Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Greece
Index Description
The STOXX Greece Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Greece covering approximately 85% of investable market capitalization. STOXX Greece Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Greece | 52.3 | 34.0 | 3.1 | 3.0 | 5.3 | 0.6 | 15.5 | 1.8 | 8.5 |
STOXX Emerging Markets | 24,268.9 | 8,235.2 | 3.8 | 0.9 | 744.6 | 0.0 | 9.0 | 0.0 | 7.9 |
Supersector weighting (top 10)
Banks | 50.7 |
---|---|
Utilities | 17.5 |
Travel and Leisure | 8.9 |
Retail | 8.7 |
Telecommunications | 8.5 |
Energy | 5.8 |
Country weighting
Greece | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Greece | -3.0 | 2.4 | 3.2 | 76.1 | 58.4 | N/A | N/A | 3.2 | 20.7 | 9.6 |
STOXX Emerging Markets | -3.3 | 8.4 | 12.8 | -3.0 | 17.4 | N/A | N/A | 12.8 | -1.0 | 3.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Greece | N/A | N/A | 18.6 | 25.2 | 30.2 | N/A | N/A | 0.0 | 0.7 | 0.3 |
STOXX Emerging Markets | N/A | N/A | 13.1 | 16.1 | 17.8 | N/A | N/A | 0.6 | -0.2 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Greece | 0.2 | 0.5 | 0.5 | 0.4 | 0.5 | 16.6 | 17.4 | 17.2 | 23.3 | 26.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Greece | 0.2 | 0.7 | 0.6 | 0.7 | 0.9 | 0.2 | -0.4 | -0.6 | 0.8 | 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
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 | 5.7 | 5.9 | 5.7 | 5.7 | 1.0 | 4.2 | 0.7 | 5.6 |
STOXX Emerging Markets | 15.4 | 13.5 | 14.0 | 14.0 | 1.8 | 2.4 | 0.9 | 17.3 |
Performance and annual returns
STOXX Greece | |
---|---|
1001289600000 | 1000 |
1001376000000 | 1016.89 |
1001462400000 | 1012.31 |
1001548800000 | 1015.73 |
1001635200000 | 1026.46 |
1001894400000 | 1023.5 |
1001980800000 | 1030.77 |
1002067200000 | 1027.31 |
1002153600000 | 1053.4 |
1002240000000 | 1048.57 |
1002499200000 | 1034.55 |
1002585600000 | 1029.09 |
1002672000000 | 1030.96 |
1002758400000 | 1030.45 |
1002844800000 | 1038.25 |
1003104000000 | 1037.27 |
1003190400000 | 1059 |
1003276800000 | 1074.94 |
1003363200000 | 1077.73 |
1003449600000 | 1070.01 |
1003708800000 | 1076.34 |
1003795200000 | 1081.63 |
1003881600000 | 1076.79 |
1003968000000 | 1071.32 |
1004054400000 | 1071.31 |
1004313600000 | 1097.83 |
1004400000000 | 1094.54 |
1004486400000 | 1132.31 |
1004572800000 | 1184.5 |
1004659200000 | 1199.01 |
1004918400000 | 1213.69 |
1005004800000 | 1209.48 |
1005091200000 | 1222.3 |
1005177600000 | 1218.71 |
1005264000000 | 1227.52 |
1005523200000 | 1201.2 |
1005609600000 | 1192.92 |
1005696000000 | 1214.7 |
1005782400000 | 1227.45 |
1005868800000 | 1258.18 |
1006128000000 | 1263.94 |
1006214400000 | 1247.24 |
1006300800000 | 1231.53 |
1006387200000 | 1215.1 |
1006473600000 | 1188.43 |
1006732800000 | 1194.61 |
1006819200000 | 1204.16 |
1006905600000 | 1214.21 |
1006992000000 | 1211.53 |
1007078400000 | 1223.22 |
1007337600000 | 1219.73 |
1007424000000 | 1214.56 |
1007510400000 | 1220.34 |
1007596800000 | 1239.12 |
1007683200000 | 1221.72 |
1007942400000 | 1196.02 |
1008028800000 | 1194.48 |
1008115200000 | 1184.01 |
1008201600000 | 1160.86 |
1008288000000 | 1178.11 |
1008547200000 | 1177.74 |
1008633600000 | 1190.09 |
1008720000000 | 1203.52 |
1008806400000 | 1185.29 |
1008892800000 | 1165.98 |
1009152000000 | 1174.21 |
1009238400000 | 1159.01 |
1009324800000 | 1164.18 |
1009411200000 | 1167.25 |
1009497600000 | 1171.02 |
1009756800000 | 1173.67 |
1009929600000 | 1203.5 |
1010016000000 | 1200.09 |
1010102400000 | 1198.75 |
1010361600000 | 1191.73 |
1010448000000 | 1174.19 |
1010534400000 | 1160.67 |
1010620800000 | 1160.29 |
1010707200000 | 1152.19 |
1010966400000 | 1126.75 |
1011052800000 | 1118.12 |
1011139200000 | 1105.5 |
1011225600000 | 1133.46 |
1011312000000 | 1136.42 |
1011571200000 | 1128.47 |
1011657600000 | 1139.19 |
1011744000000 | 1152.95 |
1011830400000 | 1165.28 |
1011916800000 | 1143.41 |
1012176000000 | 1144.86 |
1012262400000 | 1146.76 |
1012348800000 | 1129.94 |
1012435200000 | 1129.41 |
1012521600000 | 1129.47 |
1012780800000 | 1137.23 |
1012867200000 | 1118.5 |
1012953600000 | 1117.79 |
1013040000000 | 1114.77 |
1013126400000 | 1109.27 |
1013385600000 | 1109.41 |
1013472000000 | 1103.01 |
1013558400000 | 1094.23 |
1013644800000 | 1097.02 |
1013731200000 | 1090.31 |
1013990400000 | 1073.76 |
1014076800000 | 1065.6 |
1014163200000 | 1055.81 |
1014249600000 | 1047.94 |
1014336000000 | 1040 |
1014595200000 | 1034.23 |
1014681600000 | 1047.23 |
1014768000000 | 1036.47 |
1014854400000 | 1014.39 |
1014940800000 | 1030.26 |
1015200000000 | 1061.48 |
1015286400000 | 1060.05 |
1015372800000 | 1066.91 |
1015459200000 | 1077.79 |
1015545600000 | 1070.42 |
1015804800000 | 1067.96 |
1015891200000 | 1048.56 |
1015977600000 | 1048.47 |
1016064000000 | 1060.09 |
1016150400000 | 1057.8 |
1016409600000 | 1057.72 |
1016496000000 | 1043.98 |
1016582400000 | 1036.44 |
1016668800000 | 1026.84 |
1016755200000 | 1013.53 |
1017014400000 | 1013.24 |
1017100800000 | 1003.89 |
1017187200000 | 998.09 |
1017273600000 | 989.07 |
1017360000000 | 990.05 |
1017619200000 | 999.99 |
1017705600000 | 967.16 |
1017792000000 | 958.69 |
1017878400000 | 955.9 |
1017964800000 | 967.05 |
1018224000000 | 940.18 |
1018310400000 | 961.45 |
1018396800000 | 951.43 |
1018483200000 | 953.94 |
1018569600000 | 949.35 |
1018828800000 | 931.61 |
1018915200000 | 937.31 |
1019001600000 | 959.88 |
1019088000000 | 959.11 |
1019174400000 | 971.12 |
1019433600000 | 959.92 |
1019520000000 | 957.69 |
1019606400000 | 970.33 |
1019692800000 | 969.44 |
1019779200000 | 979.37 |
1020038400000 | 984.29 |
1020124800000 | 980.08 |
1020211200000 | 985.63 |
1020297600000 | 981.88 |
1020384000000 | 998.27 |
1020643200000 | 997.51 |
1020729600000 | 995.27 |
1020816000000 | 1014.78 |
1020902400000 | 1025.69 |
1020988800000 | 1039.61 |
1021248000000 | 1042.64 |
1021334400000 | 1053.57 |
1021420800000 | 1050.21 |
1021507200000 | 1058.12 |
1021593600000 | 1085.93 |
1021852800000 | 1091.65 |
1021939200000 | 1091.83 |
1022025600000 | 1080.37 |
1022112000000 | 1067.42 |
1022198400000 | 1058.73 |
1022457600000 | 1046 |
1022544000000 | 1054.75 |
1022630400000 | 1057.71 |
1022716800000 | 1045.05 |
1022803200000 | 1052.6 |
1023062400000 | 1046.73 |
1023148800000 | 1044.81 |
1023235200000 | 1056.49 |
1023321600000 | 1077.86 |
1023408000000 | 1066.02 |
1023667200000 | 1070.06 |
1023753600000 | 1075.58 |
1023840000000 | 1066.06 |
1023926400000 | 1055.64 |
1024012800000 | 1028.82 |
1024272000000 | 1024.54 |
1024358400000 | 1032.79 |
1024444800000 | 1022.74 |
1024531200000 | 1031.41 |
1024617600000 | 1053.7 |
1024876800000 | 1055.06 |
1024963200000 | 1089.47 |
1025049600000 | 1083.26 |
1025136000000 | 1091.59 |
1025222400000 | 1101.54 |
1025481600000 | 1087.03 |
1025568000000 | 1055.86 |
1025654400000 | 1046.37 |
1025740800000 | 1060.68 |
1025827200000 | 1056.65 |
1026086400000 | 1070.11 |
1026172800000 | 1070.16 |
1026259200000 | 1048.67 |
1026345600000 | 1037.07 |
1026432000000 | 1031.51 |
1026691200000 | 1059.71 |
1026777600000 | 1051.5 |
1026864000000 | 1059.86 |
1026950400000 | 1064.18 |
1027036800000 | 1056.38 |
1027296000000 | 1026.63 |
1027382400000 | 1015.67 |
1027468800000 | 998.51 |
1027555200000 | 1029.29 |
1027641600000 | 1007.81 |
1027900800000 | 1028.9 |
1027987200000 | 1037.08 |
1028073600000 | 1025.61 |
1028160000000 | 1037.05 |
1028246400000 | 1030.54 |
1028505600000 | 1015.71 |
1028592000000 | 1001.27 |
1028678400000 | 1032.9 |
1028764800000 | 1024.53 |
1028851200000 | 1033.98 |
1029110400000 | 1048.18 |
1029196800000 | 1041.57 |
1029283200000 | 1052.94 |
1029369600000 | 1054.28 |
1029456000000 | 1061.73 |
1029715200000 | 1054.74 |
1029801600000 | 1057.84 |
1029888000000 | 1078.07 |
1029974400000 | 1059.32 |
1030060800000 | 1051.64 |
1030320000000 | 1051.61 |
1030406400000 | 1069.97 |
1030492800000 | 1062.84 |
1030579200000 | 1053.51 |
1030665600000 | 1041.88 |
1030924800000 | 1030.82 |
1031011200000 | 1047.76 |
1031097600000 | 1038.21 |
1031184000000 | 1023.64 |
1031270400000 | 1019.6 |
1031529600000 | 1003.69 |
1031616000000 | 999.14 |
1031702400000 | 1002.02 |
1031788800000 | 984.19 |
1031875200000 | 960.28 |
1032134400000 | 944.72 |
1032220800000 | 940.28 |
1032307200000 | 930.57 |
1032393600000 | 923.53 |
1032480000000 | 929.38 |
1032739200000 | 909.76 |
1032825600000 | 895.47 |
1032912000000 | 898.22 |
1032998400000 | 919.18 |
1033084800000 | 916.71 |
1033344000000 | 905.69 |
1033430400000 | 901.15 |
1033516800000 | 891.13 |
1033603200000 | 868.15 |
1033689600000 | 872.49 |
1033948800000 | 847.41 |
1034035200000 | 846.51 |
1034121600000 | 852.03 |
1034208000000 | 850.86 |
1034294400000 | 893.01 |
1034553600000 | 887.78 |
1034640000000 | 888.82 |
1034726400000 | 875.57 |
1034812800000 | 880.36 |
1034899200000 | 878.8 |
1035158400000 | 882.4 |
1035244800000 | 872.65 |
1035331200000 | 858.79 |
1035417600000 | 860.93 |
1035504000000 | 848.76 |
1035763200000 | 855.01 |
1035849600000 | 867.33 |
1035936000000 | 871.87 |
1036022400000 | 871.53 |
1036108800000 | 871.77 |
1036368000000 | 903.64 |
1036454400000 | 905.91 |
1036540800000 | 910.43 |
1036627200000 | 909.4 |
1036713600000 | 916.89 |
1036972800000 | 907.39 |
1037059200000 | 902.79 |
1037145600000 | 882.55 |
1037232000000 | 884.96 |
1037318400000 | 896.23 |
1037577600000 | 882.71 |
1037664000000 | 877.29 |
1037750400000 | 878.43 |
1037836800000 | 899.54 |
1037923200000 | 892.86 |
1038182400000 | 895.16 |
1038268800000 | 895.12 |
1038355200000 | 892.4 |
1038441600000 | 904.52 |
1038528000000 | 901.45 |
1038787200000 | 911.85 |
1038873600000 | 899.97 |
1038960000000 | 900.84 |
1039046400000 | 895.89 |
1039132800000 | 889.02 |
1039392000000 | 884.29 |
1039478400000 | 887.45 |
1039564800000 | 896.67 |
1039651200000 | 902.66 |
1039737600000 | 905 |
1039996800000 | 906.7 |
1040083200000 | 921.26 |
1040169600000 | 921.67 |
1040256000000 | 909.76 |
1040342400000 | 906.8 |
1040601600000 | 897.02 |
1040688000000 | 900.09 |
1040774400000 | 901.63 |
1040860800000 | 906.74 |
1040947200000 | 908.12 |
1041206400000 | 905.96 |
1041292800000 | 905.01 |
1041465600000 | 904.9 |
1041552000000 | 915.03 |
1041811200000 | 919.82 |
1041897600000 | 904.55 |
1041984000000 | 893.08 |
1042070400000 | 884.52 |
1042156800000 | 877.93 |
1042416000000 | 875.49 |
1042502400000 | 883.5 |
1042588800000 | 884.27 |
1042675200000 | 891.86 |
1042761600000 | 878.49 |
1043020800000 | 870.9 |
1043107200000 | 876.82 |
1043193600000 | 873.67 |
1043280000000 | 892.06 |
1043366400000 | 917.69 |
1043625600000 | 901.75 |
1043712000000 | 887.15 |
1043798400000 | 885.39 |
1043884800000 | 885.63 |
1043971200000 | 890.97 |
1044230400000 | 891.82 |
1044316800000 | 899.5 |
1044403200000 | 887.52 |
1044489600000 | 887.99 |
1044576000000 | 901.74 |
1044835200000 | 892.21 |
1044921600000 | 899.24 |
1045008000000 | 891.7 |
1045094400000 | 900.14 |
1045180800000 | 897.67 |
1045440000000 | 896.59 |
1045526400000 | 896.39 |
1045612800000 | 900.95 |
1045699200000 | 907.48 |
1045785600000 | 894.95 |
1046044800000 | 889.71 |
1046131200000 | 862.33 |
1046217600000 | 862.4 |
1046304000000 | 852.51 |
1046390400000 | 849.46 |
1046649600000 | 852.26 |
1046736000000 | 829.47 |
1046822400000 | 831.81 |
1046908800000 | 833.78 |
1046995200000 | 822.72 |
1047254400000 | 824.78 |
1047340800000 | 800.66 |
1047427200000 | 786.66 |
1047513600000 | 790.08 |
1047600000000 | 789.3 |
1047859200000 | 764.17 |
1047945600000 | 788.78 |
1048032000000 | 785.31 |
1048118400000 | 779.83 |
1048204800000 | 789.9 |
1048464000000 | 792.74 |
1048550400000 | 791.41 |
1048636800000 | 796.6 |
1048723200000 | 786.14 |
1048809600000 | 779.66 |
1049068800000 | 754.89 |
1049155200000 | 756.05 |
1049241600000 | 760.41 |
1049328000000 | 764.72 |
1049414400000 | 777.96 |
1049673600000 | 792.39 |
1049760000000 | 791.1 |
1049846400000 | 804.62 |
1049932800000 | 808.08 |
1050019200000 | 817.33 |
1050278400000 | 831.3 |
1050364800000 | 840.1 |
1050451200000 | 848.89 |
1050537600000 | 853.45 |
1050624000000 | 853.1 |
1050883200000 | 852.98 |
1050969600000 | 862.38 |
1051056000000 | 882.9 |
1051142400000 | 883.2 |
1051228800000 | 882.82 |
1051488000000 | 878.92 |
1051574400000 | 886.88 |
1051660800000 | 915.36 |
1051747200000 | 919.99 |
1051833600000 | 936.9 |
1052092800000 | 963.47 |
1052179200000 | 984.19 |
1052265600000 | 993.91 |
1052352000000 | 985.93 |
1052438400000 | 963.13 |
1052697600000 | 965.95 |
1052784000000 | 979.04 |
1052870400000 | 980.92 |
1052956800000 | 967.57 |
1053043200000 | 991.02 |
1053302400000 | 989.11 |
1053388800000 | 996.33 |
1053475200000 | 980.63 |
1053561600000 | 975.31 |
1053648000000 | 982.2 |
1053907200000 | 986.52 |
1053993600000 | 975.89 |
1054080000000 | 986.94 |
1054166400000 | 1004.76 |
1054252800000 | 992.61 |
1054512000000 | 1033.56 |
1054598400000 | 1036.43 |
1054684800000 | 1075.48 |
1054771200000 | 1087.84 |
1054857600000 | 1098.2 |
1055116800000 | 1101.86 |
1055203200000 | 1090.38 |
1055289600000 | 1116.56 |
1055376000000 | 1136.78 |
1055462400000 | 1135.79 |
1055721600000 | 1133.97 |
1055808000000 | 1158.46 |
1055894400000 | 1141.36 |
1055980800000 | 1121.92 |
1056067200000 | 1102.53 |
1056326400000 | 1087.44 |
1056412800000 | 1081.45 |
1056499200000 | 1108.37 |
1056585600000 | 1095.02 |
1056672000000 | 1089.78 |
1056931200000 | 1091.88 |
1057017600000 | 1081.31 |
1057104000000 | 1126.46 |
1057190400000 | 1128.12 |
1057276800000 | 1121.13 |
1057536000000 | 1145.14 |
1057622400000 | 1135.84 |
1057708800000 | 1128.76 |
1057795200000 | 1132.16 |
1057881600000 | 1117.33 |
1058140800000 | 1156.62 |
1058227200000 | 1166.57 |
1058313600000 | 1172.46 |
1058400000000 | 1159.45 |
1058486400000 | 1184.88 |
1058745600000 | 1178.51 |
1058832000000 | 1181.87 |
1058918400000 | 1201 |
1059004800000 | 1199.22 |
1059091200000 | 1199.08 |
1059350400000 | 1200.43 |
1059436800000 | 1217.89 |
1059523200000 | 1236.58 |
1059609600000 | 1222.72 |
1059696000000 | 1226.29 |
1059955200000 | 1244.92 |
1060041600000 | 1234.42 |
1060128000000 | 1220.43 |
1060214400000 | 1212.3 |
1060300800000 | 1214.95 |
1060560000000 | 1211.28 |
1060646400000 | 1208.6 |
1060732800000 | 1225.42 |
1060819200000 | 1235.5 |
1060905600000 | 1235.89 |
1061164800000 | 1250.36 |
1061251200000 | 1247.6 |
1061337600000 | 1240.92 |
1061424000000 | 1248.55 |
1061510400000 | 1265.54 |
1061769600000 | 1262.37 |
1061856000000 | 1236.34 |
1061942400000 | 1239.96 |
1062028800000 | 1238.03 |
1062115200000 | 1219.65 |
1062374400000 | 1214.21 |
1062460800000 | 1173.77 |
1062547200000 | 1165.91 |
1062633600000 | 1173.34 |
1062720000000 | 1197.98 |
1062979200000 | 1171.46 |
1063065600000 | 1164.03 |
1063152000000 | 1169.73 |
1063238400000 | 1177.92 |
1063324800000 | 1186.31 |
1063584000000 | 1166.01 |
1063670400000 | 1142.43 |
1063756800000 | 1178.4 |
1063843200000 | 1149.65 |
1063929600000 | 1169.07 |
1064188800000 | 1175.65 |
1064275200000 | 1176.16 |
1064361600000 | 1186.49 |
1064448000000 | 1175.43 |
1064534400000 | 1159.42 |
1064793600000 | 1176.06 |
1064880000000 | 1186.88 |
1064966400000 | 1192.89 |
1065052800000 | 1214.26 |
1065139200000 | 1219.97 |
1065398400000 | 1260.4 |
1065484800000 | 1241.44 |
1065571200000 | 1261.33 |
1065657600000 | 1244.69 |
1065744000000 | 1247.84 |
1066003200000 | 1238.61 |
1066089600000 | 1242.15 |
1066176000000 | 1232.53 |
1066262400000 | 1235.34 |
1066348800000 | 1240.44 |
1066608000000 | 1241.59 |
1066694400000 | 1250.54 |
1066780800000 | 1258.74 |
1066867200000 | 1234.2 |
1066953600000 | 1244.89 |
1067212800000 | 1246.75 |
1067299200000 | 1237.31 |
1067385600000 | 1240.71 |
1067472000000 | 1239.8 |
1067558400000 | 1232.29 |
1067817600000 | 1244.49 |
1067904000000 | 1241.34 |
1067990400000 | 1241.29 |
1068076800000 | 1243.92 |
1068163200000 | 1258.62 |
1068422400000 | 1262.53 |
1068508800000 | 1255.69 |
1068595200000 | 1258.95 |
1068681600000 | 1268.03 |
1068768000000 | 1282.3 |
1069027200000 | 1266.68 |
1069113600000 | 1279.29 |
1069200000000 | 1283.57 |
1069286400000 | 1273.92 |
1069372800000 | 1283.83 |
1069632000000 | 1278.03 |
1069718400000 | 1294.53 |
1069804800000 | 1324.07 |
1069891200000 | 1325.43 |
1069977600000 | 1328.01 |
1070236800000 | 1333.47 |
1070323200000 | 1357.25 |
1070409600000 | 1371.9 |
1070496000000 | 1359.4 |
1070582400000 | 1363.23 |
1070841600000 | 1366.11 |
1070928000000 | 1379.85 |
1071014400000 | 1387.09 |
1071100800000 | 1379.53 |
1071187200000 | 1401.07 |
1071446400000 | 1396.83 |
1071532800000 | 1387.39 |
1071619200000 | 1395.66 |
1071705600000 | 1394.01 |
1071792000000 | 1409.62 |
1072051200000 | 1418.41 |
1072137600000 | 1420.71 |
1072224000000 | 1432.12 |
1072310400000 | 1431.02 |
1072396800000 | 1429.07 |
1072656000000 | 1437.32 |
1072742400000 | 1478.68 |
1072828800000 | 1492.67 |
1073001600000 | 1521.23 |
1073260800000 | 1555.48 |
1073347200000 | 1564.81 |
1073433600000 | 1589.45 |
1073520000000 | 1617.45 |
1073606400000 | 1624.56 |
1073865600000 | 1614.03 |
1073952000000 | 1642.34 |
1074038400000 | 1661.93 |
1074124800000 | 1648.71 |
1074211200000 | 1625.31 |
1074470400000 | 1589.52 |
1074556800000 | 1590 |
1074643200000 | 1631.47 |
1074729600000 | 1641.24 |
1074816000000 | 1631.48 |
1075075200000 | 1584.03 |
1075161600000 | 1598.07 |
1075248000000 | 1574.6 |
1075334400000 | 1535.27 |
1075420800000 | 1576.85 |
1075680000000 | 1588.33 |
1075766400000 | 1593.8 |
1075852800000 | 1591.47 |
1075939200000 | 1628.92 |
1076025600000 | 1644.66 |
1076284800000 | 1626.83 |
1076371200000 | 1636.09 |
1076457600000 | 1650.48 |
1076544000000 | 1681.46 |
1076630400000 | 1665.8 |
1076889600000 | 1667.83 |
1076976000000 | 1684.8 |
1077062400000 | 1698.66 |
1077148800000 | 1668.6 |
1077235200000 | 1654.8 |
1077494400000 | 1653.22 |
1077580800000 | 1643.81 |
1077667200000 | 1593.93 |
1077753600000 | 1595.72 |
1077840000000 | 1619.49 |
1078099200000 | 1619.51 |
1078185600000 | 1605.75 |
1078272000000 | 1579.47 |
1078358400000 | 1608.43 |
1078444800000 | 1657.39 |
1078704000000 | 1675.16 |
1078790400000 | 1663.72 |
1078876800000 | 1630.97 |
1078963200000 | 1593.79 |
1079049600000 | 1589.74 |
1079308800000 | 1555.59 |
1079395200000 | 1583.16 |
1079481600000 | 1581.5 |
1079568000000 | 1609.47 |
1079654400000 | 1593.04 |
1079913600000 | 1536.09 |
1080000000000 | 1540.76 |
1080086400000 | 1517.36 |
1080172800000 | 1512.64 |
1080259200000 | 1520.1 |
1080518400000 | 1559.46 |
1080604800000 | 1566.76 |
1080691200000 | 1577.37 |
1080777600000 | 1588.32 |
1080864000000 | 1572.31 |
1081123200000 | 1585.07 |
1081209600000 | 1594.51 |
1081296000000 | 1611.25 |
1081382400000 | 1630 |
1081468800000 | 1630.01 |
1081728000000 | 1625.45 |
1081814400000 | 1617.39 |
1081900800000 | 1598.39 |
1081987200000 | 1602.32 |
1082073600000 | 1624.38 |
1082332800000 | 1611.3 |
1082419200000 | 1611.23 |
1082505600000 | 1619.17 |
1082592000000 | 1640.8 |
1082678400000 | 1640.53 |
1082937600000 | 1661.29 |
1083024000000 | 1661.59 |
1083110400000 | 1676.35 |
1083196800000 | 1686.15 |
1083283200000 | 1672.9 |
1083542400000 | 1690.8 |
1083628800000 | 1713.47 |
1083715200000 | 1705.65 |
1083801600000 | 1685.4 |
1083888000000 | 1658.22 |
1084147200000 | 1602.26 |
1084233600000 | 1619.53 |
1084320000000 | 1644.58 |
1084406400000 | 1657.65 |
1084492800000 | 1640.89 |
1084752000000 | 1634.29 |
1084838400000 | 1628.18 |
1084924800000 | 1629.37 |
1085011200000 | 1570.32 |
1085097600000 | 1568.03 |
1085356800000 | 1566.48 |
1085443200000 | 1569.83 |
1085529600000 | 1592.86 |
1085616000000 | 1639.8 |
1085702400000 | 1668.54 |
1085961600000 | 1668.54 |
1086048000000 | 1640.83 |
1086134400000 | 1647.96 |
