
1466467200000 | 440.98 |
1466553600000 | 454.69 |
1466640000000 | 468.44 |
1466726400000 | 384.03 |
1466985600000 | 370.73 |
1467072000000 | 388.33 |
1467158400000 | 390.68 |
1467244800000 | 387.5 |
1467331200000 | 388.38 |
1467590400000 | 381.16 |
1467676800000 | 368.36 |
1467763200000 | 368.25 |
1467849600000 | 365.61 |
1467936000000 | 365.41 |
1468195200000 | 372.49 |
1468281600000 | 377.05 |
1468368000000 | 385.3 |
1468454400000 | 392.58 |
1468540800000 | 389.09 |
1468800000000 | 386.36 |
1468886400000 | 390.02 |
1468972800000 | 394.73 |
1469059200000 | 396.31 |
1469145600000 | 395.09 |
1469404800000 | 387.55 |
1469491200000 | 389.9 |
1469577600000 | 390.75 |
1469664000000 | 389.23 |
1469750400000 | 403.74 |
1470009600000 | 400.69 |
1470096000000 | 384.08 |
1470182400000 | 379.29 |
1470268800000 | 380.04 |
1470355200000 | 380.82 |
1470614400000 | 381.6 |
1470700800000 | 384.84 |
1470787200000 | 389.81 |
1470873600000 | 390.29 |
1470960000000 | 400.12 |
1471219200000 | 400.78 |
1471305600000 | 398.33 |
1471392000000 | 396.9 |
1471478400000 | 402.64 |
1471564800000 | 396.49 |
1471824000000 | 402.49 |
1471910400000 | 402.49 |
1471996800000 | 402.79 |
1472083200000 | 400.76 |
1472169600000 | 400.38 |
1472428800000 | 395.74 |
1472515200000 | 396.22 |
1472601600000 | 403.92 |
1472688000000 | 405.24 |
1472774400000 | 404.85 |
1473033600000 | 403.71 |
1473120000000 | 408.59 |
1473206400000 | 406.16 |
1473292800000 | 401.71 |
1473379200000 | 393.78 |
1473638400000 | 387.47 |
1473724800000 | 387.97 |
1473811200000 | 388.23 |
1473897600000 | 382.74 |
1473984000000 | 397.26 |
1474243200000 | 390.68 |
1474329600000 | 396.13 |
1474416000000 | 399.77 |
1474502400000 | 415.38 |
1474588800000 | 415.79 |
1474848000000 | 408.75 |
1474934400000 | 405.16 |
1475020800000 | 404.12 |
1475107200000 | 407.45 |
1475193600000 | 405.21 |
1475452800000 | 408.47 |
1475539200000 | 415.87 |
1475625600000 | 412.6 |
1475712000000 | 409.4 |
1475798400000 | 414.43 |
1476057600000 | 422.15 |
1476144000000 | 417.33 |
1476230400000 | 413.56 |
1476316800000 | 409.21 |
1476403200000 | 417.52 |
1476662400000 | 416.88 |
1476748800000 | 423.24 |
1476835200000 | 423.13 |
1476921600000 | 423.9 |
1477008000000 | 421.28 |
1477267200000 | 419.43 |
1477353600000 | 415.01 |
1477440000000 | 416.47 |
1477526400000 | 417.45 |
1477612800000 | 417.85 |
1477872000000 | 423.75 |
1477958400000 | 417.3 |
1478044800000 | 425.89 |
1478131200000 | 422.49 |
1478217600000 | 418.96 |
1478476800000 | 423.83 |
1478563200000 | 427.1 |
1478649600000 | 426.9 |
1478736000000 | 429.26 |
1478822400000 | 420.35 |
1479081600000 | 413.55 |
1479168000000 | 410.56 |
1479254400000 | 429.5 |
1479340800000 | 440.89 |
1479427200000 | 455.48 |
1479686400000 | 464.73 |
1479772800000 | 481.9 |
1479859200000 | 480.27 |
1479945600000 | 470.73 |
1480032000000 | 467.88 |
1480291200000 | 447.19 |
1480377600000 | 456.07 |
1480464000000 | 479.15 |
1480550400000 | 472.49 |
1480636800000 | 471.47 |
1480896000000 | 480.5 |
1480982400000 | 480.2 |
1481068800000 | 500.9 |
1481155200000 | 496.83 |
1481241600000 | 485.74 |
1481500800000 | 493.61 |
1481587200000 | 496.64 |
1481673600000 | 477.25 |
1481760000000 | 461.14 |
1481846400000 | 470.96 |
1482105600000 | 457.72 |
1482192000000 | 456.65 |
1482278400000 | 465.4 |
1482364800000 | 462.4 |
1482451200000 | 459.16 |
1482710400000 | 459.16 |
1482796800000 | 462.38 |
1482883200000 | 463.21 |
1482969600000 | 467.87 |
1483056000000 | 478.68 |
1483315200000 | 480.46 |
1483401600000 | 482.98 |
1483488000000 | 482.48 |
1483574400000 | 490.4 |
1483660800000 | 489.34 |
1483920000000 | 483.27 |
1484006400000 | 490.4 |
1484092800000 | 487.92 |
1484179200000 | 498.25 |
1484265600000 | 482.06 |
1484524800000 | 475.63 |
1484611200000 | 474.91 |
1484697600000 | 477.41 |
1484784000000 | 472.03 |
1484870400000 | 469.26 |
1485129600000 | 472.81 |
1485216000000 | 481.61 |
1485302400000 | 495.28 |
1485388800000 | 491.93 |
1485475200000 | 472.51 |
1485734400000 | 445.68 |
1485820800000 | 443.03 |
1485907200000 | 443.45 |
1485993600000 | 449.58 |
1486080000000 | 456.56 |
1486339200000 | 446.48 |
1486425600000 | 444.75 |
1486512000000 | 434.08 |
1486598400000 | 430.19 |
1486684800000 | 443.68 |
1486944000000 | 448.07 |
1487030400000 | 446.94 |
1487116800000 | 439.56 |
1487203200000 | 442.07 |
1487289600000 | 452.4 |
1487548800000 | 454.28 |
1487635200000 | 461.43 |
1487721600000 | 456.55 |
1487808000000 | 460.45 |
1487894400000 | 454.75 |
1488153600000 | 456.62 |
1488240000000 | 460.81 |
1488326400000 | 464.14 |
1488412800000 | 461.84 |
1488499200000 | 458.36 |
1488758400000 | 453.56 |
1488844800000 | 452.12 |
1488931200000 | 456.46 |
1489017600000 | 454.33 |
1489104000000 | 456.09 |
1489363200000 | 459.25 |
1489449600000 | 445.94 |
1489536000000 | 439.3 |
1489622400000 | 444.44 |
1489708800000 | 451.49 |
1489968000000 | 453.37 |
1490054400000 | 449.33 |
1490140800000 | 452.34 |
1490227200000 | 451.9 |
1490313600000 | 444.51 |
1490572800000 | 457.78 |
1490659200000 | 474.11 |
1490745600000 | 472.32 |
1490832000000 | 476.4 |
1490918400000 | 469.85 |
1491177600000 | 467.05 |
1491264000000 | 468.62 |
1491350400000 | 470.87 |
1491436800000 | 468.95 |
1491523200000 | 478.78 |
1491782400000 | 472.3 |
1491868800000 | 467.48 |
1491955200000 | 475.39 |
1492041600000 | 471.35 |
1492128000000 | 471.35 |
1492387200000 | 473.06 |
1492473600000 | 471.42 |
1492560000000 | 474.13 |
1492646400000 | 472.95 |
1492732800000 | 465.57 |
1492992000000 | 481.65 |
1493078400000 | 497.96 |
1493164800000 | 505.5 |
1493251200000 | 505.2 |
1493337600000 | 518.6 |
1493596800000 | 519.93 |
1493683200000 | 549.7 |
1493769600000 | 560.74 |
1493856000000 | 566.88 |
1493942400000 | 570 |
1494201600000 | 574.93 |
1494288000000 | 584.82 |
1494374400000 | 593.58 |
1494460800000 | 606.01 |
1494547200000 | 599.2 |
1494806400000 | 594.59 |
1494892800000 | 606.82 |
1494979200000 | 608.73 |
1495065600000 | 602.28 |
1495152000000 | 605.36 |
1495411200000 | 617.63 |
1495497600000 | 610.77 |
1495584000000 | 585.36 |
1495670400000 | 594.26 |
1495756800000 | 602.9 |
1496016000000 | 596.88 |
1496102400000 | 598.45 |
1496188800000 | 607.53 |
1496275200000 | 603.38 |
1496361600000 | 607.75 |
1496620800000 | 606.53 |
1496707200000 | 597.3 |
1496793600000 | 590.86 |
1496880000000 | 591.49 |
1496966400000 | 590.99 |
1497225600000 | 603.67 |
1497312000000 | 622.84 |
1497398400000 | 630.06 |
1497484800000 | 625.53 |
1497571200000 | 628.21 |
1497830400000 | 635.51 |
1497916800000 | 637.83 |
1498003200000 | 631.2 |
1498089600000 | 617.6 |
1498176000000 | 618.78 |
1498435200000 | 619.9 |
1498521600000 | 632.84 |
1498608000000 | 629.77 |
1498694400000 | 635.34 |
1498780800000 | 640.15 |
1499040000000 | 644.23 |
1499126400000 | 632.71 |
1499212800000 | 645.75 |
1499299200000 | 651.4 |
1499385600000 | 646.52 |
1499644800000 | 654.39 |
1499731200000 | 661.32 |
1499817600000 | 658.29 |
1499904000000 | 666.63 |
1499990400000 | 670.66 |
