Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Chile Mid Cap
Index Description
The STOXX Chile Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Chile covering approximately 15% of investable market capitalization. STOXX Chile Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Chile Mid Cap | 42.4 | 13.3 | 1.2 | 0.9 | 2.9 | 0.4 | 21.5 | 3.1 | 6.6 |
STOXX Emerging Markets Mid Cap | 5,003.3 | 1,613.7 | 1.2 | 0.6 | 14.7 | 0.0 | 0.9 | 0.0 | 21.1 |
Supersector weighting (top 10)
Personal Care, Drug and Grocery Stores | 21.5 |
---|---|
Utilities | 16.6 |
Basic Resources | 15.6 |
Travel and Leisure | 13.6 |
Real Estate | 9.6 |
Financial Services | 9.0 |
Banks | 5.7 |
Food, Beverage and Tobacco | 5.2 |
Industrial Goods and Services | 3.1 |
Country weighting
Chile | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Chile Mid Cap | -3.7 | 1.8 | 19.8 | 59.1 | 16.4 | N/A | N/A | 19.7 | 16.7 | 3.1 |
STOXX Emerging Markets Mid Cap | -4.9 | 8.8 | 24.8 | 3.4 | 32.9 | N/A | N/A | 24.7 | 1.1 | 5.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Chile Mid Cap | N/A | N/A | 21.6 | 27.2 | 30.4 | N/A | N/A | 0.8 | 0.5 | 0.1 |
STOXX Emerging Markets Mid Cap | N/A | N/A | 11.7 | 13.7 | 16.2 | N/A | N/A | 1.9 | 0.0 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Chile Mid Cap | 0.0 | 0.5 | 0.5 | 0.4 | 0.5 | 17.8 | 18.7 | 18.7 | 25.0 | 27.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Chile Mid Cap | 0.1 | 0.9 | 0.9 | 0.8 | 0.8 | 0.8 | -0.4 | -0.2 | 0.6 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
BENCHMARK INDICES
STOXX Chile Mid Cap
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Chile Mid Cap | 9.4 | 9.1 | 8.6 | 8.6 | 0.9 | 5.3 | 0.7 | 5.2 |
STOXX Emerging Markets Mid Cap | 20.1 | 15.2 | 14.8 | 14.8 | 1.6 | 2.9 | 0.8 | 9.9 |
Performance and annual returns
STOXX Chile Mid Cap | |
---|---|
1001289600000 | 1000 |
1001376000000 | 991.78 |
1001462400000 | 980.16 |
1001548800000 | 961.88 |
1001635200000 | 954.56 |
1001894400000 | 945.09 |
1001980800000 | 939.46 |
1002067200000 | 938.03 |
1002153600000 | 920.1 |
1002240000000 | 911.35 |
1002499200000 | 900.42 |
1002585600000 | 897.5 |
1002672000000 | 919.7 |
1002758400000 | 948.36 |
1002844800000 | 939.04 |
1003104000000 | 934.27 |
1003190400000 | 942.28 |
1003276800000 | 964.87 |
1003363200000 | 952.35 |
1003449600000 | 948.8 |
1003708800000 | 967.02 |
1003795200000 | 975.13 |
1003881600000 | 973.14 |
1003968000000 | 958.73 |
1004054400000 | 966.5 |
1004313600000 | 947.94 |
1004400000000 | 941.25 |
1004486400000 | 943.45 |
1004572800000 | 931.61 |
1004659200000 | 918.28 |
1004918400000 | 918.67 |
1005004800000 | 946.02 |
1005091200000 | 967.22 |
1005177600000 | 986.69 |
1005264000000 | 995.96 |
1005523200000 | 982.41 |
1005609600000 | 1008.54 |
1005696000000 | 1017.14 |
1005782400000 | 1020.98 |
1005868800000 | 1042.21 |
1006128000000 | 1058.78 |
1006214400000 | 1051.1 |
1006300800000 | 1048.18 |
1006387200000 | 1057.99 |
1006473600000 | 1062.9 |
1006732800000 | 1062.73 |
1006819200000 | 1047.65 |
1006905600000 | 1016.2 |
1006992000000 | 1007.33 |
1007078400000 | 992.42 |
1007337600000 | 988.89 |
1007424000000 | 1008.93 |
1007510400000 | 1005.1 |
1007596800000 | 990.04 |
1007683200000 | 1000.36 |
1007942400000 | 993.59 |
1008028800000 | 991.08 |
1008115200000 | 977.12 |
1008201600000 | 977.99 |
1008288000000 | 991.4 |
1008547200000 | 989.84 |
1008633600000 | 998.61 |
1008720000000 | 998.62 |
1008806400000 | 972.38 |
1008892800000 | 984.5 |
1009152000000 | 991.23 |
1009238400000 | 991.4 |
1009324800000 | 991.12 |
1009411200000 | 1014.39 |
1009497600000 | 998.46 |
1009756800000 | 994.12 |
1009929600000 | 993.45 |
1010016000000 | 1011.76 |
1010102400000 | 1014 |
1010361600000 | 994.64 |
1010448000000 | 970.28 |
1010534400000 | 943.7 |
1010620800000 | 927.99 |
1010707200000 | 917.11 |
1010966400000 | 905.03 |
1011052800000 | 916.72 |
1011139200000 | 907.26 |
1011225600000 | 918.3 |
1011312000000 | 912.33 |
1011571200000 | 916.06 |
1011657600000 | 918.43 |
1011744000000 | 919.68 |
1011830400000 | 936.03 |
1011916800000 | 924.57 |
1012176000000 | 911.71 |
1012262400000 | 905.16 |
1012348800000 | 890.91 |
1012435200000 | 885.53 |
1012521600000 | 882.19 |
1012780800000 | 848.68 |
1012867200000 | 842.02 |
1012953600000 | 840.16 |
1013040000000 | 837.2 |
1013126400000 | 835.3 |
1013385600000 | 836.39 |
1013472000000 | 854.02 |
1013558400000 | 870.28 |
1013644800000 | 853.29 |
1013731200000 | 849.86 |
1013990400000 | 854.7 |
1014076800000 | 842.07 |
1014163200000 | 829.31 |
1014249600000 | 829.13 |
1014336000000 | 822.03 |
1014595200000 | 822.68 |
1014681600000 | 823.74 |
1014768000000 | 829.77 |
1014854400000 | 846.69 |
1014940800000 | 865.85 |
1015200000000 | 899.49 |
1015286400000 | 900.57 |
1015372800000 | 905.65 |
1015459200000 | 899.94 |
1015545600000 | 902.59 |
1015804800000 | 900.48 |
1015891200000 | 886.03 |
1015977600000 | 896.62 |
1016064000000 | 895.29 |
1016150400000 | 886.92 |
1016409600000 | 895.11 |
1016496000000 | 878.89 |
1016582400000 | 879.74 |
1016668800000 | 877.3 |
1016755200000 | 862.8 |
1017014400000 | 851.8 |
1017100800000 | 854.3 |
1017187200000 | 838.24 |
1017273600000 | 856.54 |
1017360000000 | 856.74 |
1017619200000 | 843.05 |
1017705600000 | 838.33 |
1017792000000 | 849.13 |
1017878400000 | 846.57 |
1017964800000 | 864.49 |
1018224000000 | 867.11 |
1018310400000 | 878.13 |
1018396800000 | 895.43 |
1018483200000 | 889.25 |
1018569600000 | 888.85 |
1018828800000 | 882.15 |
1018915200000 | 890.03 |
1019001600000 | 891.97 |
1019088000000 | 877.43 |
1019174400000 | 883.62 |
1019433600000 | 868.02 |
1019520000000 | 862.4 |
1019606400000 | 861.86 |
1019692800000 | 840.19 |
1019779200000 | 839.98 |
1020038400000 | 837.97 |
1020124800000 | 847.76 |
1020211200000 | 855.7 |
1020297600000 | 855.8 |
1020384000000 | 844.42 |
1020643200000 | 845.56 |
1020729600000 | 842.53 |
1020816000000 | 845.52 |
1020902400000 | 836.82 |
1020988800000 | 832.51 |
1021248000000 | 834.68 |
1021334400000 | 824.48 |
1021420800000 | 820.41 |
1021507200000 | 824.02 |
1021593600000 | 823.64 |
1021852800000 | 819.51 |
1021939200000 | 823.55 |
1022025600000 | 815.64 |
1022112000000 | 810.02 |
1022198400000 | 811.79 |
1022457600000 | 811.72 |
1022544000000 | 795.48 |
1022630400000 | 784.82 |
1022716800000 | 788.46 |
1022803200000 | 780.33 |
1023062400000 | 771.35 |
1023148800000 | 764.82 |
1023235200000 | 760.27 |
1023321600000 | 744.94 |
1023408000000 | 749.98 |
1023667200000 | 752.86 |
1023753600000 | 739.14 |
1023840000000 | 738.19 |
1023926400000 | 737.31 |
1024012800000 | 738.26 |
1024272000000 | 746.49 |
1024358400000 | 743.35 |
1024444800000 | 726.95 |
1024531200000 | 701.32 |
1024617600000 | 670.15 |
1024876800000 | 667.94 |
1024963200000 | 670.73 |
1025049600000 | 652.85 |
1025136000000 | 660.08 |
1025222400000 | 665.56 |
1025481600000 | 656.03 |
1025568000000 | 647.07 |
1025654400000 | 636.85 |
1025740800000 | 641.54 |
1025827200000 | 647.95 |
1026086400000 | 644.12 |
1026172800000 | 627.13 |
1026259200000 | 627.65 |
1026345600000 | 625.2 |
1026432000000 | 626.97 |
1026691200000 | 600.8 |
1026777600000 | 602.91 |
1026864000000 | 600.2 |
1026950400000 | 606.29 |
1027036800000 | 609.1 |
1027296000000 | 601.76 |
1027382400000 | 594.02 |
1027468800000 | 590.16 |
1027555200000 | 577.95 |
1027641600000 | 589.71 |
1027900800000 | 609.54 |
1027987200000 | 622.87 |
1028073600000 | 630.39 |
1028160000000 | 622.08 |
1028246400000 | 631.77 |
1028505600000 | 635.45 |
1028592000000 | 644.91 |
1028678400000 | 664.6 |
1028764800000 | 681.15 |
1028851200000 | 675.06 |
1029110400000 | 666.51 |
1029196800000 | 657.6 |
1029283200000 | 657.36 |
1029369600000 | 663.21 |
1029456000000 | 671.57 |
1029715200000 | 684 |
1029801600000 | 671.9 |
1029888000000 | 664.51 |
1029974400000 | 673.64 |
1030060800000 | 671.92 |
1030320000000 | 670.68 |
1030406400000 | 662.06 |
1030492800000 | 649.82 |
1030579200000 | 652.61 |
1030665600000 | 655.99 |
1030924800000 | 654.81 |
1031011200000 | 648.64 |
1031097600000 | 649.65 |
1031184000000 | 648.57 |
1031270400000 | 666.7 |
1031529600000 | 693.13 |
1031616000000 | 689.43 |
1031702400000 | 686.62 |
1031788800000 | 666.95 |
1031875200000 | 658.08 |
1032134400000 | 650.52 |
1032220800000 | 653.89 |
1032307200000 | 649.03 |
1032393600000 | 627.7 |
1032480000000 | 617.89 |
1032739200000 | 593.85 |
1032825600000 | 582.7 |
1032912000000 | 612.46 |
1032998400000 | 628.73 |
1033084800000 | 615.21 |
1033344000000 | 607.34 |
1033430400000 | 614.32 |
1033516800000 | 614.6 |
1033603200000 | 612.93 |
1033689600000 | 614.84 |
1033948800000 | 597.88 |
1034035200000 | 598.18 |
1034121600000 | 578.89 |
1034208000000 | 582.53 |
1034294400000 | 596.72 |
1034553600000 | 593.11 |
1034640000000 | 592.05 |
1034726400000 | 582.41 |
1034812800000 | 587.2 |
1034899200000 | 597.62 |
1035158400000 | 599.79 |
1035244800000 | 605.94 |
1035331200000 | 601.88 |
1035417600000 | 600.43 |
1035504000000 | 596.82 |
1035763200000 | 603.4 |
1035849600000 | 605.01 |
1035936000000 | 604.27 |
1036022400000 | 605.35 |
1036108800000 | 609.13 |
1036368000000 | 612.57 |
1036454400000 | 614.96 |
1036540800000 | 616.24 |
1036627200000 | 600.44 |
1036713600000 | 600.25 |
1036972800000 | 604.18 |
1037059200000 | 614.18 |
1037145600000 | 632.87 |
1037232000000 | 642.31 |
1037318400000 | 640.91 |
1037577600000 | 645.64 |
1037664000000 | 643.98 |
1037750400000 | 647.1 |
1037836800000 | 658.49 |
1037923200000 | 657.24 |
1038182400000 | 655.77 |
1038268800000 | 644.33 |
1038355200000 | 648.52 |
1038441600000 | 650.76 |
1038528000000 | 652.63 |
1038787200000 | 658.45 |
1038873600000 | 661.77 |
1038960000000 | 662.98 |
1039046400000 | 662.96 |
1039132800000 | 668.07 |
1039392000000 | 660.86 |
1039478400000 | 663.55 |
1039564800000 | 666.3 |
1039651200000 | 671.46 |
1039737600000 | 664.96 |
1039996800000 | 667.66 |
1040083200000 | 668.51 |
1040169600000 | 682.12 |
1040256000000 | 692.22 |
1040342400000 | 691.35 |
1040601600000 | 690.42 |
1040688000000 | 682.63 |
1040774400000 | 682.75 |
1040860800000 | 677.09 |
1040947200000 | 678.51 |
1041206400000 | 667.63 |
1041292800000 | 667.82 |
1041465600000 | 670.4 |
1041552000000 | 681.65 |
1041811200000 | 684.16 |
1041897600000 | 682.3 |
1041984000000 | 675.73 |
1042070400000 | 682.14 |
1042156800000 | 680.54 |
1042416000000 | 686.84 |
1042502400000 | 691.95 |
1042588800000 | 689.2 |
1042675200000 | 684.57 |
1042761600000 | 677.47 |
1043020800000 | 682.97 |
1043107200000 | 677.19 |
1043193600000 | 671.19 |
1043280000000 | 666.88 |
1043366400000 | 648.06 |
1043625600000 | 636 |
1043712000000 | 637.51 |
1043798400000 | 638.16 |
1043884800000 | 644.11 |
1043971200000 | 651.55 |
1044230400000 | 655.19 |
1044316800000 | 645.74 |
1044403200000 | 649.72 |
1044489600000 | 647.6 |
1044576000000 | 650.94 |
1044835200000 | 651.29 |
1044921600000 | 642.82 |
1045008000000 | 645.76 |
1045094400000 | 646.75 |
1045180800000 | 647.15 |
1045440000000 | 646.68 |
1045526400000 | 650.22 |
1045612800000 | 642.49 |
1045699200000 | 643.44 |
1045785600000 | 640.41 |
1046044800000 | 638.67 |
1046131200000 | 639.83 |
1046217600000 | 637.7 |
1046304000000 | 642.69 |
1046390400000 | 648.02 |
1046649600000 | 646.05 |
1046736000000 | 643.04 |
1046822400000 | 644.87 |
1046908800000 | 649.34 |
1046995200000 | 653.48 |
1047254400000 | 645.92 |
1047340800000 | 646.22 |
1047427200000 | 650.94 |
1047513600000 | 665.58 |
1047600000000 | 673.46 |
1047859200000 | 669.41 |
1047945600000 | 670.32 |
1048032000000 | 672.16 |
1048118400000 | 676.48 |
1048204800000 | 685.75 |
1048464000000 | 679.09 |
1048550400000 | 676.45 |
1048636800000 | 676.55 |
1048723200000 | 671.54 |
1048809600000 | 679.77 |
1049068800000 | 675.47 |
1049155200000 | 675.35 |
1049241600000 | 690.52 |
1049328000000 | 689.28 |
1049414400000 | 690.51 |
1049673600000 | 694.88 |
1049760000000 | 696.24 |
1049846400000 | 699.97 |
1049932800000 | 700.85 |
1050019200000 | 712.65 |
1050278400000 | 726.23 |
1050364800000 | 733.2 |
1050451200000 | 739.71 |
1050537600000 | 748.66 |
1050624000000 | 748.84 |
1050883200000 | 749.23 |
1050969600000 | 752.38 |
1051056000000 | 766.22 |
1051142400000 | 787.31 |
1051228800000 | 783.04 |
1051488000000 | 785.85 |
1051574400000 | 803.1 |
1051660800000 | 814.59 |
1051747200000 | 819.01 |
1051833600000 | 830.42 |
1052092800000 | 831.53 |
1052179200000 | 815.21 |
1052265600000 | 826.45 |
1052352000000 | 818.94 |
1052438400000 | 824.52 |
1052697600000 | 836.47 |
1052784000000 | 844.58 |
1052870400000 | 840.35 |
1052956800000 | 836.82 |
1053043200000 | 828.5 |
1053302400000 | 808.57 |
1053388800000 | 799.27 |
1053475200000 | 789.36 |
1053561600000 | 807.8 |
1053648000000 | 819.72 |
1053907200000 | 822.6 |
1053993600000 | 821.76 |
1054080000000 | 823.66 |
1054166400000 | 831.46 |
1054252800000 | 831.61 |
1054512000000 | 831.91 |
1054598400000 | 837.95 |
1054684800000 | 839.06 |
1054771200000 | 840.96 |
1054857600000 | 854.97 |
1055116800000 | 853.42 |
1055203200000 | 852.88 |
1055289600000 | 846.99 |
1055376000000 | 865.67 |
1055462400000 | 873.88 |
1055721600000 | 873.2 |
1055808000000 | 892.63 |
1055894400000 | 870.21 |
1055980800000 | 868.44 |
1056067200000 | 861 |
1056326400000 | 836.49 |
1056412800000 | 826.77 |
1056499200000 | 833.04 |
1056585600000 | 823.4 |
1056672000000 | 834.16 |
1056931200000 | 831.85 |
1057017600000 | 869.33 |
1057104000000 | 894.71 |
1057190400000 | 886.51 |
1057276800000 | 889.53 |
1057536000000 | 895.07 |
1057622400000 | 878.22 |
1057708800000 | 872.76 |
1057795200000 | 863.24 |
1057881600000 | 867.3 |
1058140800000 | 866.5 |
1058227200000 | 873.44 |
1058313600000 | 867.69 |
1058400000000 | 856.17 |
1058486400000 | 865.22 |
1058745600000 | 865.53 |
1058832000000 | 876.81 |
1058918400000 | 886.08 |
1059004800000 | 887.09 |
1059091200000 | 900.94 |
1059350400000 | 901.7 |
1059436800000 | 890.52 |
1059523200000 | 887.73 |
1059609600000 | 897.33 |
1059696000000 | 907.28 |
1059955200000 | 890.61 |
1060041600000 | 879.27 |
1060128000000 | 892.58 |
1060214400000 | 899.74 |
1060300800000 | 918.24 |
1060560000000 | 923.9 |
1060646400000 | 926.55 |
1060732800000 | 949.86 |
1060819200000 | 974.58 |
1060905600000 | 972.52 |
1061164800000 | 968.61 |
1061251200000 | 957.36 |
1061337600000 | 967.59 |
1061424000000 | 967.39 |
1061510400000 | 959.71 |
1061769600000 | 955.36 |
1061856000000 | 948.37 |
1061942400000 | 961.93 |
1062028800000 | 965.34 |
1062115200000 | 963.42 |
1062374400000 | 968.43 |
1062460800000 | 966.93 |
1062547200000 | 972.38 |
1062633600000 | 968.65 |
1062720000000 | 981.92 |
1062979200000 | 988.74 |
1063065600000 | 985.71 |
1063152000000 | 989.38 |
1063238400000 | 1004.55 |
1063324800000 | 998.16 |
1063584000000 | 999.96 |
1063670400000 | 1010.61 |
1063756800000 | 1012.09 |
1063843200000 | 1010.22 |
1063929600000 | 1007.85 |
1064188800000 | 1020.04 |
1064275200000 | 1037.91 |
1064361600000 | 1033.78 |
1064448000000 | 1047.06 |
1064534400000 | 1063.66 |
1064793600000 | 1067.98 |
1064880000000 | 1070.74 |
1064966400000 | 1115.15 |
1065052800000 | 1101.13 |
1065139200000 | 1119.35 |
1065398400000 | 1156.17 |
1065484800000 | 1162.72 |
1065571200000 | 1206.76 |
1065657600000 | 1219.49 |
1065744000000 | 1226.44 |
1066003200000 | 1234.52 |
1066089600000 | 1240.26 |
1066176000000 | 1218.29 |
1066262400000 | 1233.39 |
1066348800000 | 1225.96 |
1066608000000 | 1238.71 |
1066694400000 | 1244.49 |
1066780800000 | 1238.15 |
1066867200000 | 1229.21 |
1066953600000 | 1223.39 |
1067212800000 | 1243.77 |
1067299200000 | 1243.21 |
1067385600000 | 1241.82 |
1067472000000 | 1220.57 |
1067558400000 | 1228.14 |
1067817600000 | 1209.52 |
1067904000000 | 1173.66 |
1067990400000 | 1148.29 |
1068076800000 | 1149.28 |
1068163200000 | 1154.46 |
1068422400000 | 1121.98 |
1068508800000 | 1123.14 |
1068595200000 | 1159.04 |
1068681600000 | 1186.32 |
1068768000000 | 1219.24 |
1069027200000 | 1201.41 |
1069113600000 | 1163.67 |
1069200000000 | 1134.15 |
1069286400000 | 1131.84 |
1069372800000 | 1144.16 |
1069632000000 | 1163.97 |
1069718400000 | 1155.86 |
1069804800000 | 1145.94 |
1069891200000 | 1164.23 |
1069977600000 | 1180.37 |
1070236800000 | 1225.93 |
1070323200000 | 1226.78 |
1070409600000 | 1236.2 |
1070496000000 | 1235.9 |
1070582400000 | 1255.45 |
1070841600000 | 1258.14 |
1070928000000 | 1246.13 |
1071014400000 | 1234.99 |
1071100800000 | 1247.51 |
1071187200000 | 1269.51 |
1071446400000 | 1265.36 |
1071532800000 | 1228.93 |
1071619200000 | 1215.71 |
1071705600000 | 1250.8 |
1071792000000 | 1243.78 |
1072051200000 | 1251.46 |
1072137600000 | 1266.06 |
1072224000000 | 1265.15 |
1072310400000 | 1265.15 |
1072396800000 | 1258.9 |
1072656000000 | 1263.74 |
1072742400000 | 1278.98 |
1072828800000 | 1279.42 |
1073001600000 | 1295.2 |
1073260800000 | 1322.87 |
1073347200000 | 1331.87 |
1073433600000 | 1328.86 |
1073520000000 | 1332.37 |
1073606400000 | 1360.62 |
1073865600000 | 1352.07 |
1073952000000 | 1335.66 |
1074038400000 | 1324.14 |
1074124800000 | 1327.75 |
1074211200000 | 1297.84 |
1074470400000 | 1299.06 |
1074556800000 | 1311.09 |
1074643200000 | 1303.84 |
1074729600000 | 1301.79 |
1074816000000 | 1297.23 |
1075075200000 | 1260.37 |
1075161600000 | 1273.36 |
1075248000000 | 1245.27 |
1075334400000 | 1205.59 |
1075420800000 | 1224.05 |
1075680000000 | 1236.01 |
1075766400000 | 1237.85 |
1075852800000 | 1220.02 |
1075939200000 | 1228.05 |
1076025600000 | 1220.27 |
1076284800000 | 1233.44 |
1076371200000 | 1241.38 |
1076457600000 | 1248.85 |
1076544000000 | 1266.63 |
1076630400000 | 1280.39 |
1076889600000 | 1290.25 |
1076976000000 | 1329.12 |
1077062400000 | 1352.49 |
1077148800000 | 1334.22 |
1077235200000 | 1311.89 |
1077494400000 | 1322.43 |
1077580800000 | 1308.31 |
1077667200000 | 1320.2 |
1077753600000 | 1314.59 |
1077840000000 | 1323.06 |
1078099200000 | 1329.14 |
1078185600000 | 1335.17 |
1078272000000 | 1311.08 |
1078358400000 | 1305.64 |
1078444800000 | 1301.64 |
1078704000000 | 1277.74 |
1078790400000 | 1291.04 |
1078876800000 | 1263.38 |
1078963200000 | 1257.4 |
1079049600000 | 1234.04 |
1079308800000 | 1209.63 |
1079395200000 | 1220.51 |
1079481600000 | 1217.17 |
1079568000000 | 1215.69 |
1079654400000 | 1197.69 |
1079913600000 | 1184.01 |
1080000000000 | 1172.1 |
1080086400000 | 1153.25 |
1080172800000 | 1168.6 |
1080259200000 | 1157.03 |
1080518400000 | 1187.15 |
1080604800000 | 1165.64 |
1080691200000 | 1192.7 |
1080777600000 | 1239.2 |
1080864000000 | 1253.62 |
1081123200000 | 1291.47 |
1081209600000 | 1271.55 |