1086220800000 | 1657.67 |
1086307200000 | 1685.44 |
1086566400000 | 1679.73 |
1086652800000 | 1661.34 |
1086739200000 | 1639.52 |
1086825600000 | 1642.25 |
1086912000000 | 1625.3 |
1087171200000 | 1626.8 |
1087257600000 | 1640.49 |
1087344000000 | 1633.51 |
1087430400000 | 1616.42 |
1087516800000 | 1617.32 |
1087776000000 | 1595.61 |
1087862400000 | 1598.44 |
1087948800000 | 1595.41 |
1088035200000 | 1610.9 |
1088121600000 | 1587.25 |
1088380800000 | 1618.53 |
1088467200000 | 1610.04 |
1088553600000 | 1630.79 |
1088640000000 | 1616.06 |
1088726400000 | 1627.85 |
1088985600000 | 1619.54 |
1089072000000 | 1632.67 |
1089158400000 | 1641.09 |
1089244800000 | 1630.11 |
1089331200000 | 1633.88 |
1089590400000 | 1636.76 |
1089676800000 | 1628.88 |
1089763200000 | 1639.88 |
1089849600000 | 1643.82 |
1089936000000 | 1675.01 |
1090195200000 | 1678.72 |
1090281600000 | 1666.58 |
1090368000000 | 1645.99 |
1090454400000 | 1629.77 |
1090540800000 | 1614.78 |
1090800000000 | 1607.11 |
1090886400000 | 1619.15 |
1090972800000 | 1612.7 |
1091059200000 | 1608.49 |
1091145600000 | 1577.66 |
1091404800000 | 1567.37 |
1091491200000 | 1582.51 |
1091577600000 | 1553.04 |
1091664000000 | 1549.15 |
1091750400000 | 1569.51 |
1092009600000 | 1578.22 |
1092096000000 | 1576.31 |
1092182400000 | 1556.24 |
1092268800000 | 1544.11 |
1092355200000 | 1559.51 |
1092614400000 | 1554.05 |
1092700800000 | 1572.8 |
1092787200000 | 1556.56 |
1092873600000 | 1567.26 |
1092960000000 | 1538.27 |
1093219200000 | 1539.37 |
1093305600000 | 1543.19 |
1093392000000 | 1563.44 |
1093478400000 | 1579.88 |
1093564800000 | 1584.89 |
1093824000000 | 1579.95 |
1093910400000 | 1603.47 |
1093996800000 | 1615.99 |
1094083200000 | 1622.67 |
1094169600000 | 1605.76 |
1094428800000 | 1610.81 |
1094515200000 | 1607.02 |
1094601600000 | 1595.25 |
1094688000000 | 1601.59 |
1094774400000 | 1632.65 |
1095033600000 | 1632.03 |
1095120000000 | 1637.34 |
1095206400000 | 1632.06 |
1095292800000 | 1621.89 |
1095379200000 | 1637.58 |
1095638400000 | 1650.08 |
1095724800000 | 1675.87 |
1095811200000 | 1674.28 |
1095897600000 | 1682.4 |
1095984000000 | 1680.99 |
1096243200000 | 1670.23 |
1096329600000 | 1677.7 |
1096416000000 | 1696.01 |
1096502400000 | 1682.88 |
1096588800000 | 1696.81 |
1096848000000 | 1702.07 |
1096934400000 | 1706.98 |
1097020800000 | 1705.39 |
1097107200000 | 1729.77 |
1097193600000 | 1749.13 |
1097452800000 | 1749.73 |
1097539200000 | 1735.31 |
1097625600000 | 1729.62 |
1097712000000 | 1757.11 |
1097798400000 | 1781.88 |
1098057600000 | 1781.89 |
1098144000000 | 1784.27 |
1098230400000 | 1796.06 |
1098316800000 | 1826.57 |
1098403200000 | 1837.64 |
1098662400000 | 1827.54 |
1098748800000 | 1854.08 |
1098835200000 | 1857.24 |
1098921600000 | 1852.15 |
1099008000000 | 1868.86 |
1099267200000 | 1884.89 |
1099353600000 | 1923.21 |
1099440000000 | 1936.61 |
1099526400000 | 1983.78 |
1099612800000 | 2035.37 |
1099872000000 | 2004.66 |
1099958400000 | 1969.14 |
1100044800000 | 1987.74 |
1100131200000 | 1997.19 |
1100217600000 | 1986.31 |
1100476800000 | 2004.19 |
1100563200000 | 2003.1 |
1100649600000 | 2037.8 |
1100736000000 | 2017.12 |
1100822400000 | 2019 |
1101081600000 | 1997.65 |
1101168000000 | 1977.19 |
1101254400000 | 1998.64 |
1101340800000 | 2063.1 |
1101427200000 | 2072.66 |
1101686400000 | 2094.24 |
1101772800000 | 2080.33 |
1101859200000 | 2075.18 |
1101945600000 | 2087.11 |
1102032000000 | 2091.65 |
1102291200000 | 2099.94 |
1102377600000 | 2119.2 |
1102464000000 | 2107.68 |
1102550400000 | 2109.4 |
1102636800000 | 2095.19 |
1102896000000 | 2122.91 |
1102982400000 | 2110.35 |
1103068800000 | 2148.86 |
1103155200000 | 2145.73 |
1103241600000 | 2135.59 |
1103500800000 | 2183.42 |
1103587200000 | 2153.92 |
1103673600000 | 2163.53 |
1103760000000 | 2184.35 |
1103846400000 | 2209.84 |
1104105600000 | 2249.63 |
1104192000000 | 2257.82 |
1104278400000 | 2265.14 |
1104364800000 | 2271.74 |
1104451200000 | 2263.73 |
1104710400000 | 2282.34 |
1104796800000 | 2267.57 |
1104883200000 | 2246.88 |
1104969600000 | 2229.2 |
1105056000000 | 2226.01 |
1105315200000 | 2212.47 |
1105401600000 | 2249.35 |
1105488000000 | 2295.17 |
1105574400000 | 2302.16 |
1105660800000 | 2277.73 |
1105920000000 | 2251.73 |
1106006400000 | 2225.2 |
1106092800000 | 2276.44 |
1106179200000 | 2271.06 |
1106265600000 | 2284.9 |
1106524800000 | 2290.41 |
1106611200000 | 2287.96 |
1106697600000 | 2317.71 |
1106784000000 | 2281.86 |
1106870400000 | 2276.71 |
1107129600000 | 2253.14 |
1107216000000 | 2235.21 |
1107302400000 | 2213.12 |
1107388800000 | 2223.96 |
1107475200000 | 2229.46 |
1107734400000 | 2234.78 |
1107820800000 | 2215.98 |
1107907200000 | 2199.86 |
1107993600000 | 2200.13 |
1108080000000 | 2227.47 |
1108339200000 | 2261 |
1108425600000 | 2324.07 |
1108512000000 | 2338.94 |
1108598400000 | 2383.3 |
1108684800000 | 2382.85 |
1108944000000 | 2354.13 |
1109030400000 | 2384.22 |
1109116800000 | 2405.33 |
1109203200000 | 2454.22 |
1109289600000 | 2450.49 |
1109548800000 | 2522.83 |
1109635200000 | 2495.7 |
1109721600000 | 2437.91 |
1109808000000 | 2440.24 |
1109894400000 | 2495.27 |
1110153600000 | 2464.1 |
1110240000000 | 2485.07 |
1110326400000 | 2507.27 |
1110412800000 | 2530.14 |
1110499200000 | 2568.42 |
1110758400000 | 2551.34 |
1110844800000 | 2517.77 |
1110931200000 | 2486.6 |
1111017600000 | 2396.9 |
1111104000000 | 2393.98 |
1111363200000 | 2307.65 |
1111449600000 | 2297.5 |
1111536000000 | 2286.89 |
1111622400000 | 2314.71 |
1111708800000 | 2314.72 |
1111968000000 | 2298.48 |
1112054400000 | 2298.15 |
1112140800000 | 2253.38 |
1112227200000 | 2246.09 |
1112313600000 | 2266.66 |
1112572800000 | 2263.59 |
1112659200000 | 2315.03 |
1112745600000 | 2328.43 |
1112832000000 | 2364.1 |
1112918400000 | 2351.85 |
1113177600000 | 2365.14 |
1113264000000 | 2374.32 |
1113350400000 | 2373.16 |
1113436800000 | 2331.48 |
1113523200000 | 2322 |
1113782400000 | 2287.8 |
1113868800000 | 2308.38 |
1113955200000 | 2310.06 |
1114041600000 | 2316.67 |
1114128000000 | 2339.04 |
1114387200000 | 2298.85 |
1114473600000 | 2285.93 |
1114560000000 | 2254.48 |
1114646400000 | 2238.19 |
1114732800000 | 2237.15 |
1114992000000 | 2224.85 |
1115078400000 | 2201.32 |
1115164800000 | 2222.83 |
1115251200000 | 2235.68 |
1115337600000 | 2234.78 |
1115596800000 | 2216.76 |
1115683200000 | 2243.42 |
1115769600000 | 2242.4 |
1115856000000 | 2241.31 |
1115942400000 | 2222.69 |
1116201600000 | 2227.62 |
1116288000000 | 2223.35 |
1116374400000 | 2205.98 |
1116460800000 | 2213.88 |
1116547200000 | 2231.68 |
1116806400000 | 2234.12 |
1116892800000 | 2244.62 |
1116979200000 | 2260 |
1117065600000 | 2298.01 |
1117152000000 | 2287.53 |
1117411200000 | 2287.27 |
1117497600000 | 2248.3 |
1117584000000 | 2240.08 |
1117670400000 | 2256.84 |
1117756800000 | 2289.06 |
1118016000000 | 2322.61 |
1118102400000 | 2322.74 |
1118188800000 | 2344.69 |
1118275200000 | 2327.67 |
1118361600000 | 2329.51 |
1118620800000 | 2306.16 |
1118707200000 | 2275.44 |
1118793600000 | 2322.84 |
1118880000000 | 2332.93 |
1118966400000 | 2353.89 |
1119225600000 | 2335.89 |
1119312000000 | 2301.58 |
1119398400000 | 2255.87 |
1119484800000 | 2270.21 |
1119571200000 | 2281.68 |
1119830400000 | 2292.49 |
1119916800000 | 2305.28 |
1120003200000 | 2270.09 |
1120089600000 | 2290.32 |
1120176000000 | 2280.74 |
1120435200000 | 2266.86 |
1120521600000 | 2283.11 |
1120608000000 | 2310.94 |
1120694400000 | 2282.82 |
1120780800000 | 2304.08 |
1121040000000 | 2343.3 |
1121126400000 | 2365.62 |
1121212800000 | 2341.25 |
1121299200000 | 2337.97 |
1121385600000 | 2331.52 |
1121644800000 | 2377.13 |
1121731200000 | 2435.52 |
1121817600000 | 2416.91 |
1121904000000 | 2453.16 |
1121990400000 | 2452.56 |
1122249600000 | 2446.71 |
1122336000000 | 2441.05 |
1122422400000 | 2460.17 |
1122508800000 | 2460.22 |
1122595200000 | 2443.63 |
1122854400000 | 2466.46 |
1122940800000 | 2478.09 |
1123027200000 | 2522.42 |
1123113600000 | 2516.31 |
1123200000000 | 2497.43 |
1123459200000 | 2529.94 |
1123545600000 | 2520.49 |
1123632000000 | 2546.6 |
1123718400000 | 2549.17 |
1123804800000 | 2515.67 |
1124064000000 | 2502.22 |
1124150400000 | 2481.66 |
1124236800000 | 2476.9 |
1124323200000 | 2463.46 |
1124409600000 | 2477.64 |
1124668800000 | 2484.13 |
1124755200000 | 2450.27 |
1124841600000 | 2427.46 |
1124928000000 | 2421.47 |
1125014400000 | 2428.4 |
1125273600000 | 2392.58 |
1125360000000 | 2392.24 |
1125446400000 | 2444.53 |
1125532800000 | 2513.35 |
1125619200000 | 2533.66 |
1125878400000 | 2528.89 |
1125964800000 | 2530.61 |
1126051200000 | 2523.2 |
1126137600000 | 2498.86 |
1126224000000 | 2486.71 |
1126483200000 | 2436.34 |
1126569600000 | 2423.57 |
1126656000000 | 2435.36 |
1126742400000 | 2429.11 |
1126828800000 | 2436.8 |
1127088000000 | 2409.75 |
1127174400000 | 2404.39 |
1127260800000 | 2386.6 |
1127347200000 | 2374 |
1127433600000 | 2384.7 |
1127692800000 | 2422.61 |
1127779200000 | 2421.04 |
1127865600000 | 2439.26 |
1127952000000 | 2448.02 |
1128038400000 | 2498.09 |
1128297600000 | 2483.68 |
1128384000000 | 2479.14 |
1128470400000 | 2481.74 |
1128556800000 | 2493.34 |
1128643200000 | 2496.01 |
1128902400000 | 2486.97 |
1128988800000 | 2494.01 |
1129075200000 | 2515.43 |
1129161600000 | 2462.59 |
1129248000000 | 2473.53 |
1129507200000 | 2467.59 |
1129593600000 | 2444.25 |
1129680000000 | 2403.54 |
1129766400000 | 2395.36 |
1129852800000 | 2393.21 |
1130112000000 | 2396.85 |
1130198400000 | 2422.62 |
1130284800000 | 2421.8 |
1130371200000 | 2443.2 |
1130457600000 | 2434.15 |
1130716800000 | 2439.08 |
1130803200000 | 2460.98 |
1130889600000 | 2487.41 |
1130976000000 | 2507.4 |
1131062400000 | 2479.66 |
1131321600000 | 2477.39 |
1131408000000 | 2480.72 |
1131494400000 | 2478.28 |
1131580800000 | 2462.3 |
1131667200000 | 2482.36 |
1131926400000 | 2499.09 |
1132012800000 | 2493.75 |
1132099200000 | 2500.34 |
1132185600000 | 2551.19 |
1132272000000 | 2563.39 |
1132531200000 | 2547.92 |
1132617600000 | 2554.1 |
1132704000000 | 2559.87 |
1132790400000 | 2550.23 |
1132876800000 | 2533.64 |
1133136000000 | 2553.61 |
1133222400000 | 2543.84 |
1133308800000 | 2501.16 |
1133395200000 | 2515.66 |
1133481600000 | 2527.32 |
1133740800000 | 2554.3 |
1133827200000 | 2568.85 |
1133913600000 | 2561.39 |
1134000000000 | 2562.9 |
1134086400000 | 2562.27 |
1134345600000 | 2604.54 |
1134432000000 | 2596.3 |
1134518400000 | 2645.56 |
1134604800000 | 2658.16 |
1134691200000 | 2700.79 |
1134950400000 | 2692.67 |
1135036800000 | 2647.75 |
1135123200000 | 2619.82 |
1135209600000 | 2605.17 |
1135296000000 | 2616.67 |
1135555200000 | 2616.67 |
1135641600000 | 2657.56 |
1135728000000 | 2653.61 |
1135814400000 | 2655.56 |
1135900800000 | 2648.02 |
1136160000000 | 2641.33 |
1136246400000 | 2719.9 |
1136332800000 | 2777.02 |
1136419200000 | 2779.66 |
1136505600000 | 2792.08 |
1136764800000 | 2812.24 |
1136851200000 | 2813.95 |
1136937600000 | 2865.81 |
1137024000000 | 2844.54 |
1137110400000 | 2842.97 |
1137369600000 | 2895.32 |
1137456000000 | 2897.66 |
1137542400000 | 2863.92 |
1137628800000 | 2900.54 |
1137715200000 | 2939.77 |
1137974400000 | 2942.36 |
1138060800000 | 2974.45 |
1138147200000 | 2985.8 |
1138233600000 | 2956.67 |
1138320000000 | 2904.56 |
1138579200000 | 2874.67 |
1138665600000 | 2907.23 |
1138752000000 | 2901.52 |
1138838400000 | 2939.84 |
1138924800000 | 2921.41 |
1139184000000 | 2933.48 |
1139270400000 | 2931.95 |
1139356800000 | 2937.07 |
1139443200000 | 2981.19 |
1139529600000 | 2981.29 |
1139788800000 | 2941.37 |
1139875200000 | 2906.74 |
1139961600000 | 2907.92 |
1140048000000 | 2941.16 |
1140134400000 | 2960.82 |
1140393600000 | 2993.32 |
1140480000000 | 3013.82 |
1140566400000 | 3057.22 |
1140652800000 | 3083.11 |
1140739200000 | 3091.35 |
1140998400000 | 3072.65 |
1141084800000 | 3099.76 |
1141171200000 | 3038.46 |
1141257600000 | 3020.73 |
1141344000000 | 2992.99 |
1141603200000 | 2992.49 |
1141689600000 | 2871.59 |
1141776000000 | 2853.91 |
1141862400000 | 2929.84 |
1141948800000 | 2938.49 |
1142208000000 | 2987.79 |
1142294400000 | 2996.24 |
1142380800000 | 2988.07 |
1142467200000 | 3035.79 |
1142553600000 | 3103.78 |
1142812800000 | 3111.26 |
1142899200000 | 3076.32 |
1142985600000 | 3053.55 |
1143072000000 | 3024.3 |
1143158400000 | 3029.63 |
1143417600000 | 3018.86 |
1143504000000 | 2992.17 |
1143590400000 | 2972.82 |
1143676800000 | 3040.8 |
1143763200000 | 3024.83 |
1144022400000 | 3037.77 |
1144108800000 | 3096.3 |
1144195200000 | 3106.49 |
1144281600000 | 3154.3 |
1144368000000 | 3171.2 |
1144627200000 | 3173.19 |
1144713600000 | 3132.83 |
1144800000000 | 3082.99 |
1144886400000 | 3066.51 |
1144972800000 | 3066.51 |
1145232000000 | 3115.22 |
1145318400000 | 3118.86 |
1145404800000 | 3160.43 |
1145491200000 | 3128.94 |
1145577600000 | 3137.07 |
1145836800000 | 3144.19 |
1145923200000 | 3110.37 |
1146009600000 | 3135.76 |
1146096000000 | 3156.75 |
1146182400000 | 3154.82 |
1146441600000 | 3160.33 |
1146528000000 | 3204.33 |
1146614400000 | 3242.1 |
1146700800000 | 3288.4 |
1146787200000 | 3313.85 |
1147046400000 | 3328.44 |
1147132800000 | 3333.31 |
1147219200000 | 3298.9 |
1147305600000 | 3247.58 |
1147392000000 | 3242.63 |
1147651200000 | 3164.56 |
1147737600000 | 3142.56 |
1147824000000 | 3133.91 |
1147910400000 | 3019.1 |
1147996800000 | 2967.1 |
1148256000000 | 2870.46 |
1148342400000 | 2886.84 |
1148428800000 | 2831.03 |
1148515200000 | 2823.36 |
1148601600000 | 2887.58 |
1148860800000 | 2942.68 |
1148947200000 | 2884.7 |
1149033600000 | 2891.43 |
1149120000000 | 2851.97 |
1149206400000 | 2883.89 |
1149465600000 | 2822.76 |
1149552000000 | 2743.03 |
1149638400000 | 2743.51 |
1149724800000 | 2706.82 |
1149811200000 | 2744.71 |
1150070400000 | 2731.47 |
1150156800000 | 2652.19 |
1150243200000 | 2650.89 |
1150329600000 | 2803.56 |
1150416000000 | 2830.94 |
1150675200000 | 2827.23 |
1150761600000 | 2791.16 |
1150848000000 | 2753.96 |
1150934400000 | 2775.46 |
1151020800000 | 2778.36 |
1151280000000 | 2768.02 |
1151366400000 | 2756.6 |
1151452800000 | 2708.53 |
1151539200000 | 2767.06 |
1151625600000 | 2933.8 |
1151884800000 | 2920.99 |
1151971200000 | 2932.45 |
1152057600000 | 2851.26 |
1152144000000 | 2837.45 |
1152230400000 | 2862.6 |
1152489600000 | 2867.03 |
1152576000000 | 2905.66 |
1152662400000 | 2918.99 |
1152748800000 | 2855.75 |
1152835200000 | 2843.88 |
1153094400000 | 2724.88 |
1153180800000 | 2748.79 |
1153267200000 | 2761.75 |
1153353600000 | 2831.72 |
1153440000000 | 2827.46 |
1153699200000 | 2821.75 |
1153785600000 | 2863.52 |
1153872000000 | 2865.58 |
1153958400000 | 2947.28 |
1154044800000 | 2947.02 |
1154304000000 | 2965.59 |
1154390400000 | 2968.95 |
1154476800000 | 3004.18 |
1154563200000 | 3004 |
1154649600000 | 3072.98 |
1154908800000 | 3089.06 |
1154995200000 | 3037.43 |
1155081600000 | 3061.69 |
1155168000000 | 3001.41 |
1155254400000 | 3010.77 |
1155513600000 | 3038.47 |
1155600000000 | 3048.49 |
1155686400000 | 3118.96 |
1155772800000 | 3130.14 |
1155859200000 | 3130.19 |
1156118400000 | 3134.05 |
1156204800000 | 3098.9 |
1156291200000 | 3089.18 |
1156377600000 | 3091.7 |
1156464000000 | 3023.95 |
1156723200000 | 3000 |
1156809600000 | 3008.85 |
1156896000000 | 3024 |
1156982400000 | 3062.44 |
1157068800000 | 3111.37 |
1157328000000 | 3146.17 |
1157414400000 | 3131.11 |
1157500800000 | 3100.28 |
1157587200000 | 3051.64 |
1157673600000 | 3054.67 |
1157932800000 | 3067.01 |
1158019200000 | 3076.87 |
1158105600000 | 3079.66 |
1158192000000 | 3068.59 |
1158278400000 | 3073.16 |
1158537600000 | 3057.16 |
1158624000000 | 3063.4 |
1158710400000 | 3103.5 |
1158796800000 | 3134.49 |
1158883200000 | 3142.15 |
1159142400000 | 3122.67 |
1159228800000 | 3106.27 |
1159315200000 | 3145.48 |
1159401600000 | 3125.28 |
1159488000000 | 3096.74 |
1159747200000 | 3107.74 |
1159833600000 | 3083.59 |
1159920000000 | 3112.9 |
1160006400000 | 3165.38 |
1160092800000 | 3119.99 |
1160352000000 | 3112.99 |
1160438400000 | 3117.95 |
1160524800000 | 3129.28 |
1160611200000 | 3192.03 |
1160697600000 | 3190.15 |
1160956800000 | 3176.5 |
1161043200000 | 3158.1 |
1161129600000 | 3183.42 |
1161216000000 | 3216.8 |
1161302400000 | 3257.4 |
1161561600000 | 3231.24 |
1161648000000 | 3234.68 |
1161734400000 | 3246.61 |
1161820800000 | 3288.57 |
1161907200000 | 3282.43 |
1162166400000 | 3282.6 |
1162252800000 | 3291.3 |
1162339200000 | 3318.59 |
1162425600000 | 3297.19 |
1162512000000 | 3319.32 |
1162771200000 | 3338.8 |
1162857600000 | 3381.09 |
1162944000000 | 3355.58 |
1163030400000 | 3379.23 |
1163116800000 | 3429.16 |
1163376000000 | 3415.73 |
1163462400000 | 3437.76 |
1163548800000 | 3479.48 |
1163635200000 | 3477.52 |
1163721600000 | 3467.75 |
1163980800000 | 3424.62 |
1164067200000 | 3465 |
1164153600000 | 3500.74 |
1164240000000 | 3508.65 |
1164326400000 | 3530.73 |
1164585600000 | 3512.23 |
1164672000000 | 3426 |
1164758400000 | 3481.64 |
1164844800000 | 3476.66 |
1164931200000 | 3517.93 |
1165190400000 | 3490.11 |
1165276800000 | 3447.7 |
1165363200000 | 3471.1 |
1165449600000 | 3491.56 |
1165536000000 | 3462.3 |
1165795200000 | 3469.16 |
1165881600000 | 3483.28 |
1165968000000 | 3535.81 |
1166054400000 | 3520.72 |
1166140800000 | 3536 |
1166400000000 | 3527.28 |
1166486400000 | 3525.66 |
1166572800000 | 3548.2 |
1166659200000 | 3561.78 |
1166745600000 | 3530.95 |
1167004800000 | 3530.95 |
1167091200000 | 3525.45 |
1167177600000 | 3535.96 |
1167264000000 | 3545.59 |
1167350400000 | 3556.72 |
1167696000000 | 3648.91 |
1167782400000 | 3656.52 |
1167868800000 | 3667.1 |
1167955200000 | 3666.82 |
1168214400000 | 3708.27 |
1168300800000 | 3683.8 |
1168387200000 | 3597.5 |
1168473600000 | 3625.57 |
1168560000000 | 3682.99 |
1168819200000 | 3694.07 |
1168905600000 | 3664.82 |
1168992000000 | 3666.77 |
1169078400000 | 3719.45 |
1169164800000 | 3715.51 |
1169424000000 | 3722.58 |
1169510400000 | 3721.01 |
1169596800000 | 3762.38 |
1169683200000 | 3769.75 |
1169769600000 | 3736.45 |
1170028800000 | 3752.5 |
1170115200000 | 3742 |
1170201600000 | 3772.13 |
1170288000000 | 3809.37 |
1170374400000 | 3811.79 |
1170633600000 | 3821.75 |
1170720000000 | 3796.53 |
1170806400000 | 3777.02 |
1170892800000 | 3769.05 |
1170979200000 | 3739.42 |
1171238400000 | 3672.54 |
1171324800000 | 3725.65 |
1171411200000 | 3795.89 |
1171497600000 | 3835.19 |
1171584000000 | 3806.57 |
1171843200000 | 3811.79 |
1171929600000 | 3830.21 |
1172016000000 | 3782.03 |
1172102400000 | 3829.97 |
1172188800000 | 3861.85 |
1172448000000 | 3842.09 |
1172534400000 | 3696.96 |
1172620800000 | 3637.03 |
1172707200000 | 3517.55 |
1172793600000 | 3520.63 |
1173052800000 | 3483.7 |
1173139200000 | 3533.73 |
1173225600000 | 3595.27 |
1173312000000 | 3630.16 |
1173398400000 | 3652.21 |
1173657600000 | 3656.96 |
1173744000000 | 3612.36 |
1173830400000 | 3538.44 |
1173916800000 | 3580.28 |
1174003200000 | 3671.99 |
1174262400000 | 3698.48 |
1174348800000 | 3693.46 |
1174435200000 | 3718.77 |
1174521600000 | 3788.4 |
1174608000000 | 3800.01 |
1174867200000 | 3837.17 |
1174953600000 | 3765.27 |
1175040000000 | 3730.05 |
1175126400000 | 3777.02 |
1175212800000 | 3745.8 |
1175472000000 | 3726.5 |
1175558400000 | 3745.72 |
1175644800000 | 3798.02 |
1175731200000 | 3835.05 |
1175817600000 | 3835.07 |
1176076800000 | 3815.12 |
1176163200000 | 3866.89 |
1176249600000 | 3902.14 |
1176336000000 | 3904.69 |
1176422400000 | 3956.27 |
1176681600000 | 4025.21 |
1176768000000 | 4016.79 |
1176854400000 | 3975.8 |
1176940800000 | 3961.47 |
1177027200000 | 4005.77 |
1177286400000 | 3979.8 |
1177372800000 | 3972.01 |
1177459200000 | 4026.42 |