1500249600000 | 674.79 |
1500336000000 | 669.76 |
1500422400000 | 670.46 |
1500508800000 | 678.89 |
1500595200000 | 676.79 |
1500854400000 | 673.02 |
1500940800000 | 668.97 |
1501027200000 | 649.56 |
1501113600000 | 636.84 |
1501200000000 | 644.08 |
1501459200000 | 639.43 |
1501545600000 | 642.91 |
1501632000000 | 656.48 |
1501718400000 | 660.57 |
1501804800000 | 654.3 |
1502064000000 | 650.66 |
1502150400000 | 651.86 |
1502236800000 | 655.95 |
1502323200000 | 650.69 |
1502409600000 | 638.61 |
1502668800000 | 640.13 |
1502755200000 | 636.6 |
1502841600000 | 650.98 |
1502928000000 | 643.63 |
1503014400000 | 635.1 |
1503273600000 | 639.72 |
1503360000000 | 638.98 |
1503446400000 | 639.63 |
1503532800000 | 644.04 |
1503619200000 | 649.95 |
1503878400000 | 659.01 |
1503964800000 | 643.8 |
1504051200000 | 639.89 |
1504137600000 | 636.44 |
1504224000000 | 625.12 |
1504483200000 | 614.16 |
1504569600000 | 616.93 |
1504656000000 | 620.67 |
1504742400000 | 619.89 |
1504828800000 | 609.94 |
1505088000000 | 605.63 |
1505174400000 | 613.73 |
1505260800000 | 603.68 |
1505347200000 | 587.23 |
1505433600000 | 577.71 |
1505692800000 | 566.42 |
1505779200000 | 573.53 |
1505865600000 | 568.31 |
1505952000000 | 571.89 |
1506038400000 | 585.84 |
1506297600000 | 538.85 |
1506384000000 | 531.67 |
1506470400000 | 530.88 |
1506556800000 | 551.97 |
1506643200000 | 554.9 |
1506902400000 | 541.02 |
1506988800000 | 555.79 |
1507075200000 | 549.03 |
1507161600000 | 539.83 |
1507248000000 | 535.96 |
1507507200000 | 544.65 |
1507593600000 | 554.35 |
1507680000000 | 546.73 |
1507766400000 | 548.45 |
1507852800000 | 558.78 |
1508112000000 | 559.83 |
1508198400000 | 555.3 |
1508284800000 | 548.45 |
1508371200000 | 544.28 |
1508457600000 | 542.01 |
1508716800000 | 527.35 |
1508803200000 | 528.39 |
1508889600000 | 525.68 |
1508976000000 | 522.93 |
1509062400000 | 514.85 |
1509321600000 | 521.59 |
1509408000000 | 541.67 |
1509494400000 | 550.55 |
1509580800000 | 545.46 |
1509667200000 | 541.88 |
1509926400000 | 535.23 |
1510012800000 | 516.69 |
1510099200000 | 516.59 |
1510185600000 | 518.12 |
1510272000000 | 515.28 |
1510531200000 | 502.55 |
1510617600000 | 508.09 |
1510704000000 | 513.5 |
1510790400000 | 494.71 |
1510876800000 | 506.33 |
1511136000000 | 499.5 |
1511222400000 | 509.57 |
1511308800000 | 508.76 |
1511395200000 | 514.56 |
1511481600000 | 522.73 |
1511740800000 | 522.35 |
1511827200000 | 520.05 |
1511913600000 | 536 |
1512000000000 | 539.52 |
1512086400000 | 554.15 |
1512345600000 | 547.69 |
1512432000000 | 535.19 |
1512518400000 | 533.11 |
1512604800000 | 530.01 |
1512691200000 | 542.29 |
1512950400000 | 549.43 |
1513036800000 | 546.4 |
1513123200000 | 557.56 |
1513209600000 | 579.12 |
1513296000000 | 580.65 |
1513555200000 | 591.4 |
1513641600000 | 594.22 |
1513728000000 | 599.85 |
1513814400000 | 604.97 |
1513900800000 | 616.46 |
1514160000000 | 616.46 |
1514246400000 | 618.07 |
1514332800000 | 624.92 |
1514419200000 | 617.45 |
1514505600000 | 626.46 |
1514851200000 | 643.17 |
1514937600000 | 639.68 |
1515024000000 | 648.09 |
1515110400000 | 646.79 |
1515369600000 | 648.32 |
1515456000000 | 648.68 |
1515542400000 | 649.63 |
1515628800000 | 666.71 |
1515715200000 | 675.51 |
1515974400000 | 677.08 |
1516060800000 | 680.14 |
1516147200000 | 667.24 |
1516233600000 | 662.97 |
1516320000000 | 664.44 |
1516579200000 | 678.79 |
1516665600000 | 690.32 |
1516752000000 | 700.68 |
1516838400000 | 698.27 |
1516924800000 | 693.88 |
1517184000000 | 698.59 |
1517270400000 | 681.46 |
1517356800000 | 698.26 |
1517443200000 | 707.05 |
1517529600000 | 697.43 |
1517788800000 | 678.56 |
1517875200000 | 660.23 |
1517961600000 | 668.98 |
1518048000000 | 654.12 |
1518134400000 | 642.94 |
1518393600000 | 640.75 |
1518480000000 | 643.83 |
1518566400000 | 647.7 |
1518652800000 | 662.18 |
1518739200000 | 662.36 |
1518998400000 | 659.6 |
1519084800000 | 647.98 |
1519171200000 | 642.9 |
1519257600000 | 651.78 |
1519344000000 | 647.04 |
1519603200000 | 640.48 |
1519689600000 | 638.95 |
1519776000000 | 636.74 |
1519862400000 | 632.71 |
1519948800000 | 619.98 |
1520208000000 | 603.27 |
1520294400000 | 605.17 |
1520380800000 | 608.64 |
1520467200000 | 619.08 |
1520553600000 | 629.42 |
1520812800000 | 638.08 |
1520899200000 | 635.38 |
1520985600000 | 628.65 |
1521072000000 | 614.51 |
1521158400000 | 610.39 |
1521417600000 | 604.19 |
1521504000000 | 600.15 |
1521590400000 | 593.28 |
1521676800000 | 588.71 |
1521763200000 | 591.87 |
1522022400000 | 595.39 |
1522108800000 | 600.57 |
1522195200000 | 592.52 |
1522281600000 | 578.1 |
1522368000000 | 578.1 |
1522627200000 | 578.62 |
1522713600000 | 579.91 |
1522800000000 | 583.83 |
1522886400000 | 594.83 |
1522972800000 | 596.44 |
1523232000000 | 598.84 |
1523318400000 | 613.79 |
1523404800000 | 602.28 |
1523491200000 | 609.14 |
1523577600000 | 608.09 |
1523836800000 | 629.24 |
1523923200000 | 645.55 |
1524009600000 | 656.29 |
1524096000000 | 658.55 |
1524182400000 | 652.15 |
1524441600000 | 646.51 |
1524528000000 | 642.59 |
1524614400000 | 630.49 |
1524700800000 | 635.34 |
1524787200000 | 657.43 |
1525046400000 | 670.2 |
1525132800000 | 665.07 |
1525219200000 | 657.69 |
1525305600000 | 641.28 |
1525392000000 | 631.69 |
1525651200000 | 622.19 |
1525737600000 | 625.82 |
1525824000000 | 626.52 |
1525910400000 | 628.9 |
1525996800000 | 638.88 |
1526256000000 | 638.85 |
1526342400000 | 612.29 |
1526428800000 | 592.6 |
1526515200000 | 587.23 |
1526601600000 | 582.8 |
1526860800000 | 582.2 |
1526947200000 | 596.53 |
1527033600000 | 584.07 |
1527120000000 | 576.37 |
1527206400000 | 551.85 |
1527465600000 | 550.26 |
1527552000000 | 531.92 |
1527638400000 | 547.4 |
1527724800000 | 561.05 |
1527811200000 | 586.75 |
1528070400000 | 591.09 |
1528156800000 | 596.98 |
1528243200000 | 599.06 |
1528329600000 | 601.23 |
1528416000000 | 592.08 |
1528675200000 | 590.17 |
1528761600000 | 591.14 |
1528848000000 | 602.26 |
1528934400000 | 603.83 |
1529020800000 | 581.5 |
1529280000000 | 589.72 |
1529366400000 | 579.31 |
1529452800000 | 575.86 |
1529539200000 | 586.62 |
1529625600000 | 584.32 |
1529884800000 | 591.34 |
1529971200000 | 584.32 |
1530057600000 | 578.65 |
1530144000000 | 563.32 |
1530230400000 | 576.01 |
1530489600000 | 565.98 |
1530576000000 | 563.16 |
1530662400000 | 565.99 |
1530748800000 | 571.59 |
1530835200000 | 568.04 |
1531094400000 | 570.85 |
1531180800000 | 572.13 |
1531267200000 | 564.87 |
1531353600000 | 564.1 |
1531440000000 | 567.84 |
1531699200000 | 571.29 |
1531785600000 | 570.68 |
1531872000000 | 574.93 |
1531958400000 | 569.27 |
1532044800000 | 561.52 |
1532304000000 | 557.2 |
1532390400000 | 557.02 |
1532476800000 | 558.16 |
1532563200000 | 559.2 |
1532649600000 | 560.2 |
1532908800000 | 569.17 |
1532995200000 | 575.65 |
1533081600000 | 575.87 |
1533168000000 | 564.1 |
1533254400000 | 570.52 |
1533513600000 | 563.74 |
1533600000000 | 564.5 |
1533686400000 | 563.94 |
1533772800000 | 555.68 |
1533859200000 | 540.6 |