1081296000000 | 1262.04 |
1081382400000 | 1266.5 |
1081468800000 | 1266.5 |
1081728000000 | 1268.89 |
1081814400000 | 1293.31 |
1081900800000 | 1266.33 |
1081987200000 | 1268.42 |
1082073600000 | 1265.61 |
1082332800000 | 1264.76 |
1082419200000 | 1282.75 |
1082505600000 | 1270.37 |
1082592000000 | 1275.79 |
1082678400000 | 1289.38 |
1082937600000 | 1305.82 |
1083024000000 | 1299.57 |
1083110400000 | 1291.57 |
1083196800000 | 1292.59 |
1083283200000 | 1295.92 |
1083542400000 | 1280.55 |
1083628800000 | 1274.67 |
1083715200000 | 1287.43 |
1083801600000 | 1261.25 |
1083888000000 | 1249.12 |
1084147200000 | 1199.32 |
1084233600000 | 1209.61 |
1084320000000 | 1211.01 |
1084406400000 | 1207.38 |
1084492800000 | 1201.99 |
1084752000000 | 1174.49 |
1084838400000 | 1180.43 |
1084924800000 | 1214.3 |
1085011200000 | 1202.82 |
1085097600000 | 1206 |
1085356800000 | 1187.96 |
1085443200000 | 1199.91 |
1085529600000 | 1222.45 |
1085616000000 | 1231.43 |
1085702400000 | 1226.59 |
1085961600000 | 1225.33 |
1086048000000 | 1190.92 |
1086134400000 | 1196.85 |
1086220800000 | 1180.74 |
1086307200000 | 1190.57 |
1086566400000 | 1199.39 |
1086652800000 | 1196.57 |
1086739200000 | 1197.67 |
1086825600000 | 1187.1 |
1086912000000 | 1193.33 |
1087171200000 | 1184.74 |
1087257600000 | 1189.88 |
1087344000000 | 1196.38 |
1087430400000 | 1193.02 |
1087516800000 | 1202.83 |
1087776000000 | 1202.03 |
1087862400000 | 1202.99 |
1087948800000 | 1217.32 |
1088035200000 | 1232.71 |
1088121600000 | 1218.91 |
1088380800000 | 1219.2 |
1088467200000 | 1199.1 |
1088553600000 | 1217.63 |
1088640000000 | 1217.55 |
1088726400000 | 1220.05 |
1088985600000 | 1222.42 |
1089072000000 | 1213.87 |
1089158400000 | 1228.35 |
1089244800000 | 1234.74 |
1089331200000 | 1225.52 |
1089590400000 | 1230.3 |
1089676800000 | 1231.33 |
1089763200000 | 1241.4 |
1089849600000 | 1252.85 |
1089936000000 | 1276.09 |
1090195200000 | 1268.9 |
1090281600000 | 1272.39 |
1090368000000 | 1264.17 |
1090454400000 | 1258.42 |
1090540800000 | 1262.91 |
1090800000000 | 1262.57 |
1090886400000 | 1272.33 |
1090972800000 | 1272.16 |
1091059200000 | 1289.47 |
1091145600000 | 1276.09 |
1091404800000 | 1268.56 |
1091491200000 | 1267.77 |
1091577600000 | 1264.13 |
1091664000000 | 1274.14 |
1091750400000 | 1279.37 |
1092009600000 | 1284.05 |
1092096000000 | 1302.98 |
1092182400000 | 1321.98 |
1092268800000 | 1314.66 |
1092355200000 | 1317.15 |
1092614400000 | 1321.16 |
1092700800000 | 1347.39 |
1092787200000 | 1379.19 |
1092873600000 | 1395.98 |
1092960000000 | 1385.27 |
1093219200000 | 1390.57 |
1093305600000 | 1408.21 |
1093392000000 | 1393.98 |
1093478400000 | 1399.23 |
1093564800000 | 1419.73 |
1093824000000 | 1420.42 |
1093910400000 | 1451.26 |
1093996800000 | 1434.59 |
1094083200000 | 1413.08 |
1094169600000 | 1418.71 |
1094428800000 | 1418.09 |
1094515200000 | 1391.74 |
1094601600000 | 1398.31 |
1094688000000 | 1386.39 |
1094774400000 | 1400.16 |
1095033600000 | 1400.74 |
1095120000000 | 1410.99 |
1095206400000 | 1424.99 |
1095292800000 | 1449.02 |
1095379200000 | 1447.83 |
1095638400000 | 1450.9 |
1095724800000 | 1458.92 |
1095811200000 | 1442.64 |
1095897600000 | 1445.21 |
1095984000000 | 1431.41 |
1096243200000 | 1424.86 |
1096329600000 | 1439.54 |
1096416000000 | 1450.18 |
1096502400000 | 1440.07 |
1096588800000 | 1464.61 |
1096848000000 | 1494.43 |
1096934400000 | 1511.12 |
1097020800000 | 1498.87 |
1097107200000 | 1485.44 |
1097193600000 | 1491.31 |
1097452800000 | 1493.81 |
1097539200000 | 1476.8 |
1097625600000 | 1447.91 |
1097712000000 | 1421.09 |
1097798400000 | 1446.79 |
1098057600000 | 1453.77 |
1098144000000 | 1452.5 |
1098230400000 | 1423.88 |
1098316800000 | 1453.39 |
1098403200000 | 1458.73 |
1098662400000 | 1425.95 |
1098748800000 | 1427.35 |
1098835200000 | 1442.75 |
1098921600000 | 1430.42 |
1099008000000 | 1440.67 |
1099267200000 | 1447.15 |
1099353600000 | 1464.59 |
1099440000000 | 1474.12 |
1099526400000 | 1479.43 |
1099612800000 | 1479.01 |
1099872000000 | 1474.69 |
1099958400000 | 1459.95 |
1100044800000 | 1458.23 |
1100131200000 | 1475.19 |
1100217600000 | 1489.48 |
1100476800000 | 1483.89 |
1100563200000 | 1486.58 |
1100649600000 | 1512.07 |
1100736000000 | 1512.81 |
1100822400000 | 1519.87 |
1101081600000 | 1494.91 |
1101168000000 | 1520.02 |
1101254400000 | 1543.87 |
1101340800000 | 1541.01 |
1101427200000 | 1550.29 |
1101686400000 | 1547.82 |
1101772800000 | 1565.13 |
1101859200000 | 1590.41 |
1101945600000 | 1594.06 |
1102032000000 | 1591.49 |
1102291200000 | 1588.65 |
1102377600000 | 1573.66 |
1102464000000 | 1571.63 |
1102550400000 | 1528.13 |
1102636800000 | 1550.78 |
1102896000000 | 1575.37 |
1102982400000 | 1593.31 |
1103068800000 | 1609.16 |
1103155200000 | 1603.65 |
1103241600000 | 1615.12 |
1103500800000 | 1652.86 |
1103587200000 | 1649.3 |
1103673600000 | 1649.5 |
1103760000000 | 1658.28 |
1103846400000 | 1658.6 |
1104105600000 | 1659.08 |
1104192000000 | 1664.29 |
1104278400000 | 1682.57 |
1104364800000 | 1683.85 |
1104451200000 | 1686.12 |
1104710400000 | 1675.11 |
1104796800000 | 1629.64 |
1104883200000 | 1636.9 |
1104969600000 | 1609.61 |
1105056000000 | 1614.64 |
1105315200000 | 1629.81 |
1105401600000 | 1588.57 |
1105488000000 | 1590.85 |
1105574400000 | 1612.21 |
1105660800000 | 1609.67 |
1105920000000 | 1613.93 |
1106006400000 | 1587.22 |
1106092800000 | 1608.03 |
1106179200000 | 1612.91 |
1106265600000 | 1635.24 |
1106524800000 | 1625.96 |
1106611200000 | 1611.84 |
1106697600000 | 1628.52 |
1106784000000 | 1648.54 |
1106870400000 | 1644.84 |
1107129600000 | 1668.89 |
1107216000000 | 1661.56 |
1107302400000 | 1665.59 |
1107388800000 | 1681.24 |
1107475200000 | 1706.54 |
1107734400000 | 1729.48 |
1107820800000 | 1715.01 |
1107907200000 | 1712.37 |
1107993600000 | 1725.1 |
1108080000000 | 1741.03 |
1108339200000 | 1762.95 |
1108425600000 | 1765.48 |
1108512000000 | 1763.67 |
1108598400000 | 1783.58 |
1108684800000 | 1791.87 |
1108944000000 | 1799.11 |
1109030400000 | 1800.25 |
1109116800000 | 1795.65 |
1109203200000 | 1790.56 |
1109289600000 | 1776.2 |
1109548800000 | 1789.4 |
1109635200000 | 1790.95 |
1109721600000 | 1777.9 |
1109808000000 | 1783.8 |
1109894400000 | 1795.96 |
1110153600000 | 1783.87 |
1110240000000 | 1781.3 |
1110326400000 | 1766.8 |
1110412800000 | 1764.8 |
1110499200000 | 1762.76 |
1110758400000 | 1730.91 |
1110844800000 | 1730.49 |
1110931200000 | 1745.81 |
1111017600000 | 1758.91 |
1111104000000 | 1786.52 |
1111363200000 | 1781.37 |
1111449600000 | 1789.06 |
1111536000000 | 1761.76 |
1111622400000 | 1771.54 |
1111708800000 | 1771.54 |
1111968000000 | 1789.85 |
1112054400000 | 1783 |
1112140800000 | 1797.48 |
1112227200000 | 1806.33 |
1112313600000 | 1805.46 |
1112572800000 | 1786.88 |
1112659200000 | 1806.47 |
1112745600000 | 1829.25 |
1112832000000 | 1856.16 |
1112918400000 | 1860.94 |
1113177600000 | 1868.42 |
1113264000000 | 1862.01 |
1113350400000 | 1873.1 |
1113436800000 | 1841.6 |
1113523200000 | 1823.96 |
1113782400000 | 1840.81 |
1113868800000 | 1861.67 |
1113955200000 | 1870.91 |
1114041600000 | 1859.77 |
1114128000000 | 1852.09 |
1114387200000 | 1858.63 |
1114473600000 | 1853.99 |
1114560000000 | 1830.01 |
1114646400000 | 1823.15 |
1114732800000 | 1845.73 |
1114992000000 | 1852.58 |
1115078400000 | 1873.97 |
1115164800000 | 1886.75 |
1115251200000 | 1898.2 |
1115337600000 | 1910.37 |
1115596800000 | 1900.83 |
1115683200000 | 1894.12 |
1115769600000 | 1880.82 |
1115856000000 | 1884.46 |
1115942400000 | 1874.37 |
1116201600000 | 1847.26 |
1116288000000 | 1852.42 |
1116374400000 | 1854.85 |
1116460800000 | 1855.4 |
1116547200000 | 1842.36 |
1116806400000 | 1847.11 |
1116892800000 | 1841.45 |
1116979200000 | 1841.62 |
1117065600000 | 1840.24 |
1117152000000 | 1855.45 |
1117411200000 | 1877.16 |
1117497600000 | 1880.26 |
1117584000000 | 1869.02 |
1117670400000 | 1892.3 |
1117756800000 | 1900.84 |
1118016000000 | 1894.77 |
1118102400000 | 1894.8 |
1118188800000 | 1915.19 |
1118275200000 | 1886.94 |
1118361600000 | 1891.69 |
1118620800000 | 1912.04 |
1118707200000 | 1920.54 |
1118793600000 | 1933.02 |
1118880000000 | 1960.47 |
1118966400000 | 1983.39 |
1119225600000 | 1971.54 |
1119312000000 | 1998.17 |
1119398400000 | 2014.61 |
1119484800000 | 1995.67 |
1119571200000 | 1999.04 |
1119830400000 | 1996.62 |
1119916800000 | 2000.19 |
1120003200000 | 1994.27 |
1120089600000 | 1991.56 |
1120176000000 | 2020.86 |
1120435200000 | 2005.86 |
1120521600000 | 2008.08 |
1120608000000 | 1989.39 |
1120694400000 | 1977.52 |
1120780800000 | 1988.33 |
1121040000000 | 1994.83 |
1121126400000 | 2033.33 |
1121212800000 | 2050.15 |
1121299200000 | 2087.71 |
1121385600000 | 2081.56 |
1121644800000 | 2092.93 |
1121731200000 | 2131.44 |
1121817600000 | 2115.78 |
1121904000000 | 2152.33 |
1121990400000 | 2192.67 |
1122249600000 | 2204.33 |
1122336000000 | 2216.79 |
1122422400000 | 2231.13 |
1122508800000 | 2247.56 |
1122595200000 | 2259.85 |
1122854400000 | 2284.3 |
1122940800000 | 2297.9 |
1123027200000 | 2256.54 |
1123113600000 | 2251.44 |
1123200000000 | 2270.05 |
1123459200000 | 2286.94 |
1123545600000 | 2271.26 |
1123632000000 | 2270.6 |
1123718400000 | 2286.7 |
1123804800000 | 2274.1 |
1124064000000 | 2273.25 |
1124150400000 | 2272.14 |
1124236800000 | 2282.16 |
1124323200000 | 2249.15 |
1124409600000 | 2207.96 |
1124668800000 | 2215.4 |
1124755200000 | 2257.04 |
1124841600000 | 2241.26 |
1124928000000 | 2260.83 |
1125014400000 | 2268.72 |
1125273600000 | 2224.46 |
1125360000000 | 2216.4 |
1125446400000 | 2223.1 |
1125532800000 | 2212.59 |
1125619200000 | 2206.71 |
1125878400000 | 2193.09 |
1125964800000 | 2225.1 |
1126051200000 | 2223.46 |
1126137600000 | 2263.29 |
1126224000000 | 2265.86 |
1126483200000 | 2282.64 |
1126569600000 | 2299.99 |
1126656000000 | 2332.27 |
1126742400000 | 2315.94 |
1126828800000 | 2351.4 |
1127088000000 | 2344.59 |
1127174400000 | 2383.29 |
1127260800000 | 2409.23 |
1127347200000 | 2384.82 |
1127433600000 | 2365.86 |
1127692800000 | 2371.09 |
1127779200000 | 2346.84 |
1127865600000 | 2328.22 |
1127952000000 | 2336.39 |
1128038400000 | 2376.92 |
1128297600000 | 2398.75 |
1128384000000 | 2407.13 |
1128470400000 | 2380.26 |
1128556800000 | 2369.08 |
1128643200000 | 2341.64 |
1128902400000 | 2347.84 |
1128988800000 | 2367.38 |
1129075200000 | 2333.08 |
1129161600000 | 2296.74 |
1129248000000 | 2271.59 |
1129507200000 | 2299.73 |
1129593600000 | 2294.54 |
1129680000000 | 2277.38 |
1129766400000 | 2268.32 |
1129852800000 | 2245.08 |
1130112000000 | 2236.4 |
1130198400000 | 2210.59 |
1130284800000 | 2203.25 |
1130371200000 | 2156.97 |
1130457600000 | 2164.83 |
1130716800000 | 2182.81 |
1130803200000 | 2181.8 |
1130889600000 | 2220.42 |
1130976000000 | 2219.33 |
1131062400000 | 2165.97 |
1131321600000 | 2150.75 |
1131408000000 | 2136.57 |
1131494400000 | 2166.9 |
1131580800000 | 2183.42 |
1131667200000 | 2192.16 |
1131926400000 | 2182.78 |
1132012800000 | 2179.06 |
1132099200000 | 2202.99 |
1132185600000 | 2250.79 |
1132272000000 | 2257.89 |
1132531200000 | 2238.45 |
1132617600000 | 2235.7 |
1132704000000 | 2259.57 |
1132790400000 | 2263.14 |
1132876800000 | 2269.92 |
1133136000000 | 2252.11 |
1133222400000 | 2266.42 |
1133308800000 | 2279.59 |
1133395200000 | 2321.61 |
1133481600000 | 2348.62 |
1133740800000 | 2331.65 |
1133827200000 | 2336.78 |
1133913600000 | 2303.06 |
1134000000000 | 2292.18 |
1134086400000 | 2259.54 |
1134345600000 | 2259.17 |
1134432000000 | 2226.82 |
1134518400000 | 2176.28 |
1134604800000 | 2209.71 |
1134691200000 | 2246.96 |
1134950400000 | 2226.59 |
1135036800000 | 2205.56 |
1135123200000 | 2202.23 |
1135209600000 | 2193.1 |
1135296000000 | 2210.49 |
1135555200000 | 2186.74 |
1135641600000 | 2200.05 |
1135728000000 | 2200.96 |
1135814400000 | 2224.58 |
1135900800000 | 2254.98 |
1136160000000 | 2209.91 |
1136246400000 | 2211.33 |
1136332800000 | 2276.49 |
1136419200000 | 2298.24 |
1136505600000 | 2316.58 |
1136764800000 | 2309.85 |
1136851200000 | 2296.08 |
1136937600000 | 2311.54 |
1137024000000 | 2295.84 |
1137110400000 | 2276.98 |
1137369600000 | 2256.86 |
1137456000000 | 2217.16 |
1137542400000 | 2189.57 |
1137628800000 | 2212.09 |
1137715200000 | 2227.42 |
1137974400000 | 2188.12 |
1138060800000 | 2223.56 |
1138147200000 | 2212.07 |
1138233600000 | 2240.34 |
1138320000000 | 2270.46 |
1138579200000 | 2296.75 |
1138665600000 | 2294.87 |
1138752000000 | 2278.67 |
1138838400000 | 2256.27 |
1138924800000 | 2263.42 |
1139184000000 | 2284.46 |
1139270400000 | 2247.21 |
1139356800000 | 2244.7 |
1139443200000 | 2289.17 |
1139529600000 | 2316.36 |
1139788800000 | 2309.16 |
1139875200000 | 2304.3 |
1139961600000 | 2319.3 |
1140048000000 | 2318.87 |
1140134400000 | 2343.51 |
1140393600000 | 2337.8 |
1140480000000 | 2371.01 |
1140566400000 | 2396.17 |
1140652800000 | 2428.11 |
1140739200000 | 2435.99 |
1140998400000 | 2447.59 |
1141084800000 | 2452.01 |
1141171200000 | 2432.18 |
1141257600000 | 2418.26 |
1141344000000 | 2419.27 |
1141603200000 | 2401.4 |
1141689600000 | 2341.95 |
1141776000000 | 2332.43 |
1141862400000 | 2322.8 |
1141948800000 | 2322.74 |
1142208000000 | 2329.51 |
1142294400000 | 2351.19 |
1142380800000 | 2378.53 |
1142467200000 | 2393.46 |
1142553600000 | 2408.6 |
1142812800000 | 2390.83 |
1142899200000 | 2369 |
1142985600000 | 2371.84 |
1143072000000 | 2382.53 |
1143158400000 | 2383.94 |
1143417600000 | 2365.77 |
1143504000000 | 2362.22 |
1143590400000 | 2372.61 |
1143676800000 | 2411.53 |
1143763200000 | 2419.15 |
1144022400000 | 2416.33 |
1144108800000 | 2441.82 |
1144195200000 | 2446.16 |
1144281600000 | 2456.19 |
1144368000000 | 2455.17 |
1144627200000 | 2428.86 |
1144713600000 | 2414.93 |
1144800000000 | 2439.57 |
1144886400000 | 2426.69 |
1144972800000 | 2429.71 |
1145232000000 | 2451.04 |
1145318400000 | 2470.91 |
1145404800000 | 2458.62 |
1145491200000 | 2428.41 |
1145577600000 | 2442.75 |
1145836800000 | 2476.28 |
1145923200000 | 2459.88 |
1146009600000 | 2444.29 |
1146096000000 | 2449.05 |
1146182400000 | 2450.56 |
1146441600000 | 2452.46 |
1146528000000 | 2432.53 |
1146614400000 | 2436.39 |
1146700800000 | 2454.24 |
1146787200000 | 2482.76 |
1147046400000 | 2489.39 |
1147132800000 | 2487.35 |
1147219200000 | 2481.37 |
1147305600000 | 2473.33 |
1147392000000 | 2433.76 |
1147651200000 | 2390.04 |
1147737600000 | 2423.47 |
1147824000000 | 2361.27 |
1147910400000 | 2338.79 |
1147996800000 | 2355.62 |
1148256000000 | 2293.03 |
1148342400000 | 2310.28 |
1148428800000 | 2274.39 |
1148515200000 | 2309.45 |
1148601600000 | 2323.12 |
1148860800000 | 2314.33 |
1148947200000 | 2276.58 |
1149033600000 | 2322.79 |
1149120000000 | 2336.59 |
1149206400000 | 2352.2 |
1149465600000 | 2337.13 |
1149552000000 | 2302.49 |
1149638400000 | 2237.24 |
1149724800000 | 2211.99 |
1149811200000 | 2225.18 |
1150070400000 | 2214.97 |
1150156800000 | 2094.72 |
1150243200000 | 2115.2 |
1150329600000 | 2178.54 |
1150416000000 | 2182.73 |
1150675200000 | 2143.09 |
1150761600000 | 2140.91 |
1150848000000 | 2165.47 |
1150934400000 | 2161.06 |
1151020800000 | 2152.59 |
1151280000000 | 2159.47 |
1151366400000 | 2154.31 |
1151452800000 | 2148.59 |
1151539200000 | 2195.96 |
1151625600000 | 2224.86 |
1151884800000 | 2248.28 |
1151971200000 | 2267.46 |
1152057600000 | 2239.44 |
1152144000000 | 2244.14 |
1152230400000 | 2229.1 |
1152489600000 | 2227.2 |
1152576000000 | 2221.04 |
1152662400000 | 2213.71 |
1152748800000 | 2174.14 |
1152835200000 | 2143.22 |
1153094400000 | 2119.42 |
1153180800000 | 2142.61 |
1153267200000 | 2177.96 |
1153353600000 | 2182.87 |
1153440000000 | 2163.94 |
1153699200000 | 2162.83 |
1153785600000 | 2182.55 |
1153872000000 | 2199.43 |
1153958400000 | 2214.45 |
1154044800000 | 2223.83 |
1154304000000 | 2223.99 |
1154390400000 | 2192.47 |
1154476800000 | 2227.34 |
1154563200000 | 2229.08 |
1154649600000 | 2242.01 |
1154908800000 | 2222.63 |
1154995200000 | 2218.1 |
1155081600000 | 2243 |
1155168000000 | 2224.8 |
1155254400000 | 2225.49 |
1155513600000 | 2220.34 |
1155600000000 | 2222.08 |
1155686400000 | 2257.38 |
1155772800000 | 2289.29 |
1155859200000 | 2289.28 |
1156118400000 | 2293.18 |
1156204800000 | 2292.62 |
1156291200000 | 2274.7 |
1156377600000 | 2262.4 |
1156464000000 | 2259.09 |
1156723200000 | 2265.2 |
1156809600000 | 2260.42 |
1156896000000 | 2285.33 |
1156982400000 | 2274.64 |
1157068800000 | 2288.07 |
1157328000000 | 2294.79 |
1157414400000 | 2297.64 |
1157500800000 | 2277.58 |
1157587200000 | 2263.56 |
1157673600000 | 2270.59 |
1157932800000 | 2266.43 |
1158019200000 | 2281.76 |
1158105600000 | 2294.69 |
1158192000000 | 2305.76 |
1158278400000 | 2306.98 |
1158537600000 | 2307.62 |
1158624000000 | 2307.62 |
1158710400000 | 2319.94 |
1158796800000 | 2297.66 |
1158883200000 | 2292.36 |
1159142400000 | 2295.87 |
1159228800000 | 2315.39 |
1159315200000 | 2317.7 |
1159401600000 | 2326.97 |
1159488000000 | 2339.98 |
1159747200000 | 2357.52 |
1159833600000 | 2363.38 |
1159920000000 | 2383.58 |
1160006400000 | 2387.65 |
1160092800000 | 2375.56 |
1160352000000 | 2381.21 |
1160438400000 | 2404.67 |
1160524800000 | 2404.67 |
1160611200000 | 2442.76 |
1160697600000 | 2453.37 |
1160956800000 | 2455.84 |
1161043200000 | 2452.54 |
1161129600000 | 2474.51 |
1161216000000 | 2465.95 |
1161302400000 | 2467.87 |
1161561600000 | 2471.04 |
1161648000000 | 2481.89 |
1161734400000 | 2494.38 |
1161820800000 | 2484.5 |
1161907200000 | 2480.75 |
1162166400000 | 2478.97 |
1162252800000 | 2504.83 |
1162339200000 | 2500.54 |
1162425600000 | 2493.37 |
1162512000000 | 2471.31 |
1162771200000 | 2510.46 |
1162857600000 | 2527.59 |
1162944000000 | 2546.57 |
1163030400000 | 2575.94 |
1163116800000 | 2556.94 |
1163376000000 | 2541.75 |
1163462400000 | 2577.06 |
1163548800000 | 2589.34 |
1163635200000 | 2622.82 |
1163721600000 | 2587.83 |
1163980800000 | 2581.22 |
1164067200000 | 2632.81 |
1164153600000 | 2631.25 |
1164240000000 | 2666.04 |
1164326400000 | 2650.11 |
1164585600000 | 2628.52 |
1164672000000 | 2606.86 |
1164758400000 | 2630.75 |
1164844800000 | 2660.82 |
1164931200000 | 2669.88 |
1165190400000 | 2680.22 |
1165276800000 | 2708.7 |
1165363200000 | 2702.72 |
1165449600000 | 2694.56 |
1165536000000 | 2695.2 |
1165795200000 | 2688.98 |
1165881600000 | 2676.8 |
1165968000000 | 2698.3 |
1166054400000 | 2702.42 |
1166140800000 | 2728.94 |
1166400000000 | 2743.41 |
1166486400000 | 2745.89 |
1166572800000 | 2759.67 |
1166659200000 | 2766.88 |
1166745600000 | 2752 |
1167004800000 | 2752 |
1167091200000 | 2767.77 |
1167177600000 | 2789.66 |