1177545600000 | 4036.64 |
1177632000000 | 3985.56 |
1177891200000 | 3917.23 |
1177977600000 | 3902.59 |
1178064000000 | 3930.94 |
1178150400000 | 3913.1 |
1178236800000 | 3935.63 |
1178496000000 | 3968.44 |
1178582400000 | 3868.16 |
1178668800000 | 3875.58 |
1178755200000 | 3874.2 |
1178841600000 | 3865.69 |
1179100800000 | 3929.6 |
1179187200000 | 4004.55 |
1179273600000 | 4013.33 |
1179360000000 | 3988.16 |
1179446400000 | 4011.72 |
1179705600000 | 4009.29 |
1179792000000 | 4005.1 |
1179878400000 | 4034.52 |
1179964800000 | 4032.28 |
1180051200000 | 4031.3 |
1180310400000 | 4031.3 |
1180396800000 | 4059.15 |
1180483200000 | 4015.97 |
1180569600000 | 4090.75 |
1180656000000 | 4087.34 |
1180915200000 | 4045.63 |
1181001600000 | 4043.84 |
1181088000000 | 4012.81 |
1181174400000 | 3976.7 |
1181260800000 | 3953.57 |
1181520000000 | 3967.7 |
1181606400000 | 3930.06 |
1181692800000 | 3910.17 |
1181779200000 | 3940.47 |
1181865600000 | 3995.05 |
1182124800000 | 4011.05 |
1182211200000 | 3975.72 |
1182297600000 | 3992.22 |
1182384000000 | 3978.42 |
1182470400000 | 3965.21 |
1182729600000 | 3946.04 |
1182816000000 | 3941.22 |
1182902400000 | 3900.95 |
1182988800000 | 3948.69 |
1183075200000 | 4000.64 |
1183334400000 | 4038.55 |
1183420800000 | 4044.9 |
1183507200000 | 4088.67 |
1183593600000 | 4100.37 |
1183680000000 | 4145.22 |
1183939200000 | 4180.34 |
1184025600000 | 4154.33 |
1184112000000 | 4169.82 |
1184198400000 | 4215.78 |
1184284800000 | 4286.67 |
1184544000000 | 4275.58 |
1184630400000 | 4250.94 |
1184716800000 | 4274.16 |
1184803200000 | 4303.38 |
1184889600000 | 4242.33 |
1185148800000 | 4264.43 |
1185235200000 | 4236.06 |
1185321600000 | 4234.23 |
1185408000000 | 4170.02 |
1185494400000 | 4077.22 |
1185753600000 | 4030.79 |
1185840000000 | 4095.46 |
1185926400000 | 4088.21 |
1186012800000 | 4093.2 |
1186099200000 | 4070.63 |
1186358400000 | 4026.6 |
1186444800000 | 4016.02 |
1186531200000 | 4088.89 |
1186617600000 | 3988.8 |
1186704000000 | 3874.91 |
1186963200000 | 3894.59 |
1187049600000 | 3883.43 |
1187136000000 | 3854.25 |
1187222400000 | 3680.79 |
1187308800000 | 3854.09 |
1187568000000 | 3828.39 |
1187654400000 | 3828.92 |
1187740800000 | 3894.92 |
1187827200000 | 3970.59 |
1187913600000 | 3981.55 |
1188172800000 | 4000.71 |
1188259200000 | 4010.67 |
1188345600000 | 4012.07 |
1188432000000 | 4042.41 |
1188518400000 | 4099.04 |
1188777600000 | 4081.65 |
1188864000000 | 4073.7 |
1188950400000 | 4054.46 |
1189036800000 | 4075.85 |
1189123200000 | 4044.82 |
1189382400000 | 4033.2 |
1189468800000 | 4082.46 |
1189555200000 | 4096.06 |
1189641600000 | 4138.01 |
1189728000000 | 4144.39 |
1189987200000 | 4165.39 |
1190073600000 | 4205.55 |
1190160000000 | 4268.95 |
1190246400000 | 4292.37 |
1190332800000 | 4305.68 |
1190592000000 | 4321.22 |
1190678400000 | 4337.11 |
1190764800000 | 4401.31 |
1190851200000 | 4408.78 |
1190937600000 | 4439.98 |
1191196800000 | 4453.06 |
1191283200000 | 4419.37 |
1191369600000 | 4414.03 |
1191456000000 | 4420.01 |
1191542400000 | 4473.92 |
1191801600000 | 4470.06 |
1191888000000 | 4502.03 |
1191974400000 | 4510.38 |
1192060800000 | 4554.35 |
1192147200000 | 4548.92 |
1192406400000 | 4558.49 |
1192492800000 | 4463.87 |
1192579200000 | 4480.95 |
1192665600000 | 4457.05 |
1192752000000 | 4474.78 |
1193011200000 | 4381.04 |
1193097600000 | 4503.02 |
1193184000000 | 4507.05 |
1193270400000 | 4568.96 |
1193356800000 | 4620.47 |
1193616000000 | 4638.28 |
1193702400000 | 4668.69 |
1193788800000 | 4694.19 |
1193875200000 | 4627.07 |
1193961600000 | 4667.84 |
1194220800000 | 4633.52 |
1194307200000 | 4711.91 |
1194393600000 | 4748.44 |
1194480000000 | 4662.36 |
1194566400000 | 4598.83 |
1194825600000 | 4540.99 |
1194912000000 | 4560.95 |
1194998400000 | 4639.84 |
1195084800000 | 4562.09 |
1195171200000 | 4550.55 |
1195430400000 | 4459.1 |
1195516800000 | 4458.29 |
1195603200000 | 4327.09 |
1195689600000 | 4355.13 |
1195776000000 | 4429.9 |
1196035200000 | 4434.45 |
1196121600000 | 4399.67 |
1196208000000 | 4435.34 |
1196294400000 | 4473.69 |
1196380800000 | 4550.54 |
1196640000000 | 4530.54 |
1196726400000 | 4497.06 |
1196812800000 | 4558.06 |
1196899200000 | 4573.85 |
1196985600000 | 4592.6 |
1197244800000 | 4623.78 |
1197331200000 | 4641.97 |
1197417600000 | 4673.38 |
1197504000000 | 4568.6 |
1197590400000 | 4485.47 |
1197849600000 | 4361.98 |
1197936000000 | 4419.95 |
1198022400000 | 4434.23 |
1198108800000 | 4485.46 |
1198195200000 | 4544.07 |
1198454400000 | 4549.03 |
1198540800000 | 4547.94 |
1198627200000 | 4580.33 |
1198713600000 | 4625.46 |
1198800000000 | 4675.97 |
1199059200000 | 4672.82 |
1199232000000 | 4716.62 |
1199318400000 | 4645.03 |
1199404800000 | 4649.45 |
1199664000000 | 4635.36 |
1199750400000 | 4683.27 |
1199836800000 | 4609.36 |
1199923200000 | 4538.99 |
1200009600000 | 4482.35 |
1200268800000 | 4504.74 |
1200355200000 | 4301.29 |
1200441600000 | 4136.87 |
1200528000000 | 4163.43 |
1200614400000 | 4200.9 |
1200873600000 | 3941.37 |
1200960000000 | 3925.98 |
1201046400000 | 3749.03 |
1201132800000 | 4085.19 |
1201219200000 | 4159.34 |
1201478400000 | 4104.64 |
1201564800000 | 4149.86 |
1201651200000 | 4125.59 |
1201737600000 | 4019.45 |
1201824000000 | 4098.17 |
1202083200000 | 4154.4 |
1202169600000 | 4008.62 |
1202256000000 | 3981.84 |
1202342400000 | 3960.93 |
1202428800000 | 3901.01 |
1202688000000 | 3845.77 |
1202774400000 | 3932.89 |
1202860800000 | 3925.59 |
1202947200000 | 3997.66 |
1203033600000 | 3903.66 |
1203292800000 | 3892.99 |
1203379200000 | 3939.77 |
1203465600000 | 3849.49 |
1203552000000 | 3950.18 |
1203638400000 | 3957.6 |
1203897600000 | 3992.12 |
1203984000000 | 4003.54 |
1204070400000 | 4010.69 |
1204156800000 | 3943.84 |
1204243200000 | 3857.17 |
1204502400000 | 3789.94 |
1204588800000 | 3798.17 |
1204675200000 | 3806.65 |
1204761600000 | 3769.84 |
1204848000000 | 3720.77 |
1205107200000 | 3724.17 |
1205193600000 | 3782.71 |
1205280000000 | 3885.18 |
1205366400000 | 3742.17 |
1205452800000 | 3785.42 |
1205712000000 | 3689.95 |
1205798400000 | 3797.04 |
1205884800000 | 3723.94 |
1205971200000 | 3606.93 |
1206057600000 | 3606.93 |
1206316800000 | 3601.78 |
1206403200000 | 3648.58 |
1206489600000 | 3741.95 |
1206576000000 | 3863.06 |
1206662400000 | 3935.89 |
1206921600000 | 3954.44 |
1207008000000 | 3970.22 |
1207094400000 | 4094.12 |
1207180800000 | 4032.07 |
1207267200000 | 4075.3 |
1207526400000 | 4146.3 |
1207612800000 | 4053.77 |
1207699200000 | 4121.04 |
1207785600000 | 4051.13 |
1207872000000 | 3988.98 |
1208131200000 | 3931.1 |
1208217600000 | 3927.9 |
1208304000000 | 3959.73 |
1208390400000 | 3962.56 |
1208476800000 | 4054.56 |
1208736000000 | 4034.58 |
1208822400000 | 4082.32 |
1208908800000 | 4059.66 |
1208995200000 | 4024.83 |
1209081600000 | 4014.32 |
1209340800000 | 4009.96 |
1209427200000 | 4071.9 |
1209513600000 | 4173.08 |
1209600000000 | 4141.32 |
1209686400000 | 4253.96 |
1209945600000 | 4246.22 |
1210032000000 | 4211.64 |
1210118400000 | 4210.39 |
1210204800000 | 4217.08 |
1210291200000 | 4145.59 |
1210550400000 | 4146.03 |
1210636800000 | 4212.7 |
1210723200000 | 4213.3 |
1210809600000 | 4218.53 |
1210896000000 | 4224.52 |
1211155200000 | 4244.99 |
1211241600000 | 4185.21 |
1211328000000 | 4191.2 |
1211414400000 | 4104.7 |
1211500800000 | 4103.29 |
1211760000000 | 4058.5 |
1211846400000 | 4045.06 |
1211932800000 | 4128.93 |
1212019200000 | 4108.07 |
1212105600000 | 4229.92 |
1212364800000 | 4194.24 |
1212451200000 | 4190.99 |
1212537600000 | 4118.76 |
1212624000000 | 4140.39 |
1212710400000 | 4172.3 |
1212969600000 | 4064.15 |
1213056000000 | 3921.09 |
1213142400000 | 3894.92 |
1213228800000 | 3811.34 |
1213315200000 | 3701.89 |
1213574400000 | 3730.24 |
1213660800000 | 3714.3 |
1213747200000 | 3685.74 |
1213833600000 | 3658.19 |
1213920000000 | 3663.72 |
1214179200000 | 3519.69 |
1214265600000 | 3501.16 |
1214352000000 | 3609.12 |
1214438400000 | 3563.8 |
1214524800000 | 3504.31 |
1214784000000 | 3533.83 |
1214870400000 | 3372.46 |
1214956800000 | 3283.09 |
1215043200000 | 3380.47 |
1215129600000 | 3382.22 |
1215388800000 | 3427.74 |
1215475200000 | 3374.73 |
1215561600000 | 3526.77 |
1215648000000 | 3491.52 |
1215734400000 | 3420.41 |
1215993600000 | 3458.65 |
1216080000000 | 3310.22 |
1216166400000 | 3257.33 |
1216252800000 | 3500.7 |
1216339200000 | 3599.39 |
1216598400000 | 3630.63 |
1216684800000 | 3539.84 |
1216771200000 | 3673.21 |
1216857600000 | 3692.61 |
1216944000000 | 3561.42 |
1217203200000 | 3584.9 |
1217289600000 | 3505.73 |
1217376000000 | 3510.29 |
1217462400000 | 3525.98 |
1217548800000 | 3500.32 |
1217808000000 | 3499.7 |
1217894400000 | 3568.61 |
1217980800000 | 3541.29 |
1218067200000 | 3501.23 |
1218153600000 | 3314.38 |
1218412800000 | 3312.73 |
1218499200000 | 3328.13 |
1218585600000 | 3248.5 |
1218672000000 | 3262.84 |
1218758400000 | 3217.29 |
1219017600000 | 3274.5 |
1219104000000 | 3242.2 |
1219190400000 | 3230.94 |
1219276800000 | 3205.87 |
1219363200000 | 3221.75 |
1219622400000 | 3220.79 |
1219708800000 | 3149.46 |
1219795200000 | 3148.59 |
1219881600000 | 3192.57 |
1219968000000 | 3233.19 |
1220227200000 | 3176.98 |
1220313600000 | 3251 |
1220400000000 | 3185.99 |
1220486400000 | 3082.77 |
1220572800000 | 2987.58 |
1220832000000 | 3135.72 |
1220918400000 | 3123.95 |
1221004800000 | 3036.84 |
1221091200000 | 2916.45 |
1221177600000 | 2955.32 |
1221436800000 | 2835.67 |
1221523200000 | 2755.29 |
1221609600000 | 2795.64 |
1221696000000 | 2817.13 |
1221782400000 | 3127.91 |
1222041600000 | 3140.68 |
1222128000000 | 3040.56 |
1222214400000 | 3031.25 |
1222300800000 | 3059.66 |
1222387200000 | 2998.69 |
1222646400000 | 2790.63 |
1222732800000 | 2729.04 |
1222819200000 | 2713 |
1222905600000 | 2691.69 |
1222992000000 | 2673.68 |
1223251200000 | 2463.5 |
1223337600000 | 2476.12 |
1223424000000 | 2350.79 |
1223510400000 | 2343.92 |
1223596800000 | 2195.51 |
1223856000000 | 2320.36 |
1223942400000 | 2375.1 |
1224028800000 | 2188.35 |
1224115200000 | 2021.66 |
1224201600000 | 1871.92 |
1224460800000 | 1863.09 |
1224547200000 | 1867.28 |
1224633600000 | 1713.73 |
1224720000000 | 1607.93 |
1224806400000 | 1436.58 |
1225065600000 | 1474.67 |
1225152000000 | 1477.75 |
1225238400000 | 1681.88 |
1225324800000 | 1721.48 |
1225411200000 | 1734.59 |
1225670400000 | 1792.55 |
1225756800000 | 1935.72 |
1225843200000 | 1934.39 |
1225929600000 | 1761.78 |
1226016000000 | 1799.88 |
1226275200000 | 1882.6 |
1226361600000 | 1707.3 |
1226448000000 | 1657.97 |
1226534400000 | 1627.98 |
1226620800000 | 1666.17 |
1226880000000 | 1583.88 |
1226966400000 | 1574.1 |
1227052800000 | 1545.82 |
1227139200000 | 1458.38 |
1227225600000 | 1465.52 |
1227484800000 | 1541.93 |
1227571200000 | 1599.57 |
1227657600000 | 1555.21 |
1227744000000 | 1589.27 |
1227830400000 | 1576.3 |
1228089600000 | 1518.91 |
1228176000000 | 1511.58 |
1228262400000 | 1504.35 |
1228348800000 | 1518.82 |
1228435200000 | 1459.85 |
1228694400000 | 1540.91 |
1228780800000 | 1532.05 |
1228867200000 | 1523.51 |
1228953600000 | 1554.53 |
1229040000000 | 1551.69 |
1229299200000 | 1554.44 |
1229385600000 | 1534.08 |
1229472000000 | 1605.86 |
1229558400000 | 1603.29 |
1229644800000 | 1535.82 |
1229904000000 | 1518.13 |
1229990400000 | 1536.39 |
1230076800000 | 1537.2 |
1230163200000 | 1537.2 |
1230249600000 | 1544.62 |
1230508800000 | 1598.54 |
1230595200000 | 1656.3 |
1230681600000 | 1604.69 |
1230854400000 | 1629.24 |
1231113600000 | 1638.29 |
1231200000000 | 1608.13 |
1231286400000 | 1697.15 |
1231372800000 | 1701.14 |
1231459200000 | 1645.62 |
1231718400000 | 1605.62 |
1231804800000 | 1561.27 |
1231891200000 | 1473.27 |
1231977600000 | 1426.93 |
1232064000000 | 1494.43 |
1232323200000 | 1392.94 |
1232409600000 | 1365.69 |
1232496000000 | 1410.27 |
1232582400000 | 1386.21 |
1232668800000 | 1360.94 |
1232928000000 | 1421.2 |
1233014400000 | 1455.09 |
1233100800000 | 1496.72 |
1233187200000 | 1450.66 |
1233273600000 | 1463.73 |
1233532800000 | 1423.67 |
1233619200000 | 1440.93 |
1233705600000 | 1433.6 |
1233792000000 | 1413.56 |
1233878400000 | 1446.88 |
1234137600000 | 1486.82 |
1234224000000 | 1470.63 |
1234310400000 | 1437.45 |
1234396800000 | 1404.92 |
1234483200000 | 1426.87 |
1234742400000 | 1379.98 |
1234828800000 | 1281.26 |
1234915200000 | 1262.2 |
1235001600000 | 1294.74 |
1235088000000 | 1264.61 |
1235347200000 | 1228.86 |
1235433600000 | 1227.78 |
1235520000000 | 1197.49 |
1235606400000 | 1217.99 |
1235692800000 | 1203.26 |
1235952000000 | 1192.74 |
1236038400000 | 1172.53 |
1236124800000 | 1164.87 |
1236211200000 | 1137.68 |
1236297600000 | 1142.98 |
1236556800000 | 1140.15 |
1236643200000 | 1230.9 |
1236729600000 | 1218.39 |
1236816000000 | 1229.48 |
1236902400000 | 1250.36 |
1237161600000 | 1274.1 |
1237248000000 | 1269.62 |
1237334400000 | 1285.09 |
1237420800000 | 1393 |
1237507200000 | 1402.4 |
1237766400000 | 1443.46 |
1237852800000 | 1439.26 |
1237939200000 | 1440.96 |
1238025600000 | 1463.71 |
1238112000000 | 1390.22 |
1238371200000 | 1336.58 |
1238457600000 | 1401.57 |
1238544000000 | 1391.5 |
1238630400000 | 1486.44 |
1238716800000 | 1491.84 |
1238976000000 | 1474.92 |
1239062400000 | 1449.91 |
1239148800000 | 1514.46 |
1239235200000 | 1585.25 |
1239321600000 | 1585.27 |
1239580800000 | 1598.73 |
1239667200000 | 1605.98 |
1239753600000 | 1612.87 |
1239840000000 | 1658.81 |
1239926400000 | 1640.51 |
1240185600000 | 1624.98 |
1240272000000 | 1542.83 |
1240358400000 | 1561.36 |
1240444800000 | 1566.42 |
1240531200000 | 1610.78 |
1240790400000 | 1595.9 |
1240876800000 | 1580.67 |
1240963200000 | 1675.53 |
1241049600000 | 1745 |
1241136000000 | 1745.27 |
1241395200000 | 1799.93 |
1241481600000 | 1876.38 |
1241568000000 | 1891.27 |
1241654400000 | 1851.4 |
1241740800000 | 1868.38 |
1242000000000 | 1887.4 |
1242086400000 | 1921.19 |
1242172800000 | 1841.02 |
1242259200000 | 1822.29 |
1242345600000 | 1856.45 |
1242604800000 | 1861.11 |
1242691200000 | 1961.33 |
1242777600000 | 2027.29 |
1242864000000 | 1966.64 |
1242950400000 | 2032.25 |
1243209600000 | 2039.05 |
1243296000000 | 1995.91 |
1243382400000 | 2039.48 |
1243468800000 | 2051.08 |
1243555200000 | 2090.39 |
1243814400000 | 2197.94 |
1243900800000 | 2237.42 |
1243987200000 | 2182.57 |
1244073600000 | 2114.23 |
1244160000000 | 2116.94 |
1244419200000 | 2094.35 |
1244505600000 | 2067.41 |
1244592000000 | 2126.51 |
1244678400000 | 2147.33 |
1244764800000 | 2153.8 |
1245024000000 | 2120.55 |
1245110400000 | 2012.19 |
1245196800000 | 1903.48 |
1245283200000 | 1940.25 |
1245369600000 | 1991.54 |
1245628800000 | 1906.94 |
1245715200000 | 1943.33 |
1245801600000 | 1970.9 |
1245888000000 | 1922.59 |
1245974400000 | 1931.88 |
1246233600000 | 1953.55 |
1246320000000 | 1998.32 |
1246406400000 | 2021.19 |
1246492800000 | 1977.45 |
1246579200000 | 1978.84 |
1246838400000 | 1937.98 |
1246924800000 | 1959.04 |
1247011200000 | 1913.73 |
1247097600000 | 1918.79 |
1247184000000 | 1865.42 |
1247443200000 | 1866.45 |
1247529600000 | 1945.98 |
1247616000000 | 1986.96 |
1247702400000 | 2010.7 |
1247788800000 | 2035.86 |
1248048000000 | 2100.99 |
1248134400000 | 2090.21 |
1248220800000 | 2084.03 |
1248307200000 | 2118.24 |
1248393600000 | 2149.78 |
1248652800000 | 2169.26 |
1248739200000 | 2105.77 |
1248825600000 | 2071.19 |
1248912000000 | 2148.06 |
1248998400000 | 2178.67 |
1249257600000 | 2279.68 |
1249344000000 | 2294.44 |
1249430400000 | 2248.59 |
1249516800000 | 2264.31 |
1249603200000 | 2216.54 |
1249862400000 | 2164.98 |
1249948800000 | 2093.56 |
1250035200000 | 2126.39 |
1250121600000 | 2178.97 |
1250208000000 | 2196.04 |
1250467200000 | 2133.23 |
1250553600000 | 2165.93 |
1250640000000 | 2202.71 |
1250726400000 | 2257.25 |
1250812800000 | 2365.69 |
1251072000000 | 2377.12 |
1251158400000 | 2394.43 |
1251244800000 | 2433.89 |
1251331200000 | 2437.59 |
1251417600000 | 2450.63 |
1251676800000 | 2356.49 |
1251763200000 | 2398.72 |
1251849600000 | 2365.79 |
1251936000000 | 2310.55 |
1252022400000 | 2304.52 |
1252281600000 | 2396.39 |
1252368000000 | 2439.04 |
1252454400000 | 2471.85 |
1252540800000 | 2445.38 |
1252627200000 | 2469.69 |
1252886400000 | 2402.91 |
1252972800000 | 2459.89 |
1253059200000 | 2486.61 |
1253145600000 | 2485.78 |
1253232000000 | 2487.5 |
1253491200000 | 2441.91 |
1253577600000 | 2503.18 |
1253664000000 | 2573.48 |
1253750400000 | 2552.4 |
1253836800000 | 2547.02 |
1254096000000 | 2578.88 |
1254182400000 | 2608.13 |
1254268800000 | 2622.42 |
1254355200000 | 2592.99 |
1254441600000 | 2529.68 |
1254700800000 | 2511.06 |
1254787200000 | 2647.94 |
1254873600000 | 2640.48 |
1254960000000 | 2709.24 |
1255046400000 | 2723.89 |
1255305600000 | 2813.85 |
1255392000000 | 2803.35 |
1255478400000 | 2921.28 |
1255564800000 | 2934.12 |
1255651200000 | 2841.63 |
1255910400000 | 2893.29 |
1255996800000 | 2919.47 |
1256083200000 | 2891.04 |
1256169600000 | 2832.9 |
1256256000000 | 2874.36 |
1256515200000 | 2792.34 |
1256601600000 | 2690.42 |
1256688000000 | 2680.08 |
1256774400000 | 2643.64 |
1256860800000 | 2669.76 |
1257120000000 | 2634.19 |
1257206400000 | 2535.73 |
1257292800000 | 2652.07 |
1257379200000 | 2698.04 |
1257465600000 | 2722.43 |
1257724800000 | 2719.98 |
1257811200000 | 2661.92 |
1257897600000 | 2673.39 |
1257984000000 | 2618.6 |
1258070400000 | 2575.31 |
1258329600000 | 2478.62 |
1258416000000 | 2465.24 |
1258502400000 | 2528.17 |
1258588800000 | 2471.01 |
1258675200000 | 2363.47 |
1258934400000 | 2437.53 |
1259020800000 | 2414.66 |
1259107200000 | 2363.21 |
1259193600000 | 2192.6 |
1259280000000 | 2221.99 |
1259539200000 | 2228.87 |
1259625600000 | 2422.3 |
1259712000000 | 2434.13 |
1259798400000 | 2349.17 |
1259884800000 | 2341.63 |
1260144000000 | 2243.89 |
1260230400000 | 2076.88 |
1260316800000 | 1978.29 |
1260403200000 | 2094.16 |
1260489600000 | 2003.19 |
1260748800000 | 2080.15 |
1260835200000 | 2004.46 |
1260921600000 | 2084.87 |
1261008000000 | 2016.7 |
1261094400000 | 1965.27 |
1261353600000 | 1926.54 |
1261440000000 | 2018.68 |
1261526400000 | 2033.64 |
1261612800000 | 2037.11 |
1261699200000 | 2037.11 |
1261958400000 | 2043.88 |
1262044800000 | 2027.39 |
1262131200000 | 2001.14 |
1262217600000 | 2014.36 |
1262563200000 | 2012.54 |
1262649600000 | 2113.51 |
1262736000000 | 2109.25 |
1262822400000 | 2127.93 |
1262908800000 | 2153.2 |
1263168000000 | 2165.63 |
1263254400000 | 2042.45 |
1263340800000 | 1991.19 |
1263427200000 | 2003.49 |
1263513600000 | 1933.79 |
1263772800000 | 1889.03 |
1263859200000 | 1891.62 |
1263945600000 | 1788.7 |
1264032000000 | 1773.67 |
1264118400000 | 1818.08 |
1264377600000 | 1882.18 |
1264464000000 | 1819.55 |
1264550400000 | 1732.29 |
1264636800000 | 1731.3 |
1264723200000 | 1792.45 |
1264982400000 | 1783.18 |
1265068800000 | 1810.47 |
1265155200000 | 1767.16 |
1265241600000 | 1678.71 |
1265328000000 | 1593.65 |
1265587200000 | 1521.19 |
1265673600000 | 1619.63 |
1265760000000 | 1658.39 |
1265846400000 | 1638.39 |
1265932800000 | 1591.01 |
1266192000000 | 1589.32 |
1266278400000 | 1583.31 |
1266364800000 | 1565.8 |
1266451200000 | 1584.15 |
1266537600000 | 1621.11 |
1266796800000 | 1663.25 |
1266883200000 | 1620.56 |
1266969600000 | 1626.89 |
1267056000000 | 1561.26 |
1267142400000 | 1619.43 |
1267401600000 | 1652.3 |
1267488000000 | 1709.04 |
1267574400000 | 1712.08 |
1267660800000 | 1728.55 |
1267747200000 | 1767.56 |
1268006400000 | 1775.75 |
1268092800000 | 1767.48 |
1268179200000 | 1827.99 |
1268265600000 | 1813.71 |
1268352000000 | 1817.83 |
1268611200000 | 1811 |
1268697600000 | 1819.14 |
1268784000000 | 1790.47 |
1268870400000 | 1694.59 |