1534118400000 | 521.97 |
1534204800000 | 524.79 |
1534291200000 | 522.02 |
1534377600000 | 516.8 |
1534464000000 | 516.87 |
1534723200000 | 516.92 |
1534809600000 | 514.5 |
1534896000000 | 528.4 |
1534982400000 | 534.73 |
1535068800000 | 532.51 |
1535328000000 | 544.72 |
1535414400000 | 550.55 |
1535500800000 | 553.69 |
1535587200000 | 547.16 |
1535673600000 | 537.56 |
1535932800000 | 534.76 |
1536019200000 | 516.96 |
1536105600000 | 506.01 |
1536192000000 | 504.89 |
1536278400000 | 502.06 |
1536537600000 | 516.48 |
1536624000000 | 501 |
1536710400000 | 498.51 |
1536796800000 | 488.99 |
1536883200000 | 490.19 |
1537142400000 | 496.66 |
1537228800000 | 505.36 |
1537315200000 | 508.25 |
1537401600000 | 500.68 |
1537488000000 | 519.2 |
1537747200000 | 510.99 |
1537833600000 | 520.91 |
1537920000000 | 518.51 |
1538006400000 | 523.2 |
1538092800000 | 505.33 |
1538352000000 | 505.3 |
1538438400000 | 493.43 |
1538524800000 | 469.74 |
1538611200000 | 485.89 |
1538697600000 | 474.06 |
1538956800000 | 455.61 |
1539043200000 | 438.99 |
1539129600000 | 444.19 |
1539216000000 | 449.75 |
1539302400000 | 451.23 |
1539561600000 | 459.25 |
1539648000000 | 466.74 |
1539734400000 | 457.13 |
1539820800000 | 449.6 |
1539907200000 | 444.74 |
1540166400000 | 449.97 |
1540252800000 | 445.93 |
1540339200000 | 457.56 |
1540425600000 | 460.76 |
1540512000000 | 459.58 |
1540771200000 | 468.65 |
1540857600000 | 465.13 |
1540944000000 | 462.45 |
1541030400000 | 440.23 |
1541116800000 | 434.15 |
1541376000000 | 437.85 |
1541462400000 | 450.28 |
1541548800000 | 465.32 |
1541635200000 | 458.93 |
1541721600000 | 453.84 |
1541980800000 | 441 |
1542067200000 | 454.07 |
1542153600000 | 441.99 |
1542240000000 | 431.09 |
1542326400000 | 430.39 |
1542585600000 | 427.78 |
1542672000000 | 403.9 |
1542758400000 | 410.55 |
1542844800000 | 409.54 |
1542931200000 | 415.94 |
1543190400000 | 416.98 |
1543276800000 | 413.87 |
1543363200000 | 411.45 |
1543449600000 | 429.87 |
1543536000000 | 438.91 |
1543795200000 | 463 |
1543881600000 | 457.9 |
1543968000000 | 459.37 |
1544054400000 | 456.86 |
1544140800000 | 451.53 |
1544400000000 | 443.82 |
1544486400000 | 438.07 |
1544572800000 | 447.05 |
1544659200000 | 449.97 |
1544745600000 | 444.68 |
1545004800000 | 435.79 |
1545091200000 | 432.16 |
1545177600000 | 432.4 |
1545264000000 | 424.29 |
1545350400000 | 418.59 |
1545609600000 | 418.59 |
1545696000000 | 418.59 |
1545782400000 | 418.37 |
1545868800000 | 410.06 |
1545955200000 | 415.87 |
1546214400000 | 424.39 |
1546387200000 | 413.65 |
1546473600000 | 416.13 |
1546560000000 | 425.04 |
1546819200000 | 429.31 |
1546905600000 | 434.16 |
1546992000000 | 448.68 |
1547078400000 | 443.09 |
1547164800000 | 443.65 |
1547424000000 | 437.54 |
1547510400000 | 426.89 |
1547596800000 | 422.76 |
1547683200000 | 415.21 |
1547769600000 | 418.76 |
1548028800000 | 415.89 |
1548115200000 | 421.91 |
1548201600000 | 422.65 |
1548288000000 | 423.23 |
1548374400000 | 425.12 |
1548633600000 | 423.38 |
1548720000000 | 428.17 |
1548806400000 | 428.59 |
1548892800000 | 426.52 |
1548979200000 | 430.16 |
1549238400000 | 433.49 |
1549324800000 | 437.89 |
1549411200000 | 435.29 |
1549497600000 | 426.07 |
1549584000000 | 427.84 |
1549843200000 | 432.26 |
1549929600000 | 436.66 |
1550016000000 | 436.84 |
1550102400000 | 437.3 |
1550188800000 | 437.6 |
1550448000000 | 450.08 |
1550534400000 | 449.04 |
1550620800000 | 454.32 |
1550707200000 | 460.41 |
1550793600000 | 458.44 |
1551052800000 | 470.63 |
1551139200000 | 473.02 |
1551225600000 | 474.08 |
1551312000000 | 489.74 |
1551398400000 | 493.92 |
1551657600000 | 483.49 |
1551744000000 | 479.17 |
1551830400000 | 489.28 |
1551916800000 | 487.84 |
1552003200000 | 477.54 |
1552262400000 | 477.09 |
1552348800000 | 487.46 |
1552435200000 | 492.56 |
1552521600000 | 498.48 |
1552608000000 | 503.11 |
1552867200000 | 504.97 |
1552953600000 | 493.28 |
1553040000000 | 495.6 |
1553126400000 | 499.63 |
1553212800000 | 482.06 |
1553472000000 | 483.74 |
1553558400000 | 484.02 |
1553644800000 | 480.59 |
1553731200000 | 482.69 |
1553817600000 | 489.08 |
1554076800000 | 506.25 |
1554163200000 | 503.01 |
1554249600000 | 511.59 |
1554336000000 | 504.25 |
1554422400000 | 513.43 |
1554681600000 | 515.25 |
1554768000000 | 519.38 |
1554854400000 | 518.57 |
1554940800000 | 524.88 |
1555027200000 | 526.25 |
1555286400000 | 533.52 |
1555372800000 | 532.58 |
1555459200000 | 532.66 |
1555545600000 | 534.77 |
1555632000000 | 534.77 |
1555891200000 | 535.31 |
1555977600000 | 531.92 |
1556064000000 | 533.22 |
1556150400000 | 531.55 |
1556236800000 | 532.43 |
1556496000000 | 532.6 |
1556582400000 | 534.37 |
1556668800000 | 535.97 |
1556755200000 | 529.91 |
1556841600000 | 528.93 |
1557100800000 | 515.56 |
1557187200000 | 518.42 |
1557273600000 | 503.81 |
1557360000000 | 492.08 |
1557446400000 | 499.43 |
1557705600000 | 489.83 |
1557792000000 | 491.87 |
1557878400000 | 483.73 |
1557964800000 | 485.93 |
1558051200000 | 487.17 |
1558310400000 | 478.83 |
1558396800000 | 491.02 |
1558483200000 | 489.81 |
1558569600000 | 483.24 |
1558656000000 | 487.24 |
1558915200000 | 525.81 |
1559001600000 | 546.03 |
1559088000000 | 546.93 |
1559174400000 | 569.86 |
1559260800000 | 583.64 |
1559520000000 | 590.66 |
1559606400000 | 561.71 |
1559692800000 | 571.41 |
1559779200000 | 572.21 |
1559865600000 | 573.57 |
1560124800000 | 595.67 |
1560211200000 | 597.39 |
1560297600000 | 594.92 |
1560384000000 | 596.83 |
1560470400000 | 589.61 |
1560729600000 | 589.66 |
1560816000000 | 592.27 |
1560902400000 | 585.52 |
1560988800000 | 584.51 |
1561075200000 | 585.58 |
1561334400000 | 599.28 |
1561420800000 | 590.89 |
1561507200000 | 598.33 |
1561593600000 | 602 |
1561680000000 | 618.2 |
1561939200000 | 619.55 |
1562025600000 | 615.4 |
1562112000000 | 627.08 |
1562198400000 | 633.97 |
1562284800000 | 638.52 |
1562544000000 | 613.58 |
1562630400000 | 580.41 |
1562716800000 | 601.76 |
1562803200000 | 597.18 |
1562889600000 | 589.86 |
1563148800000 | 588.11 |
1563235200000 | 589.56 |
1563321600000 | 598.46 |
1563408000000 | 602.79 |
1563494400000 | 603.42 |
1563753600000 | 597.61 |
1563840000000 | 592.12 |
1563926400000 | 593.84 |
1564012800000 | 607.79 |
1564099200000 | 610.27 |
1564358400000 | 618.75 |
1564444800000 | 617.51 |
1564531200000 | 625.11 |
1564617600000 | 611.36 |
1564704000000 | 603.9 |
1564963200000 | 574.91 |
1565049600000 | 567.94 |
1565136000000 | 564.69 |
1565222400000 | 570.34 |
1565308800000 | 565.21 |
1565568000000 | 552.36 |
1565654400000 | 541.74 |
1565740800000 | 519.25 |
1565827200000 | 517.32 |
1565913600000 | 509.35 |
1566172800000 | 542.17 |
1566259200000 | 540.86 |
1566345600000 | 547.38 |
1566432000000 | 558.14 |
1566518400000 | 544.56 |
1566777600000 | 546.89 |
1566864000000 | 547.63 |
1566950400000 | 562.64 |
1567036800000 | 581.25 |
1567123200000 | 587.63 |
1567382400000 | 577.6 |
1567468800000 | 564.47 |
1567555200000 | 571.9 |
1567641600000 | 590.03 |
1567728000000 | 587.61 |