1167264000000 | 2766.11 |
1167350400000 | 2783.24 |
1167696000000 | 2755.64 |
1167782400000 | 2775.75 |
1167868800000 | 2770.24 |
1167955200000 | 2757.36 |
1168214400000 | 2762.61 |
1168300800000 | 2756.68 |
1168387200000 | 2732.64 |
1168473600000 | 2779.61 |
1168560000000 | 2784.06 |
1168819200000 | 2802.25 |
1168905600000 | 2795.58 |
1168992000000 | 2817.62 |
1169078400000 | 2835.54 |
1169164800000 | 2839.99 |
1169424000000 | 2883.66 |
1169510400000 | 2894.47 |
1169596800000 | 2925.78 |
1169683200000 | 2937.95 |
1169769600000 | 2898.43 |
1170028800000 | 2846.27 |
1170115200000 | 2860.59 |
1170201600000 | 2940.27 |
1170288000000 | 2987.85 |
1170374400000 | 2978.53 |
1170633600000 | 2980.08 |
1170720000000 | 2979.03 |
1170806400000 | 3022.86 |
1170892800000 | 3022.9 |
1170979200000 | 3070.02 |
1171238400000 | 3045.59 |
1171324800000 | 3104.6 |
1171411200000 | 3175.04 |
1171497600000 | 3181.45 |
1171584000000 | 3207.2 |
1171843200000 | 3215.39 |
1171929600000 | 3152.97 |
1172016000000 | 3064.31 |
1172102400000 | 3142.21 |
1172188800000 | 3060.07 |
1172448000000 | 3050.64 |
1172534400000 | 2874.51 |
1172620800000 | 2946.88 |
1172707200000 | 2947.92 |
1172793600000 | 2982.49 |
1173052800000 | 2941.37 |
1173139200000 | 2985.16 |
1173225600000 | 2995.6 |
1173312000000 | 3033.43 |
1173398400000 | 3045.1 |
1173657600000 | 3072.68 |
1173744000000 | 3018.32 |
1173830400000 | 3006.28 |
1173916800000 | 3075.54 |
1174003200000 | 3117.2 |
1174262400000 | 3146.48 |
1174348800000 | 3138.75 |
1174435200000 | 3152.05 |
1174521600000 | 3156.39 |
1174608000000 | 3150.99 |
1174867200000 | 3144.27 |
1174953600000 | 3122.91 |
1175040000000 | 3087.29 |
1175126400000 | 3119 |
1175212800000 | 3141.23 |
1175472000000 | 3140.68 |
1175558400000 | 3171.95 |
1175644800000 | 3197.03 |
1175731200000 | 3213.37 |
1175817600000 | 3213.37 |
1176076800000 | 3240.15 |
1176163200000 | 3266.92 |
1176249600000 | 3284.57 |
1176336000000 | 3303.34 |
1176422400000 | 3327.3 |
1176681600000 | 3363.02 |
1176768000000 | 3358.67 |
1176854400000 | 3387.5 |
1176940800000 | 3422.84 |
1177027200000 | 3454.96 |
1177286400000 | 3432.3 |
1177372800000 | 3412.05 |
1177459200000 | 3428.83 |
1177545600000 | 3426.19 |
1177632000000 | 3422.49 |
1177891200000 | 3432.3 |
1177977600000 | 3427.08 |
1178064000000 | 3449.69 |
1178150400000 | 3489.88 |
1178236800000 | 3520.47 |
1178496000000 | 3575.91 |
1178582400000 | 3524.66 |
1178668800000 | 3573.6 |
1178755200000 | 3565.51 |
1178841600000 | 3568.29 |
1179100800000 | 3555.38 |
1179187200000 | 3514.23 |
1179273600000 | 3526.05 |
1179360000000 | 3546.55 |
1179446400000 | 3581.13 |
1179705600000 | 3585.94 |
1179792000000 | 3439.92 |
1179878400000 | 3476.74 |
1179964800000 | 3452.08 |
1180051200000 | 3528.01 |
1180310400000 | 3559.35 |
1180396800000 | 3541.43 |
1180483200000 | 3548.37 |
1180569600000 | 3587.18 |
1180656000000 | 3609.59 |
1180915200000 | 3618.07 |
1181001600000 | 3653.94 |
1181088000000 | 3610.06 |
1181174400000 | 3545.8 |
1181260800000 | 3600.22 |
1181520000000 | 3646.25 |
1181606400000 | 3633.55 |
1181692800000 | 3650.9 |
1181779200000 | 3692.27 |
1181865600000 | 3733.99 |
1182124800000 | 3728.32 |
1182211200000 | 3806.62 |
1182297600000 | 3804.84 |
1182384000000 | 3850.99 |
1182470400000 | 3888.8 |
1182729600000 | 3888.38 |
1182816000000 | 3822.85 |
1182902400000 | 3812.99 |
1182988800000 | 3855.84 |
1183075200000 | 3893.05 |
1183334400000 | 3893.05 |
1183420800000 | 3916.02 |
1183507200000 | 3909.28 |
1183593600000 | 3875.31 |
1183680000000 | 3856.1 |
1183939200000 | 3890.81 |
1184025600000 | 3873.99 |
1184112000000 | 3855.07 |
1184198400000 | 3858.47 |
1184284800000 | 3903.28 |
1184544000000 | 3893.06 |
1184630400000 | 3910.97 |
1184716800000 | 3896.98 |
1184803200000 | 3925.94 |
1184889600000 | 3920.89 |
1185148800000 | 3986.17 |
1185235200000 | 3986.03 |
1185321600000 | 3911.93 |
1185408000000 | 3808.74 |
1185494400000 | 3816.37 |
1185753600000 | 3848.43 |
1185840000000 | 3856.46 |
1185926400000 | 3808.4 |
1186012800000 | 3834.11 |
1186099200000 | 3819.99 |
1186358400000 | 3730.14 |
1186444800000 | 3759.52 |
1186531200000 | 3815.76 |
1186617600000 | 3763.95 |
1186704000000 | 3715.19 |
1186963200000 | 3737.57 |
1187049600000 | 3639.42 |
1187136000000 | 3630.54 |
1187222400000 | 3420.49 |
1187308800000 | 3498.6 |
1187568000000 | 3530.81 |
1187654400000 | 3620.27 |
1187740800000 | 3713.47 |
1187827200000 | 3690.23 |
1187913600000 | 3764.21 |
1188172800000 | 3758.5 |
1188259200000 | 3664.98 |
1188345600000 | 3699.4 |
1188432000000 | 3699.56 |
1188518400000 | 3766.41 |
1188777600000 | 3773.55 |
1188864000000 | 3772.09 |
1188950400000 | 3717.87 |
1189036800000 | 3704.06 |
1189123200000 | 3649.71 |
1189382400000 | 3607.91 |
1189468800000 | 3626.3 |
1189555200000 | 3571.6 |
1189641600000 | 3602.78 |
1189728000000 | 3644.58 |
1189987200000 | 3640.33 |
1190073600000 | 3640.33 |
1190160000000 | 3647.42 |
1190246400000 | 3758.33 |
1190332800000 | 3780.97 |
1190592000000 | 3763.71 |
1190678400000 | 3755.24 |
1190764800000 | 3784.61 |
1190851200000 | 3842.76 |
1190937600000 | 3900.97 |
1191196800000 | 3956.02 |
1191283200000 | 3981.86 |
1191369600000 | 3961.81 |
1191456000000 | 3951.53 |
1191542400000 | 4033.71 |
1191801600000 | 4046.14 |
1191888000000 | 4136.03 |
1191974400000 | 4118.87 |
1192060800000 | 4155.63 |
1192147200000 | 4145.71 |
1192406400000 | 4149.05 |
1192492800000 | 4103.37 |
1192579200000 | 4139.6 |
1192665600000 | 4164.17 |
1192752000000 | 4126.45 |
1193011200000 | 4132.98 |
1193097600000 | 4162.28 |
1193184000000 | 4165.5 |
1193270400000 | 4279.62 |
1193356800000 | 4305.29 |
1193616000000 | 4321.22 |
1193702400000 | 4312.1 |
1193788800000 | 4300.68 |
1193875200000 | 4281.16 |
1193961600000 | 4183.51 |
1194220800000 | 4086.32 |
1194307200000 | 4056.89 |
1194393600000 | 3963.64 |
1194480000000 | 3953.02 |
1194566400000 | 3915.7 |
1194825600000 | 3876.25 |
1194912000000 | 3916.15 |
1194998400000 | 3990.2 |
1195084800000 | 3953.44 |
1195171200000 | 3947.93 |
1195430400000 | 3881 |
1195516800000 | 3829.64 |
1195603200000 | 3715.73 |
1195689600000 | 3743.73 |
1195776000000 | 3753.47 |
1196035200000 | 3664.44 |
1196121600000 | 3643.04 |
1196208000000 | 3802.02 |
1196294400000 | 3853.13 |
1196380800000 | 3940.86 |
1196640000000 | 3938.56 |
1196726400000 | 3916 |
1196812800000 | 4032.19 |
1196899200000 | 4118.41 |
1196985600000 | 4075.43 |
1197244800000 | 4051.29 |
1197331200000 | 3938.34 |
1197417600000 | 3854.14 |
1197504000000 | 3752.57 |
1197590400000 | 3778.81 |
1197849600000 | 3626.47 |
1197936000000 | 3619.95 |
1198022400000 | 3605.81 |
1198108800000 | 3689.81 |
1198195200000 | 3769.58 |
1198454400000 | 3749.46 |
1198540800000 | 3749.46 |
1198627200000 | 3734.3 |
1198713600000 | 3721.57 |
1198800000000 | 3711.94 |
1199059200000 | 3711.2 |
1199232000000 | 3644.25 |
1199318400000 | 3599.27 |
1199404800000 | 3453.46 |
1199664000000 | 3375.32 |
1199750400000 | 3380.5 |
1199836800000 | 3332.67 |
1199923200000 | 3460.59 |
1200009600000 | 3527.79 |
1200268800000 | 3546.28 |
1200355200000 | 3455.83 |
1200441600000 | 3396.06 |
1200528000000 | 3264.46 |
1200614400000 | 3249.35 |
1200873600000 | 3025.56 |
1200960000000 | 3184.77 |
1201046400000 | 3159.98 |
1201132800000 | 3347.94 |
1201219200000 | 3311.99 |
1201478400000 | 3345.31 |
1201564800000 | 3516.45 |
1201651200000 | 3600.96 |
1201737600000 | 3480.74 |
1201824000000 | 3453.99 |
1202083200000 | 3471.34 |
1202169600000 | 3290.88 |
1202256000000 | 3318.6 |
1202342400000 | 3296.45 |
1202428800000 | 3365.04 |
1202688000000 | 3435.27 |
1202774400000 | 3568.96 |
1202860800000 | 3609.01 |
1202947200000 | 3610.9 |
1203033600000 | 3598.95 |
1203292800000 | 3674.04 |
1203379200000 | 3648.39 |
1203465600000 | 3645.84 |
1203552000000 | 3667.36 |
1203638400000 | 3690.16 |
1203897600000 | 3722.52 |
1203984000000 | 3719.52 |
1204070400000 | 3727.19 |
1204156800000 | 3754.14 |
1204243200000 | 3682.28 |
1204502400000 | 3622.82 |
1204588800000 | 3544.51 |
1204675200000 | 3632.96 |
1204761600000 | 3626 |
1204848000000 | 3603.21 |
1205107200000 | 3609.78 |
1205193600000 | 3757.02 |
1205280000000 | 3854.7 |
1205366400000 | 3842.06 |
1205452800000 | 3760.11 |
1205712000000 | 3781.62 |
1205798400000 | 3817.04 |
1205884800000 | 3760.36 |
1205971200000 | 3665.65 |
1206057600000 | 3665.65 |
1206316800000 | 3681.98 |
1206403200000 | 3719.02 |
1206489600000 | 3750.66 |
1206576000000 | 3801.99 |
1206662400000 | 3799 |
1206921600000 | 3833.48 |
1207008000000 | 3833.27 |
1207094400000 | 3825.45 |
1207180800000 | 3803.95 |
1207267200000 | 3859.81 |
1207526400000 | 3895.83 |
1207612800000 | 3879.2 |
1207699200000 | 3891.25 |
1207785600000 | 3924.91 |
1207872000000 | 3752.19 |
1208131200000 | 3797.26 |
1208217600000 | 3808.78 |
1208304000000 | 3858.99 |
1208390400000 | 3845.64 |
1208476800000 | 3878.67 |
1208736000000 | 3914.02 |
1208822400000 | 3892.25 |
1208908800000 | 3919.62 |
1208995200000 | 3870.77 |
1209081600000 | 3790.68 |
1209340800000 | 3771.43 |
1209427200000 | 3699.09 |
1209513600000 | 3702.37 |
1209600000000 | 3685.95 |
1209686400000 | 3700.05 |
1209945600000 | 3681.64 |
1210032000000 | 3641.94 |
1210118400000 | 3605.48 |
1210204800000 | 3590 |
1210291200000 | 3618.92 |
1210550400000 | 3597.34 |
1210636800000 | 3606.99 |
1210723200000 | 3629.47 |
1210809600000 | 3640.21 |
1210896000000 | 3702.74 |
1211155200000 | 3677.27 |
1211241600000 | 3683.48 |
1211328000000 | 3675.67 |
1211414400000 | 3710.77 |
1211500800000 | 3705.87 |
1211760000000 | 3729.16 |
1211846400000 | 3718.18 |
1211932800000 | 3690.55 |
1212019200000 | 3723.69 |
1212105600000 | 3679.72 |
1212364800000 | 3627.78 |
1212451200000 | 3615.29 |
1212537600000 | 3573.9 |
1212624000000 | 3728.57 |
1212710400000 | 3678.38 |
1212969600000 | 3702.76 |
1213056000000 | 3664.38 |
1213142400000 | 3675.87 |
1213228800000 | 3617.42 |
1213315200000 | 3667.95 |
1213574400000 | 3606.12 |
1213660800000 | 3740.15 |
1213747200000 | 3841.35 |
1213833600000 | 3949.37 |
1213920000000 | 3790.01 |
1214179200000 | 3792.97 |
1214265600000 | 3965.35 |
1214352000000 | 3964.04 |
1214438400000 | 3858.34 |
1214524800000 | 3716.93 |
1214784000000 | 3706.43 |
1214870400000 | 3661.94 |
1214956800000 | 3576.15 |
1215043200000 | 3499.42 |
1215129600000 | 3480.82 |
1215388800000 | 3569.41 |
1215475200000 | 3558.31 |
1215561600000 | 3573.54 |
1215648000000 | 3529.42 |
1215734400000 | 3454.57 |
1215993600000 | 3551.82 |
1216080000000 | 3545.86 |
1216166400000 | 3548.39 |
1216252800000 | 3583.37 |
1216339200000 | 3577.6 |
1216598400000 | 3580.09 |
1216684800000 | 3613.89 |
1216771200000 | 3606.39 |
1216857600000 | 3571.31 |
1216944000000 | 3654.59 |
1217203200000 | 3637.9 |
1217289600000 | 3676.43 |
1217376000000 | 3674.8 |
1217462400000 | 3669.29 |
1217548800000 | 3665.54 |
1217808000000 | 3576.44 |
1217894400000 | 3602.71 |
1217980800000 | 3627.81 |
1218067200000 | 3631.16 |
1218153600000 | 3571.39 |
1218412800000 | 3482.93 |
1218499200000 | 3463.91 |
1218585600000 | 3421.02 |
1218672000000 | 3448.24 |
1218758400000 | 3440.21 |
1219017600000 | 3416.88 |
1219104000000 | 3317.51 |
1219190400000 | 3371.28 |
1219276800000 | 3413.43 |
1219363200000 | 3454.06 |
1219622400000 | 3417.34 |
1219708800000 | 3420.8 |
1219795200000 | 3470.35 |
1219881600000 | 3498.7 |
1219968000000 | 3519.99 |
1220227200000 | 3465.89 |
1220313600000 | 3449.7 |
1220400000000 | 3382.91 |
1220486400000 | 3308.85 |
1220572800000 | 3239.99 |
1220832000000 | 3220.6 |
1220918400000 | 3100.61 |
1221004800000 | 3122.26 |
1221091200000 | 3120.24 |
1221177600000 | 3330 |
1221436800000 | 3279.95 |
1221523200000 | 3158.76 |
1221609600000 | 3033.11 |
1221696000000 | 3022.87 |
1221782400000 | 3022.87 |
1222041600000 | 3151.21 |
1222128000000 | 3165.39 |
1222214400000 | 3175.81 |
1222300800000 | 3162.48 |
1222387200000 | 3138.23 |
1222646400000 | 2890.05 |
1222732800000 | 3027.8 |
1222819200000 | 3038.18 |
1222905600000 | 2892.82 |
1222992000000 | 2902.78 |
1223251200000 | 2601.93 |
1223337600000 | 2548.06 |
1223424000000 | 2371.43 |
1223510400000 | 2331.26 |
1223596800000 | 2125.98 |
1223856000000 | 2394.54 |
1223942400000 | 2507.89 |
1224028800000 | 2404.53 |
1224115200000 | 2380.18 |
1224201600000 | 2460.39 |
1224460800000 | 2575.88 |
1224547200000 | 2507.2 |
1224633600000 | 2356.27 |
1224720000000 | 2364.27 |
1224806400000 | 2249.26 |
1225065600000 | 2212.28 |
1225152000000 | 2255.8 |
1225238400000 | 2288.7 |
1225324800000 | 2286.93 |
1225411200000 | 2315.92 |
1225670400000 | 2397.62 |
1225756800000 | 2552.16 |
1225843200000 | 2558.45 |
1225929600000 | 2517.93 |
1226016000000 | 2532.08 |
1226275200000 | 2583.78 |
1226361600000 | 2472.07 |
1226448000000 | 2395.93 |
1226534400000 | 2464.1 |
1226620800000 | 2483.69 |
1226880000000 | 2443.1 |
1226966400000 | 2420.2 |
1227052800000 | 2386.78 |
1227139200000 | 2297.2 |
1227225600000 | 2259.25 |
1227484800000 | 2308.57 |
1227571200000 | 2329.69 |
1227657600000 | 2344.58 |
1227744000000 | 2367.91 |
1227830400000 | 2342.36 |
1228089600000 | 2269.74 |
1228176000000 | 2267.3 |
1228262400000 | 2228.42 |
1228348800000 | 2244.37 |
1228435200000 | 2222.23 |
1228694400000 | 2235.82 |
1228780800000 | 2264.16 |
1228867200000 | 2271.89 |
1228953600000 | 2300.37 |
1229040000000 | 2326.86 |
1229299200000 | 2333.93 |
1229385600000 | 2349.6 |
1229472000000 | 2394.45 |
1229558400000 | 2450.59 |
1229644800000 | 2445.18 |
1229904000000 | 2605.33 |
1229990400000 | 2633.29 |
1230076800000 | 2634.51 |
1230163200000 | 2634.51 |
1230249600000 | 2627.13 |
1230508800000 | 2634.11 |
1230595200000 | 2614.58 |
1230681600000 | 2630.99 |
1230854400000 | 2670.01 |
1231113600000 | 2668.09 |
1231200000000 | 2752.2 |
1231286400000 | 2739.33 |
1231372800000 | 2745 |
1231459200000 | 2804.46 |
1231718400000 | 2805.23 |
1231804800000 | 2835.92 |
1231891200000 | 2776.79 |
1231977600000 | 2778.11 |
1232064000000 | 2826.59 |
1232323200000 | 2807.9 |
1232409600000 | 2774.6 |
1232496000000 | 2761.21 |
1232582400000 | 2803.93 |
1232668800000 | 2827.94 |
1232928000000 | 2855.86 |
1233014400000 | 2900.89 |
1233100800000 | 2923.83 |
1233187200000 | 2908.62 |
1233273600000 | 2876.13 |
1233532800000 | 2815.24 |
1233619200000 | 2828.29 |
1233705600000 | 2852.52 |
1233792000000 | 2838.34 |
1233878400000 | 2896.25 |
1234137600000 | 2935.62 |
1234224000000 | 2950.87 |
1234310400000 | 2949.16 |
1234396800000 | 2968.22 |
1234483200000 | 3065.25 |
1234742400000 | 3032.23 |
1234828800000 | 2960.48 |
1234915200000 | 2951.61 |
1235001600000 | 2917.23 |
1235088000000 | 2818.58 |
1235347200000 | 2791.53 |
1235433600000 | 2865.15 |
1235520000000 | 2854.14 |
1235606400000 | 2882.09 |
1235692800000 | 2832.63 |
1235952000000 | 2737.31 |
1236038400000 | 2716.49 |
1236124800000 | 2752.5 |
1236211200000 | 2709.19 |
1236297600000 | 2711.27 |
1236556800000 | 2685.57 |
1236643200000 | 2774.61 |
1236729600000 | 2759.66 |
1236816000000 | 2776.03 |
1236902400000 | 2789.88 |
1237161600000 | 2836.59 |
1237248000000 | 2848.61 |
1237334400000 | 2826.81 |
1237420800000 | 2833.08 |
1237507200000 | 2821.39 |
1237766400000 | 2868.63 |
1237852800000 | 2892.67 |
1237939200000 | 2890.75 |
1238025600000 | 2878.03 |
1238112000000 | 2911.28 |
1238371200000 | 2818.42 |
1238457600000 | 2804.83 |
1238544000000 | 2842.31 |
1238630400000 | 2904.34 |
1238716800000 | 2894.43 |
1238976000000 | 2897.91 |
1239062400000 | 2884.06 |
1239148800000 | 2893.55 |
1239235200000 | 2906.11 |
1239321600000 | 2906.11 |
1239580800000 | 2921.52 |
1239667200000 | 2931.64 |
1239753600000 | 2919.91 |
1239840000000 | 2927.5 |
1239926400000 | 2927.43 |
1240185600000 | 2877.14 |
1240272000000 | 2896.74 |
1240358400000 | 2905.15 |
1240444800000 | 2905.64 |
1240531200000 | 2899.57 |
1240790400000 | 2830.67 |
1240876800000 | 2805.99 |
1240963200000 | 2893.37 |
1241049600000 | 2934.45 |
1241136000000 | 2909.83 |
1241395200000 | 2931.7 |
1241481600000 | 2933.8 |
1241568000000 | 3051.93 |
1241654400000 | 3121.43 |
1241740800000 | 3188.51 |
1242000000000 | 3187.06 |
1242086400000 | 3178.29 |
1242172800000 | 3114.51 |
1242259200000 | 3155.7 |
1242345600000 | 3216.41 |
1242604800000 | 3272.81 |
1242691200000 | 3266.34 |
1242777600000 | 3269.37 |
1242864000000 | 3257.41 |
1242950400000 | 3259.2 |
1243209600000 | 3300.25 |
1243296000000 | 3304.49 |
1243382400000 | 3252.29 |
1243468800000 | 3211.96 |
1243555200000 | 3308.87 |
1243814400000 | 3400.37 |
1243900800000 | 3409.16 |
1243987200000 | 3400.76 |
1244073600000 | 3392.49 |
1244160000000 | 3454.54 |
1244419200000 | 3419.16 |
1244505600000 | 3436.59 |
1244592000000 | 3486.81 |
1244678400000 | 3520.52 |
1244764800000 | 3525.85 |
1245024000000 | 3529.16 |
1245110400000 | 3566.45 |
1245196800000 | 3528.38 |
1245283200000 | 3592.58 |
1245369600000 | 3604.32 |
1245628800000 | 3528.49 |
1245715200000 | 3506.46 |
1245801600000 | 3477.61 |
1245888000000 | 3440.87 |
1245974400000 | 3509.19 |
1246233600000 | 3496.61 |
1246320000000 | 3467.32 |
1246406400000 | 3455.38 |
1246492800000 | 3400.51 |
1246579200000 | 3434.65 |
1246838400000 | 3509.03 |
1246924800000 | 3482.63 |
1247011200000 | 3433.37 |
1247097600000 | 3421.54 |
1247184000000 | 3412.11 |
1247443200000 | 3460.01 |
1247529600000 | 3465.12 |
1247616000000 | 3604.35 |
1247702400000 | 3638.56 |
1247788800000 | 3671.76 |
1248048000000 | 3675.49 |
1248134400000 | 3677.93 |
1248220800000 | 3650.36 |
1248307200000 | 3646.06 |
1248393600000 | 3604.61 |
1248652800000 | 3546.35 |
1248739200000 | 3505.24 |
1248825600000 | 3523.46 |
1248912000000 | 3528.86 |
1248998400000 | 3529.32 |
1249257600000 | 3550.93 |
1249344000000 | 3543.12 |
1249430400000 | 3533.29 |
1249516800000 | 3523.73 |
1249603200000 | 3528.43 |
1249862400000 | 3495.38 |
1249948800000 | 3437.14 |
1250035200000 | 3490.81 |
1250121600000 | 3488.72 |
1250208000000 | 3452.8 |
1250467200000 | 3401.89 |
1250553600000 | 3412.14 |
1250640000000 | 3403.72 |
1250726400000 | 3456.5 |
1250812800000 | 3474.64 |
1251072000000 | 3441.98 |
1251158400000 | 3500.81 |
1251244800000 | 3489.82 |
1251331200000 | 3450.3 |
1251417600000 | 3429.29 |
1251676800000 | 3380.63 |
1251763200000 | 3328.26 |
1251849600000 | 3315.8 |
1251936000000 | 3352.76 |
1252022400000 | 3375.17 |
1252281600000 | 3365.35 |
1252368000000 | 3364.81 |
1252454400000 | 3373.1 |
1252540800000 | 3358.29 |
1252627200000 | 3408.5 |
1252886400000 | 3371 |
1252972800000 | 3390.59 |
1253059200000 | 3452.08 |
1253145600000 | 3445.9 |
1253232000000 | 3452.22 |
1253491200000 | 3444.47 |
1253577600000 | 3474.33 |