1268956800000 | 1719.95 |
1269216000000 | 1679.6 |
1269302400000 | 1715.73 |
1269388800000 | 1706.21 |
1269475200000 | 1705.58 |
1269561600000 | 1805.88 |
1269820800000 | 1799.85 |
1269907200000 | 1749.43 |
1269993600000 | 1735.87 |
1270080000000 | 1760.68 |
1270166400000 | 1760.68 |
1270425600000 | 1756.65 |
1270512000000 | 1692.91 |
1270598400000 | 1632.72 |
1270684800000 | 1559.77 |
1270771200000 | 1644.18 |
1271030400000 | 1736.36 |
1271116800000 | 1678.05 |
1271203200000 | 1648.9 |
1271289600000 | 1685.51 |
1271376000000 | 1644.84 |
1271635200000 | 1594.7 |
1271721600000 | 1610.19 |
1271808000000 | 1573.89 |
1271894400000 | 1490.75 |
1271980800000 | 1500.3 |
1272240000000 | 1455.18 |
1272326400000 | 1355.46 |
1272412800000 | 1357.75 |
1272499200000 | 1483.41 |
1272585600000 | 1524.17 |
1272844800000 | 1500.8 |
1272931200000 | 1367.43 |
1273017600000 | 1297.09 |
1273104000000 | 1295.57 |
1273190400000 | 1249.96 |
1273449600000 | 1406.8 |
1273536000000 | 1342.25 |
1273622400000 | 1353.08 |
1273708800000 | 1307.86 |
1273795200000 | 1251.63 |
1274054400000 | 1222.63 |
1274140800000 | 1216.22 |
1274227200000 | 1223.43 |
1274313600000 | 1175.27 |
1274400000000 | 1209.67 |
1274659200000 | 1192.43 |
1274745600000 | 1138.58 |
1274832000000 | 1179.09 |
1274918400000 | 1163.34 |
1275004800000 | 1160.07 |
1275264000000 | 1144.73 |
1275350400000 | 1130.36 |
1275436800000 | 1131.8 |
1275523200000 | 1159.32 |
1275609600000 | 1077.74 |
1275868800000 | 1009.01 |
1275955200000 | 1012.67 |
1276041600000 | 1064.35 |
1276128000000 | 1075.51 |
1276214400000 | 1083.84 |
1276473600000 | 1146.52 |
1276560000000 | 1132.92 |
1276646400000 | 1126.38 |
1276732800000 | 1121.21 |
1276819200000 | 1141.39 |
1277078400000 | 1181.53 |
1277164800000 | 1142.9 |
1277251200000 | 1106.87 |
1277337600000 | 1067.66 |
1277424000000 | 1060.79 |
1277683200000 | 1054.99 |
1277769600000 | 1032.24 |
1277856000000 | 1038.92 |
1277942400000 | 1076.19 |
1278028800000 | 1086.92 |
1278288000000 | 1079.11 |
1278374400000 | 1134.36 |
1278460800000 | 1122.75 |
1278547200000 | 1159.72 |
1278633600000 | 1164.87 |
1278892800000 | 1166.3 |
1278979200000 | 1206.96 |
1279065600000 | 1215.64 |
1279152000000 | 1275.07 |
1279238400000 | 1287.73 |
1279497600000 | 1305.41 |
1279584000000 | 1251.3 |
1279670400000 | 1235.87 |
1279756800000 | 1285.52 |
1279843200000 | 1253.69 |
1280102400000 | 1299.86 |
1280188800000 | 1377.15 |
1280275200000 | 1362.5 |
1280361600000 | 1384.14 |
1280448000000 | 1347.66 |
1280707200000 | 1433.24 |
1280793600000 | 1452.17 |
1280880000000 | 1450.49 |
1280966400000 | 1419.21 |
1281052800000 | 1398.98 |
1281312000000 | 1383.94 |
1281398400000 | 1330.59 |
1281484800000 | 1300.13 |
1281571200000 | 1271.72 |
1281657600000 | 1260.3 |
1281916800000 | 1274.04 |
1282003200000 | 1327.1 |
1282089600000 | 1310.85 |
1282176000000 | 1293.49 |
1282262400000 | 1226.03 |
1282521600000 | 1232.91 |
1282608000000 | 1191.93 |
1282694400000 | 1157.25 |
1282780800000 | 1197.41 |
1282867200000 | 1198.4 |
1283126400000 | 1204.89 |
1283212800000 | 1200.31 |
1283299200000 | 1220.8 |
1283385600000 | 1265.12 |
1283472000000 | 1310.19 |
1283731200000 | 1331.52 |
1283817600000 | 1257.35 |
1283904000000 | 1216.92 |
1283990400000 | 1235.75 |
1284076800000 | 1210.13 |
1284336000000 | 1224.38 |
1284422400000 | 1209.41 |
1284508800000 | 1211.75 |
1284595200000 | 1199.45 |
1284681600000 | 1183.98 |
1284940800000 | 1159.44 |
1285027200000 | 1185.63 |
1285113600000 | 1215.41 |
1285200000000 | 1200.71 |
1285286400000 | 1221.59 |
1285545600000 | 1197.36 |
1285632000000 | 1180.43 |
1285718400000 | 1180.71 |
1285804800000 | 1189.53 |
1285891200000 | 1195.19 |
1286150400000 | 1216.74 |
1286236800000 | 1245.91 |
1286323200000 | 1303.27 |
1286409600000 | 1311.66 |
1286496000000 | 1282.81 |
1286755200000 | 1306.18 |
1286841600000 | 1291.79 |
1286928000000 | 1343.48 |
1287014400000 | 1302.8 |
1287100800000 | 1304.99 |
1287360000000 | 1304.81 |
1287446400000 | 1306.74 |
1287532800000 | 1341.83 |
1287619200000 | 1333.68 |
1287705600000 | 1342.24 |
1287964800000 | 1378.29 |
1288051200000 | 1339.3 |
1288137600000 | 1302.24 |
1288224000000 | 1313.72 |
1288310400000 | 1283.58 |
1288569600000 | 1244 |
1288656000000 | 1268.48 |
1288742400000 | 1260.99 |
1288828800000 | 1259.79 |
1288915200000 | 1251.83 |
1289174400000 | 1261.3 |
1289260800000 | 1279.62 |
1289347200000 | 1225.39 |
1289433600000 | 1206.48 |
1289520000000 | 1213.3 |
1289779200000 | 1212.21 |
1289865600000 | 1194.74 |
1289952000000 | 1169.92 |
1290038400000 | 1211.11 |
1290124800000 | 1204.63 |
1290384000000 | 1168.72 |
1290470400000 | 1143.84 |
1290556800000 | 1143.75 |
1290643200000 | 1125.53 |
1290729600000 | 1114.92 |
1290988800000 | 1084.94 |
1291075200000 | 1087.04 |
1291161600000 | 1150.32 |
1291248000000 | 1151.57 |
1291334400000 | 1175.88 |
1291593600000 | 1176.85 |
1291680000000 | 1215.48 |
1291766400000 | 1203.62 |
1291852800000 | 1215.72 |
1291939200000 | 1184.27 |
1292198400000 | 1188.08 |
1292284800000 | 1199.97 |
1292371200000 | 1178.85 |
1292457600000 | 1173.15 |
1292544000000 | 1175.57 |
1292803200000 | 1127.74 |
1292889600000 | 1137.66 |
1292976000000 | 1116.47 |
1293062400000 | 1109.69 |
1293148800000 | 1114.06 |
1293408000000 | 1083.51 |
1293494400000 | 1089.55 |
1293580800000 | 1104.15 |
1293667200000 | 1109.06 |
1293753600000 | 1110.11 |
1294012800000 | 1113.22 |
1294099200000 | 1089.59 |
1294185600000 | 1057.94 |
1294272000000 | 1049.16 |
1294358400000 | 1055.81 |
1294617600000 | 1018.28 |
1294704000000 | 1034.63 |
1294790400000 | 1102.99 |
1294876800000 | 1131.79 |
1294963200000 | 1136.56 |
1295222400000 | 1131.65 |
1295308800000 | 1121.29 |
1295395200000 | 1185.42 |
1295481600000 | 1208.37 |
1295568000000 | 1212.1 |
1295827200000 | 1237.15 |
1295913600000 | 1217.39 |
1296000000000 | 1243.09 |
1296086400000 | 1249.2 |
1296172800000 | 1256.57 |
1296432000000 | 1269.44 |
1296518400000 | 1342.19 |
1296604800000 | 1349.21 |
1296691200000 | 1343.7 |
1296777600000 | 1319.1 |
1297036800000 | 1308.29 |
1297123200000 | 1329.18 |
1297209600000 | 1351.68 |
1297296000000 | 1292.53 |
1297382400000 | 1275.73 |
1297641600000 | 1285.58 |
1297728000000 | 1269.06 |
1297814400000 | 1265.84 |
1297900800000 | 1311.97 |
1297987200000 | 1363.36 |
1298246400000 | 1329.5 |
1298332800000 | 1295.34 |
1298419200000 | 1310.9 |
1298505600000 | 1286.9 |
1298592000000 | 1269.01 |
1298851200000 | 1272.9 |
1298937600000 | 1272.99 |
1299024000000 | 1275.48 |
1299110400000 | 1287.57 |
1299196800000 | 1291.06 |
1299456000000 | 1293.27 |
1299542400000 | 1226.59 |
1299628800000 | 1244.02 |
1299715200000 | 1234.08 |
1299801600000 | 1272.32 |
1300060800000 | 1364.76 |
1300147200000 | 1301.08 |
1300233600000 | 1317.74 |
1300320000000 | 1340.39 |
1300406400000 | 1329.19 |
1300665600000 | 1347.47 |
1300752000000 | 1340.6 |
1300838400000 | 1308.66 |
1300924800000 | 1351.61 |
1301011200000 | 1346.27 |
1301270400000 | 1333.21 |
1301356800000 | 1298.71 |
1301443200000 | 1275.04 |
1301529600000 | 1262.87 |
1301616000000 | 1250.88 |
1301875200000 | 1228.36 |
1301961600000 | 1219 |
1302048000000 | 1271.4 |
1302134400000 | 1293.97 |
1302220800000 | 1284.27 |
1302480000000 | 1244.81 |
1302566400000 | 1259.93 |
1302652800000 | 1286.37 |
1302739200000 | 1238.02 |
1302825600000 | 1217.15 |
1303084800000 | 1157.2 |
1303171200000 | 1173.67 |
1303257600000 | 1143.49 |
1303344000000 | 1179.28 |
1303430400000 | 1179.28 |
1303689600000 | 1178.43 |
1303776000000 | 1177.56 |
1303862400000 | 1147.62 |
1303948800000 | 1161.56 |
1304035200000 | 1199.33 |
1304294400000 | 1196.32 |
1304380800000 | 1175.2 |
1304467200000 | 1154.71 |
1304553600000 | 1123.55 |
1304640000000 | 1103.6 |
1304899200000 | 1065.36 |
1304985600000 | 1099.2 |
1305072000000 | 1106.52 |
1305158400000 | 1069.71 |
1305244800000 | 1074.64 |
1305504000000 | 1060.85 |
1305590400000 | 1075.81 |
1305676800000 | 1063.8 |
1305763200000 | 1060.05 |
1305849600000 | 1030.6 |
1306108800000 | 1004.99 |
1306195200000 | 1010.2 |
1306281600000 | 1016.67 |
1306368000000 | 1014.95 |
1306454400000 | 1009.8 |
1306713600000 | 988.14 |
1306800000000 | 1058.81 |
1306886400000 | 1045.01 |
1306972800000 | 1039.68 |
1307059200000 | 1104.8 |
1307318400000 | 1097.94 |
1307404800000 | 1081.46 |
1307491200000 | 1038.08 |
1307577600000 | 1039 |
1307664000000 | 1014.3 |
1307923200000 | 1015.5 |
1308009600000 | 1041 |
1308096000000 | 1005.37 |
1308182400000 | 963.82 |
1308268800000 | 1022.4 |
1308528000000 | 1002.4 |
1308614400000 | 1053.28 |
1308700800000 | 1051.11 |
1308787200000 | 998.92 |
1308873600000 | 993.2 |
1309132800000 | 1001.08 |
1309219200000 | 1039.09 |
1309305600000 | 1042.75 |
1309392000000 | 1067.2 |
1309478400000 | 1099.57 |
1309737600000 | 1107.23 |
1309824000000 | 1081.71 |
1309910400000 | 1041.3 |
1309996800000 | 1040.63 |
1310083200000 | 1016.21 |
1310342400000 | 966.68 |
1310428800000 | 967.49 |
1310515200000 | 952.32 |
1310601600000 | 953.98 |
1310688000000 | 939.96 |
1310947200000 | 927.96 |
1311033600000 | 952.9 |
1311120000000 | 950.85 |
1311206400000 | 996.99 |
1311292800000 | 1068.63 |
1311552000000 | 1047.17 |
1311638400000 | 1019.6 |
1311724800000 | 1010.41 |
1311811200000 | 984.76 |
1311897600000 | 985.92 |
1312156800000 | 954.52 |
1312243200000 | 920.53 |
1312329600000 | 888.82 |
1312416000000 | 872.18 |
1312502400000 | 860.93 |
1312761600000 | 808.16 |
1312848000000 | 811.85 |
1312934400000 | 796.76 |
1313020800000 | 797.47 |
1313107200000 | 806.32 |
1313366400000 | 819.37 |
1313452800000 | 836.04 |
1313539200000 | 832.53 |
1313625600000 | 793.92 |
1313712000000 | 789.17 |
1313971200000 | 766.42 |
1314057600000 | 731.81 |
1314144000000 | 712.96 |
1314230400000 | 699.98 |
1314316800000 | 684.46 |
1314576000000 | 806.15 |
1314662400000 | 768.26 |
1314748800000 | 724.38 |
1314835200000 | 724.82 |
1314921600000 | 686.49 |
1315180800000 | 656.75 |
1315267200000 | 649.84 |
1315353600000 | 720.26 |
1315440000000 | 671.92 |
1315526400000 | 658.21 |
1315785600000 | 617.27 |
1315872000000 | 618.18 |
1315958400000 | 630.37 |
1316044800000 | 632.35 |
1316131200000 | 641.4 |
1316390400000 | 622.32 |
1316476800000 | 621.08 |
1316563200000 | 628.62 |
1316649600000 | 600.32 |
1316736000000 | 570.89 |
1316995200000 | 551.77 |
1317081600000 | 569.21 |
1317168000000 | 587.92 |
1317254400000 | 583.13 |
1317340800000 | 566.39 |
1317600000000 | 541.53 |
1317686400000 | 496.66 |
1317772800000 | 500.6 |
1317859200000 | 506.24 |
1317945600000 | 513.58 |
1318204800000 | 508.51 |
1318291200000 | 483.08 |
1318377600000 | 519.95 |
1318464000000 | 524.2 |
1318550400000 | 533.04 |
1318809600000 | 504.87 |
1318896000000 | 493.1 |
1318982400000 | 499.78 |
1319068800000 | 501.01 |
1319155200000 | 542.6 |
1319414400000 | 505.81 |
1319500800000 | 516.23 |
1319587200000 | 530.87 |
1319673600000 | 570.74 |
1319760000000 | 572.09 |
1320019200000 | 557.43 |
1320105600000 | 502.75 |
1320192000000 | 507.41 |
1320278400000 | 518.26 |
1320364800000 | 514.6 |
1320624000000 | 528.57 |
1320710400000 | 553.22 |
1320796800000 | 532.58 |
1320883200000 | 527.35 |
1320969600000 | 526.84 |
1321228800000 | 526.2 |
1321315200000 | 499.49 |
1321401600000 | 485.58 |
1321488000000 | 491.81 |
1321574400000 | 480 |
1321833600000 | 458.58 |
1321920000000 | 460.53 |
1322006400000 | 450.8 |
1322092800000 | 448.35 |
1322179200000 | 443.65 |
1322438400000 | 450.61 |
1322524800000 | 445.93 |
1322611200000 | 465.82 |
1322697600000 | 455.21 |
1322784000000 | 470.18 |
1323043200000 | 471.34 |
1323129600000 | 457.22 |
1323216000000 | 462.67 |
1323302400000 | 452.79 |
1323388800000 | 454.23 |
1323648000000 | 433.4 |
1323734400000 | 426.45 |
1323820800000 | 422.16 |
1323907200000 | 425.29 |
1323993600000 | 425.07 |
1324252800000 | 417.76 |
1324339200000 | 432.75 |
1324425600000 | 427.11 |
1324512000000 | 423.71 |
1324598400000 | 427.73 |
1324857600000 | 427.73 |
1324944000000 | 431.23 |
1325030400000 | 427.93 |
1325116800000 | 425.64 |
1325203200000 | 438.8 |
1325462400000 | 432.83 |
1325548800000 | 425.21 |
1325635200000 | 420.75 |
1325721600000 | 406.87 |
1325808000000 | 404.36 |
1326067200000 | 399.07 |
1326153600000 | 392.54 |
1326240000000 | 392.01 |
1326326400000 | 398.93 |
1326412800000 | 404.82 |
1326672000000 | 411.17 |
1326758400000 | 418.78 |
1326844800000 | 434.73 |
1326931200000 | 453.78 |
1327017600000 | 471.89 |
1327276800000 | 508.66 |
1327363200000 | 467.64 |
1327449600000 | 500.3 |
1327536000000 | 540.89 |
1327622400000 | 523.67 |
1327881600000 | 533.59 |
1327968000000 | 575.16 |
1328054400000 | 580.18 |
1328140800000 | 573.79 |
1328227200000 | 539.86 |
1328486400000 | 569.71 |
1328572800000 | 593 |
1328659200000 | 594.45 |
1328745600000 | 602.36 |
1328832000000 | 569.47 |
1329091200000 | 605.78 |
1329177600000 | 588.27 |
1329264000000 | 547.69 |
1329350400000 | 559.06 |
1329436800000 | 601.77 |
1329696000000 | 607.94 |
1329782400000 | 578.22 |
1329868800000 | 536.42 |
1329955200000 | 534.24 |
1330041600000 | 544.11 |
1330300800000 | 541.36 |
1330387200000 | 524.17 |
1330473600000 | 533.98 |
1330560000000 | 537.9 |
1330646400000 | 534.34 |
1330905600000 | 520.43 |
1330992000000 | 540.72 |
1331078400000 | 532.72 |
1331164800000 | 559.42 |
1331251200000 | 537.83 |
1331510400000 | 517.22 |
1331596800000 | 516.44 |
1331683200000 | 518.54 |
1331769600000 | 527.84 |
1331856000000 | 543.06 |
1332115200000 | 556.49 |
1332201600000 | 562.07 |
1332288000000 | 544.1 |
1332374400000 | 538.94 |
1332460800000 | 545.76 |
1332720000000 | 541.26 |
1332806400000 | 526.3 |
1332892800000 | 522.7 |
1332979200000 | 505.84 |
1333065600000 | 503.84 |
1333324800000 | 485.36 |
1333411200000 | 481.55 |
1333497600000 | 467.63 |
1333584000000 | 465.75 |
1333670400000 | 465.75 |
1333929600000 | 466.01 |
1334016000000 | 496.39 |
1334102400000 | 487.89 |
1334188800000 | 486 |
1334275200000 | 482.62 |
1334534400000 | 481.85 |
1334620800000 | 494.15 |
1334707200000 | 497.71 |
1334793600000 | 484.98 |
1334880000000 | 490.28 |
1335139200000 | 478.15 |
1335225600000 | 476.52 |
1335312000000 | 475.36 |
1335398400000 | 476.6 |
1335484800000 | 475.53 |
1335744000000 | 478.11 |
1335830400000 | 477.73 |
1335916800000 | 462.26 |
1336003200000 | 464.23 |
1336089600000 | 467.7 |
1336348800000 | 435.94 |
1336435200000 | 417.28 |
1336521600000 | 410.11 |
1336608000000 | 432.98 |
1336694400000 | 409.54 |
1336953600000 | 386.78 |
1337040000000 | 372.36 |
1337126400000 | 362.47 |
1337212800000 | 347.36 |
1337299200000 | 362.08 |
1337558400000 | 361.19 |
1337644800000 | 356.45 |
1337731200000 | 345.32 |
1337817600000 | 328.64 |
1337904000000 | 315.04 |
1338163200000 | 339.56 |
1338249600000 | 345.42 |
1338336000000 | 328.26 |
1338422400000 | 337.67 |
1338508800000 | 320.25 |
1338768000000 | 323.69 |
1338854400000 | 305.29 |
1338940800000 | 306.68 |
1339027200000 | 320.63 |
1339113600000 | 322.93 |
1339372800000 | 325.64 |
1339459200000 | 319.33 |
1339545600000 | 331.96 |
1339632000000 | 377.16 |
1339718400000 | 384.63 |
1339977600000 | 401.33 |
1340064000000 | 419.47 |
1340150400000 | 412.52 |
1340236800000 | 416.65 |
1340323200000 | 407.24 |
1340582400000 | 372.73 |
1340668800000 | 377.89 |
1340755200000 | 381.72 |
1340841600000 | 378.96 |
1340928000000 | 414.63 |
1341187200000 | 415.66 |
1341273600000 | 418.83 |
1341360000000 | 437.22 |
1341446400000 | 417.76 |
1341532800000 | 413.9 |
1341792000000 | 418.86 |
1341878400000 | 402.17 |
1341964800000 | 390.6 |
1342051200000 | 382.72 |
1342137600000 | 399.05 |
1342396800000 | 394.69 |
1342483200000 | 390.13 |
1342569600000 | 392.12 |
1342656000000 | 399.3 |
1342742400000 | 404.3 |
1343001600000 | 371.22 |
1343088000000 | 370.69 |
1343174400000 | 374.3 |
1343260800000 | 376.75 |
1343347200000 | 383.92 |
1343606400000 | 392.07 |
1343692800000 | 394.85 |
1343779200000 | 395.76 |
1343865600000 | 383.68 |
1343952000000 | 394.37 |
1344211200000 | 405.41 |
1344297600000 | 414.45 |
1344384000000 | 405.04 |
1344470400000 | 402.79 |
1344556800000 | 406.26 |
1344816000000 | 410.54 |
1344902400000 | 409.42 |
1344988800000 | 408.11 |
1345075200000 | 420.32 |
1345161600000 | 427.79 |
1345420800000 | 418.43 |
1345507200000 | 436.4 |
1345593600000 | 433.58 |
1345680000000 | 429.91 |
1345766400000 | 438.59 |
1346025600000 | 439.94 |
1346112000000 | 429.43 |
1346198400000 | 436.98 |
1346284800000 | 425.45 |
1346371200000 | 443.91 |
1346630400000 | 441.43 |
1346716800000 | 441.48 |
1346803200000 | 458.47 |
1346889600000 | 459.98 |
1346976000000 | 473.59 |
1347235200000 | 498.14 |
1347321600000 | 502.74 |
1347408000000 | 540.6 |
1347494400000 | 518.74 |
1347580800000 | 531.25 |
1347840000000 | 522.66 |
1347926400000 | 535.21 |
1348012800000 | 525.78 |
1348099200000 | 521.09 |
1348185600000 | 532.06 |
1348444800000 | 510.92 |
1348531200000 | 512.06 |
1348617600000 | 505.45 |
1348704000000 | 501.76 |
1348790400000 | 497.26 |
1349049600000 | 507.21 |
1349136000000 | 533.83 |
1349222400000 | 527.25 |
1349308800000 | 539.09 |
1349395200000 | 570.6 |
1349654400000 | 565.87 |
1349740800000 | 567.41 |
1349827200000 | 544.68 |
1349913600000 | 544.65 |
1350000000000 | 566.27 |
1350259200000 | 577.15 |
1350345600000 | 595.68 |
1350432000000 | 612.2 |
1350518400000 | 609.04 |
1350604800000 | 609.98 |
1350864000000 | 628.27 |
1350950400000 | 610.6 |
1351036800000 | 624.35 |
1351123200000 | 619.93 |
1351209600000 | 611.1 |
1351468800000 | 560.59 |
1351555200000 | 552.58 |
1351641600000 | 540.23 |
1351728000000 | 508.77 |
1351814400000 | 538.72 |
1352073600000 | 563.43 |
1352160000000 | 563.51 |
1352246400000 | 557.03 |
1352332800000 | 528.18 |
1352419200000 | 535.23 |
1352678400000 | 505.97 |
1352764800000 | 502.54 |
1352851200000 | 517.72 |
1352937600000 | 506.04 |
1353024000000 | 505.55 |
1353283200000 | 538.81 |
1353369600000 | 537.91 |
1353456000000 | 545.78 |
1353542400000 | 562.59 |
1353628800000 | 562.26 |
1353888000000 | 561.46 |
1353974400000 | 550.82 |
1354060800000 | 530.1 |
1354147200000 | 528.97 |
1354233600000 | 520.53 |
1354492800000 | 535.47 |
1354579200000 | 527.02 |
1354665600000 | 535.41 |
1354752000000 | 539.18 |
1354838400000 | 533.16 |
1355097600000 | 536.87 |
1355184000000 | 553.26 |
1355270400000 | 553.08 |
1355356800000 | 543.49 |
1355443200000 | 543.43 |
1355702400000 | 529.83 |
1355788800000 | 528.1 |
1355875200000 | 555.96 |
1355961600000 | 552.79 |
1356048000000 | 563 |
1356307200000 | 563.88 |
1356393600000 | 563.88 |
1356480000000 | 565.03 |
1356566400000 | 573.22 |
1356652800000 | 560.63 |
1356912000000 | 562.56 |
1357084800000 | 586.29 |
1357171200000 | 581.49 |
1357257600000 | 590.01 |
1357516800000 | 590.72 |
1357603200000 | 593.64 |
1357689600000 | 588.62 |
1357776000000 | 599.61 |
1357862400000 | 599.02 |
1358121600000 | 593.97 |
1358208000000 | 583.33 |
1358294400000 | 588.85 |
1358380800000 | 589.25 |
1358467200000 | 589.37 |
1358726400000 | 588.34 |
1358812800000 | 604.92 |
1358899200000 | 618.85 |
1358985600000 | 600.5 |
1359072000000 | 621 |
1359331200000 | 615.36 |
1359417600000 | 614.43 |
1359504000000 | 615.06 |
1359590400000 | 613.14 |
1359676800000 | 618.61 |
1359936000000 | 617.73 |
1360022400000 | 626.86 |
1360108800000 | 641.96 |
1360195200000 | 637.62 |
1360281600000 | 622.27 |
1360540800000 | 616.11 |
1360627200000 | 625.58 |
1360713600000 | 626.25 |
1360800000000 | 623.67 |
1360886400000 | 632.18 |
1361145600000 | 618.31 |
1361232000000 | 628.15 |
1361318400000 | 630.85 |
1361404800000 | 598.04 |
1361491200000 | 596.65 |
1361750400000 | 592.41 |
1361836800000 | 587.13 |
1361923200000 | 595.42 |
1362009600000 | 601.22 |
1362096000000 | 584.84 |