1567987200000 | 583.17 |
1568073600000 | 579.64 |
1568160000000 | 586.58 |
1568246400000 | 582.98 |
1568332800000 | 591.75 |
1568592000000 | 598.77 |
1568678400000 | 593.93 |
1568764800000 | 599.77 |
1568851200000 | 604.83 |
1568937600000 | 606.55 |
1569196800000 | 590.84 |
1569283200000 | 598.18 |
1569369600000 | 592.46 |
1569456000000 | 595.95 |
1569542400000 | 600.35 |
1569801600000 | 598.77 |
1569888000000 | 592.05 |
1569974400000 | 568.18 |
1570060800000 | 558.02 |
1570147200000 | 557.97 |
1570406400000 | 567.55 |
1570492800000 | 561.44 |
1570579200000 | 568.08 |
1570665600000 | 582.48 |
1570752000000 | 600.84 |
1571011200000 | 600.31 |
1571097600000 | 602.86 |
1571184000000 | 603.75 |
1571270400000 | 607.91 |
1571356800000 | 612.24 |
1571616000000 | 618.51 |
1571702400000 | 620.83 |
1571788800000 | 621.62 |
1571875200000 | 622.32 |
1571961600000 | 620.19 |
1572220800000 | 620.27 |
1572307200000 | 629.57 |
1572393600000 | 633.98 |
1572480000000 | 640.11 |
1572566400000 | 642.02 |
1572825600000 | 633.13 |
1572912000000 | 625.74 |
1572998400000 | 607.56 |
1573084800000 | 623.52 |
1573171200000 | 615.25 |
1573430400000 | 609.49 |
1573516800000 | 621.93 |
1573603200000 | 622.25 |
1573689600000 | 644.35 |
1573776000000 | 645.81 |
1574035200000 | 652.38 |
1574121600000 | 656.63 |
1574208000000 | 648.52 |
1574294400000 | 639.65 |
1574380800000 | 645.93 |
1574640000000 | 653.24 |
1574726400000 | 644.29 |
1574812800000 | 645.04 |
1574899200000 | 657.31 |
1574985600000 | 657.07 |
1575244800000 | 650.11 |
1575331200000 | 641.39 |
1575417600000 | 648.68 |
1575504000000 | 637.39 |
1575590400000 | 627.98 |
1575849600000 | 619.79 |
1575936000000 | 621.87 |
1576022400000 | 647.32 |
1576108800000 | 653.22 |
1576195200000 | 661.51 |
1576454400000 | 646.75 |
1576540800000 | 654.39 |
1576627200000 | 657.94 |
1576713600000 | 651.53 |
1576800000000 | 640.89 |
1577059200000 | 655.7 |
1577145600000 | 655.85 |
1577232000000 | 655.85 |
1577318400000 | 656.35 |
1577404800000 | 665.21 |
1577664000000 | 665.81 |
1577750400000 | 669.67 |
1577923200000 | 671.76 |
1578009600000 | 658.85 |
1578268800000 | 660.29 |
1578355200000 | 656.88 |
1578441600000 | 639.94 |
1578528000000 | 652.28 |
1578614400000 | 650.73 |
1578873600000 | 644.36 |
1578960000000 | 642.42 |
1579046400000 | 655.31 |
1579132800000 | 662.15 |
1579219200000 | 660.96 |
1579478400000 | 667.4 |
1579564800000 | 665.65 |
1579651200000 | 665.71 |
1579737600000 | 663.76 |
1579824000000 | 665.4 |
1580083200000 | 651.78 |
1580169600000 | 643.56 |
1580256000000 | 644.11 |
1580342400000 | 638.41 |
1580428800000 | 634.25 |
1580688000000 | 625.79 |
1580774400000 | 629.9 |
1580860800000 | 628.59 |
1580947200000 | 628.37 |
1581033600000 | 617.16 |
1581292800000 | 610.11 |
1581379200000 | 622.51 |
1581465600000 | 626.05 |
1581552000000 | 622.74 |
1581638400000 | 623.23 |
1581897600000 | 619.3 |
1581984000000 | 607.76 |
1582070400000 | 610.01 |
1582156800000 | 603.63 |
1582243200000 | 587.61 |
1582502400000 | 532.12 |
1582588800000 | 552.86 |
1582675200000 | 532.98 |
1582761600000 | 500.08 |
1582848000000 | 465.25 |
1583107200000 | 471.47 |
1583193600000 | 523.31 |
1583280000000 | 522.08 |
1583366400000 | 491.1 |
1583452800000 | 449.28 |
1583712000000 | 393.57 |
1583798400000 | 426.25 |
1583884800000 | 403.91 |
1583971200000 | 348.11 |
1584057600000 | 355.94 |
1584316800000 | 306.15 |
1584403200000 | 289.01 |
1584489600000 | 270.46 |
1584576000000 | 283.42 |
1584662400000 | 299.6 |
1584921600000 | 266.84 |
1585008000000 | 294.64 |
1585094400000 | 295.62 |
1585180800000 | 333.48 |
1585267200000 | 323.72 |
1585526400000 | 335.88 |
1585612800000 | 330.99 |
1585699200000 | 307.07 |
1585785600000 | 307.88 |
1585872000000 | 307.9 |
1586131200000 | 332.56 |
1586217600000 | 353.42 |
1586304000000 | 357.44 |
1586390400000 | 357.6 |
1586476800000 | 357.6 |
1586736000000 | 356.36 |
1586822400000 | 365.42 |
1586908800000 | 349.95 |
1586995200000 | 337.46 |
1587081600000 | 338.69 |
1587340800000 | 338.46 |
1587427200000 | 320.08 |
1587513600000 | 318.01 |
1587600000000 | 336.6 |
1587686400000 | 332.75 |
1587945600000 | 344.03 |
1588032000000 | 355.27 |
1588118400000 | 362.5 |
1588204800000 | 356.51 |
1588291200000 | 358.32 |
1588550400000 | 339.38 |
1588636800000 | 345.14 |
1588723200000 | 335.8 |
1588809600000 | 333.51 |
1588896000000 | 335.68 |
1589155200000 | 332.51 |
1589241600000 | 333.36 |
1589328000000 | 320.72 |
1589414400000 | 318.24 |
1589500800000 | 320.71 |
1589760000000 | 333.41 |
1589846400000 | 329.56 |
1589932800000 | 332.79 |
1590019200000 | 331.14 |
1590105600000 | 330.93 |
1590364800000 | 340.86 |
1590451200000 | 361.23 |
1590537600000 | 387.13 |
1590624000000 | 389.61 |
1590710400000 | 372.65 |
1590969600000 | 377.39 |
1591056000000 | 389.41 |
1591142400000 | 394.24 |
1591228800000 | 394.24 |
1591315200000 | 409.12 |
1591574400000 | 408.66 |
1591660800000 | 415.37 |
1591747200000 | 398.06 |
1591833600000 | 385.91 |
1591920000000 | 385.73 |
1592179200000 | 382.94 |
1592265600000 | 399.72 |
1592352000000 | 403.04 |
1592438400000 | 395.23 |
1592524800000 | 401.5 |
1592784000000 | 404.81 |
1592870400000 | 408.51 |
1592956800000 | 403.9 |
1593043200000 | 390.31 |
1593129600000 | 382.58 |
1593388800000 | 380.98 |
1593475200000 | 383.85 |
1593561600000 | 389.3 |
1593648000000 | 403.42 |
1593734400000 | 403.14 |
1593993600000 | 404.51 |
1594080000000 | 394.95 |
1594166400000 | 390.35 |
1594252800000 | 385.74 |
1594339200000 | 381.71 |
1594598400000 | 376.99 |
1594684800000 | 379.8 |
1594771200000 | 385.93 |
1594857600000 | 387.68 |
1594944000000 | 385.27 |
1595203200000 | 398.61 |
1595289600000 | 393.14 |
1595376000000 | 404.31 |
1595462400000 | 395.97 |
1595548800000 | 387.3 |
1595808000000 | 386.16 |
1595894400000 | 387.35 |
1595980800000 | 387.33 |
1596067200000 | 375.08 |
1596153600000 | 372.26 |
1596412800000 | 368.33 |
1596499200000 | 378.92 |
1596585600000 | 383.09 |
1596672000000 | 383.08 |
1596758400000 | 377.49 |
1597017600000 | 365.17 |
1597104000000 | 371.17 |
1597190400000 | 379.67 |
1597276800000 | 384.95 |
1597363200000 | 378.45 |
1597622400000 | 382 |
1597708800000 | 390.33 |
1597795200000 | 389.63 |
1597881600000 | 378.93 |
1597968000000 | 375.28 |
1598227200000 | 372.99 |
1598313600000 | 375.39 |
1598400000000 | 378.17 |
1598486400000 | 371.98 |
1598572800000 | 377.88 |
1598832000000 | 375.93 |
1598918400000 | 384.13 |
1599004800000 | 382.29 |
1599091200000 | 384.6 |
1599177600000 | 380.71 |
1599436800000 | 380.97 |
1599523200000 | 370.35 |
1599609600000 | 372.58 |
1599696000000 | 378.77 |
1599782400000 | 378.07 |
1600041600000 | 400.07 |
1600128000000 | 398.84 |
1600214400000 | 392.28 |
1600300800000 | 390.47 |
1600387200000 | 388.32 |
1600646400000 | 363.41 |
1600732800000 | 357.51 |
1600819200000 | 353.93 |
1600905600000 | 351.25 |
1600992000000 | 351.72 |
1601251200000 | 354.65 |
1601337600000 | 359.48 |
1601424000000 | 363.44 |
1601510400000 | 363.2 |
1601596800000 | 355.66 |