1253664000000 | 3501.59 |
1253750400000 | 3483.83 |
1253836800000 | 3473.49 |
1254096000000 | 3479.59 |
1254182400000 | 3490.83 |
1254268800000 | 3457.52 |
1254355200000 | 3435.88 |
1254441600000 | 3416.24 |
1254700800000 | 3463.48 |
1254787200000 | 3481.93 |
1254873600000 | 3506.12 |
1254960000000 | 3512.06 |
1255046400000 | 3530.57 |
1255305600000 | 3529.29 |
1255392000000 | 3530.48 |
1255478400000 | 3529.55 |
1255564800000 | 3529.6 |
1255651200000 | 3556.87 |
1255910400000 | 3566.27 |
1255996800000 | 3558.23 |
1256083200000 | 3557.46 |
1256169600000 | 3585.15 |
1256256000000 | 3636.13 |
1256515200000 | 3591.24 |
1256601600000 | 3590.49 |
1256688000000 | 3553.37 |
1256774400000 | 3630.5 |
1256860800000 | 3577.21 |
1257120000000 | 3577.57 |
1257206400000 | 3546.39 |
1257292800000 | 3649.6 |
1257379200000 | 3682.37 |
1257465600000 | 3665.86 |
1257724800000 | 3762.56 |
1257811200000 | 3810.82 |
1257897600000 | 3752.01 |
1257984000000 | 3721.14 |
1258070400000 | 3733.91 |
1258329600000 | 3782.96 |
1258416000000 | 3761.65 |
1258502400000 | 3740.45 |
1258588800000 | 3683.53 |
1258675200000 | 3717.04 |
1258934400000 | 3767.79 |
1259020800000 | 3752.74 |
1259107200000 | 3741.73 |
1259193600000 | 3685.65 |
1259280000000 | 3722.72 |
1259539200000 | 3721.95 |
1259625600000 | 3767.01 |
1259712000000 | 3748.6 |
1259798400000 | 3755.26 |
1259884800000 | 3777.91 |
1260144000000 | 3773.13 |
1260230400000 | 3735.98 |
1260316800000 | 3762.73 |
1260403200000 | 3822.09 |
1260489600000 | 3892.3 |
1260748800000 | 3895.13 |
1260835200000 | 3915.7 |
1260921600000 | 3927.68 |
1261008000000 | 3938.99 |
1261094400000 | 3940.26 |
1261353600000 | 3926.53 |
1261440000000 | 3899.69 |
1261526400000 | 3876.56 |
1261612800000 | 3903.43 |
1261699200000 | 3903.43 |
1261958400000 | 3897.88 |
1262044800000 | 3916.97 |
1262131200000 | 3925.26 |
1262217600000 | 3925.26 |
1262563200000 | 3981.12 |
1262649600000 | 4004.3 |
1262736000000 | 4094.97 |
1262822400000 | 4184.28 |
1262908800000 | 4254.57 |
1263168000000 | 4281.74 |
1263254400000 | 4280.15 |
1263340800000 | 4289.02 |
1263427200000 | 4318.64 |
1263513600000 | 4316.45 |
1263772800000 | 4387.7 |
1263859200000 | 4378.44 |
1263945600000 | 4339.52 |
1264032000000 | 4297.89 |
1264118400000 | 4200.76 |
1264377600000 | 4238.98 |
1264464000000 | 4232.32 |
1264550400000 | 4113.63 |
1264636800000 | 4040.28 |
1264723200000 | 4114.87 |
1264982400000 | 4098.51 |
1265068800000 | 4099.81 |
1265155200000 | 4032.31 |
1265241600000 | 3934.68 |
1265328000000 | 3903.07 |
1265587200000 | 3931.44 |
1265673600000 | 3964.16 |
1265760000000 | 3998.32 |
1265846400000 | 3973.85 |
1265932800000 | 4015.77 |
1266192000000 | 4027.07 |
1266278400000 | 4057.97 |
1266364800000 | 4064.65 |
1266451200000 | 4052.19 |
1266537600000 | 4037.77 |
1266796800000 | 4045.98 |
1266883200000 | 4019.88 |
1266969600000 | 4020.21 |
1267056000000 | 3979.95 |
1267142400000 | 4030.65 |
1267401600000 | 3998.3 |
1267488000000 | 4018.96 |
1267574400000 | 4008.46 |
1267660800000 | 4053.46 |
1267747200000 | 4168.59 |
1268006400000 | 4187.96 |
1268092800000 | 4176.17 |
1268179200000 | 4175.12 |
1268265600000 | 4179.82 |
1268352000000 | 4164.64 |
1268611200000 | 4167.26 |
1268697600000 | 4098.22 |
1268784000000 | 4072.63 |
1268870400000 | 4074.65 |
1268956800000 | 4016.5 |
1269216000000 | 3981.25 |
1269302400000 | 4013.11 |
1269388800000 | 4006.76 |
1269475200000 | 4009.23 |
1269561600000 | 3980.93 |
1269820800000 | 3987.1 |
1269907200000 | 4071.4 |
1269993600000 | 4103.2 |
1270080000000 | 4161.99 |
1270166400000 | 4161.99 |
1270425600000 | 4206.06 |
1270512000000 | 4222.36 |
1270598400000 | 4239.53 |
1270684800000 | 4246.86 |
1270771200000 | 4275.13 |
1271030400000 | 4259.66 |
1271116800000 | 4232.7 |
1271203200000 | 4235.94 |
1271289600000 | 4173.17 |
1271376000000 | 4140.3 |
1271635200000 | 4124.36 |
1271721600000 | 4148.06 |
1271808000000 | 4181.7 |
1271894400000 | 4213.01 |
1271980800000 | 4222.88 |
1272240000000 | 4242.43 |
1272326400000 | 4210.56 |
1272412800000 | 4175.52 |
1272499200000 | 4212.53 |
1272585600000 | 4283.5 |
1272844800000 | 4273.52 |
1272931200000 | 4222.74 |
1273017600000 | 4192.1 |
1273104000000 | 4138.59 |
1273190400000 | 4025.29 |
1273449600000 | 4160.01 |
1273536000000 | 4145.52 |
1273622400000 | 4180.04 |
1273708800000 | 4129.2 |
1273795200000 | 4077.94 |
1274054400000 | 4048.96 |
1274140800000 | 4000.69 |
1274227200000 | 3955.76 |
1274313600000 | 3909.73 |
1274400000000 | 3954.31 |
1274659200000 | 3956.59 |
1274745600000 | 3879.12 |
1274832000000 | 3989.57 |
1274918400000 | 4039.19 |
1275004800000 | 4083.99 |
1275264000000 | 4136.42 |
1275350400000 | 4059.39 |
1275436800000 | 4074.41 |
1275523200000 | 4097.43 |
1275609600000 | 4028.74 |
1275868800000 | 3996.26 |
1275955200000 | 3997.31 |
1276041600000 | 4053.98 |
1276128000000 | 4145.36 |
1276214400000 | 4176.08 |
1276473600000 | 4233.51 |
1276560000000 | 4238.41 |
1276646400000 | 4326.52 |
1276732800000 | 4341.6 |
1276819200000 | 4372.14 |
1277078400000 | 4388.96 |
1277164800000 | 4351.04 |
1277251200000 | 4355.5 |
1277337600000 | 4316.66 |
1277424000000 | 4373.89 |
1277683200000 | 4380.4 |
1277769600000 | 4306.78 |
1277856000000 | 4227.38 |
1277942400000 | 4212.72 |
1278028800000 | 4340.98 |
1278288000000 | 4308.32 |
1278374400000 | 4373.5 |
1278460800000 | 4389.67 |
1278547200000 | 4438.42 |
1278633600000 | 4455.2 |
1278892800000 | 4426.23 |
1278979200000 | 4561.13 |
1279065600000 | 4615.49 |
1279152000000 | 4641.77 |
1279238400000 | 4661.04 |
1279497600000 | 4630.64 |
1279584000000 | 4688.75 |
1279670400000 | 4802.19 |
1279756800000 | 4929.98 |
1279843200000 | 4927.11 |
1280102400000 | 4999.99 |
1280188800000 | 5041.96 |
1280275200000 | 5007.84 |
1280361600000 | 5024.98 |
1280448000000 | 5038.66 |
1280707200000 | 5128.78 |
1280793600000 | 5127.53 |
1280880000000 | 5142.21 |
1280966400000 | 5155.87 |
1281052800000 | 5191.77 |
1281312000000 | 5277.42 |
1281398400000 | 5272.78 |
1281484800000 | 5150.32 |
1281571200000 | 5166.21 |
1281657600000 | 5175.6 |
1281916800000 | 5245.38 |
1282003200000 | 5349.86 |
1282089600000 | 5390.28 |
1282176000000 | 5345.94 |
1282262400000 | 5312.56 |
1282521600000 | 5387 |
1282608000000 | 5339.83 |
1282694400000 | 5262.88 |
1282780800000 | 5356.1 |
1282867200000 | 5388.07 |
1283126400000 | 5426.24 |
1283212800000 | 5403.58 |
1283299200000 | 5552.86 |
1283385600000 | 5566.5 |
1283472000000 | 5644.24 |
1283731200000 | 5608.3 |
1283817600000 | 5570.51 |
1283904000000 | 5681.33 |
1283990400000 | 5714.2 |
1284076800000 | 5689.91 |
1284336000000 | 5787.6 |
1284422400000 | 5893.58 |
1284508800000 | 5921.03 |
1284595200000 | 5849.72 |
1284681600000 | 5833.82 |
1284940800000 | 5833.82 |
1285027200000 | 5822.03 |
1285113600000 | 5777.04 |
1285200000000 | 5764.9 |
1285286400000 | 5821.06 |
1285545600000 | 5924.05 |
1285632000000 | 5961.89 |
1285718400000 | 5917.16 |
1285804800000 | 5974.52 |
1285891200000 | 5968.15 |
1286150400000 | 5891.93 |
1286236800000 | 5855.48 |
1286323200000 | 5877.45 |
1286409600000 | 5812.32 |
1286496000000 | 5825.08 |
1286755200000 | 5851.66 |
1286841600000 | 5825.96 |
1286928000000 | 6020.46 |
1287014400000 | 5945.53 |
1287100800000 | 5889.42 |
1287360000000 | 5865.22 |
1287446400000 | 5821.34 |
1287532800000 | 5865.01 |
1287619200000 | 5827.82 |
1287705600000 | 5865.57 |
1287964800000 | 5881.25 |
1288051200000 | 5836.75 |
1288137600000 | 5797.36 |
1288224000000 | 5867.57 |
1288310400000 | 5964.46 |
1288569600000 | 5917.3 |
1288656000000 | 6019.38 |
1288742400000 | 5988.61 |
1288828800000 | 6058.68 |
1288915200000 | 6077.81 |
1289174400000 | 6107.2 |
1289260800000 | 6254.96 |
1289347200000 | 6216.79 |
1289433600000 | 6256.44 |
1289520000000 | 6194.76 |
1289779200000 | 6137.24 |
1289865600000 | 6053.36 |
1289952000000 | 6076.74 |
1290038400000 | 6162.85 |
1290124800000 | 6237.17 |
1290384000000 | 6265.39 |
1290470400000 | 6185.03 |
1290556800000 | 6195.49 |
1290643200000 | 6212.38 |
1290729600000 | 6189.08 |
1290988800000 | 6100.87 |
1291075200000 | 6033.8 |
1291161600000 | 6077.01 |
1291248000000 | 6100.22 |
1291334400000 | 6201.69 |
1291593600000 | 6244.89 |
1291680000000 | 6321.35 |
1291766400000 | 6317.37 |
1291852800000 | 6332.9 |
1291939200000 | 6319.61 |
1292198400000 | 6339.62 |
1292284800000 | 6582.84 |
1292371200000 | 6595.48 |
1292457600000 | 6600.35 |
1292544000000 | 6591.48 |
1292803200000 | 6611.22 |
1292889600000 | 6592.78 |
1292976000000 | 6512.78 |
1293062400000 | 6486.59 |
1293148800000 | 6487.04 |
1293408000000 | 6417.07 |
1293494400000 | 6453.81 |
1293580800000 | 6497.45 |
1293667200000 | 6596.63 |
1293753600000 | 6596.68 |
1294012800000 | 6721.94 |
1294099200000 | 6503.37 |
1294185600000 | 6426.33 |
1294272000000 | 6395.72 |
1294358400000 | 6288.25 |
1294617600000 | 6171.69 |
1294704000000 | 6176.2 |
1294790400000 | 6262.12 |
1294876800000 | 6389.76 |
1294963200000 | 6407.49 |
1295222400000 | 6395.83 |
1295308800000 | 6346.94 |
1295395200000 | 6319.45 |
1295481600000 | 6253.89 |
1295568000000 | 6273.92 |
1295827200000 | 6243.67 |
1295913600000 | 6177.45 |
1296000000000 | 6192.25 |
1296086400000 | 6200.32 |
1296172800000 | 6164.64 |
1296432000000 | 6137.71 |
1296518400000 | 6194.96 |
1296604800000 | 6068.12 |
1296691200000 | 5998.98 |
1296777600000 | 6055.57 |
1297036800000 | 6083.65 |
1297123200000 | 6014.01 |
1297209600000 | 5822.31 |
1297296000000 | 5955.61 |
1297382400000 | 6105.8 |
1297641600000 | 6200.61 |
1297728000000 | 6054.39 |
1297814400000 | 6011.12 |
1297900800000 | 6002.26 |
1297987200000 | 5974.48 |
1298246400000 | 5961.22 |
1298332800000 | 5856.24 |
1298419200000 | 5724.55 |
1298505600000 | 5687.31 |
1298592000000 | 5832.67 |
1298851200000 | 5990.48 |
1298937600000 | 5961.14 |
1299024000000 | 5992.95 |
1299110400000 | 6131.8 |
1299196800000 | 6093.8 |
1299456000000 | 6063.2 |
1299542400000 | 6047.8 |
1299628800000 | 6010.69 |
1299715200000 | 5805.29 |
1299801600000 | 5807.37 |
1300060800000 | 5745.8 |
1300147200000 | 5790.39 |
1300233600000 | 5735.66 |
1300320000000 | 5776.53 |
1300406400000 | 5848.87 |
1300665600000 | 5977.25 |
1300752000000 | 6056.77 |
1300838400000 | 6055.93 |
1300924800000 | 6166.85 |
1301011200000 | 6098.5 |
1301270400000 | 6100.32 |
1301356800000 | 6055.57 |
1301443200000 | 6064.84 |
1301529600000 | 6216.25 |
1301616000000 | 6340.59 |
1301875200000 | 6395.38 |
1301961600000 | 6483.12 |
1302048000000 | 6539.69 |
1302134400000 | 6512.93 |
1302220800000 | 6559.84 |
1302480000000 | 6503.13 |
1302566400000 | 6378.87 |
1302652800000 | 6451.29 |
1302739200000 | 6453.32 |
1302825600000 | 6466.33 |
1303084800000 | 6406.41 |
1303171200000 | 6444.93 |
1303257600000 | 6612.6 |
1303344000000 | 6672.04 |
1303430400000 | 6672.04 |
1303689600000 | 6664.24 |
1303776000000 | 6649.93 |
1303862400000 | 6664.31 |
1303948800000 | 6736.67 |
1304035200000 | 6861.66 |
1304294400000 | 6795.07 |
1304380800000 | 6793.8 |
1304467200000 | 6696.62 |
1304553600000 | 6639.34 |
1304640000000 | 6684.34 |
1304899200000 | 6589.03 |
1304985600000 | 6696.76 |
1305072000000 | 6673.37 |
1305158400000 | 6651.8 |
1305244800000 | 6656.47 |
1305504000000 | 6647.17 |
1305590400000 | 6527.57 |
1305676800000 | 6581.14 |
1305763200000 | 6547.15 |
1305849600000 | 6575.38 |
1306108800000 | 6513.39 |
1306195200000 | 6520.31 |
1306281600000 | 6535.84 |
1306368000000 | 6573.29 |
1306454400000 | 6641 |
1306713600000 | 6642.32 |
1306800000000 | 6701.73 |
1306886400000 | 6703.12 |
1306972800000 | 6754.68 |
1307059200000 | 6725.52 |
1307318400000 | 6648.43 |
1307404800000 | 6670.96 |
1307491200000 | 6686.23 |
1307577600000 | 6582.32 |
1307664000000 | 6544.11 |
1307923200000 | 6468.98 |
1308009600000 | 6460.14 |
1308096000000 | 6320.14 |
1308182400000 | 6248.94 |
1308268800000 | 6316.9 |
1308528000000 | 6287.66 |
1308614400000 | 6419.66 |
1308700800000 | 6402.76 |
1308787200000 | 6348.33 |
1308873600000 | 6348.5 |
1309132800000 | 6340.98 |
1309219200000 | 6452.43 |
1309305600000 | 6459.16 |
1309392000000 | 6642.74 |
1309478400000 | 6754.42 |
1309737600000 | 6708.45 |
1309824000000 | 6753.95 |
1309910400000 | 6709.75 |
1309996800000 | 6790.21 |
1310083200000 | 6804.32 |
1310342400000 | 6717.33 |
1310428800000 | 6642.18 |
1310515200000 | 6683.85 |
1310601600000 | 6667.02 |
1310688000000 | 6727.82 |
1310947200000 | 6587.81 |
1311033600000 | 6615.8 |
1311120000000 | 6529.04 |
1311206400000 | 6607.55 |
1311292800000 | 6624.87 |
1311552000000 | 6605.56 |
1311638400000 | 6533.41 |
1311724800000 | 6409.6 |
1311811200000 | 6488.57 |
1311897600000 | 6398.75 |
1312156800000 | 6458.91 |
1312243200000 | 6374.23 |
1312329600000 | 6258.78 |
1312416000000 | 6067.58 |
1312502400000 | 5972.37 |
1312761600000 | 5515.22 |
1312848000000 | 5773.35 |
1312934400000 | 5888.85 |
1313020800000 | 6044.47 |
1313107200000 | 6131.94 |
1313366400000 | 6114.65 |
1313452800000 | 5973.31 |
1313539200000 | 6080.6 |
1313625600000 | 5976.31 |
1313712000000 | 6005.36 |
1313971200000 | 5995.44 |
1314057600000 | 6024.42 |
1314144000000 | 6027.3 |
1314230400000 | 5965.2 |
1314316800000 | 5994.47 |
1314576000000 | 6160.94 |
1314662400000 | 6243.63 |
1314748800000 | 6441.44 |
1314835200000 | 6483.73 |
1314921600000 | 6429.62 |
1315180800000 | 6189.33 |
1315267200000 | 6098.07 |
1315353600000 | 6293.66 |
1315440000000 | 6288.11 |
1315526400000 | 6159.56 |
1315785600000 | 5956.67 |
1315872000000 | 6000.88 |
1315958400000 | 5980.5 |
1316044800000 | 5975.14 |
1316131200000 | 5940.8 |
1316390400000 | 5939.38 |
1316476800000 | 5919.22 |
1316563200000 | 5672.05 |
1316649600000 | 5178.12 |
1316736000000 | 5133.58 |
1316995200000 | 5235.17 |
1317081600000 | 5496.35 |
1317168000000 | 5414.3 |
1317254400000 | 5342.05 |
1317340800000 | 5289.6 |
1317600000000 | 5140.9 |
1317686400000 | 4844.17 |
1317772800000 | 4976.48 |
1317859200000 | 5302.9 |
1317945600000 | 5412.95 |
1318204800000 | 5372.94 |
1318291200000 | 5538.31 |
1318377600000 | 5726.89 |
1318464000000 | 5649.69 |
1318550400000 | 5739.1 |
1318809600000 | 5678.33 |
1318896000000 | 5635.31 |
1318982400000 | 5697.31 |
1319068800000 | 5581.06 |
1319155200000 | 5675.27 |
1319414400000 | 5800.63 |
1319500800000 | 5781.38 |
1319587200000 | 5848.54 |
1319673600000 | 6106.55 |
1319760000000 | 6148.92 |
1320019200000 | 6144.1 |
1320105600000 | 6144.1 |
1320192000000 | 5943.29 |
1320278400000 | 6037.66 |
1320364800000 | 5991.39 |
1320624000000 | 6021.5 |
1320710400000 | 6055.51 |
1320796800000 | 5936.26 |
1320883200000 | 5897.26 |
1320969600000 | 6010.09 |
1321228800000 | 5948.53 |
1321315200000 | 5876.02 |
1321401600000 | 5904.78 |
1321488000000 | 5873.71 |
1321574400000 | 5829.26 |
1321833600000 | 5683.18 |
1321920000000 | 5608.31 |
1322006400000 | 5403.41 |
1322092800000 | 5453.74 |
1322179200000 | 5346.91 |
1322438400000 | 5483.34 |
1322524800000 | 5534.96 |
1322611200000 | 5827.73 |
1322697600000 | 5795.25 |
1322784000000 | 5814.73 |
1323043200000 | 5748.3 |
1323129600000 | 5765.06 |
1323216000000 | 5895.14 |
1323302400000 | 5909.87 |
1323388800000 | 5914.67 |
1323648000000 | 5867.68 |
1323734400000 | 5860.31 |
1323820800000 | 5753.34 |
1323907200000 | 5805.45 |
1323993600000 | 5761.35 |
1324252800000 | 5791.92 |
1324339200000 | 5869.99 |
1324425600000 | 5816.96 |
1324512000000 | 5845.66 |
1324598400000 | 5821.63 |
1324857600000 | 5762.02 |
1324944000000 | 5804.03 |
1325030400000 | 5779.46 |
1325116800000 | 5827.32 |
1325203200000 | 5829.73 |
1325462400000 | 5823.37 |
1325548800000 | 5913.47 |
1325635200000 | 5970.36 |
1325721600000 | 5965.74 |
1325808000000 | 5987.14 |
1326067200000 | 5947.44 |
1326153600000 | 6041.98 |
1326240000000 | 6050.9 |
1326326400000 | 6132.97 |
1326412800000 | 6125.45 |
1326672000000 | 6166.61 |
1326758400000 | 6214.89 |
1326844800000 | 6308.21 |
1326931200000 | 6384.96 |
1327017600000 | 6389.67 |
1327276800000 | 6368.27 |
1327363200000 | 6285.02 |
1327449600000 | 6252.34 |
1327536000000 | 6357.88 |
1327622400000 | 6394.3 |
1327881600000 | 6340.07 |
1327968000000 | 6371.99 |
1328054400000 | 6457.14 |
1328140800000 | 6597.08 |
1328227200000 | 6720.03 |
1328486400000 | 6700.04 |
1328572800000 | 6649.66 |
1328659200000 | 6698.68 |
1328745600000 | 6769.55 |
1328832000000 | 6733.54 |
1329091200000 | 6702.63 |
1329177600000 | 6607.77 |
1329264000000 | 6659.24 |
1329350400000 | 6637.12 |
1329436800000 | 6679.23 |
1329696000000 | 6718.72 |
1329782400000 | 6716.89 |
1329868800000 | 6666.77 |
1329955200000 | 6716.33 |
1330041600000 | 6761.99 |
1330300800000 | 6736.48 |
1330387200000 | 6758.52 |
1330473600000 | 6749.37 |
1330560000000 | 6737.97 |
1330646400000 | 6694.2 |
1330905600000 | 6638.4 |
1330992000000 | 6502.76 |
1331078400000 | 6556.3 |
1331164800000 | 6661.93 |
1331251200000 | 6697.4 |
1331510400000 | 6665.38 |
1331596800000 | 6678.39 |
1331683200000 | 6659.19 |
1331769600000 | 6722.14 |
1331856000000 | 6691.63 |
1332115200000 | 6746.31 |
1332201600000 | 6720.7 |
1332288000000 | 6710.38 |
1332374400000 | 6595.87 |
1332460800000 | 6664.32 |
1332720000000 | 6744.26 |
1332806400000 | 6826.36 |
1332892800000 | 6809.21 |
1332979200000 | 6737.69 |
1333065600000 | 6834.83 |
1333324800000 | 6964.94 |
1333411200000 | 6963.91 |
1333497600000 | 6885.94 |
1333584000000 | 6922.69 |
1333670400000 | 6922.69 |
1333929600000 | 6806.67 |
1334016000000 | 6737.54 |
1334102400000 | 6735.62 |
1334188800000 | 6795.4 |
1334275200000 | 6764.57 |
1334534400000 | 6722.86 |
1334620800000 | 6750.88 |
1334707200000 | 6709.37 |
1334793600000 | 6721.42 |
1334880000000 | 6775.72 |
1335139200000 | 6660.63 |
1335225600000 | 6748.83 |
1335312000000 | 6782.36 |
1335398400000 | 6800.57 |
1335484800000 | 6819.48 |
1335744000000 | 6798.38 |
1335830400000 | 6790.8 |
1335916800000 | 6777.12 |
1336003200000 | 6769.16 |
1336089600000 | 6761.86 |
1336348800000 | 6754.88 |
1336435200000 | 6683.21 |
1336521600000 | 6578.38 |
1336608000000 | 6614.55 |
1336694400000 | 6624.26 |
1336953600000 | 6486.46 |
1337040000000 | 6371.45 |
1337126400000 | 6327.57 |
1337212800000 | 6257.24 |
1337299200000 | 6215.34 |
1337558400000 | 6187.47 |
1337644800000 | 6203.31 |
1337731200000 | 6087.53 |
1337817600000 | 6141.89 |
1337904000000 | 6133.33 |
1338163200000 | 6178.94 |
1338249600000 | 6121.37 |
1338336000000 | 6057.72 |
1338422400000 | 6099.56 |
1338508800000 | 6056.05 |
1338768000000 | 6026.66 |
1338854400000 | 6085.51 |
1338940800000 | 6242.9 |
1339027200000 | 6285.15 |
1339113600000 | 6363.24 |
1339372800000 | 6316.03 |
1339459200000 | 6229.43 |
1339545600000 | 6230.36 |