1362355200000 | 578.23 |
1362441600000 | 575.66 |
1362528000000 | 570.83 |
1362614400000 | 554.67 |
1362700800000 | 562.93 |
1362960000000 | 554.45 |
1363046400000 | 560.23 |
1363132800000 | 573.17 |
1363219200000 | 570.48 |
1363305600000 | 568.12 |
1363564800000 | 563.42 |
1363651200000 | 544.83 |
1363737600000 | 553.56 |
1363824000000 | 550.05 |
1363910400000 | 555.9 |
1364169600000 | 551 |
1364256000000 | 522.18 |
1364342400000 | 500.83 |
1364428800000 | 512.96 |
1364515200000 | 512.96 |
1364774400000 | 513.2 |
1364860800000 | 506.74 |
1364947200000 | 493.41 |
1365033600000 | 491.75 |
1365120000000 | 482.47 |
1365379200000 | 487.66 |
1365465600000 | 518.49 |
1365552000000 | 537.02 |
1365638400000 | 559.98 |
1365724800000 | 554.28 |
1365984000000 | 542.01 |
1366070400000 | 527.63 |
1366156800000 | 525.48 |
1366243200000 | 519.77 |
1366329600000 | 531.48 |
1366588800000 | 544.53 |
1366675200000 | 538.99 |
1366761600000 | 544.18 |
1366848000000 | 562.4 |
1366934400000 | 564.6 |
1367193600000 | 593.15 |
1367280000000 | 573.06 |
1367366400000 | 573.45 |
1367452800000 | 575.64 |
1367539200000 | 577.56 |
1367798400000 | 574.91 |
1367884800000 | 576.17 |
1367971200000 | 630.06 |
1368057600000 | 647.72 |
1368144000000 | 621.85 |
1368403200000 | 631.11 |
1368489600000 | 638.13 |
1368576000000 | 662.28 |
1368662400000 | 694.62 |
1368748800000 | 713.62 |
1369008000000 | 690.34 |
1369094400000 | 638.41 |
1369180800000 | 627.66 |
1369267200000 | 604.71 |
1369353600000 | 604.97 |
1369612800000 | 610.93 |
1369699200000 | 603.67 |
1369785600000 | 591.34 |
1369872000000 | 564.64 |
1369958400000 | 584.14 |
1370217600000 | 577.83 |
1370304000000 | 560.1 |
1370390400000 | 565.67 |
1370476800000 | 565.16 |
1370563200000 | 571.89 |
1370822400000 | 550.27 |
1370908800000 | 506.91 |
1370995200000 | 496.09 |
1371081600000 | 512.61 |
1371168000000 | 517.21 |
1371427200000 | 513.92 |
1371513600000 | 510.8 |
1371600000000 | 505.36 |
1371686400000 | 477.22 |
1371772800000 | 446.2 |
1372032000000 | 444.78 |
1372118400000 | 453.75 |
1372204800000 | 450.88 |
1372291200000 | 432.39 |
1372377600000 | 444.8 |
1372636800000 | 440.96 |
1372723200000 | 416.7 |
1372809600000 | 405.99 |
1372896000000 | 402.57 |
1372982400000 | 408.79 |
1373241600000 | 419.9 |
1373328000000 | 408.03 |
1373414400000 | 401.55 |
1373500800000 | 404.93 |
1373587200000 | 400.34 |
1373846400000 | 400.93 |
1373932800000 | 411.14 |
1374019200000 | 416.21 |
1374105600000 | 422.73 |
1374192000000 | 416.39 |
1374451200000 | 420.23 |
1374537600000 | 420.73 |
1374624000000 | 422.9 |
1374710400000 | 425.5 |
1374796800000 | 435.65 |
1375056000000 | 438.44 |
1375142400000 | 436.5 |
1375228800000 | 446.88 |
1375315200000 | 455.61 |
1375401600000 | 467.21 |
1375660800000 | 465.67 |
1375747200000 | 467.9 |
1375833600000 | 469.67 |
1375920000000 | 489.41 |
1376006400000 | 494.19 |
1376265600000 | 501.09 |
1376352000000 | 488.41 |
1376438400000 | 489.67 |
1376524800000 | 489.12 |
1376611200000 | 486.81 |
1376870400000 | 472.29 |
1376956800000 | 462.11 |
1377043200000 | 468.1 |
1377129600000 | 466.86 |
1377216000000 | 482.37 |
1377475200000 | 476.94 |
1377561600000 | 459.09 |
1377648000000 | 457.87 |
1377734400000 | 464.11 |
1377820800000 | 467.87 |
1378080000000 | 472.43 |
1378166400000 | 480.4 |
1378252800000 | 483.82 |
1378339200000 | 484.91 |
1378425600000 | 490.17 |
1378684800000 | 513.56 |
1378771200000 | 517.74 |
1378857600000 | 519.75 |
1378944000000 | 524.48 |
1379030400000 | 520.18 |
1379289600000 | 524.13 |
1379376000000 | 529.2 |
1379462400000 | 526.84 |
1379548800000 | 541.16 |
1379635200000 | 515.35 |
1379894400000 | 522.82 |
1379980800000 | 539.28 |
1380067200000 | 542.27 |
1380153600000 | 548.05 |
1380240000000 | 547.11 |
1380499200000 | 534.45 |
1380585600000 | 540.03 |
1380672000000 | 537.51 |
1380758400000 | 554.84 |
1380844800000 | 575.69 |
1381104000000 | 587.39 |
1381190400000 | 595.28 |
1381276800000 | 594.7 |
1381363200000 | 601.86 |
1381449600000 | 600.38 |
1381708800000 | 610.34 |
1381795200000 | 608.59 |
1381881600000 | 602.33 |
1381968000000 | 619.89 |
1382054400000 | 644.17 |
1382313600000 | 658.5 |
1382400000000 | 660.68 |
1382486400000 | 631.5 |
1382572800000 | 643.14 |
1382659200000 | 649.81 |
1382918400000 | 649.41 |
1383004800000 | 634.01 |
1383091200000 | 633.07 |
1383177600000 | 635.2 |
1383264000000 | 618.82 |
1383523200000 | 608.95 |
1383609600000 | 592.25 |
1383696000000 | 605.84 |
1383782400000 | 609.41 |
1383868800000 | 601.78 |
1384128000000 | 598.17 |
1384214400000 | 583.27 |
1384300800000 | 586.31 |
1384387200000 | 594.31 |
1384473600000 | 597.51 |
1384732800000 | 606.09 |
1384819200000 | 608.73 |
1384905600000 | 596.59 |
1384992000000 | 597.99 |
1385078400000 | 617.85 |
1385337600000 | 640.34 |
1385424000000 | 625.58 |
1385510400000 | 633.69 |
1385596800000 | 643.53 |
1385683200000 | 650.86 |
1385942400000 | 661.37 |
1386028800000 | 658.73 |
1386115200000 | 652.57 |
1386201600000 | 641.22 |
1386288000000 | 629.07 |
1386547200000 | 639.14 |
1386633600000 | 653.05 |
1386720000000 | 649.31 |
1386806400000 | 641.57 |
1386892800000 | 623.48 |
1387152000000 | 622.13 |
1387238400000 | 626.02 |
1387324800000 | 623.81 |
1387411200000 | 628.27 |
1387497600000 | 597.84 |
1387756800000 | 599.82 |
1387843200000 | 598.09 |
1387929600000 | 598.09 |
1388016000000 | 599.2 |
1388102400000 | 638.97 |
1388361600000 | 640.07 |
1388448000000 | 642.17 |
1388620800000 | 654.02 |
1388707200000 | 648.92 |
1388966400000 | 650.31 |
1389052800000 | 670.22 |
1389139200000 | 696.5 |
1389225600000 | 710.21 |
1389312000000 | 719.11 |
1389571200000 | 718.15 |
1389657600000 | 704.96 |
1389744000000 | 718.13 |
1389830400000 | 710.45 |
1389916800000 | 702.64 |
1390176000000 | 685.8 |
1390262400000 | 665.04 |
1390348800000 | 671.92 |
1390435200000 | 679.24 |
1390521600000 | 657.48 |
1390780800000 | 644.9 |
1390867200000 | 629.64 |
1390953600000 | 627.04 |
1391040000000 | 641.06 |
1391126400000 | 653.95 |
1391385600000 | 678.22 |
1391472000000 | 681.2 |
1391558400000 | 695.93 |
1391644800000 | 710.36 |
1391731200000 | 713.3 |
1391990400000 | 715.71 |
1392076800000 | 720.46 |
1392163200000 | 735.25 |
1392249600000 | 731.29 |
1392336000000 | 740.04 |
1392595200000 | 733.47 |
1392681600000 | 737.19 |
1392768000000 | 728.93 |
1392854400000 | 721.86 |
1392940800000 | 723.14 |
1393200000000 | 703.42 |
1393286400000 | 732.71 |
1393372800000 | 756.53 |
1393459200000 | 753.98 |
1393545600000 | 773.72 |
1393804800000 | 771.6 |
1393891200000 | 782.45 |
1393977600000 | 774.65 |
1394064000000 | 781.74 |
1394150400000 | 798.86 |
1394409600000 | 783.57 |
1394496000000 | 794.43 |
1394582400000 | 794.99 |
1394668800000 | 793.39 |
1394755200000 | 778.98 |
1395014400000 | 807.14 |
1395100800000 | 801.79 |
1395187200000 | 797.75 |
1395273600000 | 790.01 |
1395360000000 | 771.67 |
1395619200000 | 776.97 |
1395705600000 | 776.63 |
1395792000000 | 774.8 |
1395878400000 | 763.94 |
1395964800000 | 767.06 |
1396224000000 | 773.15 |
1396310400000 | 775.58 |
1396396800000 | 783.26 |
1396483200000 | 765.41 |
1396569600000 | 752 |
1396828800000 | 745.31 |
1396915200000 | 744.92 |
1397001600000 | 742.24 |
1397088000000 | 736.69 |
1397174400000 | 711.99 |
1397433600000 | 684.31 |
1397520000000 | 678.35 |
1397606400000 | 694.54 |
1397692800000 | 722.04 |
1397779200000 | 722.04 |
1398038400000 | 720.39 |
1398124800000 | 732.17 |
1398211200000 | 717.07 |
1398297600000 | 717.59 |
1398384000000 | 708.29 |
1398643200000 | 693.22 |
1398729600000 | 694.93 |
1398816000000 | 721.71 |
1398902400000 | 721.71 |
1398988800000 | 727.5 |
1399248000000 | 729.49 |
1399334400000 | 722.98 |
1399420800000 | 729.3 |
1399507200000 | 720.45 |
1399593600000 | 689.67 |
1399852800000 | 674.31 |
1399939200000 | 672.7 |
1400025600000 | 687.18 |
1400112000000 | 653.25 |
1400198400000 | 624.66 |
1400457600000 | 609.75 |
1400544000000 | 646.27 |
1400630400000 | 660.64 |
1400716800000 | 668.99 |
1400803200000 | 685.26 |
1401062400000 | 703.49 |
1401148800000 | 702.39 |
1401235200000 | 719.02 |
1401321600000 | 709.35 |
1401408000000 | 718.34 |
1401667200000 | 732.25 |
1401753600000 | 726.5 |
1401840000000 | 731.96 |
1401926400000 | 758.18 |
1402012800000 | 773.04 |
1402272000000 | 770.43 |
1402358400000 | 780.15 |
1402444800000 | 764.94 |
1402531200000 | 765.59 |
1402617600000 | 739.58 |
1402876800000 | 736.49 |
1402963200000 | 736.66 |
1403049600000 | 752.05 |
1403136000000 | 759.88 |
1403222400000 | 771.11 |
1403481600000 | 741.95 |
1403568000000 | 725.97 |
1403654400000 | 720.28 |
1403740800000 | 716.08 |
1403827200000 | 705.3 |
1404086400000 | 714.63 |
1404172800000 | 718.87 |
1404259200000 | 733.28 |
1404345600000 | 737.47 |
1404432000000 | 730.96 |
1404691200000 | 731.27 |
1404777600000 | 692.83 |
1404864000000 | 677.7 |
1404950400000 | 660.53 |
1405036800000 | 663.14 |
1405296000000 | 682.04 |
1405382400000 | 676.47 |
1405468800000 | 681.18 |
1405555200000 | 683.13 |
1405641600000 | 661.93 |
1405900800000 | 651.6 |
1405987200000 | 647.47 |
1406073600000 | 653.23 |
1406160000000 | 664.61 |
1406246400000 | 691.98 |
1406505600000 | 693.17 |
1406592000000 | 680.53 |
1406678400000 | 679.41 |
1406764800000 | 661.19 |
1406851200000 | 656.61 |
1407110400000 | 654.59 |
1407196800000 | 628.99 |
1407283200000 | 600.3 |
1407369600000 | 608.46 |
1407456000000 | 592.04 |
1407715200000 | 607.45 |
1407801600000 | 622.91 |
1407888000000 | 630.75 |
1407974400000 | 638.95 |
1408060800000 | 639.07 |
1408320000000 | 618.35 |
1408406400000 | 625.64 |
1408492800000 | 634.27 |
1408579200000 | 647.97 |
1408665600000 | 656.27 |
1408924800000 | 656.66 |
1409011200000 | 662.63 |
1409097600000 | 659.92 |
1409184000000 | 659.29 |
1409270400000 | 654.81 |
1409529600000 | 651.56 |
1409616000000 | 634.82 |
1409702400000 | 645.42 |
1409788800000 | 649.78 |
1409875200000 | 663.91 |
1410134400000 | 664.2 |
1410220800000 | 646.2 |
1410307200000 | 648.59 |
1410393600000 | 648.73 |
1410480000000 | 645.51 |
1410739200000 | 641.86 |
1410825600000 | 626.3 |
1410912000000 | 628.3 |
1410998400000 | 608.52 |
1411084800000 | 634.73 |
1411344000000 | 620.26 |
1411430400000 | 605.04 |
1411516800000 | 603.26 |
1411603200000 | 591.07 |
1411689600000 | 590.57 |
1411948800000 | 571.69 |
1412035200000 | 574.78 |
1412121600000 | 580.79 |
1412208000000 | 579.87 |
1412294400000 | 567.15 |
1412553600000 | 560.47 |
1412640000000 | 547.37 |
1412726400000 | 544.71 |
1412812800000 | 559.24 |
1412899200000 | 541.86 |
1413158400000 | 547.6 |
1413244800000 | 514.07 |
1413331200000 | 482.47 |
1413417600000 | 469.36 |
1413504000000 | 507.94 |
1413763200000 | 515.68 |
1413849600000 | 545.86 |
1413936000000 | 543.07 |
1414022400000 | 543.17 |
1414108800000 | 543.92 |
1414368000000 | 523.68 |
1414454400000 | 525.14 |
1414540800000 | 508.99 |
1414627200000 | 486.11 |
1414713600000 | 486.17 |
1414972800000 | 500.05 |
1415059200000 | 503.51 |
1415145600000 | 506.5 |
1415232000000 | 505.38 |
1415318400000 | 476.32 |
1415577600000 | 471.71 |
1415664000000 | 463.97 |
1415750400000 | 450.08 |
1415836800000 | 456.59 |
1415923200000 | 462.14 |
1416182400000 | 455.17 |
1416268800000 | 476.93 |
1416355200000 | 498.33 |
1416441600000 | 500.75 |
1416528000000 | 514.9 |
1416787200000 | 517.17 |
1416873600000 | 503.32 |
1416960000000 | 517.32 |
1417046400000 | 503.77 |
1417132800000 | 510.41 |
1417392000000 | 513.77 |
1417478400000 | 524.28 |
1417564800000 | 531.94 |
1417651200000 | 527.93 |
1417737600000 | 544.2 |
1417996800000 | 546.01 |
1418083200000 | 474.03 |
1418169600000 | 466.64 |
1418256000000 | 421.75 |
1418342400000 | 430.01 |
1418601600000 | 440.73 |
1418688000000 | 442.17 |
1418774400000 | 451.76 |
1418860800000 | 454.05 |
1418947200000 | 444.32 |
1419206400000 | 453.21 |
1419292800000 | 442.87 |
1419379200000 | 443.34 |
1419465600000 | 443.34 |
1419552000000 | 442.65 |
1419811200000 | 428.92 |
1419897600000 | 421.47 |
1419984000000 | 422.89 |
1420156800000 | 430.5 |
1420416000000 | 402.36 |
1420502400000 | 401.77 |
1420588800000 | 387.69 |
1420675200000 | 378.2 |
1420761600000 | 388.01 |
1421020800000 | 407.49 |
1421107200000 | 424.03 |
1421193600000 | 421.64 |
1421280000000 | 406.69 |
1421366400000 | 392.12 |
1421625600000 | 402.27 |
1421712000000 | 394.68 |
1421798400000 | 384.3 |
1421884800000 | 382.2 |
1421971200000 | 404.53 |
1422230400000 | 376.58 |
1422316800000 | 358.02 |
1422403200000 | 301.61 |
1422489600000 | 315.46 |
1422576000000 | 311.2 |
1422835200000 | 329.44 |
1422921600000 | 379.01 |
1423008000000 | 385.5 |
1423094400000 | 363.93 |
1423180800000 | 350.14 |
1423440000000 | 329.19 |
1423526400000 | 355.64 |
1423612800000 | 333.97 |
1423699200000 | 366.51 |
1423785600000 | 399.79 |
1424044800000 | 375.9 |
1424131200000 | 357.68 |
1424217600000 | 359.96 |
1424304000000 | 368.35 |
1424390400000 | 368.78 |
1424649600000 | 368.33 |
1424736000000 | 416.34 |
1424822400000 | 404.47 |
1424908800000 | 389.67 |
1424995200000 | 373.52 |
1425254400000 | 358.61 |
1425340800000 | 361.04 |
1425427200000 | 352.68 |
1425513600000 | 358.88 |
1425600000000 | 351.03 |
1425859200000 | 334.67 |
1425945600000 | 329 |
1426032000000 | 317.04 |
1426118400000 | 318.59 |
1426204800000 | 304.6 |
1426464000000 | 303.12 |
1426550400000 | 309.01 |
1426636800000 | 293.68 |
1426723200000 | 287.29 |
1426809600000 | 304.83 |
1427068800000 | 323.38 |
1427155200000 | 333.79 |
1427241600000 | 336.27 |
1427328000000 | 315.19 |
1427414400000 | 315.42 |
1427673600000 | 312.8 |
1427760000000 | 312.27 |
1427846400000 | 307.25 |
1427932800000 | 311.75 |
1428019200000 | 311.75 |
1428278400000 | 316.07 |
1428364800000 | 311.81 |
1428451200000 | 306.75 |
1428537600000 | 305.83 |
1428624000000 | 304.36 |
1428883200000 | 302.81 |
1428969600000 | 295.57 |
1429056000000 | 284.29 |
1429142400000 | 289.47 |
1429228800000 | 278.27 |
1429488000000 | 276.6 |
1429574400000 | 266.34 |
1429660800000 | 274.43 |
1429747200000 | 287.26 |
1429833600000 | 302.68 |
1430092800000 | 317.83 |
1430179200000 | 326.41 |
1430265600000 | 325.88 |
1430352000000 | 339.65 |
1430438400000 | 340.16 |
1430697600000 | 340.44 |
1430784000000 | 324.27 |
1430870400000 | 344.62 |
1430956800000 | 354.89 |
1431043200000 | 348.25 |
1431302400000 | 334.38 |
1431388800000 | 343.77 |
1431475200000 | 350.18 |
1431561600000 | 354.15 |
1431648000000 | 344.24 |
1431907200000 | 345.2 |
1431993600000 | 345.57 |
1432080000000 | 341.22 |
1432166400000 | 344.35 |
1432252800000 | 335.71 |
1432512000000 | 324.13 |
1432598400000 | 323.76 |
1432684800000 | 341.18 |
1432771200000 | 336.49 |
1432857600000 | 334.45 |
1433116800000 | 332.44 |
1433203200000 | 325.03 |
1433289600000 | 350.19 |
1433376000000 | 344.16 |
1433462400000 | 317.91 |
1433721600000 | 309.67 |
1433808000000 | 313.98 |
1433894400000 | 309.99 |
1433980800000 | 340.14 |
1434067200000 | 312.78 |
1434326400000 | 294.38 |
1434412800000 | 272.35 |
1434499200000 | 266.83 |
1434585600000 | 274.07 |
1434672000000 | 272.17 |
1434931200000 | 301.43 |
1435017600000 | 323.9 |
1435104000000 | 314.45 |
1435190400000 | 319.07 |
1435276800000 | 326.37 |
1435536000000 | 326.67 |
1435622400000 | 326.42 |
1435708800000 | 325.25 |
1435795200000 | 325.32 |
1435881600000 | 325.2 |
1436140800000 | 324.44 |
1436227200000 | 320.37 |
1436313600000 | 324.16 |
1436400000000 | 323.59 |
1436486400000 | 327.33 |
1436745600000 | 322.57 |
1436832000000 | 322.26 |
1436918400000 | 320.98 |
1437004800000 | 319.43 |
1437091200000 | 317.97 |
1437350400000 | 318.26 |
1437436800000 | 320.31 |
1437523200000 | 319.08 |
1437609600000 | 321.63 |
1437696000000 | 321.25 |
1437955200000 | 325.23 |
1438041600000 | 323.36 |
1438128000000 | 323.2 |
1438214400000 | 320.05 |
1438300800000 | 323.68 |
1438560000000 | 260.13 |
1438646400000 | 245.07 |
1438732800000 | 224.89 |
1438819200000 | 241.17 |
1438905600000 | 242.03 |
1439164800000 | 253.45 |
1439251200000 | 259.01 |
1439337600000 | 258.84 |
1439424000000 | 253.99 |
1439510400000 | 250.54 |
1439769600000 | 252.76 |
1439856000000 | 250.09 |
1439942400000 | 252.57 |
1440028800000 | 245.75 |
1440115200000 | 239.4 |
1440374400000 | 209.59 |
1440460800000 | 240.38 |
1440547200000 | 239.6 |
1440633600000 | 237.87 |
1440720000000 | 243.19 |
1440979200000 | 237.84 |
1441065600000 | 236.69 |
1441152000000 | 238.22 |
1441238400000 | 245.92 |
1441324800000 | 246.19 |
1441584000000 | 252.32 |
1441670400000 | 260.91 |
1441756800000 | 257.53 |
1441843200000 | 262.03 |
1441929600000 | 263.24 |
1442188800000 | 262.69 |
1442275200000 | 263.73 |
1442361600000 | 269.01 |
1442448000000 | 271.37 |
1442534400000 | 278.02 |
1442793600000 | 270.75 |
1442880000000 | 259.86 |
1442966400000 | 252.23 |
1443052800000 | 254.23 |
1443139200000 | 255.37 |
1443398400000 | 246.35 |
1443484800000 | 245.62 |
1443571200000 | 243.66 |
1443657600000 | 235.73 |
1443744000000 | 238.6 |
1444003200000 | 252.08 |
1444089600000 | 257.17 |
1444176000000 | 261.32 |
1444262400000 | 261.65 |
1444348800000 | 264.66 |
1444608000000 | 266.71 |
1444694400000 | 268.16 |
1444780800000 | 266.71 |
1444867200000 | 275.96 |
1444953600000 | 272.55 |
1445212800000 | 271.1 |
1445299200000 | 275.66 |
1445385600000 | 278.28 |
1445472000000 | 278.31 |
1445558400000 | 277.15 |
1445817600000 | 279.61 |
1445904000000 | 284.7 |
1445990400000 | 285.1 |
1446076800000 | 274.43 |
1446163200000 | 265.57 |
1446422400000 | 277.04 |
1446508800000 | 269.54 |
1446595200000 | 261.22 |
1446681600000 | 250.91 |
1446768000000 | 241.91 |
1447027200000 | 246.06 |
1447113600000 | 238.82 |
1447200000000 | 235.22 |
1447286400000 | 228.78 |
1447372800000 | 227.4 |
1447632000000 | 225.5 |
1447718400000 | 227.4 |
1447804800000 | 231.85 |
1447891200000 | 232.3 |
1447977600000 | 222.21 |
1448236800000 | 213.73 |
1448323200000 | 217.6 |
1448409600000 | 211.11 |
1448496000000 | 210.18 |
1448582400000 | 212.86 |
1448841600000 | 206.31 |
1448928000000 | 210.39 |
1449014400000 | 205.45 |
1449100800000 | 206.73 |
1449187200000 | 201.69 |
1449446400000 | 200.21 |
1449532800000 | 192.4 |
1449619200000 | 193.99 |
1449705600000 | 199.31 |
1449792000000 | 202.24 |
1450051200000 | 207.14 |
1450137600000 | 201.89 |
1450224000000 | 208.92 |
1450310400000 | 215.93 |
1450396800000 | 218.63 |
1450656000000 | 221.67 |
1450742400000 | 221.88 |
1450828800000 | 219.4 |
1450915200000 | 221 |
1451001600000 | 221 |
1451260800000 | 220.39 |
1451347200000 | 219.24 |
1451433600000 | 217.91 |
1451520000000 | 227.42 |
1451865600000 | 218.56 |
1451952000000 | 212.99 |
1452038400000 | 213.56 |
1452124800000 | 203.7 |
1452211200000 | 201.72 |
1452470400000 | 200.16 |
1452556800000 | 204.9 |
1452643200000 | 204.31 |
1452729600000 | 198.1 |
1452816000000 | 193.24 |
1453075200000 | 182.88 |
1453161600000 | 189.69 |
1453248000000 | 175.89 |
1453334400000 | 174.48 |
1453420800000 | 180.55 |
1453680000000 | 182.61 |
1453766400000 | 187.95 |
1453852800000 | 187.79 |
1453939200000 | 184.62 |
1454025600000 | 186.93 |
1454284800000 | 189.34 |
1454371200000 | 187.25 |
1454457600000 | 179.8 |
1454544000000 | 173.78 |
1454630400000 | 170.82 |
1454889600000 | 152.96 |
1454976000000 | 149.32 |
1455062400000 | 146.96 |
1455148800000 | 145.69 |
1455235200000 | 153.19 |
1455494400000 | 168.45 |
1455580800000 | 164.37 |
1455667200000 | 167.26 |
1455753600000 | 165.92 |
1455840000000 | 156.57 |
1456099200000 | 157.75 |
1456185600000 | 160.98 |
1456272000000 | 153.68 |
1456358400000 | 159.68 |
1456444800000 | 170.05 |
1456704000000 | 174.31 |
1456790400000 | 174.94 |
1456876800000 | 182.61 |
1456963200000 | 189.47 |
1457049600000 | 189.77 |