1601856000000 | 362.16 |
1601942400000 | 370.59 |
1602028800000 | 365.78 |
1602115200000 | 369.25 |
1602201600000 | 371.65 |
1602460800000 | 360.85 |
1602547200000 | 357.08 |
1602633600000 | 351.35 |
1602720000000 | 340.28 |
1602806400000 | 337.61 |
1603065600000 | 339.62 |
1603152000000 | 344.8 |
1603238400000 | 344.7 |
1603324800000 | 336.85 |
1603411200000 | 336.48 |
1603670400000 | 322.78 |
1603756800000 | 318.7 |
1603843200000 | 316.5 |
1603929600000 | 298.11 |
1604016000000 | 295.35 |
1604275200000 | 297.6 |
1604361600000 | 315.46 |
1604448000000 | 317.34 |
1604534400000 | 317.46 |
1604620800000 | 316.48 |
1604880000000 | 366.32 |
1604966400000 | 371.84 |
1605052800000 | 377.85 |
1605139200000 | 377.02 |
1605225600000 | 369.94 |
1605484800000 | 402.64 |
1605571200000 | 398.29 |
1605657600000 | 408.07 |
1605744000000 | 400.43 |
1605830400000 | 399 |
1606089600000 | 396.67 |
1606176000000 | 404.41 |
1606262400000 | 403.91 |
1606348800000 | 422.05 |
1606435200000 | 434.58 |
1606694400000 | 431.91 |
1606780800000 | 453.18 |
1606867200000 | 454.59 |
1606953600000 | 467.65 |
1607040000000 | 483.76 |
1607299200000 | 486.87 |
1607385600000 | 489.04 |
1607472000000 | 493.47 |
1607558400000 | 478.26 |
1607644800000 | 483.33 |
1607904000000 | 488.18 |
1607990400000 | 490.46 |
1608076800000 | 501.82 |
1608163200000 | 497.16 |
1608249600000 | 504.08 |
1608508800000 | 476.7 |
1608595200000 | 483.56 |
1608681600000 | 486.7 |
1608768000000 | 486.58 |
1608854400000 | 486.58 |
1609113600000 | 507.44 |
1609200000000 | 506 |
1609286400000 | 505.2 |
1609372800000 | 501.15 |
1609718400000 | 508.75 |
1609804800000 | 503.66 |
1609891200000 | 503.85 |
1609977600000 | 505.95 |
1610064000000 | 505.38 |
1610323200000 | 492.64 |
1610409600000 | 492.28 |
1610496000000 | 493.53 |
1610582400000 | 486.37 |
1610668800000 | 483.98 |
1610928000000 | 480.35 |
1611014400000 | 494.19 |
1611100800000 | 494.58 |
1611187200000 | 490.61 |
1611273600000 | 475.04 |
1611532800000 | 464.75 |
1611619200000 | 466.62 |
1611705600000 | 446.45 |
1611792000000 | 455.01 |
1611878400000 | 452.58 |
1612137600000 | 449.76 |
1612224000000 | 454.9 |
1612310400000 | 458.33 |
1612396800000 | 454.11 |
1612483200000 | 463.77 |
1612742400000 | 472.6 |
1612828800000 | 456.17 |
1612915200000 | 458 |
1613001600000 | 466.45 |
1613088000000 | 464.29 |
1613347200000 | 477.12 |
1613433600000 | 472.97 |
1613520000000 | 462.63 |
1613606400000 | 456.12 |
1613692800000 | 461.38 |
1613952000000 | 463.79 |
1614038400000 | 461.24 |
1614124800000 | 461.7 |
1614211200000 | 475.6 |
1614297600000 | 481.86 |
1614556800000 | 488.04 |
1614643200000 | 514.08 |
1614729600000 | 513.17 |
1614816000000 | 509.02 |
1614902400000 | 511.03 |
1615161600000 | 507.58 |
1615248000000 | 514.64 |
1615334400000 | 517.43 |
1615420800000 | 528.71 |
1615507200000 | 528.76 |
1615766400000 | 527.8 |
1615852800000 | 533.72 |
1615939200000 | 528.9 |
1616025600000 | 523.15 |
1616112000000 | 512.93 |
1616371200000 | 515.77 |
1616457600000 | 507.88 |
1616544000000 | 511.71 |
1616630400000 | 509.33 |
1616716800000 | 521.09 |
1616976000000 | 531.38 |
1617062400000 | 529.51 |
1617148800000 | 526 |
1617235200000 | 542.4 |
1617321600000 | 542.4 |
1617580800000 | 544.15 |
1617667200000 | 555.65 |
1617753600000 | 566.71 |
1617840000000 | 568.05 |
1617926400000 | 571.89 |
1618185600000 | 579.17 |
1618272000000 | 581.73 |
1618358400000 | 580.97 |
1618444800000 | 579.96 |
1618531200000 | 573.61 |
1618790400000 | 559.11 |
1618876800000 | 569.93 |
1618963200000 | 567.67 |
1619049600000 | 580.08 |
1619136000000 | 585.26 |
1619395200000 | 602.03 |
1619481600000 | 593.22 |
1619568000000 | 599.18 |
1619654400000 | 605.59 |
1619740800000 | 601.89 |
1620000000000 | 603.72 |
1620086400000 | 601.59 |
1620172800000 | 605.01 |
1620259200000 | 613.35 |
1620345600000 | 616.46 |
1620604800000 | 620.11 |
1620691200000 | 608.68 |
1620777600000 | 602.99 |
1620864000000 | 603.68 |
1620950400000 | 611.61 |
1621209600000 | 608.78 |
1621296000000 | 610.25 |
1621382400000 | 598.09 |
1621468800000 | 599.21 |
1621555200000 | 555.78 |
1621814400000 | 575.09 |
1621900800000 | 570.17 |
1621987200000 | 574.27 |
1622073600000 | 585.23 |
1622160000000 | 589.04 |
1622419200000 | 595.26 |
1622505600000 | 594.1 |
1622592000000 | 603.36 |
1622678400000 | 598.06 |
1622764800000 | 606.31 |
1623024000000 | 606.63 |
1623110400000 | 619.94 |
1623196800000 | 621.76 |
1623283200000 | 629.65 |
1623369600000 | 628.67 |
1623628800000 | 626.47 |
1623715200000 | 620.9 |
1623801600000 | 606.42 |
1623888000000 | 596.18 |
1623974400000 | 585.58 |
1624233600000 | 588.3 |
1624320000000 | 586.75 |
1624406400000 | 592.49 |
1624492800000 | 593.17 |
1624579200000 | 595.47 |
1624838400000 | 593.12 |
1624924800000 | 591.46 |
1625011200000 | 576.18 |
1625097600000 | 573.38 |
1625184000000 | 572.64 |
1625443200000 | 568.49 |
1625529600000 | 561.28 |
1625616000000 | 557.1 |
1625702400000 | 555.03 |
1625788800000 | 568.45 |
1626048000000 | 574.22 |
1626134400000 | 567.88 |
1626220800000 | 564.52 |
1626307200000 | 553.55 |
1626393600000 | 553.48 |
1626652800000 | 527.85 |
1626739200000 | 528.3 |
1626825600000 | 540.71 |
1626912000000 | 542.88 |
1626998400000 | 547.14 |
1627257600000 | 550.23 |
1627344000000 | 552.25 |
1627430400000 | 554.61 |
1627516800000 | 559.37 |
1627603200000 | 562.28 |
1627862400000 | 573.44 |
1627948800000 | 568.76 |
1628035200000 | 567.19 |
1628121600000 | 567.36 |
1628208000000 | 559.51 |
1628467200000 | 557.71 |
1628553600000 | 558.7 |
1628640000000 | 564.17 |
1628726400000 | 560.51 |
1628812800000 | 563.15 |
1629072000000 | 565.64 |
1629158400000 | 566.37 |
1629244800000 | 562.85 |
1629331200000 | 546.4 |
1629417600000 | 545.78 |
1629676800000 | 556.61 |
1629763200000 | 564.89 |
1629849600000 | 572.39 |
1629936000000 | 574.74 |
1630022400000 | 577.28 |
1630281600000 | 584.49 |
1630368000000 | 585.92 |
1630454400000 | 588.36 |
1630540800000 | 586.73 |
1630627200000 | 591.72 |
1630886400000 | 591.03 |
1630972800000 | 581.98 |
1631059200000 | 581.64 |
1631145600000 | 581.01 |
1631232000000 | 580.74 |
1631491200000 | 583.65 |
1631577600000 | 586.31 |
1631664000000 | 585.15 |
1631750400000 | 591.69 |
1631836800000 | 598.85 |
1632096000000 | 580.82 |
1632182400000 | 580.49 |
1632268800000 | 580.77 |
1632355200000 | 576.43 |
1632441600000 | 563.34 |
1632700800000 | 564.29 |
1632787200000 | 555.96 |
1632873600000 | 554.14 |
1632960000000 | 554.99 |
1633046400000 | 561.08 |
1633305600000 | 564.48 |
1633392000000 | 571.11 |
1633478400000 | 563.75 |
1633564800000 | 572.58 |
1633651200000 | 575.01 |
1633910400000 | 571.23 |
1633996800000 | 571.27 |
1634083200000 | 565.24 |
1634169600000 | 570.16 |
1634256000000 | 577.51 |
1634515200000 | 577.58 |
1634601600000 | 587.11 |
1634688000000 | 596.1 |
1634774400000 | 594.69 |
1634860800000 | 594.83 |
1635120000000 | 585.51 |
1635206400000 | 585.88 |
1635292800000 | 590.68 |
1635379200000 | 594.79 |
1635465600000 | 583.2 |