1339632000000 | 6197.44 |
1339718400000 | 6265.58 |
1339977600000 | 6279.89 |
1340064000000 | 6376.74 |
1340150400000 | 6388.45 |
1340236800000 | 6344.96 |
1340323200000 | 6239.11 |
1340582400000 | 6216.41 |
1340668800000 | 6187.92 |
1340755200000 | 6237.66 |
1340841600000 | 6132.44 |
1340928000000 | 6314.35 |
1341187200000 | 6337.19 |
1341273600000 | 6444.73 |
1341360000000 | 6482.02 |
1341446400000 | 6487.73 |
1341532800000 | 6409.41 |
1341792000000 | 6428.55 |
1341878400000 | 6435.43 |
1341964800000 | 6458.49 |
1342051200000 | 6443.35 |
1342137600000 | 6515.74 |
1342396800000 | 6521.82 |
1342483200000 | 6580.12 |
1342569600000 | 6580.26 |
1342656000000 | 6621.78 |
1342742400000 | 6600.21 |
1343001600000 | 6453.14 |
1343088000000 | 6391.35 |
1343174400000 | 6391.24 |
1343260800000 | 6363.69 |
1343347200000 | 6387.97 |
1343606400000 | 6380.77 |
1343692800000 | 6325.35 |
1343779200000 | 6244.96 |
1343865600000 | 6145.06 |
1343952000000 | 6232.77 |
1344211200000 | 6306.99 |
1344297600000 | 6365.04 |
1344384000000 | 6388.21 |
1344470400000 | 6416.65 |
1344556800000 | 6405.31 |
1344816000000 | 6392.12 |
1344902400000 | 6386.55 |
1344988800000 | 6374.54 |
1345075200000 | 6409.34 |
1345161600000 | 6429.26 |
1345420800000 | 6415.14 |
1345507200000 | 6404.83 |
1345593600000 | 6357.64 |
1345680000000 | 6319.64 |
1345766400000 | 6328.1 |
1346025600000 | 6280.13 |
1346112000000 | 6261.93 |
1346198400000 | 6222.7 |
1346284800000 | 6202.33 |
1346371200000 | 6260.65 |
1346630400000 | 6236.66 |
1346716800000 | 6261.33 |
1346803200000 | 6263.5 |
1346889600000 | 6357.76 |
1346976000000 | 6486.43 |
1347235200000 | 6520.11 |
1347321600000 | 6548.38 |
1347408000000 | 6550.19 |
1347494400000 | 6573.68 |
1347580800000 | 6654.07 |
1347840000000 | 6667.24 |
1347926400000 | 6667.55 |
1348012800000 | 6678.84 |
1348099200000 | 6676.19 |
1348185600000 | 6713.16 |
1348444800000 | 6641.06 |
1348531200000 | 6661.49 |
1348617600000 | 6604.24 |
1348704000000 | 6603 |
1348790400000 | 6595.94 |
1349049600000 | 6592.42 |
1349136000000 | 6621.06 |
1349222400000 | 6572.59 |
1349308800000 | 6613.73 |
1349395200000 | 6601.88 |
1349654400000 | 6620.48 |
1349740800000 | 6573.6 |
1349827200000 | 6560.02 |
1349913600000 | 6635.12 |
1350000000000 | 6661.84 |
1350259200000 | 6671.62 |
1350345600000 | 6734.57 |
1350432000000 | 6775.81 |
1350518400000 | 6837.01 |
1350604800000 | 6771.99 |
1350864000000 | 6753.32 |
1350950400000 | 6632.01 |
1351036800000 | 6655.99 |
1351123200000 | 6711.41 |
1351209600000 | 6711.22 |
1351468800000 | 6687.7 |
1351555200000 | 6725.52 |
1351641600000 | 6686.16 |
1351728000000 | 6692.6 |
1351814400000 | 6693.57 |
1352073600000 | 6702.27 |
1352160000000 | 6749.99 |
1352246400000 | 6734.52 |
1352332800000 | 6758.04 |
1352419200000 | 6757.59 |
1352678400000 | 6721.52 |
1352764800000 | 6639.86 |
1352851200000 | 6604.04 |
1352937600000 | 6626.81 |
1353024000000 | 6644.24 |
1353283200000 | 6734.65 |
1353369600000 | 6741.47 |
1353456000000 | 6723.57 |
1353542400000 | 6728.14 |
1353628800000 | 6695.29 |
1353888000000 | 6664.41 |
1353974400000 | 6673.12 |
1354060800000 | 6664.54 |
1354147200000 | 6695.97 |
1354233600000 | 6717.46 |
1354492800000 | 6739.5 |
1354579200000 | 6717.1 |
1354665600000 | 6721.64 |
1354752000000 | 6776.81 |
1354838400000 | 6745.1 |
1355097600000 | 6757.3 |
1355184000000 | 6865.52 |
1355270400000 | 6910.7 |
1355356800000 | 6867.58 |
1355443200000 | 6960.97 |
1355702400000 | 6955.28 |
1355788800000 | 6988.99 |
1355875200000 | 7002.54 |
1355961600000 | 6970.46 |
1356048000000 | 6940.29 |
1356307200000 | 6876.38 |
1356393600000 | 6876.38 |
1356480000000 | 6869.5 |
1356566400000 | 6834.13 |
1356652800000 | 6902.11 |
1356912000000 | 6902.77 |
1357084800000 | 7000.59 |
1357171200000 | 7060.94 |
1357257600000 | 7150.52 |
1357516800000 | 7137.47 |
1357603200000 | 7185.85 |
1357689600000 | 7303.19 |
1357776000000 | 7301.16 |
1357862400000 | 7212.38 |
1358121600000 | 7228.27 |
1358208000000 | 7195.98 |
1358294400000 | 7275.95 |
1358380800000 | 7347.99 |
1358467200000 | 7407.62 |
1358726400000 | 7376.28 |
1358812800000 | 7385.09 |
1358899200000 | 7335.97 |
1358985600000 | 7307 |
1359072000000 | 7318.76 |
1359331200000 | 7311.46 |
1359417600000 | 7363.15 |
1359504000000 | 7358.94 |
1359590400000 | 7393.69 |
1359676800000 | 7441.54 |
1359936000000 | 7442.63 |
1360022400000 | 7477.83 |
1360108800000 | 7475.33 |
1360195200000 | 7419.46 |
1360281600000 | 7394.24 |
1360540800000 | 7381.87 |
1360627200000 | 7417.09 |
1360713600000 | 7483.93 |
1360800000000 | 7505.61 |
1360886400000 | 7497.99 |
1361145600000 | 7448.35 |
1361232000000 | 7447.4 |
1361318400000 | 7349.93 |
1361404800000 | 7326.5 |
1361491200000 | 7389.48 |
1361750400000 | 7394.71 |
1361836800000 | 7378 |
1361923200000 | 7385.94 |
1362009600000 | 7455.98 |
1362096000000 | 7462.52 |
1362355200000 | 7442.45 |
1362441600000 | 7368.09 |
1362528000000 | 7356.48 |
1362614400000 | 7321.93 |
1362700800000 | 7398.19 |
1362960000000 | 7378.85 |
1363046400000 | 7349.81 |
1363132800000 | 7340.08 |
1363219200000 | 7286.61 |
1363305600000 | 7198 |
1363564800000 | 7265.89 |
1363651200000 | 7223.56 |
1363737600000 | 7297.52 |
1363824000000 | 7297.5 |
1363910400000 | 7270.7 |
1364169600000 | 7192.26 |
1364256000000 | 7259.82 |
1364342400000 | 7255.22 |
1364428800000 | 7250.43 |
1364515200000 | 7250.32 |
1364774400000 | 7243.42 |
1364860800000 | 7240.57 |
1364947200000 | 7213.85 |
1365033600000 | 7218.3 |
1365120000000 | 7116.19 |
1365379200000 | 7186.77 |
1365465600000 | 7212.89 |
1365552000000 | 7218.95 |
1365638400000 | 7228.24 |
1365724800000 | 7145.62 |
1365984000000 | 6969.21 |
1366070400000 | 7032 |
1366156800000 | 7003.21 |
1366243200000 | 7085.23 |
1366329600000 | 7105.75 |
1366588800000 | 7078.53 |
1366675200000 | 7107.02 |
1366761600000 | 7154.98 |
1366848000000 | 7231.84 |
1366934400000 | 7208.63 |
1367193600000 | 7197.66 |
1367280000000 | 7264.93 |
1367366400000 | 7265.28 |
1367452800000 | 7267.37 |
1367539200000 | 7307.22 |
1367798400000 | 7251.77 |
1367884800000 | 7315.62 |
1367971200000 | 7291.78 |
1368057600000 | 7282.34 |
1368144000000 | 7156.45 |
1368403200000 | 7130.86 |
1368489600000 | 7127.66 |
1368576000000 | 7125.95 |
1368662400000 | 7121.81 |
1368748800000 | 7087.3 |
1369008000000 | 6920.85 |
1369094400000 | 6904.45 |
1369180800000 | 7012.5 |
1369267200000 | 6846.67 |
1369353600000 | 6827.99 |
1369612800000 | 6708.54 |
1369699200000 | 6607.45 |
1369785600000 | 6560.93 |
1369872000000 | 6561.06 |
1369958400000 | 6492.87 |
1370217600000 | 6399.35 |
1370304000000 | 6472.58 |
1370390400000 | 6461.14 |
1370476800000 | 6426.32 |
1370563200000 | 6397.34 |
1370822400000 | 6180.41 |
1370908800000 | 6166.63 |
1370995200000 | 6162.75 |
1371081600000 | 6220.61 |
1371168000000 | 6332.14 |
1371427200000 | 6332.58 |
1371513600000 | 6215.82 |
1371600000000 | 6138.99 |
1371686400000 | 5801.84 |
1371772800000 | 5700.33 |
1372032000000 | 5764.6 |
1372118400000 | 5858.88 |
1372204800000 | 6029.83 |
1372291200000 | 6076.73 |
1372377600000 | 6182.61 |
1372636800000 | 6125.69 |
1372723200000 | 6069.93 |
1372809600000 | 6000.95 |
1372896000000 | 6016.59 |
1372982400000 | 5967.58 |
1373241600000 | 5950.58 |
1373328000000 | 5870.57 |
1373414400000 | 5784.15 |
1373500800000 | 5804.45 |
1373587200000 | 5893.25 |
1373846400000 | 6053.48 |
1373932800000 | 6047.71 |
1374019200000 | 6184.07 |
1374105600000 | 6178.03 |
1374192000000 | 6089.51 |
1374451200000 | 6083.1 |
1374537600000 | 6056.27 |
1374624000000 | 6028.67 |
1374710400000 | 5961.54 |
1374796800000 | 5952.1 |
1375056000000 | 5928.88 |
1375142400000 | 5841.01 |
1375228800000 | 5753 |
1375315200000 | 5901.55 |
1375401600000 | 5862.02 |
1375660800000 | 5885.03 |
1375747200000 | 5810.7 |
1375833600000 | 5799.88 |
1375920000000 | 6025.67 |
1376006400000 | 6146.57 |
1376265600000 | 6163.18 |
1376352000000 | 6115 |
1376438400000 | 6084.76 |
1376524800000 | 6081.98 |
1376611200000 | 5955.45 |
1376870400000 | 5895.62 |
1376956800000 | 5815.34 |
1377043200000 | 5729.71 |
1377129600000 | 5710.33 |
1377216000000 | 5815.73 |
1377475200000 | 5793.95 |
1377561600000 | 5601.08 |
1377648000000 | 5592.05 |
1377734400000 | 5614.14 |
1377820800000 | 5752.96 |
1378080000000 | 5799.87 |
1378166400000 | 5774.65 |
1378252800000 | 5866.7 |
1378339200000 | 5986.75 |
1378425600000 | 6130.2 |
1378684800000 | 6157.53 |
1378771200000 | 6146.35 |
1378857600000 | 6176.68 |
1378944000000 | 6095.19 |
1379030400000 | 5941.63 |
1379289600000 | 6050.95 |
1379376000000 | 6000.61 |
1379462400000 | 5978.93 |
1379548800000 | 5978.93 |
1379635200000 | 5978.93 |
1379894400000 | 6224.52 |
1379980800000 | 6048.44 |
1380067200000 | 6037.06 |
1380153600000 | 6011.45 |
1380240000000 | 5960 |
1380499200000 | 5913.41 |
1380585600000 | 5963.51 |
1380672000000 | 5941.58 |
1380758400000 | 5991.09 |
1380844800000 | 6006.56 |
1381104000000 | 6001.64 |
1381190400000 | 6008.97 |
1381276800000 | 5983.45 |
1381363200000 | 6098.11 |
1381449600000 | 6061.94 |
1381708800000 | 6048.15 |
1381795200000 | 6060.75 |
1381881600000 | 6076.2 |
1381968000000 | 6058.73 |
1382054400000 | 6046.25 |
1382313600000 | 6006.05 |
1382400000000 | 6022.39 |
1382486400000 | 5980.38 |
1382572800000 | 5903.57 |
1382659200000 | 5876.32 |
1382918400000 | 5869.93 |
1383004800000 | 5787.11 |
1383091200000 | 5887.77 |
1383177600000 | 5830.46 |
1383264000000 | 5824.79 |
1383523200000 | 5821.18 |
1383609600000 | 5813.89 |
1383696000000 | 5807.66 |
1383782400000 | 5798.89 |
1383868800000 | 5662.81 |
1384128000000 | 5577.23 |
1384214400000 | 5573.6 |
1384300800000 | 5489.28 |
1384387200000 | 5548.31 |
1384473600000 | 5647.17 |
1384732800000 | 5748.22 |
1384819200000 | 5640.68 |
1384905600000 | 5588.11 |
1384992000000 | 5524.89 |
1385078400000 | 5575.17 |
1385337600000 | 5571.18 |
1385424000000 | 5502.27 |
1385510400000 | 5497.89 |
1385596800000 | 5575.34 |
1385683200000 | 5577.39 |
1385942400000 | 5570.37 |
1386028800000 | 5510.2 |
1386115200000 | 5518.93 |
1386201600000 | 5627.17 |
1386288000000 | 5584.43 |
1386547200000 | 5561.29 |
1386633600000 | 5592.49 |
1386720000000 | 5504.88 |
1386806400000 | 5434.41 |
1386892800000 | 5427.44 |
1387152000000 | 5529.16 |
1387238400000 | 5517.34 |
1387324800000 | 5508.15 |
1387411200000 | 5508.52 |
1387497600000 | 5562.51 |
1387756800000 | 5496.48 |
1387843200000 | 5540.6 |
1387929600000 | 5540.6 |
1388016000000 | 5552.35 |
1388102400000 | 5607.17 |
1388361600000 | 5592.89 |
1388448000000 | 5603.49 |
1388620800000 | 5596.9 |
1388707200000 | 5571.43 |
1388966400000 | 5572.87 |
1389052800000 | 5547.85 |
1389139200000 | 5528.53 |
1389225600000 | 5522.59 |
1389312000000 | 5505.79 |
1389571200000 | 5534.03 |
1389657600000 | 5484.94 |
1389744000000 | 5503.23 |
1389830400000 | 5483.83 |
1389916800000 | 5421.82 |
1390176000000 | 5366.63 |
1390262400000 | 5328.65 |
1390348800000 | 5383.64 |
1390435200000 | 5272.01 |
1390521600000 | 5147.46 |
1390780800000 | 5102.74 |
1390867200000 | 5113.4 |
1390953600000 | 4927.87 |
1391040000000 | 5006.17 |
1391126400000 | 4981.95 |
1391385600000 | 4837.41 |
1391472000000 | 4835.05 |
1391558400000 | 4801.42 |
1391644800000 | 4903.45 |
1391731200000 | 4960.99 |
1391990400000 | 4958.68 |
1392076800000 | 4995.61 |
1392163200000 | 5085.48 |
1392249600000 | 5107.63 |
1392336000000 | 5173.86 |
1392595200000 | 5199.8 |
1392681600000 | 5186.18 |
1392768000000 | 5154.5 |
1392854400000 | 5114.62 |
1392940800000 | 5126.73 |
1393200000000 | 5100.06 |
1393286400000 | 5037.91 |
1393372800000 | 5030.44 |
1393459200000 | 5030.26 |
1393545600000 | 5131.66 |
1393804800000 | 4990.16 |
1393891200000 | 5073.02 |
1393977600000 | 5017.31 |
1394064000000 | 5085 |
1394150400000 | 4987.55 |
1394409600000 | 4938.43 |
1394496000000 | 4902.66 |
1394582400000 | 4902.05 |
1394668800000 | 4921.15 |
1394755200000 | 4884.68 |
1395014400000 | 4905.99 |
1395100800000 | 4971.47 |
1395187200000 | 4950.71 |
1395273600000 | 5028.9 |
1395360000000 | 5036.61 |
1395619200000 | 5074.74 |
1395705600000 | 5142.91 |
1395792000000 | 5145.27 |
1395878400000 | 5225.22 |
1395964800000 | 5301.62 |
1396224000000 | 5290.65 |
1396310400000 | 5291.05 |
1396396800000 | 5256.08 |
1396483200000 | 5212.79 |
1396569600000 | 5224.43 |
1396828800000 | 5259.16 |
1396915200000 | 5365.4 |
1397001600000 | 5413.33 |
1397088000000 | 5448.45 |
1397174400000 | 5413.47 |
1397433600000 | 5410.81 |
1397520000000 | 5323.75 |
1397606400000 | 5361.74 |
1397692800000 | 5348.15 |
1397779200000 | 5348.15 |
1398038400000 | 5326.53 |
1398124800000 | 5269.83 |
1398211200000 | 5255.94 |
1398297600000 | 5289.78 |
1398384000000 | 5239.95 |
1398643200000 | 5232.44 |
1398729600000 | 5254.13 |
1398816000000 | 5265.01 |
1398902400000 | 5263.22 |
1398988800000 | 5364.45 |
1399248000000 | 5282.96 |
1399334400000 | 5245.24 |
1399420800000 | 5266.08 |
1399507200000 | 5407.42 |
1399593600000 | 5409.43 |
1399852800000 | 5479.85 |
1399939200000 | 5546.2 |
1400025600000 | 5524.23 |
1400112000000 | 5499.75 |
1400198400000 | 5533.25 |
1400457600000 | 5522.26 |
1400544000000 | 5424.33 |
1400630400000 | 5415.06 |
1400716800000 | 5497.89 |
1400803200000 | 5453.03 |
1401062400000 | 5427.93 |
1401148800000 | 5386 |
1401235200000 | 5416.8 |
1401321600000 | 5484.32 |
1401408000000 | 5385.15 |
1401667200000 | 5383.26 |
1401753600000 | 5400.85 |
1401840000000 | 5411.41 |
1401926400000 | 5449.53 |
1402012800000 | 5467.17 |
1402272000000 | 5426.66 |
1402358400000 | 5407.64 |
1402444800000 | 5390.37 |
1402531200000 | 5383.01 |
1402617600000 | 5344.89 |
1402876800000 | 5303.13 |
1402963200000 | 5248.92 |
1403049600000 | 5291.88 |
1403136000000 | 5335.58 |
1403222400000 | 5357.04 |
1403481600000 | 5389.79 |
1403568000000 | 5454.15 |
1403654400000 | 5436.29 |
1403740800000 | 5430.96 |
1403827200000 | 5404.85 |
1404086400000 | 5368.76 |
1404172800000 | 5407.78 |
1404259200000 | 5418.5 |
1404345600000 | 5438.47 |
1404432000000 | 5469.96 |
1404691200000 | 5426.55 |
1404777600000 | 5458.16 |
1404864000000 | 5512.17 |
1404950400000 | 5528.98 |
1405036800000 | 5510.21 |
1405296000000 | 5511.95 |
1405382400000 | 5468.26 |
1405468800000 | 5446.35 |
1405555200000 | 5378.36 |
1405641600000 | 5351.65 |
1405900800000 | 5360.14 |
1405987200000 | 5376.54 |
1406073600000 | 5350.87 |
1406160000000 | 5385.83 |
1406246400000 | 5377.47 |
1406505600000 | 5369.73 |
1406592000000 | 5334.67 |
1406678400000 | 5272.07 |
1406764800000 | 5246.96 |
1406851200000 | 5301.3 |
1407110400000 | 5341.23 |
1407196800000 | 5289.5 |
1407283200000 | 5239.23 |
1407369600000 | 5202.84 |
1407456000000 | 5198.12 |
1407715200000 | 5239.55 |
1407801600000 | 5213.22 |
1407888000000 | 5267.31 |
1407974400000 | 5300.15 |
1408060800000 | 5290.07 |
1408320000000 | 5311.68 |
1408406400000 | 5283.76 |
1408492800000 | 5233.41 |
1408579200000 | 5222.86 |
1408665600000 | 5177.92 |
1408924800000 | 5178.34 |
1409011200000 | 5173.08 |
1409097600000 | 5188 |
1409184000000 | 5152.68 |
1409270400000 | 5194.97 |
1409529600000 | 5300.2 |
1409616000000 | 5300.09 |
1409702400000 | 5393.81 |
1409788800000 | 5325.16 |
1409875200000 | 5379.39 |
1410134400000 | 5347.32 |
1410220800000 | 5289.62 |
1410307200000 | 5309.65 |
1410393600000 | 5288.18 |
1410480000000 | 5205.91 |
1410739200000 | 5174.37 |
1410825600000 | 5202.48 |
1410912000000 | 5225.9 |
1410998400000 | 5220.92 |
1411084800000 | 5222.16 |
1411344000000 | 5176.87 |
1411430400000 | 5114.59 |
1411516800000 | 5138.13 |
1411603200000 | 5150.58 |
1411689600000 | 5147.55 |
1411948800000 | 5136.4 |
1412035200000 | 5161.4 |
1412121600000 | 5113.78 |
1412208000000 | 5091.45 |
1412294400000 | 5156.59 |
1412553600000 | 5156.89 |
1412640000000 | 5153.99 |
1412726400000 | 5150.39 |
1412812800000 | 5139.65 |
1412899200000 | 5072.77 |
1413158400000 | 5120.72 |
1413244800000 | 5143.2 |
1413331200000 | 5072.39 |
1413417600000 | 5039.96 |
1413504000000 | 5040.28 |
1413763200000 | 5020.89 |
1413849600000 | 5071.65 |
1413936000000 | 5057.86 |
1414022400000 | 5095.78 |
1414108800000 | 5122.96 |
1414368000000 | 5097.62 |
1414454400000 | 5107.69 |
1414540800000 | 5214.32 |
1414627200000 | 5193.27 |
1414713600000 | 5180.69 |
1414972800000 | 5217.7 |
1415059200000 | 5176.71 |
1415145600000 | 5130.3 |
1415232000000 | 5083.31 |
1415318400000 | 5094.7 |
1415577600000 | 5109.87 |
1415664000000 | 5055.16 |
1415750400000 | 5034.95 |
1415836800000 | 5072.72 |
1415923200000 | 5049.54 |
1416182400000 | 5042.66 |
1416268800000 | 5044.6 |
1416355200000 | 5057.01 |
1416441600000 | 5046.48 |
1416528000000 | 5087.1 |
1416787200000 | 5070.77 |
1416873600000 | 5079.08 |
1416960000000 | 5072.83 |
1417046400000 | 5064.77 |
1417132800000 | 5010.78 |
1417392000000 | 5004.84 |
1417478400000 | 4937.63 |
1417564800000 | 5008.79 |
1417651200000 | 4989.39 |
1417737600000 | 4975.29 |
1417996800000 | 4987.78 |
1418083200000 | 4873.92 |
1418169600000 | 4787.91 |
1418256000000 | 4705.44 |
1418342400000 | 4672.35 |
1418601600000 | 4644.78 |
1418688000000 | 4592.64 |
1418774400000 | 4622.7 |
1418860800000 | 4664.98 |
1418947200000 | 4697.05 |
1419206400000 | 4691.44 |
1419292800000 | 4687.87 |
1419379200000 | 4697.4 |
1419465600000 | 4697.4 |
1419552000000 | 4712.17 |
1419811200000 | 4736.57 |
1419897600000 | 4765 |
1419984000000 | 4751.45 |
1420156800000 | 4686.87 |
1420416000000 | 4604.15 |
1420502400000 | 4591.63 |
1420588800000 | 4607.48 |
1420675200000 | 4695.2 |
1420761600000 | 4637.02 |
1421020800000 | 4645.13 |
1421107200000 | 4599.73 |
1421193600000 | 4534.56 |
1421280000000 | 4531.27 |
1421366400000 | 4491.62 |
1421625600000 | 4506.33 |
1421712000000 | 4519.66 |
1421798400000 | 4580.05 |
1421884800000 | 4673.7 |
1421971200000 | 4639.95 |
1422230400000 | 4621.86 |
1422316800000 | 4689.59 |
1422403200000 | 4721.8 |
1422489600000 | 4681.53 |
1422576000000 | 4637.78 |
1422835200000 | 4672.64 |
1422921600000 | 4746.94 |
1423008000000 | 4722.8 |
1423094400000 | 4771.96 |
1423180800000 | 4854.59 |
1423440000000 | 4806.26 |
1423526400000 | 4763.1 |
1423612800000 | 4741 |
1423699200000 | 4914.6 |
1423785600000 | 4935.93 |
1424044800000 | 4948.02 |
1424131200000 | 4927.38 |
1424217600000 | 4903.84 |
1424304000000 | 4948.33 |
1424390400000 | 4975.29 |
1424649600000 | 4954.5 |
1424736000000 | 4871.18 |
1424822400000 | 4909.84 |
1424908800000 | 4926.05 |
1424995200000 | 4880.63 |
1425254400000 | 4878.11 |
1425340800000 | 4872.28 |
1425427200000 | 4886.3 |
1425513600000 | 4870.33 |
1425600000000 | 4808.36 |
1425859200000 | 4772.94 |
1425945600000 | 4659.63 |
1426032000000 | 4632.52 |