1457308800000 | 192.7 |
1457395200000 | 196.37 |
1457481600000 | 188.63 |
1457568000000 | 198.09 |
1457654400000 | 198.03 |
1457913600000 | 197.11 |
1458000000000 | 203.05 |
1458086400000 | 198.49 |
1458172800000 | 200.79 |
1458259200000 | 191.64 |
1458518400000 | 186.86 |
1458604800000 | 186.55 |
1458691200000 | 189.76 |
1458777600000 | 194.68 |
1458864000000 | 194.68 |
1459123200000 | 195.58 |
1459209600000 | 201.25 |
1459296000000 | 210.98 |
1459382400000 | 211.67 |
1459468800000 | 207.99 |
1459728000000 | 203.29 |
1459814400000 | 201.49 |
1459900800000 | 196.57 |
1459987200000 | 197.37 |
1460073600000 | 202.18 |
1460332800000 | 202.04 |
1460419200000 | 195.92 |
1460505600000 | 191.28 |
1460592000000 | 192.61 |
1460678400000 | 211.61 |
1460937600000 | 211.36 |
1461024000000 | 212.03 |
1461110400000 | 213.91 |
1461196800000 | 226.38 |
1461283200000 | 229.6 |
1461542400000 | 225.23 |
1461628800000 | 226.23 |
1461715200000 | 217.98 |
1461801600000 | 217.72 |
1461888000000 | 220.38 |
1462147200000 | 221.54 |
1462233600000 | 221.61 |
1462320000000 | 224.26 |
1462406400000 | 229.42 |
1462492800000 | 231.55 |
1462752000000 | 233.58 |
1462838400000 | 241.05 |
1462924800000 | 236.62 |
1463011200000 | 243.35 |
1463097600000 | 235.91 |
1463356800000 | 234.73 |
1463443200000 | 240.12 |
1463529600000 | 242.61 |
1463616000000 | 238.47 |
1463702400000 | 248.03 |
1463961600000 | 253.55 |
1464048000000 | 247.12 |
1464134400000 | 242.72 |
1464220800000 | 244.35 |
1464307200000 | 237.01 |
1464566400000 | 240.03 |
1464652800000 | 241.76 |
1464739200000 | 241.77 |
1464825600000 | 236.78 |
1464912000000 | 246.06 |
1465171200000 | 240.06 |
1465257600000 | 248.24 |
1465344000000 | 245.84 |
1465430400000 | 240.51 |
1465516800000 | 225.72 |
1465776000000 | 213.08 |
1465862400000 | 210.87 |
1465948800000 | 201.39 |
1466035200000 | 190.22 |
1466121600000 | 209.05 |
1466380800000 | 210.69 |
1466467200000 | 221.51 |
1466553600000 | 226.57 |
1466640000000 | 235.01 |
1466726400000 | 186.35 |
1466985600000 | 177.57 |
1467072000000 | 187.63 |
1467158400000 | 191.78 |
1467244800000 | 187.41 |
1467331200000 | 186.38 |
1467590400000 | 182.77 |
1467676800000 | 175.65 |
1467763200000 | 177.41 |
1467849600000 | 179.7 |
1467936000000 | 183.37 |
1468195200000 | 188.12 |
1468281600000 | 191.58 |
1468368000000 | 196.07 |
1468454400000 | 199.41 |
1468540800000 | 197.6 |
1468800000000 | 196.27 |
1468886400000 | 197.61 |
1468972800000 | 197.56 |
1469059200000 | 195.62 |
1469145600000 | 197.79 |
1469404800000 | 195.82 |
1469491200000 | 197.12 |
1469577600000 | 197.7 |
1469664000000 | 194.16 |
1469750400000 | 202.52 |
1470009600000 | 200.81 |
1470096000000 | 193.14 |
1470182400000 | 192.7 |
1470268800000 | 194.71 |
1470355200000 | 195.47 |
1470614400000 | 194.07 |
1470700800000 | 196.28 |
1470787200000 | 199.33 |
1470873600000 | 198.84 |
1470960000000 | 199.85 |
1471219200000 | 200.18 |
1471305600000 | 199.22 |
1471392000000 | 197.15 |
1471478400000 | 199.64 |
1471564800000 | 195.07 |
1471824000000 | 197.96 |
1471910400000 | 198.84 |
1471996800000 | 198.16 |
1472083200000 | 198.48 |
1472169600000 | 196.31 |
1472428800000 | 193.27 |
1472515200000 | 193.34 |
1472601600000 | 201.9 |
1472688000000 | 203.85 |
1472774400000 | 205.06 |
1473033600000 | 202.24 |
1473120000000 | 204.92 |
1473206400000 | 203.29 |
1473292800000 | 201.95 |
1473379200000 | 198.03 |
1473638400000 | 194.24 |
1473724800000 | 193.38 |
1473811200000 | 192.26 |
1473897600000 | 187.95 |
1473984000000 | 192.21 |
1474243200000 | 190.05 |
1474329600000 | 192.69 |
1474416000000 | 193.98 |
1474502400000 | 200.35 |
1474588800000 | 200.73 |
1474848000000 | 195.15 |
1474934400000 | 193.39 |
1475020800000 | 192.14 |
1475107200000 | 194.51 |
1475193600000 | 192.51 |
1475452800000 | 194.36 |
1475539200000 | 197.62 |
1475625600000 | 196.52 |
1475712000000 | 194.67 |
1475798400000 | 197.31 |
1476057600000 | 202.02 |
1476144000000 | 200.73 |
1476230400000 | 199.95 |
1476316800000 | 195.18 |
1476403200000 | 200.69 |
1476662400000 | 198.7 |
1476748800000 | 200.59 |
1476835200000 | 200.63 |
1476921600000 | 201.37 |
1477008000000 | 199.69 |
1477267200000 | 198.66 |
1477353600000 | 196.03 |
1477440000000 | 197.5 |
1477526400000 | 198.06 |
1477612800000 | 198.25 |
1477872000000 | 199.97 |
1477958400000 | 196.28 |
1478044800000 | 197.8 |
1478131200000 | 196.67 |
1478217600000 | 195.04 |
1478476800000 | 197.93 |
1478563200000 | 199.3 |
1478649600000 | 198.36 |
1478736000000 | 200.32 |
1478822400000 | 196.84 |
1479081600000 | 193.47 |
1479168000000 | 192.49 |
1479254400000 | 199.48 |
1479340800000 | 205.17 |
1479427200000 | 211.34 |
1479686400000 | 215.45 |
1479772800000 | 223.27 |
1479859200000 | 222.5 |
1479945600000 | 216.85 |
1480032000000 | 216.83 |
1480291200000 | 205.89 |
1480377600000 | 212.17 |
1480464000000 | 222.57 |
1480550400000 | 218.92 |
1480636800000 | 218.82 |
1480896000000 | 223.43 |
1480982400000 | 224.25 |
1481068800000 | 233.35 |
1481155200000 | 233.97 |
1481241600000 | 228.78 |
1481500800000 | 231.11 |
1481587200000 | 231.46 |
1481673600000 | 220.58 |
1481760000000 | 212.41 |
1481846400000 | 222.39 |
1482105600000 | 215.09 |
1482192000000 | 214.7 |
1482278400000 | 220.05 |
1482364800000 | 217.59 |
1482451200000 | 216.46 |
1482710400000 | 216.46 |
1482796800000 | 218.47 |
1482883200000 | 217.51 |
1482969600000 | 220.16 |
1483056000000 | 225.34 |
1483315200000 | 226.55 |
1483401600000 | 227.84 |
1483488000000 | 228.77 |
1483574400000 | 231.82 |
1483660800000 | 231.32 |
1483920000000 | 228.75 |
1484006400000 | 231.69 |
1484092800000 | 230.7 |
1484179200000 | 235.09 |
1484265600000 | 227.83 |
1484524800000 | 223.89 |
1484611200000 | 223.32 |
1484697600000 | 224.05 |
1484784000000 | 221.66 |
1484870400000 | 221.04 |
1485129600000 | 222.14 |
1485216000000 | 225.84 |
1485302400000 | 232.45 |
1485388800000 | 231.32 |
1485475200000 | 220.79 |
1485734400000 | 208.87 |
1485820800000 | 207.99 |
1485907200000 | 210.05 |
1485993600000 | 213.9 |
1486080000000 | 216.56 |
1486339200000 | 211.32 |
1486425600000 | 209.93 |
1486512000000 | 203.96 |
1486598400000 | 201.56 |
1486684800000 | 208.42 |
1486944000000 | 210.27 |
1487030400000 | 210.78 |
1487116800000 | 206.82 |
1487203200000 | 208.11 |
1487289600000 | 212.37 |
1487548800000 | 215.33 |
1487635200000 | 217.88 |
1487721600000 | 214.19 |
1487808000000 | 215.94 |
1487894400000 | 212.11 |
1488153600000 | 212.99 |
1488240000000 | 214.55 |
1488326400000 | 217.91 |
1488412800000 | 217.59 |
1488499200000 | 215.45 |
1488758400000 | 212.37 |
1488844800000 | 212.22 |
1488931200000 | 214.08 |
1489017600000 | 213.52 |
1489104000000 | 214.7 |
1489363200000 | 217.54 |
1489449600000 | 210.84 |
1489536000000 | 206.7 |
1489622400000 | 209.29 |
1489708800000 | 212.51 |
1489968000000 | 212.37 |
1490054400000 | 209.99 |
1490140800000 | 210.86 |
1490227200000 | 210.52 |
1490313600000 | 207.44 |
1490572800000 | 214.53 |
1490659200000 | 222.32 |
1490745600000 | 221.79 |
1490832000000 | 223.15 |
1490918400000 | 218.53 |
1491177600000 | 218 |
1491264000000 | 218 |
1491350400000 | 220.01 |
1491436800000 | 218.45 |
1491523200000 | 223.82 |
1491782400000 | 222.46 |
1491868800000 | 221.49 |
1491955200000 | 224.84 |
1492041600000 | 221.65 |
1492128000000 | 221.65 |
1492387200000 | 222.45 |
1492473600000 | 220.64 |
1492560000000 | 222.53 |
1492646400000 | 222.12 |
1492732800000 | 218.45 |
1492992000000 | 227.67 |
1493078400000 | 235.93 |
1493164800000 | 239.9 |
1493251200000 | 238.95 |
1493337600000 | 244.34 |
1493596800000 | 244.97 |
1493683200000 | 257.44 |
1493769600000 | 265.79 |
1493856000000 | 266.46 |
1493942400000 | 269.26 |
1494201600000 | 271.78 |
1494288000000 | 276.54 |
1494374400000 | 279.94 |
1494460800000 | 284.13 |
1494547200000 | 281.56 |
1494806400000 | 279.18 |
1494892800000 | 285.18 |
1494979200000 | 286.48 |
1495065600000 | 282.98 |
1495152000000 | 285.58 |
1495411200000 | 289.8 |
1495497600000 | 288.06 |
1495584000000 | 276.41 |
1495670400000 | 282.58 |
1495756800000 | 284.95 |
1496016000000 | 282.19 |
1496102400000 | 280.53 |
1496188800000 | 282.84 |
1496275200000 | 285.03 |
1496361600000 | 287.29 |
1496620800000 | 286.72 |
1496707200000 | 281.29 |
1496793600000 | 276.65 |
1496880000000 | 278.26 |
1496966400000 | 278.61 |
1497225600000 | 281.82 |
1497312000000 | 290.55 |
1497398400000 | 293.13 |
1497484800000 | 288.93 |
1497571200000 | 291.07 |
1497830400000 | 291.81 |
1497916800000 | 292.86 |
1498003200000 | 290.3 |
1498089600000 | 284.96 |
1498176000000 | 287.94 |
1498435200000 | 287.14 |
1498521600000 | 291.64 |
1498608000000 | 290.89 |
1498694400000 | 292.95 |
1498780800000 | 295.18 |
1499040000000 | 298.8 |
1499126400000 | 294.94 |
1499212800000 | 300.6 |
1499299200000 | 301.33 |
1499385600000 | 299.39 |
1499644800000 | 302.73 |
1499731200000 | 305.91 |
1499817600000 | 305.53 |
1499904000000 | 309.72 |
1499990400000 | 311.48 |
1500249600000 | 313.87 |
1500336000000 | 312.25 |
1500422400000 | 312.49 |
1500508800000 | 315.94 |
1500595200000 | 315.73 |
1500854400000 | 315.58 |
1500940800000 | 314.23 |
1501027200000 | 306.08 |
1501113600000 | 299.6 |
1501200000000 | 303.06 |
1501459200000 | 298.95 |
1501545600000 | 303.6 |
1501632000000 | 309.88 |
1501718400000 | 310.85 |
1501804800000 | 308.25 |
1502064000000 | 307.41 |
1502150400000 | 308.03 |
1502236800000 | 308 |
1502323200000 | 305.89 |
1502409600000 | 301.34 |
1502668800000 | 304.56 |
1502755200000 | 302.88 |
1502841600000 | 308.58 |
1502928000000 | 304.39 |
1503014400000 | 300.25 |
1503273600000 | 302.7 |
1503360000000 | 304.28 |
1503446400000 | 304.38 |
1503532800000 | 306.1 |
1503619200000 | 309.07 |
1503878400000 | 312.62 |
1503964800000 | 304.65 |
1504051200000 | 302.26 |
1504137600000 | 301.62 |
1504224000000 | 296.13 |
1504483200000 | 291.54 |
1504569600000 | 293.6 |
1504656000000 | 293.64 |
1504742400000 | 295.28 |
1504828800000 | 290.98 |
1505088000000 | 289.74 |
1505174400000 | 292.64 |
1505260800000 | 289.37 |
1505347200000 | 277.83 |
1505433600000 | 272.22 |
1505692800000 | 265.89 |
1505779200000 | 268.89 |
1505865600000 | 269.23 |
1505952000000 | 271.9 |
1506038400000 | 277.26 |
1506297600000 | 257.37 |
1506384000000 | 250.97 |
1506470400000 | 249.24 |
1506556800000 | 260.54 |
1506643200000 | 259.41 |
1506902400000 | 251.3 |
1506988800000 | 256.3 |
1507075200000 | 253.2 |
1507161600000 | 249.76 |
1507248000000 | 250.25 |
1507507200000 | 253.78 |
1507593600000 | 258.68 |
1507680000000 | 256.03 |
1507766400000 | 257.91 |
1507852800000 | 262.73 |
1508112000000 | 263.45 |
1508198400000 | 262.56 |
1508284800000 | 259.59 |
1508371200000 | 256.84 |
1508457600000 | 256.4 |
1508716800000 | 248.83 |
1508803200000 | 249.27 |
1508889600000 | 250.11 |
1508976000000 | 249.24 |
1509062400000 | 245.67 |
1509321600000 | 247.57 |
1509408000000 | 254.59 |
1509494400000 | 259.37 |
1509580800000 | 257.53 |
1509667200000 | 256.18 |
1509926400000 | 254.22 |
1510012800000 | 245.74 |
1510099200000 | 244.14 |
1510185600000 | 243.84 |
1510272000000 | 242.76 |
1510531200000 | 235.97 |
1510617600000 | 239.3 |
1510704000000 | 240.87 |
1510790400000 | 231.45 |
1510876800000 | 236.76 |
1511136000000 | 236.43 |
1511222400000 | 241.53 |
1511308800000 | 240.74 |
1511395200000 | 243.11 |
1511481600000 | 245.66 |
1511740800000 | 245.78 |
1511827200000 | 246.66 |
1511913600000 | 252.2 |
1512000000000 | 254.29 |
1512086400000 | 260.39 |
1512345600000 | 256.84 |
1512432000000 | 250.65 |
1512518400000 | 249.93 |
1512604800000 | 249.31 |
1512691200000 | 254.89 |
1512950400000 | 256.72 |
1513036800000 | 256.63 |
1513123200000 | 262.95 |
1513209600000 | 272.87 |
1513296000000 | 273.13 |
1513555200000 | 278.76 |
1513641600000 | 279.43 |
1513728000000 | 282.36 |
1513814400000 | 283.58 |
1513900800000 | 288.61 |
1514160000000 | 288.61 |
1514246400000 | 289.37 |
1514332800000 | 292.58 |
1514419200000 | 287.96 |
1514505600000 | 291.19 |
1514851200000 | 299.48 |
1514937600000 | 297.68 |
1515024000000 | 301.72 |
1515110400000 | 300.7 |
1515369600000 | 301.66 |
1515456000000 | 301.56 |
1515542400000 | 301.62 |
1515628800000 | 308.78 |
1515715200000 | 313.07 |
1515974400000 | 314.38 |
1516060800000 | 316.54 |
1516147200000 | 311.18 |
1516233600000 | 309.95 |
1516320000000 | 313.9 |
1516579200000 | 318.78 |
1516665600000 | 326 |
1516752000000 | 330.62 |
1516838400000 | 330.27 |
1516924800000 | 328.34 |
1517184000000 | 329.37 |
1517270400000 | 321.81 |
1517356800000 | 329.22 |
1517443200000 | 334.89 |
1517529600000 | 330.57 |
1517788800000 | 321.41 |
1517875200000 | 313.78 |
1517961600000 | 317.12 |
1518048000000 | 310.8 |
1518134400000 | 304.91 |
1518393600000 | 304.77 |
1518480000000 | 306.25 |
1518566400000 | 307.38 |
1518652800000 | 315.8 |
1518739200000 | 315.27 |
1518998400000 | 313.96 |
1519084800000 | 310.01 |
1519171200000 | 307.49 |
1519257600000 | 311.06 |
1519344000000 | 308.88 |
1519603200000 | 305.71 |
1519689600000 | 305.43 |
1519776000000 | 302.84 |
1519862400000 | 300.34 |
1519948800000 | 295.6 |
1520208000000 | 287.03 |
1520294400000 | 290.18 |
1520380800000 | 291.28 |
1520467200000 | 294.85 |
1520553600000 | 299.79 |
1520812800000 | 303.05 |
1520899200000 | 302.17 |
1520985600000 | 298.55 |
1521072000000 | 292.71 |
1521158400000 | 291.13 |
1521417600000 | 288.62 |
1521504000000 | 285.95 |
1521590400000 | 284.83 |
1521676800000 | 279.94 |
1521763200000 | 281.31 |
1522022400000 | 284.62 |
1522108800000 | 286.59 |
1522195200000 | 282.24 |
1522281600000 | 276.19 |
1522368000000 | 276.19 |
1522627200000 | 276.44 |
1522713600000 | 275.9 |
1522800000000 | 279.36 |
1522886400000 | 284.84 |
1522972800000 | 285.61 |
1523232000000 | 286.77 |
1523318400000 | 292.8 |
1523404800000 | 288.08 |
1523491200000 | 289.53 |
1523577600000 | 290 |
1523836800000 | 300.54 |
1523923200000 | 307.97 |
1524009600000 | 313.46 |
1524096000000 | 315.96 |
1524182400000 | 312.83 |
1524441600000 | 309.41 |
1524528000000 | 307.67 |
1524614400000 | 302.13 |
1524700800000 | 304.42 |
1524787200000 | 314.78 |
1525046400000 | 318.95 |
1525132800000 | 316.51 |
1525219200000 | 312.67 |
1525305600000 | 303.31 |
1525392000000 | 299.99 |
1525651200000 | 296.79 |
1525737600000 | 299.23 |
1525824000000 | 300.54 |
1525910400000 | 300.89 |
1525996800000 | 304.86 |
1526256000000 | 302.32 |
1526342400000 | 292.44 |
1526428800000 | 283.48 |
1526515200000 | 280.88 |
1526601600000 | 277.42 |
1526860800000 | 277.01 |
1526947200000 | 283.07 |
1527033600000 | 276.96 |
1527120000000 | 273.19 |
1527206400000 | 262.37 |
1527465600000 | 261.62 |
1527552000000 | 252.91 |
1527638400000 | 259.75 |
1527724800000 | 264.12 |
1527811200000 | 276.38 |
1528070400000 | 278.18 |
1528156800000 | 280.65 |
1528243200000 | 280.5 |
1528329600000 | 279.1 |
1528416000000 | 275.12 |
1528675200000 | 274.45 |
1528761600000 | 274.54 |
1528848000000 | 279.28 |
1528934400000 | 280.54 |
1529020800000 | 269.16 |
1529280000000 | 274.58 |
1529366400000 | 270.68 |
1529452800000 | 269.52 |
1529539200000 | 274.62 |
1529625600000 | 276.06 |
1529884800000 | 281.16 |
1529971200000 | 277.14 |
1530057600000 | 274.43 |
1530144000000 | 267.38 |
1530230400000 | 273.12 |
1530489600000 | 268.02 |
1530576000000 | 267.33 |
1530662400000 | 267.11 |
1530748800000 | 271.13 |
1530835200000 | 270.12 |
1531094400000 | 271.11 |
1531180800000 | 272.13 |
1531267200000 | 268.7 |
1531353600000 | 269.21 |
1531440000000 | 272.61 |
1531699200000 | 274.6 |
1531785600000 | 273.78 |
1531872000000 | 275.78 |
1531958400000 | 273.07 |
1532044800000 | 268.14 |
1532304000000 | 267.15 |
1532390400000 | 266.77 |
1532476800000 | 267.16 |
1532563200000 | 268.33 |
1532649600000 | 266.91 |
1532908800000 | 271.76 |
1532995200000 | 274.07 |
1533081600000 | 274.39 |
1533168000000 | 268.84 |
1533254400000 | 270.79 |
1533513600000 | 269.07 |
1533600000000 | 269.85 |
1533686400000 | 269.71 |
1533772800000 | 266.3 |
1533859200000 | 259.69 |
1534118400000 | 248.98 |
1534204800000 | 248 |
1534291200000 | 246.69 |
1534377600000 | 243.37 |
1534464000000 | 244.23 |
1534723200000 | 245.31 |
1534809600000 | 244.81 |
1534896000000 | 253.86 |
1534982400000 | 256.85 |
1535068800000 | 255.28 |
1535328000000 | 261.2 |
1535414400000 | 263.13 |
1535500800000 | 264.02 |
1535587200000 | 260.85 |
1535673600000 | 254.25 |
1535932800000 | 252.03 |
1536019200000 | 241.97 |
1536105600000 | 237.38 |
1536192000000 | 235.88 |
1536278400000 | 235.09 |
1536537600000 | 243.27 |
1536624000000 | 235.47 |
1536710400000 | 234.75 |
1536796800000 | 229.82 |
1536883200000 | 230.55 |
1537142400000 | 233.07 |
1537228800000 | 235.31 |
1537315200000 | 235.81 |
1537401600000 | 231.7 |
1537488000000 | 239.78 |
1537747200000 | 236.97 |
1537833600000 | 241.65 |
1537920000000 | 240.39 |
1538006400000 | 242.06 |
1538092800000 | 233.49 |
1538352000000 | 233.27 |
1538438400000 | 228.69 |
1538524800000 | 218.99 |
1538611200000 | 225.2 |
1538697600000 | 219.14 |
1538956800000 | 211.45 |
1539043200000 | 204.49 |
1539129600000 | 206.89 |
1539216000000 | 208.09 |
1539302400000 | 209.27 |
1539561600000 | 213.35 |
1539648000000 | 217.14 |
1539734400000 | 212.14 |
1539820800000 | 208.22 |
1539907200000 | 206.34 |
1540166400000 | 208.41 |
1540252800000 | 206.53 |
1540339200000 | 211.31 |
1540425600000 | 212.61 |
1540512000000 | 212.52 |
1540771200000 | 215.54 |
1540857600000 | 214.31 |
1540944000000 | 213.4 |
1541030400000 | 204.36 |
1541116800000 | 202.4 |
1541376000000 | 204.41 |
1541462400000 | 209.6 |
1541548800000 | 216.33 |
1541635200000 | 213.49 |
1541721600000 | 212.04 |
1541980800000 | 206.49 |
1542067200000 | 211.51 |
1542153600000 | 206.83 |
1542240000000 | 203.98 |
1542326400000 | 203.84 |
1542585600000 | 202.42 |
1542672000000 | 191.72 |
1542758400000 | 195.36 |
1542844800000 | 194.86 |
1542931200000 | 196.74 |
1543190400000 | 196.71 |
1543276800000 | 196.2 |
1543363200000 | 195.25 |
1543449600000 | 202.61 |
1543536000000 | 207.07 |
1543795200000 | 218.11 |
1543881600000 | 216.1 |
1543968000000 | 216.64 |
1544054400000 | 216.17 |
1544140800000 | 214.14 |
1544400000000 | 210.16 |
1544486400000 | 207.77 |
1544572800000 | 211.82 |
1544659200000 | 213.09 |
1544745600000 | 211.21 |
1545004800000 | 207.22 |
1545091200000 | 204.46 |
1545177600000 | 203.85 |
1545264000000 | 200.13 |
1545350400000 | 197.36 |
1545609600000 | 197.36 |
1545696000000 | 197.36 |
1545782400000 | 197.26 |
1545868800000 | 193.71 |
1545955200000 | 195.41 |
1546214400000 | 198.19 |
1546387200000 | 194.56 |
1546473600000 | 196.82 |
1546560000000 | 202.89 |
1546819200000 | 204.51 |
1546905600000 | 206.23 |
1546992000000 | 212.97 |
1547078400000 | 210.34 |
1547164800000 | 210.76 |
1547424000000 | 209.08 |
1547510400000 | 204.43 |
1547596800000 | 202.87 |
1547683200000 | 199.96 |
1547769600000 | 200.85 |
1548028800000 | 199.78 |
1548115200000 | 202.95 |
1548201600000 | 203.99 |
1548288000000 | 204.15 |
1548374400000 | 204.78 |
1548633600000 | 203.61 |
1548720000000 | 206.49 |
1548806400000 | 205.88 |
1548892800000 | 205.23 |
1548979200000 | 206.73 |
1549238400000 | 206.74 |
1549324800000 | 208.13 |
1549411200000 | 206.87 |
1549497600000 | 202.81 |
1549584000000 | 203.65 |
1549843200000 | 205.09 |
1549929600000 | 206.18 |
1550016000000 | 206.16 |
1550102400000 | 206.33 |
1550188800000 | 206.81 |
1550448000000 | 212.17 |
1550534400000 | 211.76 |
1550620800000 | 213.99 |
1550707200000 | 216 |
1550793600000 | 215.87 |
1551052800000 | 221.53 |
1551139200000 | 223.09 |
1551225600000 | 223.59 |
1551312000000 | 229.22 |
1551398400000 | 229.92 |
1551657600000 | 224.94 |
1551744000000 | 223.06 |
1551830400000 | 226.74 |
1551916800000 | 225.86 |
1552003200000 | 221.88 |