1635724800000 | 586.49 |
1635811200000 | 584.44 |
1635897600000 | 593.55 |
1635984000000 | 591.85 |
1636070400000 | 592.95 |
1636329600000 | 601.49 |
1636416000000 | 596.63 |
1636502400000 | 592.9 |
1636588800000 | 588.42 |
1636675200000 | 585.73 |
1636934400000 | 580.97 |
1637020800000 | 577.82 |
1637107200000 | 581.99 |
1637193600000 | 586.65 |
1637280000000 | 581.48 |
1637539200000 | 571.05 |
1637625600000 | 559.6 |
1637712000000 | 552.24 |
1637798400000 | 560.08 |
1637884800000 | 535.64 |
1638144000000 | 543.79 |
1638230400000 | 539.58 |
1638316800000 | 550.65 |
1638403200000 | 550.84 |
1638489600000 | 554.06 |
1638748800000 | 550.77 |
1638835200000 | 560.13 |
1638921600000 | 563.54 |
1639008000000 | 566.51 |
1639094400000 | 566.33 |
1639353600000 | 553.25 |
1639440000000 | 551.85 |
1639526400000 | 546.79 |
1639612800000 | 558.49 |
1639699200000 | 549.79 |
1639958400000 | 544.89 |
1640044800000 | 548.68 |
1640131200000 | 553.48 |
1640217600000 | 558.19 |
1640304000000 | 559.2 |
1640563200000 | 555.37 |
1640649600000 | 557.9 |
1640736000000 | 561.59 |
1640822400000 | 559.26 |
1640908800000 | 563.24 |
1641168000000 | 562.7 |
1641254400000 | 565.01 |
1641340800000 | 567.4 |
1641427200000 | 565.37 |
1641513600000 | 572.7 |
1641772800000 | 583.09 |
1641859200000 | 600.33 |
1641945600000 | 617.59 |
1642032000000 | 622.84 |
1642118400000 | 615.18 |
1642377600000 | 620.93 |
1642464000000 | 608.34 |
1642550400000 | 613.95 |
1642636800000 | 620.56 |
1642723200000 | 610.1 |
1642982400000 | 586.99 |
1643068800000 | 585.86 |
1643155200000 | 604.75 |
1643241600000 | 600.72 |
1643328000000 | 593.69 |
1643587200000 | 609.2 |
1643673600000 | 621.94 |
1643760000000 | 628.78 |
1643846400000 | 627.36 |
1643932800000 | 630.52 |
1644192000000 | 627.6 |
1644278400000 | 634.08 |
1644364800000 | 648.42 |
1644451200000 | 657.73 |
1644537600000 | 658.03 |
1644796800000 | 637.24 |
1644883200000 | 650.79 |
1644969600000 | 654.52 |
1645056000000 | 646.75 |
1645142400000 | 646 |
1645401600000 | 640.1 |
1645488000000 | 638.44 |
1645574400000 | 641.32 |
1645660800000 | 584.62 |
1645747200000 | 618.19 |
1646006400000 | 586.51 |
1646092800000 | 564.99 |
1646179200000 | 551.91 |
1646265600000 | 552.28 |
1646352000000 | 519.72 |
1646611200000 | 517.63 |
1646697600000 | 499.94 |
1646784000000 | 530.52 |
1646870400000 | 512.27 |
1646956800000 | 530.79 |
1647216000000 | 532.23 |
1647302400000 | 526.11 |
1647388800000 | 564.25 |
1647475200000 | 558.34 |
1647561600000 | 558.51 |
1647820800000 | 554.84 |
1647907200000 | 562.82 |
1647993600000 | 557.58 |
1648080000000 | 551.54 |
1648166400000 | 550.39 |
1648425600000 | 563.93 |
1648512000000 | 593.21 |
1648598400000 | 587.64 |
1648684800000 | 584.38 |
1648771200000 | 587.21 |
1649030400000 | 591.75 |
1649116800000 | 585.94 |
1649203200000 | 578.23 |
1649289600000 | 580.35 |
1649376000000 | 589.61 |
1649635200000 | 603.46 |
1649721600000 | 604.41 |
1649808000000 | 604.03 |
1649894400000 | 594.46 |
1649980800000 | 594.46 |
1650240000000 | 595.4 |
1650326400000 | 600.65 |
1650412800000 | 617.67 |
1650499200000 | 625.16 |
1650585600000 | 621.18 |
1650844800000 | 617.26 |
1650931200000 | 605.48 |
1651017600000 | 582.88 |
1651104000000 | 584.02 |
1651190400000 | 582.85 |
1651449600000 | 581.42 |
1651536000000 | 566.59 |
1651622400000 | 567.82 |
1651708800000 | 557.12 |
1651795200000 | 541.19 |
1652054400000 | 529.43 |
1652140800000 | 533.23 |
1652227200000 | 530.56 |
1652313600000 | 509.74 |
1652400000000 | 518.97 |
1652659200000 | 514.35 |
1652745600000 | 530.11 |
1652832000000 | 531.2 |
1652918400000 | 519.5 |
1653004800000 | 529.32 |
1653264000000 | 533.52 |
1653350400000 | 542.08 |
1653436800000 | 548.54 |
1653523200000 | 561.89 |
1653609600000 | 564.76 |
1653868800000 | 569.7 |
1653955200000 | 564.97 |
1654041600000 | 571.93 |
1654128000000 | 567.21 |
1654214400000 | 576.94 |
1654473600000 | 578.66 |
1654560000000 | 569.28 |
1654646400000 | 570.13 |
1654732800000 | 558.16 |
1654819200000 | 533.87 |
1655078400000 | 528.4 |
1655164800000 | 503.38 |
1655251200000 | 516.74 |
1655337600000 | 501.28 |
1655424000000 | 501.67 |
1655683200000 | 508.74 |
1655769600000 | 521.7 |
1655856000000 | 519.71 |
1655942400000 | 514.33 |
1656028800000 | 511.11 |
1656288000000 | 506.98 |
1656374400000 | 505.86 |
1656460800000 | 502.02 |
1656547200000 | 487.71 |
1656633600000 | 481.87 |
1656892800000 | 481.39 |
1656979200000 | 447.99 |
1657065600000 | 448.54 |
1657152000000 | 463.08 |
1657238400000 | 468.79 |
1657497600000 | 453.75 |
1657584000000 | 454.84 |
1657670400000 | 465.05 |
1657756800000 | 454.09 |
1657843200000 | 453.88 |
1658102400000 | 466.67 |
1658188800000 | 471.41 |
1658275200000 | 479.28 |
1658361600000 | 493.62 |
1658448000000 | 496.46 |
1658707200000 | 495.26 |
1658793600000 | 490.24 |
1658880000000 | 495.7 |
1658966400000 | 500.5 |
1659052800000 | 508.6 |
1659312000000 | 527.36 |
1659398400000 | 531.29 |
1659484800000 | 530.02 |
1659571200000 | 527.73 |
1659657600000 | 509.78 |
1659916800000 | 518.48 |
1660003200000 | 517.5 |
1660089600000 | 533.53 |
1660176000000 | 538.85 |
1660262400000 | 533.55 |
1660521600000 | 530.95 |
1660608000000 | 541.96 |
1660694400000 | 540.43 |
1660780800000 | 541.26 |
1660867200000 | 536.84 |
1661126400000 | 531.38 |
1661212800000 | 530.16 |
1661299200000 | 526.87 |
1661385600000 | 531.73 |
1661472000000 | 533.27 |
1661731200000 | 515.05 |
1661817600000 | 505.55 |
1661904000000 | 509.52 |
1661990400000 | 495.85 |
1662076800000 | 499.46 |
1662336000000 | 485.14 |
1662422400000 | 485.89 |
1662508800000 | 481.63 |
1662595200000 | 485.9 |
1662681600000 | 500.61 |
1662940800000 | 511.98 |
1663027200000 | 496.19 |
1663113600000 | 490.77 |
1663200000000 | 493.65 |
1663286400000 | 493.71 |
1663545600000 | 493.62 |
1663632000000 | 498.97 |
1663718400000 | 484.76 |
1663804800000 | 475.06 |
1663891200000 | 456.2 |
1664150400000 | 449.81 |
1664236800000 | 451.86 |
1664323200000 | 449.81 |
1664409600000 | 455.1 |
1664496000000 | 457.06 |
1664755200000 | 465.74 |
1664841600000 | 484.63 |
1664928000000 | 478.41 |
1665014400000 | 473.87 |
1665100800000 | 471.91 |
1665360000000 | 465.85 |
1665446400000 | 463.17 |
1665532800000 | 471.08 |
1665619200000 | 469.95 |
1665705600000 | 482.85 |
1665964800000 | 493.11 |
1666051200000 | 502.88 |
1666137600000 | 497.97 |
1666224000000 | 505.48 |
1666310400000 | 502.84 |
1666569600000 | 516.33 |
1666656000000 | 519.79 |
1666742400000 | 525.42 |
1666828800000 | 523.59 |
1666915200000 | 521.08 |
1667174400000 | 524.74 |
1667260800000 | 520.85 |
1667347200000 | 524.91 |
1667433600000 | 514.29 |
1667520000000 | 535.72 |
1667779200000 | 546.28 |
1667865600000 | 549.54 |
1667952000000 | 552.49 |
1668038400000 | 565.15 |
1668124800000 | 567.35 |
1668384000000 | 571.27 |
1668470400000 | 571.93 |
1668556800000 | 562.14 |
1668643200000 | 556.25 |
1668729600000 | 562.47 |
1668988800000 | 561.29 |
1669075200000 | 567.1799 |
1669161600000 | 576.14 |