1426118400000 | 4653.16 |
1426204800000 | 4587.07 |
1426464000000 | 4611.47 |
1426550400000 | 4582.62 |
1426636800000 | 4580.39 |
1426723200000 | 4642.55 |
1426809600000 | 4649 |
1427068800000 | 4772.14 |
1427155200000 | 4819.35 |
1427241600000 | 4857.17 |
1427328000000 | 4797.75 |
1427414400000 | 4806.51 |
1427673600000 | 4780.7 |
1427760000000 | 4822.89 |
1427846400000 | 4940.35 |
1427932800000 | 4999.36 |
1428019200000 | 4999.36 |
1428278400000 | 5046.26 |
1428364800000 | 5053.71 |
1428451200000 | 5040.75 |
1428537600000 | 4989.4 |
1428624000000 | 5004.27 |
1428883200000 | 4962.51 |
1428969600000 | 5026.56 |
1429056000000 | 4983.87 |
1429142400000 | 5052.17 |
1429228800000 | 4973.2 |
1429488000000 | 4927.64 |
1429574400000 | 4983.88 |
1429660800000 | 4987.84 |
1429747200000 | 4959.79 |
1429833600000 | 5071.45 |
1430092800000 | 5137.23 |
1430179200000 | 5165.16 |
1430265600000 | 5120.23 |
1430352000000 | 5133 |
1430438400000 | 5131.44 |
1430697600000 | 5140.33 |
1430784000000 | 5256.12 |
1430870400000 | 5279.88 |
1430956800000 | 5241.63 |
1431043200000 | 5336.7 |
1431302400000 | 5375.83 |
1431388800000 | 5347.14 |
1431475200000 | 5414.36 |
1431561600000 | 5455.29 |
1431648000000 | 5481.89 |
1431907200000 | 5430.88 |
1431993600000 | 5397.27 |
1432080000000 | 5376.96 |
1432166400000 | 5389.66 |
1432252800000 | 5389.77 |
1432512000000 | 5377.39 |
1432598400000 | 5290.43 |
1432684800000 | 5287.56 |
1432771200000 | 5238.66 |
1432857600000 | 5327.67 |
1433116800000 | 5211.62 |
1433203200000 | 5205.29 |
1433289600000 | 5257.55 |
1433376000000 | 5159.4 |
1433462400000 | 5102.51 |
1433721600000 | 5098.76 |
1433808000000 | 5131.16 |
1433894400000 | 5177.32 |
1433980800000 | 5152.62 |
1434067200000 | 5177.92 |
1434326400000 | 5125.34 |
1434412800000 | 5136.1 |
1434499200000 | 5134.69 |
1434585600000 | 5151.06 |
1434672000000 | 5089.85 |
1434931200000 | 5169.95 |
1435017600000 | 5168.56 |
1435104000000 | 5179.27 |
1435190400000 | 5118.04 |
1435276800000 | 5081.26 |
1435536000000 | 5059.62 |
1435622400000 | 5097.85 |
1435708800000 | 5008.47 |
1435795200000 | 5072.78 |
1435881600000 | 5021.02 |
1436140800000 | 4958.89 |
1436227200000 | 4889.75 |
1436313600000 | 4879.31 |
1436400000000 | 4972.44 |
1436486400000 | 5045.32 |
1436745600000 | 5023.27 |
1436832000000 | 5065.28 |
1436918400000 | 5103.78 |
1437004800000 | 5098.2 |
1437091200000 | 5051.87 |
1437350400000 | 5026.06 |
1437436800000 | 5020.54 |
1437523200000 | 4938.37 |
1437609600000 | 4886.34 |
1437696000000 | 4785.15 |
1437955200000 | 4732.85 |
1438041600000 | 4716.62 |
1438128000000 | 4746.53 |
1438214400000 | 4667.23 |
1438300800000 | 4735.35 |
1438560000000 | 4667.51 |
1438646400000 | 4716.28 |
1438732800000 | 4712.71 |
1438819200000 | 4703.44 |
1438905600000 | 4767.11 |
1439164800000 | 4784.43 |
1439251200000 | 4707.25 |
1439337600000 | 4676.43 |
1439424000000 | 4644.14 |
1439510400000 | 4606.03 |
1439769600000 | 4609.96 |
1439856000000 | 4513.91 |
1439942400000 | 4517.22 |
1440028800000 | 4523.18 |
1440115200000 | 4509.07 |
1440374400000 | 4326.67 |
1440460800000 | 4407.42 |
1440547200000 | 4421.49 |
1440633600000 | 4619.39 |
1440720000000 | 4661.95 |
1440979200000 | 4698.71 |
1441065600000 | 4610.86 |
1441152000000 | 4593.57 |
1441238400000 | 4630.87 |
1441324800000 | 4570.66 |
1441584000000 | 4521.02 |
1441670400000 | 4523.18 |
1441756800000 | 4495.25 |
1441843200000 | 4531.96 |
1441929600000 | 4617.6 |
1442188800000 | 4609.55 |
1442275200000 | 4654.26 |
1442361600000 | 4729.4 |
1442448000000 | 4753.63 |
1442534400000 | 4772.07 |
1442793600000 | 4698.3 |
1442880000000 | 4516.1 |
1442966400000 | 4501.92 |
1443052800000 | 4532.25 |
1443139200000 | 4546.46 |
1443398400000 | 4410.15 |
1443484800000 | 4396.31 |
1443571200000 | 4473.11 |
1443657600000 | 4466.26 |
1443744000000 | 4495.29 |
1444003200000 | 4625.34 |
1444089600000 | 4704.64 |
1444176000000 | 4749.84 |
1444262400000 | 4777.02 |
1444348800000 | 4910.06 |
1444608000000 | 4902.01 |
1444694400000 | 4846.18 |
1444780800000 | 4854.21 |
1444867200000 | 4888.26 |
1444953600000 | 4898.31 |
1445212800000 | 4870.14 |
1445299200000 | 4839.8 |
1445385600000 | 4791.6 |
1445472000000 | 4825.03 |
1445558400000 | 4874.69 |
1445817600000 | 4876.81 |
1445904000000 | 4808.46 |
1445990400000 | 4843.78 |
1446076800000 | 4776.59 |
1446163200000 | 4731.95 |
1446422400000 | 4744.74 |
1446508800000 | 4831.34 |
1446595200000 | 4841.91 |
1446681600000 | 4805.83 |
1446768000000 | 4767.72 |
1447027200000 | 4760.93 |
1447113600000 | 4694.62 |
1447200000000 | 4694.35 |
1447286400000 | 4650.85 |
1447372800000 | 4649.53 |
1447632000000 | 4579.41 |
1447718400000 | 4560.11 |
1447804800000 | 4538.24 |
1447891200000 | 4616.36 |
1447977600000 | 4713.09 |
1448236800000 | 4646.38 |
1448323200000 | 4648.97 |
1448409600000 | 4587.23 |
1448496000000 | 4597.52 |
1448582400000 | 4517.24 |
1448841600000 | 4517.54 |
1448928000000 | 4472.17 |
1449014400000 | 4456.76 |
1449100800000 | 4443.52 |
1449187200000 | 4428.32 |
1449446400000 | 4346.79 |
1449532800000 | 4324.81 |
1449619200000 | 4357.71 |
1449705600000 | 4327.72 |
1449792000000 | 4292.97 |
1450051200000 | 4218.62 |
1450137600000 | 4302.29 |
1450224000000 | 4391.06 |
1450310400000 | 4447.22 |
1450396800000 | 4404.59 |
1450656000000 | 4449.66 |
1450742400000 | 4419.98 |
1450828800000 | 4443.62 |
1450915200000 | 4433.23 |
1451001600000 | 4433.23 |
1451260800000 | 4360.99 |
1451347200000 | 4377.98 |
1451433600000 | 4416.47 |
1451520000000 | 4418.82 |
1451865600000 | 4313.52 |
1451952000000 | 4353.2 |
1452038400000 | 4396.2 |
1452124800000 | 4253.36 |
1452211200000 | 4236.49 |
1452470400000 | 4142.84 |
1452556800000 | 4117.77 |
1452643200000 | 4130.85 |
1452729600000 | 4105.72 |
1452816000000 | 4026.69 |
1453075200000 | 3994.96 |
1453161600000 | 4001.79 |
1453248000000 | 3940.64 |
1453334400000 | 3995.94 |
1453420800000 | 4113.16 |
1453680000000 | 4088.16 |
1453766400000 | 4098.41 |
1453852800000 | 4125.7 |
1453939200000 | 4222.64 |
1454025600000 | 4382.35 |
1454284800000 | 4371.53 |
1454371200000 | 4255.33 |
1454457600000 | 4197.89 |
1454544000000 | 4394.57 |
1454630400000 | 4334.47 |
1454889600000 | 4329.83 |
1454976000000 | 4307.35 |
1455062400000 | 4346.53 |
1455148800000 | 4339.18 |
1455235200000 | 4339.16 |
1455494400000 | 4423.95 |
1455580800000 | 4396.81 |
1455667200000 | 4465.74 |
1455753600000 | 4507.78 |
1455840000000 | 4480.74 |
1456099200000 | 4554.03 |
1456185600000 | 4463.89 |
1456272000000 | 4402.44 |
1456358400000 | 4423.27 |
1456444800000 | 4453.19 |
1456704000000 | 4414.8 |
1456790400000 | 4463.92 |
1456876800000 | 4597.68 |
1456963200000 | 4705.62 |
1457049600000 | 4804.21 |
1457308800000 | 4823.3 |
1457395200000 | 4774.46 |
1457481600000 | 4752.88 |
1457568000000 | 4741.11 |
1457654400000 | 4701.29 |
1457913600000 | 4733.13 |
1458000000000 | 4689.01 |
1458086400000 | 4710.3 |
1458172800000 | 4890.92 |
1458259200000 | 4983.97 |
1458518400000 | 4975.81 |
1458604800000 | 4993.74 |
1458691200000 | 4938.42 |
1458777600000 | 4905.43 |
1458864000000 | 4905.43 |
1459123200000 | 4912.8 |
1459209600000 | 4933.18 |
1459296000000 | 5116.3 |
1459382400000 | 5040.53 |
1459468800000 | 5101.35 |
1459728000000 | 5078.72 |
1459814400000 | 5016.4 |
1459900800000 | 4990.52 |
1459987200000 | 4948.2 |
1460073600000 | 4949.5 |
1460332800000 | 4973.2 |
1460419200000 | 5066.95 |
1460505600000 | 5093.97 |
1460592000000 | 5096.91 |
1460678400000 | 5079.1 |
1460937600000 | 5129.35 |
1461024000000 | 5188.13 |
1461110400000 | 5138.72 |
1461196800000 | 5103.72 |
1461283200000 | 5057.98 |
1461542400000 | 5009.37 |
1461628800000 | 5020.57 |
1461715200000 | 5044.55 |
1461801600000 | 5139.99 |
1461888000000 | 5134.64 |
1462147200000 | 5108.09 |
1462233600000 | 5072.82 |
1462320000000 | 5079.63 |
1462406400000 | 5061.34 |
1462492800000 | 5025.51 |
1462752000000 | 4952.51 |
1462838400000 | 4958.51 |
1462924800000 | 4913.74 |
1463011200000 | 4903.63 |
1463097600000 | 4834.44 |
1463356800000 | 4741.73 |
1463443200000 | 4730.08 |
1463529600000 | 4764.45 |
1463616000000 | 4681.73 |
1463702400000 | 4681.63 |
1463961600000 | 4745.25 |
1464048000000 | 4767.68 |
1464134400000 | 4762.91 |
1464220800000 | 4782.96 |
1464307200000 | 4772.9 |
1464566400000 | 4752.52 |
1464652800000 | 4698.41 |
1464739200000 | 4682.22 |
1464825600000 | 4691.73 |
1464912000000 | 4798.26 |
1465171200000 | 4891.98 |
1465257600000 | 4951.52 |
1465344000000 | 5001.49 |
1465430400000 | 4900.31 |
1465516800000 | 4799.13 |
1465776000000 | 4726.41 |
1465862400000 | 4709.48 |
1465948800000 | 4756.51 |
1466035200000 | 4732.29 |
1466121600000 | 4802.2 |
1466380800000 | 4872.28 |
1466467200000 | 4910.32 |
1466553600000 | 4981.92 |
1466640000000 | 5009.03 |
1466726400000 | 4868.51 |
1466985600000 | 4846.24 |
1467072000000 | 4859.35 |
1467158400000 | 5035.28 |
1467244800000 | 5055.44 |
1467331200000 | 5093.52 |
1467590400000 | 5086.67 |
1467676800000 | 5048.53 |
1467763200000 | 4980.36 |
1467849600000 | 5007.99 |
1467936000000 | 5093.99 |
1468195200000 | 5183.18 |
1468281600000 | 5289.53 |
1468368000000 | 5345.49 |
1468454400000 | 5466.95 |
1468540800000 | 5535.45 |
1468800000000 | 5568.54 |
1468886400000 | 5603.19 |
1468972800000 | 5566.06 |
1469059200000 | 5635.07 |
1469145600000 | 5670.36 |
1469404800000 | 5621.29 |
1469491200000 | 5530.17 |
1469577600000 | 5536.25 |
1469664000000 | 5480.49 |
1469750400000 | 5557.81 |
1470009600000 | 5523.94 |
1470096000000 | 5477.88 |
1470182400000 | 5435.25 |
1470268800000 | 5513.42 |
1470355200000 | 5537 |
1470614400000 | 5581.09 |
1470700800000 | 5600.84 |
1470787200000 | 5652.83 |
1470873600000 | 5695.69 |
1470960000000 | 5666.73 |
1471219200000 | 5666.24 |
1471305600000 | 5678.73 |
1471392000000 | 5543.22 |
1471478400000 | 5553.32 |
1471564800000 | 5471.6 |
1471824000000 | 5393.45 |
1471910400000 | 5379.2 |
1471996800000 | 5355.53 |
1472083200000 | 5383.06 |
1472169600000 | 5402.65 |
1472428800000 | 5358.66 |
1472515200000 | 5313.85 |
1472601600000 | 5182.45 |
1472688000000 | 5204.63 |
1472774400000 | 5234.45 |
1473033600000 | 5246.84 |
1473120000000 | 5313.53 |
1473206400000 | 5309.43 |
1473292800000 | 5261.22 |
1473379200000 | 5191.29 |
1473638400000 | 5114.92 |
1473724800000 | 5140.35 |
1473811200000 | 5122.16 |
1473897600000 | 5193.88 |
1473984000000 | 5103.6 |
1474243200000 | 5119.3 |
1474329600000 | 5162.12 |
1474416000000 | 5203.16 |
1474502400000 | 5344.42 |
1474588800000 | 5298.37 |
1474848000000 | 5261.66 |
1474934400000 | 5180.2 |
1475020800000 | 5220.51 |
1475107200000 | 5262.53 |
1475193600000 | 5195.12 |
1475452800000 | 5254.53 |
1475539200000 | 5259.29 |
1475625600000 | 5276.38 |
1475712000000 | 5199.34 |
1475798400000 | 5240.69 |
1476057600000 | 5234.67 |
1476144000000 | 5269.57 |
1476230400000 | 5297.21 |
1476316800000 | 5313.47 |
1476403200000 | 5346.05 |
1476662400000 | 5365.14 |
1476748800000 | 5426.78 |
1476835200000 | 5511.75 |
1476921600000 | 5515.94 |
1477008000000 | 5587.92 |
1477267200000 | 5718.87 |
1477353600000 | 5789.12 |
1477440000000 | 5724.87 |
1477526400000 | 5735.32 |
1477612800000 | 5730.98 |
1477872000000 | 5700.11 |
1477958400000 | 5721.93 |
1478044800000 | 5618.17 |
1478131200000 | 5597.55 |
1478217600000 | 5538.96 |
1478476800000 | 5613.14 |
1478563200000 | 5726.43 |
1478649600000 | 5697.87 |
1478736000000 | 5488.39 |
1478822400000 | 5298.18 |
1479081600000 | 5228.05 |
1479168000000 | 5339.79 |
1479254400000 | 5338.1 |
1479340800000 | 5332.22 |
1479427200000 | 5297.65 |
1479686400000 | 5413.81 |
1479772800000 | 5379.64 |
1479859200000 | 5346.65 |
1479945600000 | 5362.99 |
1480032000000 | 5319.75 |
1480291200000 | 5331.81 |
1480377600000 | 5358.33 |
1480464000000 | 5414.89 |
1480550400000 | 5359.35 |
1480636800000 | 5360.9 |
1480896000000 | 5372.36 |
1480982400000 | 5515.53 |
1481068800000 | 5522.45 |
1481155200000 | 5529.53 |
1481241600000 | 5661.11 |
1481500800000 | 5606.33 |
1481587200000 | 5631.85 |
1481673600000 | 5526.14 |
1481760000000 | 5454.73 |
1481846400000 | 5331.59 |
1482105600000 | 5326.38 |
1482192000000 | 5330.37 |
1482278400000 | 5322.11 |
1482364800000 | 5195.21 |
1482451200000 | 5064.2 |
1482710400000 | 5093.51 |
1482796800000 | 5057.64 |
1482883200000 | 5160.6 |
1482969600000 | 5229.45 |
1483056000000 | 5224.18 |
1483315200000 | 5230.73 |
1483401600000 | 5146.08 |
1483488000000 | 5206.53 |
1483574400000 | 5281.97 |
1483660800000 | 5218.94 |
1483920000000 | 5193.74 |
1484006400000 | 5249.22 |
1484092800000 | 5283.33 |
1484179200000 | 5471.95 |
1484265600000 | 5463.9 |
1484524800000 | 5438.9 |
1484611200000 | 5480.21 |
1484697600000 | 5497.32 |
1484784000000 | 5453.09 |
1484870400000 | 5465.69 |
1485129600000 | 5494.12 |
1485216000000 | 5476.9 |
1485302400000 | 5534.69 |
1485388800000 | 5559.91 |
1485475200000 | 5502.91 |
1485734400000 | 5456.81 |
1485820800000 | 5450.3 |
1485907200000 | 5415.45 |
1485993600000 | 5501.15 |
1486080000000 | 5578.8 |
1486339200000 | 5536.01 |
1486425600000 | 5464.67 |
1486512000000 | 5459.45 |
1486598400000 | 5502.67 |
1486684800000 | 5651.04 |
1486944000000 | 5717.17 |
1487030400000 | 5677.53 |
1487116800000 | 5724.37 |
1487203200000 | 5788.33 |
1487289600000 | 5713.78 |
1487548800000 | 5732.36 |
1487635200000 | 5736.09 |
1487721600000 | 5761.35 |
1487808000000 | 5747.71 |
1487894400000 | 5692.38 |
1488153600000 | 5674.58 |
1488240000000 | 5691.87 |
1488326400000 | 5730.15 |
1488412800000 | 5693.22 |
1488499200000 | 5740.14 |
1488758400000 | 5723.09 |
1488844800000 | 5707 |
1488931200000 | 5700.01 |
1489017600000 | 5680.98 |
1489104000000 | 5727.67 |
1489363200000 | 5793.28 |
1489449600000 | 5798.14 |
1489536000000 | 5927.88 |
1489622400000 | 6194.55 |
1489708800000 | 6289.07 |
1489968000000 | 6335.92 |
1490054400000 | 6397.74 |
1490140800000 | 6403.61 |
1490227200000 | 6478.88 |
1490313600000 | 6476.9 |
1490572800000 | 6458.89 |
1490659200000 | 6590.14 |
1490745600000 | 6580.44 |
1490832000000 | 6555.33 |
1490918400000 | 6425.74 |
1491177600000 | 6482.34 |
1491264000000 | 6537.98 |
1491350400000 | 6622.18 |
1491436800000 | 6620.94 |
1491523200000 | 6635.16 |
1491782400000 | 6657.6 |
1491868800000 | 6640.62 |
1491955200000 | 6660.3 |
1492041600000 | 6718.23 |
1492128000000 | 6718.23 |
1492387200000 | 6793.17 |
1492473600000 | 6754.91 |
1492560000000 | 6753.73 |
1492646400000 | 6673.23 |
1492732800000 | 6654.59 |
1492992000000 | 6653.44 |
1493078400000 | 6627.24 |
1493164800000 | 6541.11 |
1493251200000 | 6469.38 |
1493337600000 | 6463.63 |
1493596800000 | 6467.54 |
1493683200000 | 6531.29 |
1493769600000 | 6500.23 |
1493856000000 | 6455.41 |
1493942400000 | 6418.54 |
1494201600000 | 6397.25 |
1494288000000 | 6330.95 |
1494374400000 | 6395.33 |
1494460800000 | 6395.32 |
1494547200000 | 6452.58 |
1494806400000 | 6569.93 |
1494892800000 | 6521.81 |
1494979200000 | 6429.2 |
1495065600000 | 6199.36 |
1495152000000 | 6223.66 |
1495411200000 | 6255.41 |
1495497600000 | 6252.65 |
1495584000000 | 6273.27 |
1495670400000 | 6319.49 |
1495756800000 | 6376.21 |
1496016000000 | 6318.49 |
1496102400000 | 6273.6 |
1496188800000 | 6346.89 |
1496275200000 | 6331.33 |
1496361600000 | 6370.81 |
1496620800000 | 6427.76 |
1496707200000 | 6435.07 |
1496793600000 | 6441.85 |
1496880000000 | 6353.46 |
1496966400000 | 6338.49 |
1497225600000 | 6393.44 |
1497312000000 | 6404.97 |
1497398400000 | 6464.2 |
1497484800000 | 6352.74 |
1497571200000 | 6349.82 |
1497830400000 | 6385.71 |
1497916800000 | 6348.28 |
1498003200000 | 6292.74 |
1498089600000 | 6300.86 |
1498176000000 | 6319.38 |
1498435200000 | 6332.22 |
1498521600000 | 6322.49 |
1498608000000 | 6319.78 |
1498694400000 | 6309.11 |
1498780800000 | 6298.52 |
1499040000000 | 6325.91 |
1499126400000 | 6380.53 |
1499212800000 | 6441.86 |
1499299200000 | 6395.97 |
1499385600000 | 6368.89 |
1499644800000 | 6414.18 |
1499731200000 | 6387.56 |
1499817600000 | 6517.14 |
1499904000000 | 6546.07 |
1499990400000 | 6593.48 |
1500249600000 | 6720.54 |
1500336000000 | 6671.33 |
1500422400000 | 6680.19 |
1500508800000 | 6697.88 |
1500595200000 | 6590.68 |
1500854400000 | 6660.05 |
1500940800000 | 6663.96 |
1501027200000 | 6668.03 |
1501113600000 | 6667.48 |
1501200000000 | 6708.26 |
1501459200000 | 6658.98 |
1501545600000 | 6611.94 |
1501632000000 | 6667.37 |
1501718400000 | 6616.67 |
1501804800000 | 6657.49 |
1502064000000 | 6700.75 |
1502150400000 | 6610.42 |
1502236800000 | 6606.69 |
1502323200000 | 6559.74 |
1502409600000 | 6502.9 |
1502668800000 | 6533.1 |
1502755200000 | 6505.48 |
1502841600000 | 6613.37 |
1502928000000 | 6630.47 |
1503014400000 | 6652.31 |
1503273600000 | 6704.45 |
1503360000000 | 6696.98 |
1503446400000 | 6671.47 |
1503532800000 | 6718.31 |
1503619200000 | 6779.3 |
1503878400000 | 6814.29 |
1503964800000 | 6858.99 |
1504051200000 | 6849.65 |
1504137600000 | 6853.48 |
1504224000000 | 6941.97 |
1504483200000 | 6899.76 |
1504569600000 | 6944.79 |
1504656000000 | 6894.25 |
1504742400000 | 7002.73 |
1504828800000 | 6951.4 |
1505088000000 | 6958.7 |
1505174400000 | 6976.15 |
1505260800000 | 6949.03 |
1505347200000 | 6962.91 |
1505433600000 | 6990.19 |
1505692800000 | 6998.54 |
1505779200000 | 6991.37 |
1505865600000 | 7063.48 |
1505952000000 | 7033.5 |
1506038400000 | 7057.61 |
1506297600000 | 7018.6 |
1506384000000 | 6930.61 |
1506470400000 | 6958.06 |
1506556800000 | 6967.93 |
1506643200000 | 7015.47 |
1506902400000 | 7024.21 |
1506988800000 | 7192.65 |
1507075200000 | 7286.82 |
1507161600000 | 7302.82 |
1507248000000 | 7263.4 |
1507507200000 | 7258.4 |
1507593600000 | 7379.51 |
1507680000000 | 7390.1 |
1507766400000 | 7358.83 |
1507852800000 | 7337.7 |
1508112000000 | 7333.99 |
1508198400000 | 7295.71 |
1508284800000 | 7330.51 |
1508371200000 | 7334.28 |
1508457600000 | 7314.64 |
1508716800000 | 7300.72 |
1508803200000 | 7273.26 |
1508889600000 | 7285.43 |
1508976000000 | 7224.88 |
1509062400000 | 7170.22 |
1509321600000 | 7340.26 |
1509408000000 | 7314.35 |
1509494400000 | 7321.18 |
1509580800000 | 7240.71 |
1509667200000 | 7187.14 |
1509926400000 | 7226.14 |
1510012800000 | 7091.07 |
1510099200000 | 7146.47 |
1510185600000 | 7137.07 |
1510272000000 | 7123.43 |
1510531200000 | 7076.62 |
1510617600000 | 6996.24 |
1510704000000 | 6932.5 |
1510790400000 | 6970.11 |
1510876800000 | 7009.13 |
1511136000000 | 6536.63 |
1511222400000 | 6711.79 |
1511308800000 | 6653.39 |
1511395200000 | 6521.25 |
1511481600000 | 6498.73 |
1511740800000 | 6458.39 |
1511827200000 | 6411.46 |
1511913600000 | 6425.75 |
1512000000000 | 6414.74 |