1552262400000 | 221.67 |
1552348800000 | 226.02 |
1552435200000 | 228.3 |
1552521600000 | 231.7 |
1552608000000 | 233.39 |
1552867200000 | 234.79 |
1552953600000 | 230.27 |
1553040000000 | 231.11 |
1553126400000 | 233.15 |
1553212800000 | 226.62 |
1553472000000 | 227.41 |
1553558400000 | 228.42 |
1553644800000 | 227.36 |
1553731200000 | 229.18 |
1553817600000 | 231.58 |
1554076800000 | 238.18 |
1554163200000 | 236.84 |
1554249600000 | 240.96 |
1554336000000 | 237.92 |
1554422400000 | 241.61 |
1554681600000 | 242.5 |
1554768000000 | 243.89 |
1554854400000 | 243.69 |
1554940800000 | 247.56 |
1555027200000 | 247.8 |
1555286400000 | 250.4 |
1555372800000 | 250.42 |
1555459200000 | 249.42 |
1555545600000 | 250.23 |
1555632000000 | 250.23 |
1555891200000 | 250.49 |
1555977600000 | 248.67 |
1556064000000 | 249.18 |
1556150400000 | 248.29 |
1556236800000 | 248.7 |
1556496000000 | 248.78 |
1556582400000 | 250.16 |
1556668800000 | 250.91 |
1556755200000 | 247.86 |
1556841600000 | 246.48 |
1557100800000 | 240.5 |
1557187200000 | 240.84 |
1557273600000 | 235.13 |
1557360000000 | 230.13 |
1557446400000 | 233.01 |
1557705600000 | 229.43 |
1557792000000 | 230.56 |
1557878400000 | 227.05 |
1557964800000 | 228.08 |
1558051200000 | 228.13 |
1558310400000 | 225.13 |
1558396800000 | 229.86 |
1558483200000 | 228.6 |
1558569600000 | 226.32 |
1558656000000 | 228.66 |
1558915200000 | 245.04 |
1559001600000 | 251.61 |
1559088000000 | 253.54 |
1559174400000 | 262.78 |
1559260800000 | 268.04 |
1559520000000 | 271.75 |
1559606400000 | 260.75 |
1559692800000 | 264.4 |
1559779200000 | 263.82 |
1559865600000 | 264.37 |
1560124800000 | 274.06 |
1560211200000 | 274.9 |
1560297600000 | 273.49 |
1560384000000 | 274.97 |
1560470400000 | 271.8 |
1560729600000 | 271.82 |
1560816000000 | 273.17 |
1560902400000 | 270.4 |
1560988800000 | 269.95 |
1561075200000 | 269.63 |
1561334400000 | 275.71 |
1561420800000 | 272.76 |
1561507200000 | 275.94 |
1561593600000 | 278.31 |
1561680000000 | 285.08 |
1561939200000 | 284.89 |
1562025600000 | 283.46 |
1562112000000 | 287.87 |
1562198400000 | 291.61 |
1562284800000 | 292.39 |
1562544000000 | 282.88 |
1562630400000 | 268.92 |
1562716800000 | 277.91 |
1562803200000 | 276.17 |
1562889600000 | 273.34 |
1563148800000 | 272.71 |
1563235200000 | 273.1 |
1563321600000 | 276.35 |
1563408000000 | 278.09 |
1563494400000 | 277.99 |
1563753600000 | 276.03 |
1563840000000 | 273.24 |
1563926400000 | 274.48 |
1564012800000 | 279.64 |
1564099200000 | 280.45 |
1564358400000 | 283.82 |
1564444800000 | 282.85 |
1564531200000 | 286.26 |
1564617600000 | 280.65 |
1564704000000 | 277.49 |
1564963200000 | 266.7 |
1565049600000 | 264.13 |
1565136000000 | 263.2 |
1565222400000 | 265.3 |
1565308800000 | 262.72 |
1565568000000 | 257.93 |
1565654400000 | 253.21 |
1565740800000 | 243.85 |
1565827200000 | 242.95 |
1565913600000 | 239.89 |
1566172800000 | 253.07 |
1566259200000 | 252.58 |
1566345600000 | 254.74 |
1566432000000 | 258.79 |
1566518400000 | 253.73 |
1566777600000 | 254.37 |
1566864000000 | 254.68 |
1566950400000 | 260.49 |
1567036800000 | 268.01 |
1567123200000 | 270.07 |
1567382400000 | 265.91 |
1567468800000 | 260.38 |
1567555200000 | 263.83 |
1567641600000 | 272.48 |
1567728000000 | 271.16 |
1567987200000 | 269.28 |
1568073600000 | 267.79 |
1568160000000 | 270.63 |
1568246400000 | 269.09 |
1568332800000 | 273.01 |
1568592000000 | 276.15 |
1568678400000 | 274.91 |
1568764800000 | 277.53 |
1568851200000 | 279.37 |
1568937600000 | 279.79 |
1569196800000 | 273.77 |
1569283200000 | 276.58 |
1569369600000 | 274.08 |
1569456000000 | 275.72 |
1569542400000 | 277.44 |
1569801600000 | 275.95 |
1569888000000 | 273.94 |
1569974400000 | 265.11 |
1570060800000 | 261.27 |
1570147200000 | 261.1 |
1570406400000 | 265.1 |
1570492800000 | 262.66 |
1570579200000 | 266.24 |
1570665600000 | 271.41 |
1570752000000 | 278.82 |
1571011200000 | 278.73 |
1571097600000 | 280.73 |
1571184000000 | 281.7 |
1571270400000 | 283.92 |
1571356800000 | 285.79 |
1571616000000 | 288.67 |
1571702400000 | 288.85 |
1571788800000 | 289.44 |
1571875200000 | 289.65 |
1571961600000 | 288.33 |
1572220800000 | 288.37 |
1572307200000 | 292.3 |
1572393600000 | 294.16 |
1572480000000 | 296.63 |
1572566400000 | 297.33 |
1572825600000 | 294 |
1572912000000 | 290.9 |
1572998400000 | 283.78 |
1573084800000 | 289.3 |
1573171200000 | 285.79 |
1573430400000 | 283.86 |
1573516800000 | 288.47 |
1573603200000 | 288.53 |
1573689600000 | 296.83 |
1573776000000 | 297.3 |
1574035200000 | 299.92 |
1574121600000 | 302.04 |
1574208000000 | 300.65 |
1574294400000 | 296.87 |
1574380800000 | 299.34 |
1574640000000 | 302.26 |
1574726400000 | 297.93 |
1574812800000 | 298.39 |
1574899200000 | 302.87 |
1574985600000 | 302.51 |
1575244800000 | 299.8 |
1575331200000 | 296.37 |
1575417600000 | 299.05 |
1575504000000 | 294.67 |
1575590400000 | 290.22 |
1575849600000 | 287.29 |
1575936000000 | 287.51 |
1576022400000 | 297.91 |
1576108800000 | 299.75 |
1576195200000 | 302.09 |
1576454400000 | 296.22 |
1576540800000 | 300.65 |
1576627200000 | 303.58 |
1576713600000 | 301.3 |
1576800000000 | 297.26 |
1577059200000 | 304.85 |
1577145600000 | 304.92 |
1577232000000 | 304.92 |
1577318400000 | 305.15 |
1577404800000 | 309.67 |
1577664000000 | 309.24 |
1577750400000 | 310.84 |
1577923200000 | 311.65 |
1578009600000 | 305.79 |
1578268800000 | 306.46 |
1578355200000 | 305.06 |
1578441600000 | 298.01 |
1578528000000 | 302.32 |
1578614400000 | 301.15 |
1578873600000 | 298.99 |
1578960000000 | 298.34 |
1579046400000 | 302.66 |
1579132800000 | 305.57 |
1579219200000 | 304.88 |
1579478400000 | 307.19 |
1579564800000 | 306.27 |
1579651200000 | 306.88 |
1579737600000 | 305.56 |
1579824000000 | 306.01 |
1580083200000 | 300.6 |
1580169600000 | 296.82 |
1580256000000 | 296.82 |
1580342400000 | 294.73 |
1580428800000 | 293.6 |
1580688000000 | 290.72 |
1580774400000 | 293.36 |
1580860800000 | 292.8 |
1580947200000 | 293.07 |
1581033600000 | 290.07 |
1581292800000 | 285.2 |
1581379200000 | 289.99 |
1581465600000 | 290.5 |
1581552000000 | 289.67 |
1581638400000 | 289.58 |
1581897600000 | 288.04 |
1581984000000 | 283.74 |
1582070400000 | 285.77 |
1582156800000 | 283.43 |
1582243200000 | 276.93 |
1582502400000 | 253.87 |
1582588800000 | 262.82 |
1582675200000 | 254.62 |
1582761600000 | 241.89 |
1582848000000 | 227.53 |
1583107200000 | 230.58 |
1583193600000 | 250.05 |
1583280000000 | 249.19 |
1583366400000 | 236.17 |
1583452800000 | 219.29 |
1583712000000 | 196.33 |
1583798400000 | 208.74 |
1583884800000 | 199.25 |
1583971200000 | 172.49 |
1584057600000 | 176.83 |
1584316800000 | 153.97 |
1584403200000 | 147.4 |
1584489600000 | 143.04 |
1584576000000 | 153.07 |
1584662400000 | 160.6 |
1584921600000 | 147.38 |
1585008000000 | 159.73 |
1585094400000 | 160.26 |
1585180800000 | 175.52 |
1585267200000 | 168.27 |
1585526400000 | 173.01 |
1585612800000 | 169.74 |
1585699200000 | 158.46 |
1585785600000 | 162.89 |
1585872000000 | 160.81 |
1586131200000 | 173.77 |
1586217600000 | 181.6 |
1586304000000 | 183.28 |
1586390400000 | 183.3 |
1586476800000 | 183.3 |
1586736000000 | 182.67 |
1586822400000 | 186.34 |
1586908800000 | 178.66 |
1586995200000 | 174.85 |
1587081600000 | 175.48 |
1587340800000 | 175.36 |
1587427200000 | 167.62 |
1587513600000 | 168.22 |
1587600000000 | 174.25 |
1587686400000 | 171.44 |
1587945600000 | 177.1 |
1588032000000 | 181.76 |
1588118400000 | 185.92 |
1588204800000 | 183.97 |
1588291200000 | 184.91 |
1588550400000 | 177.8 |
1588636800000 | 178.12 |
1588723200000 | 174.26 |
1588809600000 | 172.75 |
1588896000000 | 172.97 |
1589155200000 | 170.52 |
1589241600000 | 171.51 |
1589328000000 | 168.64 |
1589414400000 | 168.55 |
1589500800000 | 170.18 |
1589760000000 | 176.01 |
1589846400000 | 174.85 |
1589932800000 | 176.47 |
1590019200000 | 175.57 |
1590105600000 | 173.98 |
1590364800000 | 178 |
1590451200000 | 185.8 |
1590537600000 | 196.54 |
1590624000000 | 198.68 |
1590710400000 | 193.25 |
1590969600000 | 194.99 |
1591056000000 | 199.91 |
1591142400000 | 201.02 |
1591228800000 | 201.9 |
1591315200000 | 206.16 |
1591574400000 | 205.93 |
1591660800000 | 206.85 |
1591747200000 | 200.47 |
1591833600000 | 197.19 |
1591920000000 | 196.4 |
1592179200000 | 196.84 |
1592265600000 | 203.8 |
1592352000000 | 202.65 |
1592438400000 | 198.7 |
1592524800000 | 201.71 |
1592784000000 | 204.79 |
1592870400000 | 207.17 |
1592956800000 | 204.14 |
1593043200000 | 196.4 |
1593129600000 | 194.44 |
1593388800000 | 193.8 |
1593475200000 | 194.82 |
1593561600000 | 197.04 |
1593648000000 | 204.18 |
1593734400000 | 204.15 |
1593993600000 | 205.12 |
1594080000000 | 199.31 |
1594166400000 | 198.35 |
1594252800000 | 197.32 |
1594339200000 | 196.65 |
1594598400000 | 196.52 |
1594684800000 | 198.79 |
1594771200000 | 199.64 |
1594857600000 | 200.78 |
1594944000000 | 201.12 |
1595203200000 | 206.42 |
1595289600000 | 203.56 |
1595376000000 | 209.02 |
1595462400000 | 206.3 |
1595548800000 | 203.51 |
1595808000000 | 203.21 |
1595894400000 | 203.88 |
1595980800000 | 204.7 |
1596067200000 | 199.02 |
1596153600000 | 198.34 |
1596412800000 | 195.47 |
1596499200000 | 200.67 |
1596585600000 | 203.36 |
1596672000000 | 204.38 |
1596758400000 | 202.52 |
1597017600000 | 197.19 |
1597104000000 | 200.07 |
1597190400000 | 204.88 |
1597276800000 | 208.14 |
1597363200000 | 206.14 |
1597622400000 | 206.68 |
1597708800000 | 209.44 |
1597795200000 | 210.95 |
1597881600000 | 206.88 |
1597968000000 | 204.2 |
1598227200000 | 203.85 |
1598313600000 | 204.88 |
1598400000000 | 206.15 |
1598486400000 | 203.88 |
1598572800000 | 206.64 |
1598832000000 | 206.35 |
1598918400000 | 209.14 |
1599004800000 | 209.44 |
1599091200000 | 208.99 |
1599177600000 | 204.88 |
1599436800000 | 205.38 |
1599523200000 | 200.06 |
1599609600000 | 201.22 |
1599696000000 | 204.77 |
1599782400000 | 204.24 |
1600041600000 | 214.24 |
1600128000000 | 213.96 |
1600214400000 | 211.13 |
1600300800000 | 210.83 |
1600387200000 | 210.73 |
1600646400000 | 198.39 |
1600732800000 | 194.72 |
1600819200000 | 191.55 |
1600905600000 | 191.45 |
1600992000000 | 191.44 |
1601251200000 | 192.37 |
1601337600000 | 193.17 |
1601424000000 | 193.4 |
1601510400000 | 193.89 |
1601596800000 | 191.04 |
1601856000000 | 195.35 |
1601942400000 | 198.3 |
1602028800000 | 195.26 |
1602115200000 | 196.89 |
1602201600000 | 198.9 |
1602460800000 | 195.11 |
1602547200000 | 193.49 |
1602633600000 | 190.81 |
1602720000000 | 185.76 |
1602806400000 | 183.83 |
1603065600000 | 184.36 |
1603152000000 | 187.3 |
1603238400000 | 186.39 |
1603324800000 | 180.98 |
1603411200000 | 182 |
1603670400000 | 177.41 |
1603756800000 | 177.57 |
1603843200000 | 176.35 |
1603929600000 | 164.05 |
1604016000000 | 164.17 |
1604275200000 | 166.1 |
1604361600000 | 173.82 |
1604448000000 | 175.31 |
1604534400000 | 177.51 |
1604620800000 | 178.12 |
1604880000000 | 199.12 |
1604966400000 | 200 |
1605052800000 | 198.9 |
1605139200000 | 197.31 |
1605225600000 | 195.43 |
1605484800000 | 208.77 |
1605571200000 | 208.44 |
1605657600000 | 213.35 |
1605744000000 | 210.01 |
1605830400000 | 210.37 |
1606089600000 | 209.86 |
1606176000000 | 213.67 |
1606262400000 | 214.03 |
1606348800000 | 222.12 |
1606435200000 | 227.07 |
1606694400000 | 227.86 |
1606780800000 | 236.01 |
1606867200000 | 237.06 |
1606953600000 | 243.18 |
1607040000000 | 248.78 |
1607299200000 | 249.12 |
1607385600000 | 250.31 |
1607472000000 | 249.78 |
1607558400000 | 242.79 |
1607644800000 | 242.01 |
1607904000000 | 243.35 |
1607990400000 | 243.55 |
1608076800000 | 246.47 |
1608163200000 | 245.99 |
1608249600000 | 249.02 |
1608508800000 | 237.62 |
1608595200000 | 239.79 |
1608681600000 | 243.04 |
1608768000000 | 242.98 |
1608854400000 | 242.98 |
1609113600000 | 253.12 |
1609200000000 | 252.83 |
1609286400000 | 252.52 |
1609372800000 | 249.81 |
1609718400000 | 253.88 |
1609804800000 | 252.72 |
1609891200000 | 252.81 |
1609977600000 | 252.59 |
1610064000000 | 252.2 |
1610323200000 | 245.31 |
1610409600000 | 245.23 |
1610496000000 | 246.4 |
1610582400000 | 243.72 |
1610668800000 | 241.97 |
1610928000000 | 240.64 |
1611014400000 | 246 |
1611100800000 | 245.73 |
1611187200000 | 243.94 |
1611273600000 | 237.14 |
1611532800000 | 231.18 |
1611619200000 | 232.48 |
1611705600000 | 223.57 |
1611792000000 | 226.99 |
1611878400000 | 225.67 |
1612137600000 | 224.15 |
1612224000000 | 228.12 |
1612310400000 | 229.51 |
1612396800000 | 227.88 |
1612483200000 | 231.12 |
1612742400000 | 235.02 |
1612828800000 | 227.75 |
1612915200000 | 228.58 |
1613001600000 | 232.12 |
1613088000000 | 231.01 |
1613347200000 | 237.53 |
1613433600000 | 237.36 |
1613520000000 | 231.79 |
1613606400000 | 228.64 |
1613692800000 | 230.36 |
1613952000000 | 230.66 |
1614038400000 | 229.44 |
1614124800000 | 229.29 |
1614211200000 | 236.63 |
1614297600000 | 240.01 |
1614556800000 | 241.2 |
1614643200000 | 250.84 |
1614729600000 | 250.37 |
1614816000000 | 249.09 |
1614902400000 | 249.04 |
1615161600000 | 246.94 |
1615248000000 | 250.97 |
1615334400000 | 253.11 |
1615420800000 | 258.01 |
1615507200000 | 257.36 |
1615766400000 | 256.89 |
1615852800000 | 260.41 |
1615939200000 | 258.82 |
1616025600000 | 256.7 |
1616112000000 | 253.7 |
1616371200000 | 253.93 |
1616457600000 | 250.67 |
1616544000000 | 252.52 |
1616630400000 | 251.35 |
1616716800000 | 256.38 |
1616976000000 | 259.93 |
1617062400000 | 259.31 |
1617148800000 | 258.38 |
1617235200000 | 263.81 |
1617321600000 | 263.81 |
1617580800000 | 264.66 |
1617667200000 | 268.98 |
1617753600000 | 273.24 |
1617840000000 | 274.8 |
1617926400000 | 277.17 |
1618185600000 | 279.6 |
1618272000000 | 281.36 |
1618358400000 | 280.88 |
1618444800000 | 280.64 |
1618531200000 | 279.42 |
1618790400000 | 272.6 |
1618876800000 | 275.8 |
1618963200000 | 274.72 |
1619049600000 | 279.83 |
1619136000000 | 283.02 |
1619395200000 | 289.6 |
1619481600000 | 286.8 |
1619568000000 | 289.72 |
1619654400000 | 291.1 |
1619740800000 | 289.32 |
1620000000000 | 290.2 |
1620086400000 | 289.18 |
1620172800000 | 289.73 |
1620259200000 | 294.11 |
1620345600000 | 294.81 |
1620604800000 | 298.67 |
1620691200000 | 294.42 |
1620777600000 | 291.58 |
1620864000000 | 292.05 |
1620950400000 | 296.58 |
1621209600000 | 296.63 |
1621296000000 | 296.11 |
1621382400000 | 289.59 |
1621468800000 | 293.25 |
1621555200000 | 276.71 |
1621814400000 | 284.6 |
1621900800000 | 281.27 |
1621987200000 | 283.12 |
1622073600000 | 286.57 |
1622160000000 | 288.6 |
1622419200000 | 292.01 |
1622505600000 | 292.24 |
1622592000000 | 294.28 |
1622678400000 | 291.1 |
1622764800000 | 295.97 |
1623024000000 | 295.17 |
1623110400000 | 301.49 |
1623196800000 | 302.05 |
1623283200000 | 305.51 |
1623369600000 | 305.08 |
1623628800000 | 303.55 |
1623715200000 | 302.54 |
1623801600000 | 297.2 |
1623888000000 | 293.18 |
1623974400000 | 287.48 |
1624233600000 | 288.81 |
1624320000000 | 289.24 |
1624406400000 | 293.07 |
1624492800000 | 293 |
1624579200000 | 293.45 |
1624838400000 | 292.95 |
1624924800000 | 290.33 |
1625011200000 | 282.67 |
1625097600000 | 283.11 |
1625184000000 | 282.79 |
1625443200000 | 281.2 |
1625529600000 | 280.19 |
1625616000000 | 278.85 |
1625702400000 | 276.8 |
1625788800000 | 282.52 |
1626048000000 | 284.83 |
1626134400000 | 280.63 |
1626220800000 | 280.97 |
1626307200000 | 276.13 |
1626393600000 | 276.92 |
1626652800000 | 266.4 |
1626739200000 | 267.35 |
1626825600000 | 272.12 |
1626912000000 | 273.73 |
1626998400000 | 274.65 |
1627257600000 | 276.76 |
1627344000000 | 279.43 |
1627430400000 | 280.9 |
1627516800000 | 283.85 |
1627603200000 | 284.27 |
1627862400000 | 289.62 |
1627948800000 | 288.06 |
1628035200000 | 286.06 |
1628121600000 | 287.9 |
1628208000000 | 284.53 |
1628467200000 | 283.55 |
1628553600000 | 284.48 |
1628640000000 | 286.36 |
1628726400000 | 284.21 |
1628812800000 | 285.79 |
1629072000000 | 288.32 |
1629158400000 | 288.06 |
1629244800000 | 286.65 |
1629331200000 | 280.37 |
1629417600000 | 280.28 |
1629676800000 | 286.6 |
1629763200000 | 289.93 |
1629849600000 | 293.14 |
1629936000000 | 294.81 |
1630022400000 | 296.22 |
1630281600000 | 299.14 |
1630368000000 | 299.27 |
1630454400000 | 298.11 |
1630540800000 | 297.9 |
1630627200000 | 297.78 |
1630886400000 | 298.64 |
1630972800000 | 294.66 |
1631059200000 | 294.43 |
1631145600000 | 294.14 |
1631232000000 | 296.05 |
1631491200000 | 296.54 |
1631577600000 | 298.57 |
1631664000000 | 297.73 |
1631750400000 | 298.72 |
1631836800000 | 301.43 |
1632096000000 | 293.96 |
1632182400000 | 293.64 |
1632268800000 | 293.57 |
1632355200000 | 292.41 |
1632441600000 | 285.2 |
1632700800000 | 286.25 |
1632787200000 | 281.14 |
1632873600000 | 282.52 |
1632960000000 | 282.8 |
1633046400000 | 285.01 |
1633305600000 | 285.95 |
1633392000000 | 287.77 |
1633478400000 | 285.24 |
1633564800000 | 288.87 |
1633651200000 | 290.21 |
1633910400000 | 288.02 |
1633996800000 | 287.89 |
1634083200000 | 284.92 |
1634169600000 | 287.04 |
1634256000000 | 289.6 |
1634515200000 | 288.46 |
1634601600000 | 293.24 |
1634688000000 | 296.47 |
1634774400000 | 295.64 |
1634860800000 | 296.07 |
1635120000000 | 292.42 |
1635206400000 | 292.4 |
1635292800000 | 294.43 |
1635379200000 | 296.47 |
1635465600000 | 290.57 |
1635724800000 | 292.76 |
1635811200000 | 291.79 |
1635897600000 | 295.51 |
1635984000000 | 293.52 |
1636070400000 | 293.74 |
1636329600000 | 297.78 |
1636416000000 | 295.81 |
1636502400000 | 293.81 |
1636588800000 | 292.71 |
1636675200000 | 290.17 |
1636934400000 | 289.47 |
1637020800000 | 286.8 |
1637107200000 | 288.78 |
1637193600000 | 292.1 |
1637280000000 | 289.12 |
1637539200000 | 283.94 |
1637625600000 | 279.98 |
1637712000000 | 276.74 |
1637798400000 | 280.75 |
1637884800000 | 270.06 |
1638144000000 | 273.59 |
1638230400000 | 272.22 |
1638316800000 | 277.62 |
1638403200000 | 277.84 |
1638489600000 | 278.65 |
1638748800000 | 277.68 |
1638835200000 | 281.57 |
1638921600000 | 284.15 |
1639008000000 | 286.27 |
1639094400000 | 286.23 |
1639353600000 | 281.05 |
1639440000000 | 280.88 |
1639526400000 | 278.99 |
1639612800000 | 284.2 |
1639699200000 | 280.07 |
1639958400000 | 277.06 |
1640044800000 | 279.34 |
1640131200000 | 282.35 |
1640217600000 | 284.36 |
1640304000000 | 284.87 |
1640563200000 | 282.34 |
1640649600000 | 284.51 |
1640736000000 | 285.87 |
1640822400000 | 283.96 |
1640908800000 | 285.97 |
1641168000000 | 286.35 |
1641254400000 | 288.45 |
1641340800000 | 288.69 |
1641427200000 | 287.66 |
1641513600000 | 289.91 |
1641772800000 | 294.17 |
1641859200000 | 302.48 |
1641945600000 | 310.53 |
1642032000000 | 314.18 |
1642118400000 | 310.28 |
1642377600000 | 312.64 |
1642464000000 | 306.11 |
1642550400000 | 308.75 |
1642636800000 | 311.26 |
1642723200000 | 306.98 |
1642982400000 | 296.6 |
1643068800000 | 296.55 |
1643155200000 | 305.62 |
1643241600000 | 303.64 |
1643328000000 | 300.33 |
1643587200000 | 307.21 |
1643673600000 | 313.17 |
1643760000000 | 316.32 |
1643846400000 | 316.21 |
1643932800000 | 317.39 |
1644192000000 | 316.05 |
1644278400000 | 319.61 |
1644364800000 | 325.57 |
1644451200000 | 329.31 |
1644537600000 | 330.02 |
1644796800000 | 320.22 |
1644883200000 | 326.55 |
1644969600000 | 328.35 |
1645056000000 | 325.27 |
1645142400000 | 323.65 |
1645401600000 | 321.41 |
1645488000000 | 321.6 |
1645574400000 | 324.11 |
1645660800000 | 299.34 |
1645747200000 | 314.69 |
1646006400000 | 300.24 |
1646092800000 | 291.63 |
1646179200000 | 285.89 |
1646265600000 | 284.39 |
1646352000000 | 268.84 |
1646611200000 | 267.76 |
1646697600000 | 255.9 |
1646784000000 | 270.84 |
1646870400000 | 263.52 |
1646956800000 | 271.87 |