1669248000000 | 591.84 |
1669334400000 | 588.64 |
1669593600000 | 581.48 |
1669680000000 | 585.36 |
1669766400000 | 584.7 |
1669852800000 | 605.28 |
1669939200000 | 590.26 |
1670198400000 | 587.9 |
1670284800000 | 586.36 |
1670371200000 | 590.36 |
1670457600000 | 596.83 |
1670544000000 | 598.6 |
1670803200000 | 595.46 |
1670889600000 | 608.35 |
1670976000000 | 615.53 |
1671062400000 | 611.13 |
1671148800000 | 604.1 |
1671408000000 | 605.3 |
1671494400000 | 606.69 |
1671580800000 | 610.96 |
1671667200000 | 610.26 |
1671753600000 | 607.35 |
1672012800000 | 607.35 |
1672099200000 | 611.0599 |
1672185600000 | 612.36 |
1672272000000 | 612.46 |
1672358400000 | 619.41 |
1672617600000 | 623.88 |
1672704000000 | 625.61 |
1672790400000 | 629.49 |
1672876800000 | 631.89 |
1672963200000 | 636.87 |
1673222400000 | 656.14 |
1673308800000 | 651.29 |
1673395200000 | 656.1799 |
1673481600000 | 659.09 |
1673568000000 | 663.8 |
1673827200000 | 676.29 |
1673913600000 | 679.1799 |
1674000000000 | 680.77 |
1674086400000 | 662.62 |
1674172800000 | 674.05 |
1674432000000 | 689.74 |
1674518400000 | 685.25 |
1674604800000 | 681.77 |
1674691200000 | 690.59 |
1674777600000 | 698.92 |
1675036800000 | 711.91 |
1675123200000 | 708.89 |
1675209600000 | 722.67 |
1675296000000 | 730.8099 |
1675382400000 | 728.37 |
1675641600000 | 719.26 |
1675728000000 | 722.21 |
1675814400000 | 738.73 |
1675900800000 | 755.37 |
1675987200000 | 752.17 |
1676246400000 | 770.1 |
1676332800000 | 759.1799 |
1676419200000 | 753.9 |
1676505600000 | 753.95 |
1676592000000 | 766.96 |
1676851200000 | 791.05 |
1676937600000 | 789.27 |
1677024000000 | 763.61 |
1677110400000 | 776.94 |
1677196800000 | 769.87 |
1677456000000 | 774.25 |
1677542400000 | 789.6 |
1677628800000 | 801.19 |
1677715200000 | 787.77 |
1677801600000 | 787.07 |
1678060800000 | 769.11 |
1678147200000 | 755.05 |
1678233600000 | 753.37 |
1678320000000 | 758.9 |
1678406400000 | 741.67 |
1678665600000 | 741.69 |
1678752000000 | 765.37 |
1678838400000 | 710.59 |
1678924800000 | 719.95 |
1679011200000 | 710.79 |
1679270400000 | 724.36 |
1679356800000 | 748.92 |
1679443200000 | 742.05 |
1679529600000 | 755.9 |
1679616000000 | 714.67 |
1679875200000 | 729.48 |
1679961600000 | 725.58 |
1680048000000 | 729.46 |
1680134400000 | 747.97 |
1680220800000 | 748.37 |
1680480000000 | 764.8099 |
1680566400000 | 774.86 |
1680652800000 | 768.39 |
1680739200000 | 771.48 |
1680825600000 | 771.48 |
1681084800000 | 765.55 |
1681171200000 | 782.97 |
1681257600000 | 790.49 |
1681344000000 | 799.33 |
1681430400000 | 796.44 |
1681689600000 | 789.82 |
1681776000000 | 807.98 |
1681862400000 | 799.51 |
1681948800000 | 798.35 |
1682035200000 | 804.01 |
1682294400000 | 801.36 |
1682380800000 | 782.34 |
1682467200000 | 792.98 |
1682553600000 | 789.94 |
1682640000000 | 779.75 |
1682899200000 | 775.55 |
1682985600000 | 776.22 |
1683072000000 | 791.55 |
1683158400000 | 791.96 |
1683244800000 | 801.25 |
1683504000000 | 816.5 |
1683590400000 | 815.95 |
1683676800000 | 827.41 |
1683763200000 | 812.13 |
1683849600000 | 805.01 |
1684108800000 | 802.61 |
1684195200000 | 820.66 |
1684281600000 | 812.92 |
1684368000000 | 806.73 |
1684454400000 | 813.07 |
1684713600000 | 889.54 |
1684800000000 | 884.72 |
1684886400000 | 864.35 |
1684972800000 | 867.57 |
1685059200000 | 883.6 |
1685318400000 | 890.58 |
1685404800000 | 878.74 |
1685491200000 | 865.6 |
1685577600000 | 862.52 |
1685664000000 | 872.15 |
1685923200000 | 871.02 |
1686009600000 | 900.54 |
1686096000000 | 909.37 |
1686182400000 | 918.12 |
1686268800000 | 923 |
1686528000000 | 924.92 |
1686614400000 | 932.59 |
1686700800000 | 940.63 |
1686787200000 | 943.37 |
1686873600000 | 951.52 |
1687132800000 | 938.06 |
1687219200000 | 932.07 |
1687305600000 | 940.99 |
1687392000000 | 931.75 |
1687478400000 | 928.14 |
1687737600000 | 904.51 |
1687824000000 | 911.98 |
1687910400000 | 920.69 |
1687996800000 | 951.9 |
1688083200000 | 951.9 |
1688342400000 | 967.75 |
1688428800000 | 968.89 |
1688515200000 | 961.65 |
1688601600000 | 949.73 |
1688688000000 | 952.31 |
1688947200000 | 965.28 |
1689033600000 | 997.6 |
1689120000000 | 1019.48 |
1689206400000 | 1022.47 |
1689292800000 | 1033.79 |
1689552000000 | 1018.75 |
1689638400000 | 1036.6 |
1689724800000 | 1044.78 |
1689811200000 | 1050.02 |
1689897600000 | 1042.93 |
1690156800000 | 1036.72 |
1690243200000 | 1041.21 |
1690329600000 | 1043.03 |
1690416000000 | 1036.15 |
1690502400000 | 1029.95 |
1690761600000 | 1030.8599 |
1690848000000 | 1015.71 |
1690934400000 | 996.42 |
1691020800000 | 1004.75 |
1691107200000 | 1019.85 |
1691366400000 | 1016.94 |
1691452800000 | 1004.64 |
1691539200000 | 1010.43 |
1691625600000 | 1010.04 |
1691712000000 | 983.72 |
1691971200000 | 969.73 |
1692057600000 | 972.84 |
1692144000000 | 971.16 |
1692230400000 | 972.34 |
1692316800000 | 955.89 |
1692576000000 | 983.42 |
1692662400000 | 995.92 |
1692748800000 | 990.15 |
1692835200000 | 983.96 |
1692921600000 | 981.3 |
1693180800000 | 1001.01 |
1693267200000 | 1007.63 |
1693353600000 | 1015.91 |
1693440000000 | 1002.28 |
1693526400000 | 987.48 |
1693785600000 | 949.99 |
1693872000000 | 953.72 |
1693958400000 | 952.06 |
1694044800000 | 933.85 |
1694131200000 | 946.07 |
1694390400000 | 935.37 |
1694476800000 | 930.19 |
1694563200000 | 915.49 |
1694649600000 | 918.12 |
1694736000000 | 946.47 |
1694995200000 | 946.63 |
1695081600000 | 922.46 |
1695168000000 | 893.95 |
1695254400000 | 892.4 |
1695340800000 | 914.48 |
1695600000000 | 912.67 |
1695686400000 | 915.46 |
1695772800000 | 887.7 |
1695859200000 | 877.63 |
1695945600000 | 891.14 |
1696204800000 | 865.5 |
1696291200000 | 845.64 |
1696377600000 | 855.02 |
1696464000000 | 848.59 |
1696550400000 | 836.64 |
1696809600000 | 819.35 |
1696896000000 | 867.64 |
1696982400000 | 884.19 |
1697068800000 | 881.35 |
1697155200000 | 865.26 |
1697414400000 | 873.63 |
1697500800000 | 875.31 |
1697587200000 | 881.07 |
1697673600000 | 883.72 |
1697760000000 | 887.8 |
1698019200000 | 893.23 |
1698105600000 | 919.03 |
1698192000000 | 909.82 |
1698278400000 | 896.73 |
1698364800000 | 896.07 |
1698624000000 | 903.73 |
1698710400000 | 902.33 |
1698796800000 | 898.01 |
1698883200000 | 928.88 |
1698969600000 | 937.6 |
1699228800000 | 955.73 |
1699315200000 | 939.47 |
1699401600000 | 939.63 |
1699488000000 | 929.49 |
1699574400000 | 913.49 |
1699833600000 | 916.63 |
1699920000000 | 962.29 |
1700006400000 | 965.83 |
1700092800000 | 967.85 |
1700179200000 | 983.23 |
1700438400000 | 986.12 |
1700524800000 | 979.75 |
1700611200000 | 987.56 |
1700697600000 | 997.63 |
1700784000000 | 999.26 |
1701043200000 | 999.71 |
1701129600000 | 1009.79 |
1701216000000 | 1010.76 |
1701302400000 | 1010.87 |
1701388800000 | 1001.92 |
1701648000000 | 992.56 |
1701734400000 | 986.59 |
1701820800000 | 981.41 |
1701907200000 | 977.39 |
1701993600000 | 977.81 |
1702252800000 | 974.1 |
1702339200000 | 988.66 |
1702425600000 | 1003.07 |
1702512000000 | 1020.48 |
1702598400000 | 1009.68 |