1512086400000 | 6335.88 |
1512345600000 | 6279.86 |
1512432000000 | 6194.22 |
1512518400000 | 6234.78 |
1512604800000 | 6165.63 |
1512691200000 | 6161.64 |
1512950400000 | 6318.4 |
1513036800000 | 6367.21 |
1513123200000 | 6518.13 |
1513209600000 | 6647.15 |
1513296000000 | 6845.65 |
1513555200000 | 7360.07 |
1513641600000 | 7385.41 |
1513728000000 | 7264.47 |
1513814400000 | 7204.85 |
1513900800000 | 7289.44 |
1514160000000 | 7289.44 |
1514246400000 | 7256.67 |
1514332800000 | 7357.65 |
1514419200000 | 7435.94 |
1514505600000 | 7401.31 |
1514851200000 | 7560.23 |
1514937600000 | 7539.17 |
1515024000000 | 7675.91 |
1515110400000 | 7691.8 |
1515369600000 | 7623.79 |
1515456000000 | 7541.14 |
1515542400000 | 7483.72 |
1515628800000 | 7599.55 |
1515715200000 | 7671.27 |
1515974400000 | 7662.38 |
1516060800000 | 7621.16 |
1516147200000 | 7675.42 |
1516233600000 | 7698.09 |
1516320000000 | 7678.67 |
1516579200000 | 7669.18 |
1516665600000 | 7627.09 |
1516752000000 | 7637.01 |
1516838400000 | 7535.34 |
1516924800000 | 7658.19 |
1517184000000 | 7695.05 |
1517270400000 | 7640.14 |
1517356800000 | 7671.82 |
1517443200000 | 7761.04 |
1517529600000 | 7710.01 |
1517788800000 | 7588.54 |
1517875200000 | 7534.83 |
1517961600000 | 7672.27 |
1518048000000 | 7545.92 |
1518134400000 | 7360.43 |
1518393600000 | 7471.88 |
1518480000000 | 7456.6 |
1518566400000 | 7451.59 |
1518652800000 | 7553.58 |
1518739200000 | 7542.87 |
1518998400000 | 7518.46 |
1519084800000 | 7553.24 |
1519171200000 | 7565.13 |
1519257600000 | 7636.15 |
1519344000000 | 7692.85 |
1519603200000 | 7646.99 |
1519689600000 | 7630.48 |
1519776000000 | 7507.47 |
1519862400000 | 7454.41 |
1519948800000 | 7414.26 |
1520208000000 | 7505.32 |
1520294400000 | 7518.58 |
1520380800000 | 7458.79 |
1520467200000 | 7480 |
1520553600000 | 7564.85 |
1520812800000 | 7564.44 |
1520899200000 | 7544 |
1520985600000 | 7497.44 |
1521072000000 | 7398.76 |
1521158400000 | 7362.8 |
1521417600000 | 7403.7 |
1521504000000 | 7427.41 |
1521590400000 | 7494.66 |
1521676800000 | 7424.3 |
1521763200000 | 7407.25 |
1522022400000 | 7354.07 |
1522108800000 | 7366.62 |
1522195200000 | 7369.55 |
1522281600000 | 7478.44 |
1522368000000 | 7478.44 |
1522627200000 | 7433.17 |
1522713600000 | 7489.42 |
1522800000000 | 7470.21 |
1522886400000 | 7564.92 |
1522972800000 | 7483.34 |
1523232000000 | 7549.97 |
1523318400000 | 7616.39 |
1523404800000 | 7655.22 |
1523491200000 | 7685.74 |
1523577600000 | 7671.64 |
1523836800000 | 7696.03 |
1523923200000 | 7718.25 |
1524009600000 | 7725.4 |
1524096000000 | 7778.22 |
1524182400000 | 7726.76 |
1524441600000 | 7710.56 |
1524528000000 | 7693.58 |
1524614400000 | 7619.04 |
1524700800000 | 7641.83 |
1524787200000 | 7612.27 |
1525046400000 | 7586.24 |
1525132800000 | 7561.55 |
1525219200000 | 7509.38 |
1525305600000 | 7396.25 |
1525392000000 | 7369.12 |
1525651200000 | 7325.23 |
1525737600000 | 7165.62 |
1525824000000 | 7283.68 |
1525910400000 | 7388.45 |
1525996800000 | 7455.52 |
1526256000000 | 7382.31 |
1526342400000 | 7310.16 |
1526428800000 | 7317.31 |
1526515200000 | 7257.29 |
1526601600000 | 7220.06 |
1526860800000 | 7224.31 |
1526947200000 | 7294.07 |
1527033600000 | 7260.38 |
1527120000000 | 7305.48 |
1527206400000 | 7231.24 |
1527465600000 | 7236.39 |
1527552000000 | 7166.51 |
1527638400000 | 7113.08 |
1527724800000 | 7037.37 |
1527811200000 | 7123.33 |
1528070400000 | 7210.68 |
1528156800000 | 7047.42 |
1528243200000 | 7131.64 |
1528329600000 | 7130.98 |
1528416000000 | 7158.89 |
1528675200000 | 7089.82 |
1528761600000 | 7166.87 |
1528848000000 | 7152.7 |
1528934400000 | 7137.22 |
1529020800000 | 7028.15 |
1529280000000 | 6957.9 |
1529366400000 | 6914.79 |
1529452800000 | 6910.15 |
1529539200000 | 6866.57 |
1529625600000 | 6854.46 |
1529884800000 | 6764.97 |
1529971200000 | 6787.44 |
1530057600000 | 6663.33 |
1530144000000 | 6576.23 |
1530230400000 | 6636.84 |
1530489600000 | 6568.53 |
1530576000000 | 6601.96 |
1530662400000 | 6583.5 |
1530748800000 | 6628.94 |
1530835200000 | 6664.93 |
1531094400000 | 6762.28 |
1531180800000 | 6757.94 |
1531267200000 | 6695.72 |
1531353600000 | 6730.73 |
1531440000000 | 6780.38 |
1531699200000 | 6746.58 |
1531785600000 | 6766.61 |
1531872000000 | 6771.51 |
1531958400000 | 6746.38 |
1532044800000 | 6800.35 |
1532304000000 | 6775.02 |
1532390400000 | 6912.43 |
1532476800000 | 6910.21 |
1532563200000 | 6913.27 |
1532649600000 | 6872.38 |
1532908800000 | 7016.35 |
1532995200000 | 7012.49 |
1533081600000 | 7060.43 |
1533168000000 | 6998.82 |
1533254400000 | 7036.53 |
1533513600000 | 6927.11 |
1533600000000 | 6910.4 |
1533686400000 | 6936.14 |
1533772800000 | 6885.7 |
1533859200000 | 6773.53 |
1534118400000 | 6683.43 |
1534204800000 | 6658.09 |
1534291200000 | 6613.99 |
1534377600000 | 6634.39 |
1534464000000 | 6594.54 |
1534723200000 | 6562.55 |
1534809600000 | 6668.5 |
1534896000000 | 6732.19 |
1534982400000 | 6670.69 |
1535068800000 | 6699.55 |
1535328000000 | 6803.23 |
1535414400000 | 6800.12 |
1535500800000 | 6681.26 |
1535587200000 | 6527.91 |
1535673600000 | 6556.31 |
1535932800000 | 6462.91 |
1536019200000 | 6289.72 |
1536105600000 | 6221.75 |
1536192000000 | 6384.96 |
1536278400000 | 6466.51 |
1536537600000 | 6397.63 |
1536624000000 | 6356.92 |
1536710400000 | 6461.07 |
1536796800000 | 6580.4 |
1536883200000 | 6606.75 |
1537142400000 | 6609.7 |
1537228800000 | 6625.44 |
1537315200000 | 6647.1 |
1537401600000 | 6739.63 |
1537488000000 | 6858.36 |
1537747200000 | 6767.4 |
1537833600000 | 6772.18 |
1537920000000 | 6839.84 |
1538006400000 | 6895.42 |
1538092800000 | 6866.95 |
1538352000000 | 6944.06 |
1538438400000 | 6931.7 |
1538524800000 | 6936.16 |
1538611200000 | 6823.86 |
1538697600000 | 6778.46 |
1538956800000 | 6657.04 |
1539043200000 | 6629.38 |
1539129600000 | 6547.23 |
1539216000000 | 6461.74 |
1539302400000 | 6482.41 |
1539561600000 | 6493.37 |
1539648000000 | 6577.91 |
1539734400000 | 6570.39 |
1539820800000 | 6479.11 |
1539907200000 | 6489.4 |
1540166400000 | 6436.9 |
1540252800000 | 6406.15 |
1540339200000 | 6326.08 |
1540425600000 | 6345.61 |
1540512000000 | 6292.46 |
1540771200000 | 6246.92 |
1540857600000 | 6125.55 |
1540944000000 | 6224.45 |
1541030400000 | 6291.12 |
1541116800000 | 6318.39 |
1541376000000 | 6470.15 |
1541462400000 | 6483.06 |
1541548800000 | 6518.16 |
1541635200000 | 6540.39 |
1541721600000 | 6417.88 |
1541980800000 | 6411.96 |
1542067200000 | 6344.5 |
1542153600000 | 6404.75 |
1542240000000 | 6490.39 |
1542326400000 | 6561.55 |
1542585600000 | 6592.9 |
1542672000000 | 6536.63 |
1542758400000 | 6564.7 |
1542844800000 | 6577.24 |
1542931200000 | 6552.49 |
1543190400000 | 6523.14 |
1543276800000 | 6532.48 |
1543363200000 | 6560.58 |
1543449600000 | 6618.3 |
1543536000000 | 6540.53 |
1543795200000 | 6645.7 |
1543881600000 | 6680.63 |
1543968000000 | 6625.15 |
1544054400000 | 6562.09 |
1544140800000 | 6585.91 |
1544400000000 | 6498.7 |
1544486400000 | 6479.32 |
1544572800000 | 6530.06 |
1544659200000 | 6546.33 |
1544745600000 | 6514.24 |
1545004800000 | 6474.15 |
1545091200000 | 6511.1 |
1545177600000 | 6498.49 |
1545264000000 | 6451.16 |
1545350400000 | 6455.05 |
1545609600000 | 6489.36 |
1545696000000 | 6489.36 |
1545782400000 | 6484.05 |
1545868800000 | 6429.99 |
1545955200000 | 6516.89 |
1546214400000 | 6501.24 |
1546387200000 | 6487.13 |
1546473600000 | 6498.63 |
1546560000000 | 6668.01 |
1546819200000 | 6687.02 |
1546905600000 | 6732.53 |
1546992000000 | 6754.49 |
1547078400000 | 6764.54 |
1547164800000 | 6856.25 |
1547424000000 | 6864.38 |
1547510400000 | 6921.88 |
1547596800000 | 6980.54 |
1547683200000 | 7059.65 |
1547769600000 | 7135.16 |
1548028800000 | 7093.33 |
1548115200000 | 6999.65 |
1548201600000 | 6999.17 |
1548288000000 | 7062.21 |
1548374400000 | 7139.97 |
1548633600000 | 7041.51 |
1548720000000 | 7072.08 |
1548806400000 | 7060.36 |
1548892800000 | 7273.49 |
1548979200000 | 7272.58 |
1549238400000 | 7358.66 |
1549324800000 | 7370.47 |
1549411200000 | 7364.22 |
1549497600000 | 7308.76 |
1549584000000 | 7214.52 |
1549843200000 | 7140.51 |
1549929600000 | 7151.36 |
1550016000000 | 7153.62 |
1550102400000 | 7127.07 |
1550188800000 | 7188.57 |
1550448000000 | 7201.1 |
1550534400000 | 7249.16 |
1550620800000 | 7316.36 |
1550707200000 | 7311.03 |
1550793600000 | 7411.48 |
1551052800000 | 7401.9 |
1551139200000 | 7399.81 |
1551225600000 | 7327.14 |
1551312000000 | 7228.92 |
1551398400000 | 7239.48 |
1551657600000 | 7202.82 |
1551744000000 | 7191.32 |
1551830400000 | 7203.79 |
1551916800000 | 7148.23 |
1552003200000 | 7104.34 |
1552262400000 | 7110.03 |
1552348800000 | 7107.67 |
1552435200000 | 7133.93 |
1552521600000 | 7096.43 |
1552608000000 | 7103.55 |
1552867200000 | 7149.64 |
1552953600000 | 7166.63 |
1553040000000 | 7125.6 |
1553126400000 | 7153.5 |
1553212800000 | 6965.46 |
1553472000000 | 6946.37 |
1553558400000 | 6930.33 |
1553644800000 | 6857.55 |
1553731200000 | 6925.55 |
1553817600000 | 6995.52 |
1554076800000 | 7078.66 |
1554163200000 | 7020.16 |
1554249600000 | 7054.97 |
1554336000000 | 7114.73 |
1554422400000 | 7076.97 |
1554681600000 | 7119.59 |
1554768000000 | 7125.27 |
1554854400000 | 7149.04 |
1554940800000 | 7112.1 |
1555027200000 | 7149.33 |
1555286400000 | 7098.63 |
1555372800000 | 7119.72 |
1555459200000 | 7195.36 |
1555545600000 | 7176 |
1555632000000 | 7176 |
1555891200000 | 7144.25 |
1555977600000 | 7070.71 |
1556064000000 | 6968.65 |
1556150400000 | 6914.8 |
1556236800000 | 7000.89 |
1556496000000 | 6965.12 |
1556582400000 | 6959.18 |
1556668800000 | 6982.1 |
1556755200000 | 6843.26 |
1556841600000 | 6890.39 |
1557100800000 | 6844.41 |
1557187200000 | 6830 |
1557273600000 | 6780.76 |
1557360000000 | 6708.33 |
1557446400000 | 6743.71 |
1557705600000 | 6597.76 |
1557792000000 | 6645.95 |
1557878400000 | 6642.37 |
1557964800000 | 6655.94 |
1558051200000 | 6604.47 |
1558310400000 | 6583.77 |
1558396800000 | 6613.55 |
1558483200000 | 6578.67 |
1558569600000 | 6541.11 |
1558656000000 | 6610.95 |
1558915200000 | 6559.94 |
1559001600000 | 6430.64 |
1559088000000 | 6485.14 |
1559174400000 | 6505.29 |
1559260800000 | 6610 |
1559520000000 | 6718.58 |
1559606400000 | 6787.75 |
1559692800000 | 6797.55 |
1559779200000 | 6765.38 |
1559865600000 | 6787.19 |
1560124800000 | 6856.49 |
1560211200000 | 6960.51 |
1560297600000 | 6895.39 |
1560384000000 | 6890.33 |
1560470400000 | 6810.85 |
1560729600000 | 6808.9 |
1560816000000 | 6803.75 |
1560902400000 | 6819.2 |
1560988800000 | 6992.05 |
1561075200000 | 7036.1 |
1561334400000 | 7032.92 |
1561420800000 | 7093 |
1561507200000 | 7062.99 |
1561593600000 | 7038.57 |
1561680000000 | 7055.3 |
1561939200000 | 7087.17 |
1562025600000 | 6998.73 |
1562112000000 | 7036.67 |
1562198400000 | 7039.2 |
1562284800000 | 7012.94 |
1562544000000 | 6961.81 |
1562630400000 | 6910.25 |
1562716800000 | 6984.79 |
1562803200000 | 6986.37 |
1562889600000 | 6985.57 |
1563148800000 | 7038.84 |
1563235200000 | 7021.21 |
1563321600000 | 6941.67 |
1563408000000 | 6927.95 |
1563494400000 | 6901.57 |
1563753600000 | 6855.85 |
1563840000000 | 6772.98 |
1563926400000 | 6712.45 |
1564012800000 | 6724.31 |
1564099200000 | 6731.93 |
1564358400000 | 6714.56 |
1564444800000 | 6691.93 |
1564531200000 | 6698.79 |
1564617600000 | 6637.84 |
1564704000000 | 6489.11 |
1564963200000 | 6239.9 |
1565049600000 | 6280.57 |
1565136000000 | 6306.04 |
1565222400000 | 6422.72 |
1565308800000 | 6382.52 |
1565568000000 | 6173.87 |
1565654400000 | 6250.47 |
1565740800000 | 6124.06 |
1565827200000 | 6129.82 |
1565913600000 | 6182.04 |
1566172800000 | 6092.95 |
1566259200000 | 6128.45 |
1566345600000 | 6136.55 |
1566432000000 | 6091.96 |
1566518400000 | 6010.99 |
1566777600000 | 5934.2 |
1566864000000 | 5816.46 |
1566950400000 | 5819.86 |
1567036800000 | 5919.65 |
1567123200000 | 6073.79 |
1567382400000 | 6037.73 |
1567468800000 | 5962.78 |
1567555200000 | 6014.76 |
1567641600000 | 6097.19 |
1567728000000 | 6196.07 |
1567987200000 | 6161.94 |
1568073600000 | 6218.7 |
1568160000000 | 6245.54 |
1568246400000 | 6274.81 |
1568332800000 | 6380.2 |
1568592000000 | 6409.04 |
1568678400000 | 6308.81 |
1568764800000 | 6305.02 |
1568851200000 | 6306.31 |
1568937600000 | 6299.06 |
1569196800000 | 6229 |
1569283200000 | 6225.55 |
1569369600000 | 6161.98 |
1569456000000 | 6152.06 |
1569542400000 | 6240.56 |
1569801600000 | 6139.44 |
1569888000000 | 6076.62 |
1569974400000 | 6042.01 |
1570060800000 | 6094.36 |
1570147200000 | 6121.32 |
1570406400000 | 6093.88 |
1570492800000 | 6046.04 |
1570579200000 | 6012.11 |
1570665600000 | 6043.61 |
1570752000000 | 6213.14 |
1571011200000 | 6161.03 |
1571097600000 | 6163.91 |
1571184000000 | 6123.36 |
1571270400000 | 6191.82 |
1571356800000 | 6261.39 |
1571616000000 | 5795.55 |
1571702400000 | 5836.94 |
1571788800000 | 5676.52 |
1571875200000 | 5834.18 |
1571961600000 | 5707.06 |
1572220800000 | 5706.31 |
1572307200000 | 5602.93 |
1572393600000 | 5353.23 |
1572480000000 | 5341.53 |
1572566400000 | 5343.78 |
1572825600000 | 5363.85 |
1572912000000 | 5204.94 |
1572998400000 | 5190.8 |
1573084800000 | 5151.71 |
1573171200000 | 5164.6 |
1573430400000 | 4933.17 |
1573516800000 | 4760.5 |
1573603200000 | 4516.33 |
1573689600000 | 4598.88 |
1573776000000 | 5143.12 |
1574035200000 | 5147.2 |
1574121600000 | 4969.61 |
1574208000000 | 4950.41 |
1574294400000 | 4901.9 |
1574380800000 | 4901.55 |
1574640000000 | 4856.29 |
1574726400000 | 4695.99 |
1574812800000 | 4593.87 |
1574899200000 | 4492.43 |
1574985600000 | 4670.87 |
1575244800000 | 4661.28 |
1575331200000 | 4634.01 |
1575417600000 | 4796.38 |
1575504000000 | 4946.01 |
1575590400000 | 5039.39 |
1575849600000 | 5098 |
1575936000000 | 5078.28 |
1576022400000 | 5140.91 |
1576108800000 | 5120.3 |
1576195200000 | 5222.14 |
1576454400000 | 5239.85 |
1576540800000 | 5213.03 |
1576627200000 | 5150.82 |
1576713600000 | 5179.16 |
1576800000000 | 5188.18 |
1577059200000 | 5129.34 |
1577145600000 | 5161.07 |
1577232000000 | 5161.07 |
1577318400000 | 5141.67 |
1577404800000 | 5187.97 |
1577664000000 | 5163.84 |
1577750400000 | 5159.81 |
1577923200000 | 5259.61 |
1578009600000 | 5300.67 |
1578268800000 | 5207.59 |
1578355200000 | 5218.82 |
1578441600000 | 5237.19 |
1578528000000 | 5212.45 |
1578614400000 | 5288.42 |
1578873600000 | 5168.05 |
1578960000000 | 5195.56 |
1579046400000 | 5101.74 |
1579132800000 | 5083.38 |
1579219200000 | 5131.56 |
1579478400000 | 5123.05 |
1579564800000 | 4956.11 |
1579651200000 | 4923.6 |
1579737600000 | 4890.56 |
1579824000000 | 4890.7 |
1580083200000 | 4724.86 |
1580169600000 | 4745 |
1580256000000 | 4737.87 |
1580342400000 | 4679.41 |
1580428800000 | 4657.8 |
1580688000000 | 4718.42 |
1580774400000 | 4821.51 |
1580860800000 | 4831.4 |
1580947200000 | 4826.09 |
1581033600000 | 4794.3 |
1581292800000 | 4722.84 |
1581379200000 | 4792.51 |
1581465600000 | 4749.03 |
1581552000000 | 4714.1 |
1581638400000 | 4719.1 |
1581897600000 | 4688.1 |
1581984000000 | 4596.68 |
1582070400000 | 4570.25 |
1582156800000 | 4513.01 |
1582243200000 | 4521.5 |
1582502400000 | 4403.81 |
1582588800000 | 4316.06 |
1582675200000 | 4295.29 |
1582761600000 | 4242.78 |
1582848000000 | 4035.86 |
1583107200000 | 4176.01 |
1583193600000 | 4226.21 |
1583280000000 | 4246.48 |
1583366400000 | 4212.24 |
1583452800000 | 4100.62 |
1583712000000 | 3863.22 |
1583798400000 | 3943.41 |
1583884800000 | 3906.83 |
1583971200000 | 3615.41 |
1584057600000 | 3689.17 |
1584316800000 | 3122.94 |
1584403200000 | 3280.53 |
1584489600000 | 2878.95 |
1584576000000 | 3054.69 |
1584662400000 | 3022.13 |
1584921600000 | 2897.36 |
1585008000000 | 2866.19 |
1585094400000 | 3078.98 |
1585180800000 | 3325.83 |
1585267200000 | 3302.46 |
1585526400000 | 3334.89 |
1585612800000 | 3498.25 |
1585699200000 | 3452.8 |
1585785600000 | 3593.9 |
1585872000000 | 3597.24 |
1586131200000 | 3706.92 |
1586217600000 | 3737.3 |
1586304000000 | 3717.62 |
1586390400000 | 3832.45 |
1586476800000 | 3832.45 |
1586736000000 | 3893.99 |
1586822400000 | 3928.7 |
1586908800000 | 3827.52 |
1586995200000 | 3865.85 |
1587081600000 | 3895.83 |
1587340800000 | 3771.07 |
1587427200000 | 3651.22 |
1587513600000 | 3711.24 |
1587600000000 | 3741.73 |
1587686400000 | 3663.47 |
1587945600000 | 3809.44 |
1588032000000 | 3928.47 |
1588118400000 | 4127.16 |
1588204800000 | 4102.81 |
1588291200000 | 4100.19 |
1588550400000 | 3984.4 |
1588636800000 | 4146.79 |
1588723200000 | 4142.36 |
1588809600000 | 4099.38 |
1588896000000 | 3975.5 |
1589155200000 | 3994.65 |
1589241600000 | 3929.76 |
1589328000000 | 3800.11 |
1589414400000 | 3885.15 |
1589500800000 | 3901.57 |
1589760000000 | 4087.11 |
1589846400000 | 4037.18 |
1589932800000 | 4120.83 |
1590019200000 | 4140.17 |
1590105600000 | 4064.48 |
1590364800000 | 4124.88 |
1590451200000 | 4151.97 |
1590537600000 | 4113.06 |
1590624000000 | 4024.6 |
1590710400000 | 4088.81 |
1590969600000 | 4145.8 |
1591056000000 | 4306.78 |
1591142400000 | 4508.78 |
1591228800000 | 4447.1 |
1591315200000 | 4652.06 |
1591574400000 | 4769.73 |
1591660800000 | 4767.12 |
1591747200000 | 4651.45 |
1591833600000 | 4551.63 |
1591920000000 | 4551.77 |
1592179200000 | 4476.89 |
1592265600000 | 4646.54 |
1592352000000 | 4591.31 |
1592438400000 | 4544.46 |
1592524800000 | 4445.58 |
1592784000000 | 4452.93 |
1592870400000 | 4473.24 |
1592956800000 | 4521.82 |
1593043200000 | 4584.13 |
1593129600000 | 4473.34 |
1593388800000 | 4472.38 |
1593475200000 | 4426.53 |
1593561600000 | 4567.08 |
1593648000000 | 4788.1 |
1593734400000 | 4856.96 |
1593993600000 | 4924.25 |
1594080000000 | 4939.22 |
1594166400000 | 4897.66 |
1594252800000 | 4761.52 |
1594339200000 | 4713.69 |
1594598400000 | 4849.92 |
1594684800000 | 4974.88 |
1594771200000 | 4809.22 |
1594857600000 | 4814.46 |
1594944000000 | 4782.19 |
1595203200000 | 4678.79 |
1595289600000 | 4647.18 |
1595376000000 | 4780.01 |
1595462400000 | 4765.23 |
1595548800000 | 4843.64 |
1595808000000 | 4949.39 |
1595894400000 | 4990.37 |
1595980800000 | 4981.91 |
1596067200000 | 4990.4 |
1596153600000 | 5051.93 |
1596412800000 | 4863.09 |
1596499200000 | 4831.8 |
1596585600000 | 4772.17 |
1596672000000 | 4773.12 |
1596758400000 | 4780.34 |
1597017600000 | 4690.42 |
1597104000000 | 4732.46 |
1597190400000 | 4773.5 |
1597276800000 | 4727.72 |
1597363200000 | 4742.7 |
1597622400000 | 4713.69 |
1597708800000 | 4690.28 |
1597795200000 | 4704.94 |
1597881600000 | 4692.07 |
1597968000000 | 4710.31 |
1598227200000 | 4660.33 |
1598313600000 | 4553.62 |
1598400000000 | 4484.77 |