1647216000000 | 271.49 |
1647302400000 | 267.03 |
1647388800000 | 285.6 |
1647475200000 | 286.2 |
1647561600000 | 284.99 |
1647820800000 | 282.43 |
1647907200000 | 285.1 |
1647993600000 | 281.2 |
1648080000000 | 277.77 |
1648166400000 | 277.19 |
1648425600000 | 284.71 |
1648512000000 | 299.76 |
1648598400000 | 296.25 |
1648684800000 | 293.77 |
1648771200000 | 296.35 |
1649030400000 | 298.17 |
1649116800000 | 296.14 |
1649203200000 | 293 |
1649289600000 | 294.9 |
1649376000000 | 301.02 |
1649635200000 | 306.98 |
1649721600000 | 306.01 |
1649808000000 | 306.33 |
1649894400000 | 301.65 |
1649980800000 | 301.65 |
1650240000000 | 302.13 |
1650326400000 | 304.03 |
1650412800000 | 310.68 |
1650499200000 | 314.41 |
1650585600000 | 312.41 |
1650844800000 | 310.44 |
1650931200000 | 305.46 |
1651017600000 | 295.29 |
1651104000000 | 296.76 |
1651190400000 | 296.88 |
1651449600000 | 296.15 |
1651536000000 | 289.66 |
1651622400000 | 289.04 |
1651708800000 | 283.61 |
1651795200000 | 277.93 |
1652054400000 | 273.37 |
1652140800000 | 275.01 |
1652227200000 | 274.19 |
1652313600000 | 264.47 |
1652400000000 | 268.55 |
1652659200000 | 264.94 |
1652745600000 | 270.74 |
1652832000000 | 271.02 |
1652918400000 | 270.18 |
1653004800000 | 272.06 |
1653264000000 | 274.64 |
1653350400000 | 277.9 |
1653436800000 | 279.69 |
1653523200000 | 285.41 |
1653609600000 | 287.35 |
1653868800000 | 288.8 |
1653955200000 | 288.21 |
1654041600000 | 291.81 |
1654128000000 | 289.41 |
1654214400000 | 292.87 |
1654473600000 | 293.01 |
1654560000000 | 288.77 |
1654646400000 | 289.64 |
1654732800000 | 283.78 |
1654819200000 | 272.02 |
1655078400000 | 269.23 |
1655164800000 | 255.16 |
1655251200000 | 262.77 |
1655337600000 | 254.98 |
1655424000000 | 255.75 |
1655683200000 | 259.86 |
1655769600000 | 265.92 |
1655856000000 | 264.85 |
1655942400000 | 262.28 |
1656028800000 | 261.09 |
1656288000000 | 259.53 |
1656374400000 | 258.65 |
1656460800000 | 257.5 |
1656547200000 | 251.81 |
1656633600000 | 248.17 |
1656892800000 | 249.65 |
1656979200000 | 234.7 |
1657065600000 | 234.17 |
1657152000000 | 240.81 |
1657238400000 | 243.06 |
1657497600000 | 236.53 |
1657584000000 | 236.33 |
1657670400000 | 241.53 |
1657756800000 | 236.54 |
1657843200000 | 236.66 |
1658102400000 | 243.67 |
1658188800000 | 245.05 |
1658275200000 | 248.27 |
1658361600000 | 253.91 |
1658448000000 | 255.39 |
1658707200000 | 254.7 |
1658793600000 | 252.23 |
1658880000000 | 255.18 |
1658966400000 | 257.38 |
1659052800000 | 261.55 |
1659312000000 | 269.18 |
1659398400000 | 270.74 |
1659484800000 | 269.21 |
1659571200000 | 268.74 |
1659657600000 | 261.53 |
1659916800000 | 266.43 |
1660003200000 | 265.43 |
1660089600000 | 273.46 |
1660176000000 | 275.13 |
1660262400000 | 271.02 |
1660521600000 | 269.69 |
1660608000000 | 275.03 |
1660694400000 | 275.37 |
1660780800000 | 275.36 |
1660867200000 | 273.05 |
1661126400000 | 269.88 |
1661212800000 | 269.55 |
1661299200000 | 268.76 |
1661385600000 | 270.71 |
1661472000000 | 271.33 |
1661731200000 | 261.93 |
1661817600000 | 257.14 |
1661904000000 | 258.06 |
1661990400000 | 250.76 |
1662076800000 | 252.68 |
1662336000000 | 245.69 |
1662422400000 | 246.52 |
1662508800000 | 244.03 |
1662595200000 | 245.8 |
1662681600000 | 254.38 |
1662940800000 | 259.28 |
1663027200000 | 252.26 |
1663113600000 | 249.32 |
1663200000000 | 250.74 |
1663286400000 | 251.1 |
1663545600000 | 250.6 |
1663632000000 | 252.49 |
1663718400000 | 245.96 |
1663804800000 | 240.9 |
1663891200000 | 231.1 |
1664150400000 | 227.3 |
1664236800000 | 227.4 |
1664323200000 | 226.74 |
1664409600000 | 230.07 |
1664496000000 | 232.29 |
1664755200000 | 237.36 |
1664841600000 | 246.85 |
1664928000000 | 242.7 |
1665014400000 | 240.32 |
1665100800000 | 238.82 |
1665360000000 | 236.32 |
1665446400000 | 235.03 |
1665532800000 | 238.36 |
1665619200000 | 237.62 |
1665705600000 | 244.34 |
1665964800000 | 250 |
1666051200000 | 254.15 |
1666137600000 | 251.49 |
1666224000000 | 255.6 |
1666310400000 | 253.97 |
1666569600000 | 259.94 |
1666656000000 | 261.75 |
1666742400000 | 264.02 |
1666828800000 | 263.3 |
1666915200000 | 262.03 |
1667174400000 | 263.77 |
1667260800000 | 262.13 |
1667347200000 | 263.99 |
1667433600000 | 257.7 |
1667520000000 | 268.2 |
1667779200000 | 273.53 |
1667865600000 | 274.93 |
1667952000000 | 276.09 |
1668038400000 | 281.87 |
1668124800000 | 282.67 |
1668384000000 | 283.92 |
1668470400000 | 284.66 |
1668556800000 | 279.43 |
1668643200000 | 276.22 |
1668729600000 | 279.4 |
1668988800000 | 278.49 |
1669075200000 | 281.4 |
1669161600000 | 285.54 |
1669248000000 | 292.67 |
1669334400000 | 291.08 |
1669593600000 | 286.91 |
1669680000000 | 287.65 |
1669766400000 | 287.0299 |
1669852800000 | 296.72 |
1669939200000 | 290.01 |
1670198400000 | 289.05 |
1670284800000 | 288.65 |
1670371200000 | 290.52 |
1670457600000 | 293.76 |
1670544000000 | 294 |
1670803200000 | 292.74 |
1670889600000 | 298.37 |
1670976000000 | 301.16 |
1671062400000 | 299.73 |
1671148800000 | 296.23 |
1671408000000 | 297.17 |
1671494400000 | 297.37 |
1671580800000 | 299.2799 |
1671667200000 | 299.0899 |
1671753600000 | 298.17 |
1672012800000 | 298.17 |
1672099200000 | 299.48 |
1672185600000 | 299.4 |
1672272000000 | 299.5899 |
1672358400000 | 302.52 |
1672617600000 | 304.3 |
1672704000000 | 304.92 |
1672790400000 | 306.25 |
1672876800000 | 307.32 |
1672963200000 | 309.74 |
1673222400000 | 318.06 |
1673308800000 | 315.96 |
1673395200000 | 318.55 |
1673481600000 | 319.82 |
1673568000000 | 321.32 |
1673827200000 | 326.88 |
1673913600000 | 328.13 |
1674000000000 | 328.5899 |
1674086400000 | 320.4 |
1674172800000 | 325.5899 |
1674432000000 | 332.77 |
1674518400000 | 330.83 |
1674604800000 | 329.32 |
1674691200000 | 332.75 |
1674777600000 | 337.43 |
1675036800000 | 342.74 |
1675123200000 | 339.92 |
1675209600000 | 345.67 |
1675296000000 | 349.12 |
1675382400000 | 348.21 |
1675641600000 | 343.83 |
1675728000000 | 345.75 |
1675814400000 | 354.83 |
1675900800000 | 361.4 |
1675987200000 | 359.2 |
1676246400000 | 367.35 |
1676332800000 | 363.19 |
1676419200000 | 360.8399 |
1676505600000 | 360.75 |
1676592000000 | 365.2799 |
1676851200000 | 375.6 |
1676937600000 | 374.72 |
1677024000000 | 363.83 |
1677110400000 | 367.93 |
1677196800000 | 363.7799 |
1677456000000 | 365.85 |
1677542400000 | 372.31 |
1677628800000 | 378.5 |
1677715200000 | 371.99 |
1677801600000 | 370.94 |
1678060800000 | 362.5299 |
1678147200000 | 356.17 |
1678233600000 | 354.52 |
1678320000000 | 356.81 |
1678406400000 | 349.54 |
1678665600000 | 348.89 |
1678752000000 | 358.2799 |
1678838400000 | 333.9 |
1678924800000 | 337.81 |
1679011200000 | 334.47 |
1679270400000 | 341.66 |
1679356800000 | 352.76 |
1679443200000 | 349.55 |
1679529600000 | 355.67 |
1679616000000 | 337.31 |
1679875200000 | 343.55 |
1679961600000 | 341.6 |
1680048000000 | 344.47 |
1680134400000 | 352.58 |
1680220800000 | 352.95 |
1680480000000 | 360.05 |
1680566400000 | 364.11 |
1680652800000 | 361.13 |
1680739200000 | 362.88 |
1680825600000 | 362.88 |
1681084800000 | 360.0899 |
1681171200000 | 369 |
1681257600000 | 372.11 |
1681344000000 | 376.54 |
1681430400000 | 375.18 |
1681689600000 | 372.06 |
1681776000000 | 379.88 |
1681862400000 | 375.64 |
1681948800000 | 374.72 |
1682035200000 | 377.17 |
1682294400000 | 375.9 |
1682380800000 | 367.33 |
1682467200000 | 371.55 |
1682553600000 | 370.43 |
1682640000000 | 366.0299 |
1682899200000 | 364.05 |
1682985600000 | 364.36 |
1683072000000 | 371.4 |
1683158400000 | 371.21 |
1683244800000 | 375.07 |
1683504000000 | 381.92 |
1683590400000 | 381.25 |
1683676800000 | 386.11 |
1683763200000 | 379.7799 |
1683849600000 | 376.8 |
1684108800000 | 375.6 |
1684195200000 | 384.01 |
1684281600000 | 380.71 |
1684368000000 | 377.82 |
1684454400000 | 380.83 |
1684713600000 | 413.7 |
1684800000000 | 411.8 |
1684886400000 | 402.94 |
1684972800000 | 404.13 |
1685059200000 | 410.56 |
1685318400000 | 414.3399 |
1685404800000 | 409.13 |
1685491200000 | 403.71 |
1685577600000 | 403.13 |
1685664000000 | 407.66 |
1685923200000 | 407.13 |
1686009600000 | 420.13 |
1686096000000 | 424.04 |
1686182400000 | 427.53 |
1686268800000 | 429.08 |
1686528000000 | 430.57 |
1686614400000 | 434.15 |
1686700800000 | 437.49 |
1686787200000 | 439.01 |
1686873600000 | 443.34 |
1687132800000 | 437.59 |
1687219200000 | 434.48 |
1687305600000 | 438.64 |
1687392000000 | 434.58 |
1687478400000 | 432.79 |
1687737600000 | 422.72 |
1687824000000 | 426.58 |
1687910400000 | 430.71 |
1687996800000 | 444.5 |
1688083200000 | 444.93 |
1688342400000 | 451.21 |
1688428800000 | 451.42 |
1688515200000 | 448.54 |
1688601600000 | 442.79 |
1688688000000 | 443.99 |
1688947200000 | 450.03 |
1689033600000 | 464.56 |
1689120000000 | 473.57 |
1689206400000 | 474.6 |
1689292800000 | 478.96 |
1689552000000 | 472.08 |
1689638400000 | 478.71 |
1689724800000 | 483.32 |
1689811200000 | 485.53 |
1689897600000 | 481.8 |
1690156800000 | 478.91 |
1690243200000 | 480.47 |
1690329600000 | 481.74 |
1690416000000 | 478.04 |
1690502400000 | 475.62 |
1690761600000 | 476.06 |
1690848000000 | 469.73 |
1690934400000 | 461.1 |
1691020800000 | 464.74 |
1691107200000 | 471.09 |
1691366400000 | 469.83 |
1691452800000 | 464.08 |
1691539200000 | 466.86 |
1691625600000 | 466.5 |
1691712000000 | 454.59 |
1691971200000 | 447.43 |
1692057600000 | 448.87 |
1692144000000 | 449.13 |
1692230400000 | 450.55 |
1692316800000 | 443.95 |
1692576000000 | 454.77 |
1692662400000 | 460.56 |
1692748800000 | 457.61 |
1692835200000 | 455.44 |
1692921600000 | 453.51 |
1693180800000 | 461.91 |
1693267200000 | 464.57 |
1693353600000 | 467.8 |
1693440000000 | 461.73 |
1693526400000 | 455.98 |
1693785600000 | 439.7 |
1693872000000 | 440.76 |
1693958400000 | 440.06 |
1694044800000 | 431.61 |
1694131200000 | 437.01 |
1694390400000 | 432.82 |
1694476800000 | 429.75 |
1694563200000 | 423.27 |
1694649600000 | 424.1 |
1694736000000 | 435.79 |
1694995200000 | 436.38 |
1695081600000 | 426.52 |
1695168000000 | 414.24 |
1695254400000 | 414.3 |
1695340800000 | 424.47 |
1695600000000 | 422.42 |
1695686400000 | 423.36 |
1695772800000 | 411.55 |
1695859200000 | 407.65 |
1695945600000 | 414.11 |
1696204800000 | 402.8 |
1696291200000 | 393.75 |
1696377600000 | 397.64 |
1696464000000 | 395.43 |
1696550400000 | 389.46 |
1696809600000 | 381.13 |
1696896000000 | 403.12 |
1696982400000 | 409.68 |
1697068800000 | 408.21 |
1697155200000 | 401.38 |
1697414400000 | 406.07 |
1697500800000 | 406.36 |
1697587200000 | 408.92 |
1697673600000 | 410.0899 |
1697760000000 | 411.56 |
1698019200000 | 413.26 |
1698105600000 | 423.64 |
1698192000000 | 419.38 |
1698278400000 | 413.85 |
1698364800000 | 414.3 |
1698624000000 | 417.49 |
1698710400000 | 417.04 |
1698796800000 | 415.26 |
1698883200000 | 429.76 |
1698969600000 | 434.5 |
1699228800000 | 442 |
1699315200000 | 434.02 |
1699401600000 | 434.31 |
1699488000000 | 428 |
1699574400000 | 420.39 |
1699833600000 | 421.73 |
1699920000000 | 442.2 |
1700006400000 | 443.49 |
1700092800000 | 443.99 |
1700179200000 | 450.44 |
1700438400000 | 452.41 |
1700524800000 | 450.02 |
1700611200000 | 453.2 |
1700697600000 | 457.25 |
1700784000000 | 458.37 |
1701043200000 | 458.66 |
1701129600000 | 463.03 |
1701216000000 | 463.87 |
1701302400000 | 464.55 |
1701388800000 | 460.1 |
1701648000000 | 455.71 |
1701734400000 | 452.7 |
1701820800000 | 450.56 |
1701907200000 | 449.45 |
1701993600000 | 449.66 |
1702252800000 | 447.86 |
1702339200000 | 453.96 |
1702425600000 | 459.75 |
1702512000000 | 467.9 |
1702598400000 | 462.51 |
1702857600000 | 462.25 |
1702944000000 | 470.16 |
1703030400000 | 471.01 |
1703116800000 | 468.57 |
1703203200000 | 465.05 |
1703462400000 | 465.05 |
1703548800000 | 465.64 |
1703635200000 | 470.59 |
1703721600000 | 467.45 |
1703808000000 | 468.18 |
1704153600000 | 470.85 |
1704240000000 | 465.24 |
1704326400000 | 471.69 |
1704412800000 | 472.41 |
1704672000000 | 479.43 |
1704758400000 | 480.91 |
1704844800000 | 486.46 |
1704931200000 | 487.25 |
1705017600000 | 490.67 |
1705276800000 | 489.76 |
1705363200000 | 477.92 |
1705449600000 | 476.94 |
1705536000000 | 482.47 |
1705622400000 | 485.02 |
1705881600000 | 491.77 |
1705968000000 | 490.23 |
1706054400000 | 496.59 |
1706140800000 | 488.43 |
1706227200000 | 491.95 |
1706486400000 | 483.87 |
1706572800000 | 487.43 |
1706659200000 | 494.42 |
1706745600000 | 499.13 |
1706832000000 | 500.53 |
1707091200000 | 502.69 |
1707177600000 | 506.65 |
1707264000000 | 502.55 |
1707350400000 | 506.71 |
1707436800000 | 506.83 |
1707696000000 | 504.18 |
1707782400000 | 497.3 |
1707868800000 | 503.92 |
1707955200000 | 502.06 |
1708041600000 | 502.1 |
1708300800000 | 510.5 |
1708387200000 | 512.37 |
1708473600000 | 508.51 |
1708560000000 | 508.44 |
1708646400000 | 506.08 |
1708905600000 | 506.38 |
1708992000000 | 507.48 |
1709078400000 | 504.45 |
1709164800000 | 511.3 |
1709251200000 | 510.94 |
1709510400000 | 519.14 |
1709596800000 | 513.75 |
1709683200000 | 516.64 |
1709769600000 | 512.71 |
1709856000000 | 515.61 |
1710115200000 | 499.81 |
1710201600000 | 497.81 |
1710288000000 | 499.67 |
1710374400000 | 503.4 |
1710460800000 | 504.96 |
1710720000000 | 504.85 |
1710806400000 | 497.47 |
1710892800000 | 503.79 |
1710979200000 | 509.47 |
1711065600000 | 504.09 |
1711324800000 | 505.1 |
1711411200000 | 501.56 |
1711497600000 | 497.82 |
1711584000000 | 498.45 |
1711670400000 | 498.45 |
1711929600000 | 495.89 |
1712016000000 | 488.44 |
1712102400000 | 486.75 |
1712188800000 | 489.53 |
1712275200000 | 487.16 |
1712534400000 | 497.09 |
1712620800000 | 507.85 |
1712707200000 | 504.6 |
1712793600000 | 501.48 |
1712880000000 | 491.31 |
1713139200000 | 486.81 |
1713225600000 | 477.63 |
1713312000000 | 478.53 |
1713398400000 | 484.45 |
1713484800000 | 488.59 |
1713744000000 | 499.04 |
1713830400000 | 513.74 |
1713916800000 | 514.55 |
1714003200000 | 510.45 |
1714089600000 | 514.8099 |
1714348800000 | 515.1799 |
1714435200000 | 509.85 |
1714521600000 | 509.42 |
1714608000000 | 511.71 |
1714694400000 | 515.49 |
1714953600000 | 516.12 |
1715040000000 | 516 |
1715126400000 | 523.91 |
1715212800000 | 523.86 |
1715299200000 | 524.69 |
1715558400000 | 522.6 |
1715644800000 | 522.15 |
1715731200000 | 532.87 |
1715817600000 | 533.84 |
1715904000000 | 535.69 |
1716163200000 | 540.91 |
1716249600000 | 537.4 |
1716336000000 | 527.21 |
1716422400000 | 526.13 |
1716508800000 | 525.75 |
1716768000000 | 532.59 |
1716854400000 | 527.42 |
1716940800000 | 510.44 |
1717027200000 | 511.29 |
1717113600000 | 506.04 |
1717372800000 | 513.49 |
1717459200000 | 504.44 |
1717545600000 | 511.47 |
1717632000000 | 517.3099 |
1717718400000 | 518.32 |
1717977600000 | 516.38 |
1718064000000 | 511.58 |
1718150400000 | 517.24 |
1718236800000 | 508.94 |
1718323200000 | 491.22 |
1718582400000 | 491.57 |
1718668800000 | 499.7 |
1718755200000 | 502.11 |
1718841600000 | 498.69 |
1718928000000 | 497.2 |
1719187200000 | 499.43 |
1719273600000 | 496.23 |
1719360000000 | 491.18 |
1719446400000 | 490.88 |
1719532800000 | 493.78 |
1719792000000 | 504.39 |
1719878400000 | 499.15 |
1719964800000 | 508.42 |
1720051200000 | 516.55 |
1720137600000 | 520.29 |
1720396800000 | 523.58 |
1720483200000 | 521.47 |
1720569600000 | 519.5 |
1720656000000 | 523.52 |
1720742400000 | 526.69 |
1721001600000 | 531.89 |
1721088000000 | 525.72 |
1721174400000 | 525.94 |
1721260800000 | 531.72 |
1721347200000 | 535.51 |
1721606400000 | 544.73 |
1721692800000 | 541.41 |
1721779200000 | 533.26 |
1721865600000 | 533.74 |
1721952000000 | 535.72 |
1722211200000 | 536.01 |
1722297600000 | 532.44 |
1722384000000 | 541.32 |
1722470400000 | 538.69 |
1722556800000 | 526.2 |
1722816000000 | 492.94 |
1722902400000 | 503.66 |
1722988800000 | 514.25 |
1723075200000 | 507.68 |
1723161600000 | 508.41 |
1723420800000 | 515.65 |
1723507200000 | 518.97 |
1723593600000 | 533.0599 |
1723680000000 | 530.59 |
1723766400000 | 535.24 |
1724025600000 | 537.51 |
1724112000000 | 534.9 |
1724198400000 | 539.39 |
1724284800000 | 540.73 |
1724371200000 | 542.7 |
1724630400000 | 545.24 |
1724716800000 | 542.58 |
1724803200000 | 532.76 |
1724889600000 | 530.45 |
1724976000000 | 531.17 |
1725235200000 | 539.59 |
1725321600000 | 535.9 |
1725408000000 | 533.15 |
1725494400000 | 537.51 |
1725580800000 | 537.1 |
1725840000000 | 529.29 |
1725926400000 | 522.13 |
1726012800000 | 517.6799 |
1726099200000 | 515.95 |
1726185600000 | 523.94 |
1726444800000 | 526.4299 |
1726531200000 | 529.12 |
1726617600000 | 524.49 |
1726704000000 | 529.36 |
1726790400000 | 528.84 |
1727049600000 | 539.54 |
1727136000000 | 547.63 |
1727222400000 | 552.6 |
1727308800000 | 556.75 |
1727395200000 | 554.55 |
1727654400000 | 543.46 |
1727740800000 | 537 |
1727827200000 | 525.16 |
1727913600000 | 520.33 |
1728000000000 | 527.35 |
1728259200000 | 524.42 |
1728345600000 | 521.57 |
1728432000000 | 518.23 |
1728518400000 | 513.29 |
1728604800000 | 517.36 |
1728864000000 | 511.78 |
1728950400000 | 517.69 |
1729036800000 | 520.71 |
1729123200000 | 521.47 |
1729209600000 | 526.01 |
1729468800000 | 522.21 |
1729555200000 | 509.51 |
1729641600000 | 502.73 |
1729728000000 | 500.36 |
1729814400000 | 495 |
1730073600000 | 494.4 |
1730160000000 | 500.83 |
1730246400000 | 496.95 |
1730332800000 | 494.17 |
1730419200000 | 499.01 |
1730678400000 | 502.68 |
1730764800000 | 508.18 |
1730851200000 | 503.6 |
1730937600000 | 507.32 |
1731024000000 | 509.19 |
1731283200000 | 509.73 |
1731369600000 | 510.08 |
1731456000000 | 502.96 |
1731542400000 | 498.04 |
1731628800000 | 491.48 |
1731888000000 | 489.67 |
1731974400000 | 480.31 |
1732060800000 | 484.23 |
1732147200000 | 487.8 |
1732233600000 | 482.79 |
1732492800000 | 485.7 |
1732579200000 | 486.47 |
1732665600000 | 485.44 |
1732752000000 | 483.06 |
1732838400000 | 479.3 |
STOXX Greece | STOXX Emerging Markets | |
---|---|---|
2017 | 29.222508209817 | 37.93088337597 |
2018 | -31.837503108476 | -15.67852486957 |
2019 | 56.56918548642 | 20.650968691234 |
2020 | -19.499689908762 | 19.026347226938 |
2021 | 14.415723442968 | -3.2871038052987 |
2022 | 5.7873203482866 | -21.206620358924 |
2023 | 54.760015866719 | 11.265656296475 |
2024 | 2.5865274085866 | 9.1813070908823 |
Methodology
The STOXX Greece Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Greece covering approximately 85% of investable market capitalization. STOXX Greece Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1213333730 | SWGRP | .SWGRP | |
Net Return EUR | CH1213333714 | SWGRR | .SWGRR | |
Gross Return EUR | CH1213333722 | SWGRGR | .SWGRGR | |
Gross Return USD | CH1213333698 | SWGRGV | .SWGRGV | |
Net Return USD | CH1213333680 | SWGRV | .SWGRV | |
Price USD | CH1213333706 | SWGRL | .SWGRL |
Quick Facts
Weighting | Free-float market capitalization |
Cap Factor | N/A |
No. of components | Variable |
Review frequency | Semi Annual |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 1000 as of September. 24, 2001 |
History | Available from Sep. 24, 2001 |
Inception date | November. 16, 2022 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NATIONAL BANK OF GREECE | Banks | Greece | 15.451% |
EUROBANK ERGASIAS SRV & HLDG | Banks | Greece | 15.140% |
Piraeus Financial Holdings | Banks | Greece | 10.948% |
METLEN ENERGY & METALS | Utilities | Greece | 10.814% |
ALPHA SERVICES AND HOLDINGS | Banks | Greece | 9.130% |
OPAP | Travel and Leisure | Greece | 8.879% |
JUMBO | Retail | Greece | 8.714% |
OTE | Telecommunications | Greece | 8.450% |
PUBLIC POWER | Utilities | Greece | 6.698% |
MOTOR OIL (HELLAS) | Energy | Greece | 3.944% |
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.