1702857600000 | 1008.93 |
1702944000000 | 1028.41 |
1703030400000 | 1031.47 |
1703116800000 | 1024.01 |
1703203200000 | 1015.63 |
1703462400000 | 1015.63 |
1703548800000 | 1016.92 |
1703635200000 | 1028.71 |
1703721600000 | 1021.59 |
1703808000000 | 1022.44 |
1704153600000 | 1028.04 |
1704240000000 | 1013.05 |
1704326400000 | 1028.1199 |
1704412800000 | 1029.14 |
1704672000000 | 1046.51 |
1704758400000 | 1051.01 |
1704844800000 | 1064.39 |
1704931200000 | 1067.75 |
1705017600000 | 1075.02 |
1705276800000 | 1072.55 |
1705363200000 | 1046.54 |
1705449600000 | 1045.29 |
1705536000000 | 1058.03 |
1705622400000 | 1062.92 |
1705881600000 | 1079.33 |
1705968000000 | 1075.83 |
1706054400000 | 1088.39 |
1706140800000 | 1072.06 |
1706227200000 | 1079.75 |
1706486400000 | 1062.1 |
1706572800000 | 1070.82 |
1706659200000 | 1086.92 |
1706745600000 | 1098.43 |
1706832000000 | 1101.99 |
1707091200000 | 1107.66 |
1707177600000 | 1116.79 |
1707264000000 | 1106.83 |
1707350400000 | 1113.73 |
1707436800000 | 1114.1 |
1707696000000 | 1108.15 |
1707782400000 | 1093.95 |
1707868800000 | 1108.44 |
1707955200000 | 1102.45 |
1708041600000 | 1101.69 |
1708300800000 | 1118.42 |
1708387200000 | 1120.73 |
1708473600000 | 1113.53 |
1708560000000 | 1115.96 |
1708646400000 | 1110.72 |
1708905600000 | 1110.81 |
1708992000000 | 1113.89 |
1709078400000 | 1106.29 |
1709164800000 | 1119.6199 |
1709251200000 | 1120.47 |
1709510400000 | 1139.49 |
1709596800000 | 1127.56 |
1709683200000 | 1135.27 |
1709769600000 | 1124.77 |
1709856000000 | 1130.21 |
1710115200000 | 1095.99 |
1710201600000 | 1090.31 |
1710288000000 | 1093.65 |
1710374400000 | 1101.3 |
1710460800000 | 1105.82 |
1710720000000 | 1105.57 |
1710806400000 | 1089.6199 |
1710892800000 | 1104.51 |
1710979200000 | 1115.67 |
1711065600000 | 1103.78 |
1711324800000 | 1105.97 |
1711411200000 | 1099.72 |
1711497600000 | 1090.51 |
1711584000000 | 1091.26 |
1711670400000 | 1091.26 |
1711929600000 | 1085.65 |
1712016000000 | 1066.89 |
1712102400000 | 1063.15 |
1712188800000 | 1069.6199 |
1712275200000 | 1062.44 |
1712534400000 | 1086.06 |
1712620800000 | 1111.4 |
1712707200000 | 1101.89 |
1712793600000 | 1094.13 |
1712880000000 | 1071.28 |
1713139200000 | 1061.29 |
1713225600000 | 1041.17 |
1713312000000 | 1043.71 |
1713398400000 | 1057.27 |
1713484800000 | 1068.05 |
1713744000000 | 1091.14 |
1713830400000 | 1123.45 |
1713916800000 | 1126.3699 |
1714003200000 | 1116.84 |
1714089600000 | 1126.68 |
1714348800000 | 1126.8 |
1714435200000 | 1115.19 |
1714521600000 | 1114.26 |
1714608000000 | 1121.08 |
1714694400000 | 1129.3599 |
1714953600000 | 1130.73 |
1715040000000 | 1130.47 |
1715126400000 | 1147.89 |
1715212800000 | 1146.21 |
1715299200000 | 1148.76 |
1715558400000 | 1145.71 |
1715644800000 | 1144.99 |
1715731200000 | 1169.54 |
1715817600000 | 1170.92 |
1715904000000 | 1175.72 |
1716163200000 | 1187.58 |
1716249600000 | 1179.5 |
1716336000000 | 1158.29 |
1716422400000 | 1155.93 |
1716508800000 | 1155.07 |
1716768000000 | 1168.45 |
1716854400000 | 1156.38 |
1716940800000 | 1119.05 |
1717027200000 | 1121.09 |
1717113600000 | 1110.31 |
1717372800000 | 1127.45 |
1717459200000 | 1106.33 |
1717545600000 | 1121.84 |
1717632000000 | 1134.45 |
1717718400000 | 1137.67 |
1717977600000 | 1133.41 |
1718064000000 | 1122.63 |
1718150400000 | 1135.07 |
1718236800000 | 1116.29 |
1718323200000 | 1075.85 |
1718582400000 | 1076.84 |
1718668800000 | 1095.8599 |
1718755200000 | 1101.75 |
1718841600000 | 1093.59 |
1718928000000 | 1089.35 |
1719187200000 | 1094.24 |
1719273600000 | 1086.08 |
1719360000000 | 1074.67 |
1719446400000 | 1074.35 |
1719532800000 | 1082.38 |
1719792000000 | 1106.95 |
1719878400000 | 1094.1099 |
1719964800000 | 1114.01 |
1720051200000 | 1130.79 |
1720137600000 | 1138.94 |
1720396800000 | 1144.94 |
1720483200000 | 1139.09 |
1720569600000 | 1133.77 |
1720656000000 | 1143 |
1720742400000 | 1149.82 |
1721001600000 | 1161.3699 |
1721088000000 | 1148.18 |
1721174400000 | 1147.8699 |
1721260800000 | 1161.1199 |
1721347200000 | 1170.46 |
1721606400000 | 1189.63 |
1721692800000 | 1182.22 |
1721779200000 | 1164.95 |
1721865600000 | 1162.82 |
1721952000000 | 1166.91 |
1722211200000 | 1166.77 |
1722297600000 | 1156.84 |
1722384000000 | 1178.06 |
1722470400000 | 1171.58 |
1722556800000 | 1144.01 |
1722816000000 | 1069.99 |
1722902400000 | 1090.53 |
1722988800000 | 1116.23 |
1723075200000 | 1102.48 |
1723161600000 | 1104.47 |
1723420800000 | 1120.7 |
1723507200000 | 1128.18 |
1723593600000 | 1160 |
1723680000000 | 1154.64 |
1723766400000 | 1164.14 |
1724025600000 | 1166.6 |
1724112000000 | 1159.8 |
1724198400000 | 1170.52 |
1724284800000 | 1175.49 |
1724371200000 | 1181.77 |
1724630400000 | 1185.25 |
1724716800000 | 1180.09 |
1724803200000 | 1158.65 |
1724889600000 | 1152.1 |
1724976000000 | 1155.25 |
1725235200000 | 1172.28 |
1725321600000 | 1165.03 |
1725408000000 | 1156.79 |
1725494400000 | 1166.79 |
1725580800000 | 1166.53 |
1725840000000 | 1148.74 |
1725926400000 | 1133.8 |
1726012800000 | 1122.88 |
1726099200000 | 1118.2 |
1726185600000 | 1135.88 |
1726444800000 | 1140.96 |
1726531200000 | 1146.91 |
1726617600000 | 1135.69 |
1726704000000 | 1145.38 |
1726790400000 | 1143.34 |
1727049600000 | 1168 |
1727136000000 | 1187.24 |
1727222400000 | 1196.47 |
1727308800000 | 1205.59 |
1727395200000 | 1199.73 |
1727654400000 | 1177.72 |
1727740800000 | 1161.6 |
1727827200000 | 1136.4 |
1727913600000 | 1124.3 |
1728000000000 | 1139.59 |
1728259200000 | 1132.95 |
1728345600000 | 1126.15 |
1728432000000 | 1117.88 |
1728518400000 | 1108.19 |
1728604800000 | 1115.53 |
1728864000000 | 1102.59 |
1728950400000 | 1117.3 |
1729036800000 | 1123.66 |
1729123200000 | 1125.69 |
1729209600000 | 1135.27 |
1729468800000 | 1126.91 |
1729555200000 | 1099.4 |
1729641600000 | 1083.68 |
1729728000000 | 1076.78 |
1729814400000 | 1065.43 |
1730073600000 | 1064.15 |
1730160000000 | 1078.32 |
1730246400000 | 1069.08 |
1730332800000 | 1066.38 |
1730419200000 | 1075.71 |
1730678400000 | 1085.35 |
1730764800000 | 1097.05 |
1730851200000 | 1088.89 |
1730937600000 | 1097.89 |
1731024000000 | 1104.19 |
1731283200000 | 1105.15 |
1731369600000 | 1106.33 |
1731456000000 | 1089.19 |
1731542400000 | 1080.67 |
1731628800000 | 1064.77 |
1731888000000 | 1059.53 |
1731974400000 | 1039.82 |
1732060800000 | 1047.6199 |
1732147200000 | 1055.55 |
1732233600000 | 1043.38 |
1732492800000 | 1050.03 |
1732579200000 | 1052.8699 |
1732665600000 | 1049.8699 |
1732752000000 | 1043.85 |
1732838400000 | 1035.49 |
STOXX Greece Mid Cap | STOXX Emerging Markets Mid Cap | |
---|---|---|
2017 | 30.872399097522 | 35.847328069444 |
2018 | -32.154695403276 | -16.355216365994 |
2019 | 57.520366804436 | 13.631383264002 |
2020 | -24.998852676254 | 13.587289165984 |
2021 | 12.33921985479 | 4.5253016920061 |
2022 | 9.9726581918866 | -19.949550544608 |
2023 | 65.066757075281 | 18.730422136038 |
2024 | 1.3892827639182 | 6.7327415226385 |
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.