1598486400000 | 4505.21 |
1598572800000 | 4490.15 |
1598832000000 | 4346.54 |
1598918400000 | 4359.87 |
1599004800000 | 4539.69 |
1599091200000 | 4567.97 |
1599177600000 | 4490.95 |
1599436800000 | 4594.04 |
1599523200000 | 4604.69 |
1599609600000 | 4585.34 |
1599696000000 | 4519.08 |
1599782400000 | 4458.34 |
1600041600000 | 4512.49 |
1600128000000 | 4523.94 |
1600214400000 | 4495.34 |
1600300800000 | 4458.28 |
1600387200000 | 4458.33 |
1600646400000 | 4296.54 |
1600732800000 | 4302.23 |
1600819200000 | 4172.82 |
1600905600000 | 4206.17 |
1600992000000 | 4253.13 |
1601251200000 | 4242.34 |
1601337600000 | 4216.49 |
1601424000000 | 4238.4 |
1601510400000 | 4202.71 |
1601596800000 | 4182.64 |
1601856000000 | 4106.87 |
1601942400000 | 4070.92 |
1602028800000 | 4015.09 |
1602115200000 | 4057.7 |
1602201600000 | 4090.25 |
1602460800000 | 4088.02 |
1602547200000 | 4084.71 |
1602633600000 | 4108.43 |
1602720000000 | 4090.57 |
1602806400000 | 4087.58 |
1603065600000 | 4094.44 |
1603152000000 | 4121.94 |
1603238400000 | 4191.83 |
1603324800000 | 4199.86 |
1603411200000 | 4190.58 |
1603670400000 | 4152.67 |
1603756800000 | 4129.05 |
1603843200000 | 4075.14 |
1603929600000 | 4029.79 |
1604016000000 | 3942.75 |
1604275200000 | 3990.67 |
1604361600000 | 3995.15 |
1604448000000 | 3979.26 |
1604534400000 | 4152.26 |
1604620800000 | 4318.11 |
1604880000000 | 4492.82 |
1604966400000 | 4536.75 |
1605052800000 | 4502.21 |
1605139200000 | 4439.07 |
1605225600000 | 4450.64 |
1605484800000 | 4511.91 |
1605571200000 | 4581.19 |
1605657600000 | 4684.75 |
1605744000000 | 4573.96 |
1605830400000 | 4589.22 |
1606089600000 | 4617.42 |
1606176000000 | 4630.91 |
1606262400000 | 4595.19 |
1606348800000 | 4627.52 |
1606435200000 | 4599.11 |
1606694400000 | 4555.96 |
1606780800000 | 4649.97 |
1606867200000 | 4707.31 |
1606953600000 | 4798.52 |
1607040000000 | 4830.22 |
1607299200000 | 4768.9 |
1607385600000 | 4752.04 |
1607472000000 | 4818.36 |
1607558400000 | 4785.36 |
1607644800000 | 4760.57 |
1607904000000 | 4723.09 |
1607990400000 | 4718.24 |
1608076800000 | 4774.93 |
1608163200000 | 4908.57 |
1608249600000 | 4887.06 |
1608508800000 | 4778.24 |
1608595200000 | 4820.73 |
1608681600000 | 4896.14 |
1608768000000 | 4860.88 |
1608854400000 | 4860.88 |
1609113600000 | 4919.6 |
1609200000000 | 4914.29 |
1609286400000 | 4934.69 |
1609372800000 | 4918.45 |
1609718400000 | 4987.7 |
1609804800000 | 5112.89 |
1609891200000 | 5150.05 |
1609977600000 | 5178.39 |
1610064000000 | 5217.67 |
1610323200000 | 5196.05 |
1610409600000 | 5188.22 |
1610496000000 | 5143.04 |
1610582400000 | 5209.68 |
1610668800000 | 5125.75 |
1610928000000 | 5170.57 |
1611014400000 | 5205.41 |
1611100800000 | 5252.96 |
1611187200000 | 5251.03 |
1611273600000 | 5085.12 |
1611532800000 | 5032.81 |
1611619200000 | 5040.07 |
1611705600000 | 4905.99 |
1611792000000 | 4898.66 |
1611878400000 | 4858.03 |
1612137600000 | 4927.03 |
1612224000000 | 5084 |
1612310400000 | 5053.4 |
1612396800000 | 5045.6 |
1612483200000 | 5048.43 |
1612742400000 | 5101.59 |
1612828800000 | 5162.06 |
1612915200000 | 5189.2 |
1613001600000 | 5186.66 |
1613088000000 | 5225.06 |
1613347200000 | 5245.28 |
1613433600000 | 5299.99 |
1613520000000 | 5241.84 |
1613606400000 | 5262.4 |
1613692800000 | 5389.66 |
1613952000000 | 5319.23 |
1614038400000 | 5278.58 |
1614124800000 | 5365.74 |
1614211200000 | 5363.83 |
1614297600000 | 5331.67 |
1614556800000 | 5328.99 |
1614643200000 | 5341.58 |
1614729600000 | 5416.12 |
1614816000000 | 5367.95 |
1614902400000 | 5286.11 |
1615161600000 | 5231.74 |
1615248000000 | 5379.81 |
1615334400000 | 5444.02 |
1615420800000 | 5481.86 |
1615507200000 | 5510.26 |
1615766400000 | 5515.08 |
1615852800000 | 5458.45 |
1615939200000 | 5453.5 |
1616025600000 | 5503.53 |
1616112000000 | 5519.62 |
1616371200000 | 5521.21 |
1616457600000 | 5496.3 |
1616544000000 | 5461.5 |
1616630400000 | 5365.43 |
1616716800000 | 5519.2 |
1616976000000 | 5518.99 |
1617062400000 | 5573.51 |
1617148800000 | 5594.38 |
1617235200000 | 5537.9 |
1617321600000 | 5538.07 |
1617580800000 | 5521.43 |
1617667200000 | 5511.36 |
1617753600000 | 5584.64 |
1617840000000 | 5701.55 |
1617926400000 | 5726.89 |
1618185600000 | 5740.24 |
1618272000000 | 5690.5 |
1618358400000 | 5766.34 |
1618444800000 | 5869.17 |
1618531200000 | 5916.04 |
1618790400000 | 5909 |
1618876800000 | 5951.33 |
1618963200000 | 5868.96 |
1619049600000 | 5710.57 |
1619136000000 | 5630.88 |
1619395200000 | 5691.7 |
1619481600000 | 5602.24 |
1619568000000 | 5426.22 |
1619654400000 | 5335.68 |
1619740800000 | 5160.44 |
1620000000000 | 5378.91 |
1620086400000 | 5499.11 |
1620172800000 | 5555.04 |
1620259200000 | 5481.43 |
1620345600000 | 5446.26 |
1620604800000 | 5412.64 |
1620691200000 | 5342.85 |
1620777600000 | 5254.26 |
1620864000000 | 5199.31 |
1620950400000 | 5376.9 |
1621209600000 | 4753.38 |
1621296000000 | 4741.98 |
1621382400000 | 4618.48 |
1621468800000 | 4725.92 |
1621555200000 | 4703.53 |
1621814400000 | 4626.78 |
1621900800000 | 4612.89 |
1621987200000 | 4691.19 |
1622073600000 | 4787.06 |
1622160000000 | 4924.66 |
1622419200000 | 5044.49 |
1622505600000 | 5086.94 |
1622592000000 | 5104.46 |
1622678400000 | 4886.63 |
1622764800000 | 4911.89 |
1623024000000 | 4805.03 |
1623110400000 | 4877.65 |
1623196800000 | 4953.86 |
1623283200000 | 4953.75 |
1623369600000 | 5057.27 |
1623628800000 | 5128.85 |
1623715200000 | 5086.17 |
1623801600000 | 5051.88 |
1623888000000 | 4996.93 |
1623974400000 | 4905.67 |
1624233600000 | 4915.74 |
1624320000000 | 4888.49 |
1624406400000 | 5050.98 |
1624492800000 | 5142.12 |
1624579200000 | 5030.72 |
1624838400000 | 5030.53 |
1624924800000 | 4956.27 |
1625011200000 | 4985.14 |
1625097600000 | 4955.17 |
1625184000000 | 4942.45 |
1625443200000 | 4938.31 |
1625529600000 | 4741.82 |
1625616000000 | 4671.23 |
1625702400000 | 4669.03 |
1625788800000 | 4776.46 |
1626048000000 | 4760.23 |
1626134400000 | 4693.93 |
1626220800000 | 4671.66 |
1626307200000 | 4641.62 |
1626393600000 | 4615.2 |
1626652800000 | 4752.1 |
1626739200000 | 4776.97 |
1626825600000 | 4812.87 |
1626912000000 | 4864.24 |
1626998400000 | 4748.57 |
1627257600000 | 4673.82 |
1627344000000 | 4714.38 |
1627430400000 | 4686.48 |
1627516800000 | 4775.59 |
1627603200000 | 4788.35 |
1627862400000 | 4738.92 |
1627948800000 | 4678.19 |
1628035200000 | 4599.03 |
1628121600000 | 4630.47 |
1628208000000 | 4529.6 |
1628467200000 | 4482.51 |
1628553600000 | 4582.21 |
1628640000000 | 4737.62 |
1628726400000 | 4744 |
1628812800000 | 4768.68 |
1629072000000 | 4689.17 |
1629158400000 | 4623.46 |
1629244800000 | 4671.62 |
1629331200000 | 4643.61 |
1629417600000 | 4670.49 |
1629676800000 | 4726.24 |
1629763200000 | 4695.06 |
1629849600000 | 4762.92 |
1629936000000 | 4782.13 |
1630022400000 | 4759.29 |
1630281600000 | 4816.23 |
1630368000000 | 4819.97 |
1630454400000 | 4804.93 |
1630540800000 | 4798.25 |
1630627200000 | 4857.42 |
1630886400000 | 4805.26 |
1630972800000 | 4671.31 |
1631059200000 | 4530.22 |
1631145600000 | 4568.71 |
1631232000000 | 4568.91 |
1631491200000 | 4579.14 |
1631577600000 | 4511.3 |
1631664000000 | 4501.97 |
1631750400000 | 4537.44 |
1631836800000 | 4523.46 |
1632096000000 | 4372.41 |
1632182400000 | 4373.16 |
1632268800000 | 4463.6 |
1632355200000 | 4443.43 |
1632441600000 | 4422.55 |
1632700800000 | 4478.64 |
1632787200000 | 4430.78 |
1632873600000 | 4441.89 |
1632960000000 | 4420.25 |
1633046400000 | 4399.65 |
1633305600000 | 4283.75 |
1633392000000 | 4243.92 |
1633478400000 | 4136.21 |
1633564800000 | 4101.76 |
1633651200000 | 4069.59 |
1633910400000 | 4058.23 |
1633996800000 | 4003.52 |
1634083200000 | 3880.11 |
1634169600000 | 3867.64 |
1634256000000 | 3826.65 |
1634515200000 | 3851.36 |
1634601600000 | 3865.36 |
1634688000000 | 3938.8 |
1634774400000 | 3908.77 |
1634860800000 | 3960.89 |
1635120000000 | 4050.02 |
1635206400000 | 4066.66 |
1635292800000 | 3982.63 |
1635379200000 | 3956.4 |
1635465600000 | 3908.31 |
1635724800000 | 3898.22 |
1635811200000 | 3965.33 |
1635897600000 | 4026.58 |
1635984000000 | 4162.44 |
1636070400000 | 4172.61 |
1636329600000 | 4147.15 |
1636416000000 | 4245.56 |
1636502400000 | 4266.53 |
1636588800000 | 4273.16 |
1636675200000 | 4170.79 |
1636934400000 | 4080.04 |
1637020800000 | 3928.37 |
1637107200000 | 3872.85 |
1637193600000 | 3837.74 |
1637280000000 | 3858.41 |
1637539200000 | 4342.93 |
1637625600000 | 4308.42 |
1637712000000 | 4266.78 |
1637798400000 | 4170.68 |
1637884800000 | 4115.1 |
1638144000000 | 3987.76 |
1638230400000 | 4001.5 |
1638316800000 | 3924.61 |
1638403200000 | 3911.88 |
1638489600000 | 3942.66 |
1638748800000 | 3909.54 |
1638835200000 | 3968.29 |
1638921600000 | 3954.05 |
1639008000000 | 4004.97 |
1639094400000 | 3979.92 |
1639353600000 | 3955.63 |
1639440000000 | 3800.76 |
1639526400000 | 3902.72 |
1639612800000 | 3965.35 |
1639699200000 | 3978.91 |
1639958400000 | 3723.43 |
1640044800000 | 3770.06 |
1640131200000 | 3794.08 |
1640217600000 | 3910.65 |
1640304000000 | 4005.28 |
1640563200000 | 4009.55 |
1640649600000 | 4055.54 |
1640736000000 | 4102.24 |
1640822400000 | 4154.35 |
1640908800000 | 4131.76 |
1641168000000 | 4080.47 |
1641254400000 | 4122.07 |
1641340800000 | 4177.39 |
1641427200000 | 4126.28 |
1641513600000 | 4096.89 |
1641772800000 | 4079.34 |
1641859200000 | 4169.79 |
1641945600000 | 4286.53 |
1642032000000 | 4319.37 |
1642118400000 | 4308.78 |
1642377600000 | 4252.64 |
1642464000000 | 4266.79 |
1642550400000 | 4281.11 |
1642636800000 | 4342.39 |
1642723200000 | 4551.4 |
1642982400000 | 4419.26 |
1643068800000 | 4439.16 |
1643155200000 | 4516.22 |
1643241600000 | 4488.69 |
1643328000000 | 4413.3 |
1643587200000 | 4460.97 |
1643673600000 | 4400.38 |
1643760000000 | 4387.59 |
1643846400000 | 4268.93 |
1643932800000 | 4149.48 |
1644192000000 | 4171.91 |
1644278400000 | 4221.31 |
1644364800000 | 4276.14 |
1644451200000 | 4351.72 |
1644537600000 | 4288.28 |
1644796800000 | 4240.32 |
1644883200000 | 4300.79 |
1644969600000 | 4327.21 |
1645056000000 | 4270.91 |
1645142400000 | 4281.06 |
1645401600000 | 4260.74 |
1645488000000 | 4304.59 |
1645574400000 | 4229.45 |
1645660800000 | 4132.81 |
1645747200000 | 4216.99 |
1646006400000 | 4252.63 |
1646092800000 | 4083.65 |
1646179200000 | 4029.14 |
1646265600000 | 4045.54 |
1646352000000 | 4009.15 |
1646611200000 | 3970.34 |
1646697600000 | 3936.73 |
1646784000000 | 4052.92 |
1646870400000 | 4012.18 |
1646956800000 | 4080.22 |
1647216000000 | 4028.54 |
1647302400000 | 4098.31 |
1647388800000 | 4287.78 |
1647475200000 | 4403.98 |
1647561600000 | 4404.93 |
1647820800000 | 4541.44 |
1647907200000 | 4428.69 |
1647993600000 | 4390.99 |
1648080000000 | 4541.45 |
1648166400000 | 4620.34 |
1648425600000 | 4613.62 |
1648512000000 | 4540.12 |
1648598400000 | 4429.05 |
1648684800000 | 4442.97 |
1648771200000 | 4472.92 |
1649030400000 | 4498.53 |
1649116800000 | 4417.08 |
1649203200000 | 4357.38 |
1649289600000 | 4241.97 |
1649376000000 | 4257.52 |
1649635200000 | 4222.36 |
1649721600000 | 4243.23 |
1649808000000 | 4238.39 |
1649894400000 | 4171.12 |
1649980800000 | 4171.12 |
1650240000000 | 4093.19 |
1650326400000 | 4119.51 |
1650412800000 | 4193.16 |
1650499200000 | 4173.93 |
1650585600000 | 4063.33 |
1650844800000 | 3910.95 |
1650931200000 | 3936.08 |
1651017600000 | 3973.99 |
1651104000000 | 3939.07 |
1651190400000 | 3942.92 |
1651449600000 | 3887.36 |
1651536000000 | 3916.82 |
1651622400000 | 3936.85 |
1651708800000 | 3883.83 |
1651795200000 | 3965.49 |
1652054400000 | 3857.68 |
1652140800000 | 3848.06 |
1652227200000 | 3839.25 |
1652313600000 | 3804.33 |
1652400000000 | 3881.3 |
1652659200000 | 3877.62 |
1652745600000 | 4026.55 |
1652832000000 | 4010.13 |
1652918400000 | 4016.22 |
1653004800000 | 4079.83 |
1653264000000 | 4200.93 |
1653350400000 | 4187.26 |
1653436800000 | 4259.82 |
1653523200000 | 4305.87 |
1653609600000 | 4429.41 |
1653868800000 | 4398.43 |
1653955200000 | 4475.08 |
1654041600000 | 4474.09 |
1654128000000 | 4550.77 |
1654214400000 | 4574.04 |
1654473600000 | 4528.45 |
1654560000000 | 4528.56 |
1654646400000 | 4552.85 |
1654732800000 | 4458.18 |
1654819200000 | 4410.84 |
1655078400000 | 4127.4 |
1655164800000 | 4075.05 |
1655251200000 | 4114.95 |
1655337600000 | 3996.29 |
1655424000000 | 4008.97 |
1655683200000 | 3973.84 |
1655769600000 | 3978.84 |
1655856000000 | 3925.73 |
1655942400000 | 3755.03 |
1656028800000 | 3733.69 |
1656288000000 | 3712.23 |
1656374400000 | 3789.57 |
1656460800000 | 3766.62 |
1656547200000 | 3646.78 |
1656633600000 | 3672.46 |
1656892800000 | 3717.23 |
1656979200000 | 3670.83 |
1657065600000 | 3591.97 |
1657152000000 | 3678.2 |
1657238400000 | 3737.41 |
1657497600000 | 3614.99 |
1657584000000 | 3597.03 |
1657670400000 | 3636.8 |
1657756800000 | 3476.55 |
1657843200000 | 3630.72 |
1658102400000 | 3803.37 |
1658188800000 | 3901.16 |
1658275200000 | 3937.17 |
1658361600000 | 3925.11 |
1658448000000 | 3943.53 |
1658707200000 | 3848.08 |
1658793600000 | 3919.01 |
1658880000000 | 3943.33 |
1658966400000 | 4035.2 |
1659052800000 | 4072.52 |
1659312000000 | 4189.9 |
1659398400000 | 4132.43 |
1659484800000 | 4070.14 |
1659571200000 | 4079.33 |
1659657600000 | 4105.77 |
1659916800000 | 4139.39 |
1660003200000 | 4117.26 |
1660089600000 | 4171.17 |
1660176000000 | 4273.18 |
1660262400000 | 4230.37 |
1660521600000 | 4266.1 |
1660608000000 | 4278.78 |
1660694400000 | 4290.31 |
1660780800000 | 4145 |
1660867200000 | 3975.86 |
1661126400000 | 4005.53 |
1661212800000 | 4095.4 |
1661299200000 | 4161.67 |
1661385600000 | 4240.85 |
1661472000000 | 4261.42 |
1661731200000 | 4416.77 |
1661817600000 | 4514.81 |
1661904000000 | 4375.6 |
1661990400000 | 4295.98 |
1662076800000 | 4574.57 |
1662336000000 | 4811.39 |
1662422400000 | 4527.45 |
1662508800000 | 4486.85 |
1662595200000 | 4370.24 |
1662681600000 | 4488.31 |
1662940800000 | 4404.75 |
1663027200000 | 4295.32 |
1663113600000 | 4263.16 |
1663200000000 | 4175.61 |
1663286400000 | 4181.71 |
1663545600000 | 4183.49 |
1663632000000 | 3985.18 |
1663718400000 | 3911.55 |
1663804800000 | 3899.77 |
1663891200000 | 3756.19 |
1664150400000 | 3625.31 |
1664236800000 | 3694.17 |
1664323200000 | 3698.29 |
1664409600000 | 3628.92 |
1664496000000 | 3715.42 |
1664755200000 | 3751.52 |
1664841600000 | 3959.44 |
1664928000000 | 3902.27 |
1665014400000 | 3879.11 |
1665100800000 | 3830.97 |
1665360000000 | 3842.2 |
1665446400000 | 3701.91 |
1665532800000 | 3687.2 |
1665619200000 | 3642.07 |
1665705600000 | 3638.48 |
1665964800000 | 3632.46 |
1666051200000 | 3649.64 |
1666137600000 | 3606.04 |
1666224000000 | 3734.39 |
1666310400000 | 3713.41 |
1666569600000 | 3671.78 |
1666656000000 | 3724.85 |
1666742400000 | 3812.35 |
1666828800000 | 3905.65 |
1666915200000 | 4014.76 |
1667174400000 | 3971.45 |
1667260800000 | 3972.59 |
1667347200000 | 3998.12 |
1667433600000 | 3973.98 |
1667520000000 | 4104.03 |
1667779200000 | 4240.61 |
1667865600000 | 4421.93 |
1667952000000 | 4358.09 |
1668038400000 | 4445.96 |
1668124800000 | 4392.61 |
1668384000000 | 4346.33 |
1668470400000 | 4371.81 |
1668556800000 | 4282.93 |
1668643200000 | 4208.92 |
1668729600000 | 4168.04 |
1668988800000 | 4163.1 |
1669075200000 | 4207 |
1669161600000 | 4232.84 |
1669248000000 | 4287.93 |
1669334400000 | 4235.12 |
1669593600000 | 4260.9 |
1669680000000 | 4302.14 |
1669766400000 | 4370.6 |
1669852800000 | 4458.54 |
1669939200000 | 4469.05 |
1670198400000 | 4434.2299 |
1670284800000 | 4495 |
1670371200000 | 4502.03 |
1670457600000 | 4538.64 |
1670544000000 | 4567.2 |
1670803200000 | 4601.3 |
1670889600000 | 4608.28 |
1670976000000 | 4525.79 |
1671062400000 | 4438.39 |
1671148800000 | 4427.81 |
1671408000000 | 4453.31 |
1671494400000 | 4561.74 |
1671580800000 | 4619.92 |
1671667200000 | 4659.7 |
1671753600000 | 4590.76 |
1672012800000 | 4596.2299 |
1672099200000 | 4620.65 |
1672185600000 | 4723.65 |
1672272000000 | 4761.2299 |
1672358400000 | 4800.05 |
1672617600000 | 4800.05 |
1672704000000 | 4684.93 |
1672790400000 | 4610.46 |
1672876800000 | 4645.7 |
1672963200000 | 4774.2 |
1673222400000 | 4779.46 |
1673308800000 | 4790.81 |
1673395200000 | 4835.82 |
1673481600000 | 4845.71 |
1673568000000 | 4802.29 |
1673827200000 | 4828.24 |
1673913600000 | 4865.88 |
1674000000000 | 4964 |
1674086400000 | 4912.21 |
1674172800000 | 4951.2299 |
1674432000000 | 5087.86 |
1674518400000 | 5099.87 |
1674604800000 | 5061.92 |
1674691200000 | 5142.1899 |
1674777600000 | 5136.87 |
1675036800000 | 5066.54 |
1675123200000 | 5090.76 |
1675209600000 | 5140.27 |
1675296000000 | 5196.71 |
1675382400000 | 5111.85 |
1675641600000 | 4982.71 |
1675728000000 | 5060.91 |
1675814400000 | 5144.07 |
1675900800000 | 5183.56 |
1675987200000 | 5203.29 |
1676246400000 | 5243.83 |
1676332800000 | 5259.01 |
1676419200000 | 5268.24 |
1676505600000 | 5333.04 |
1676592000000 | 5279.61 |
1676851200000 | 5224.99 |
1676937600000 | 5142.87 |
1677024000000 | 5138.82 |
1677110400000 | 5130.75 |
1677196800000 | 5003.59 |
1677456000000 | 4958.93 |
1677542400000 | 5066.49 |
1677628800000 | 5188.5 |
1677715200000 | 5264.54 |
1677801600000 | 5382.33 |
1678060800000 | 5439.16 |
1678147200000 | 5414.93 |
1678233600000 | 5401.81 |
1678320000000 | 5446.31 |
1678406400000 | 5437.77 |
1678665600000 | 5359.35 |
1678752000000 | 5283.75 |
1678838400000 | 5115.76 |
1678924800000 | 5102.37 |
1679011200000 | 4937.1 |
1679270400000 | 5022.78 |
1679356800000 | 5122.14 |
1679443200000 | 5166.34 |
1679529600000 | 5273.04 |
1679616000000 | 5183.37 |
1679875200000 | 5216.13 |
1679961600000 | 5250.37 |
1680048000000 | 5387.37 |
1680134400000 | 5426.6899 |
1680220800000 | 5477.75 |
1680480000000 | 5426.77 |
1680566400000 | 5269.93 |
1680652800000 | 5267.27 |
1680739200000 | 5290.2299 |
1680825600000 | 5290.2299 |
1681084800000 | 5216.64 |
1681171200000 | 5332.77 |
1681257600000 | 5442.45 |
1681344000000 | 5532.22 |
1681430400000 | 5557.58 |
1681689600000 | 5519.54 |
1681776000000 | 5601.4799 |
1681862400000 | 5572.46 |
1681948800000 | 5580.03 |
1682035200000 | 5450.1 |
1682294400000 | 5402.7299 |
1682380800000 | 5426.16 |
1682467200000 | 5518.03 |
1682553600000 | 5598.03 |
1682640000000 | 5599.26 |
1682899200000 | 5567.1 |
1682985600000 | 5587.26 |
1683072000000 | 5612.55 |
1683158400000 | 5641.7299 |
1683244800000 | 5765.62 |
1683504000000 | 5940.45 |
1683590400000 | 5858.9399 |
1683676800000 | 5910.38 |
1683763200000 | 5842.7299 |
1683849600000 | 5865.05 |
1684108800000 | 5877.79 |
1684195200000 | 5830.21 |
1684281600000 | 5811.29 |
1684368000000 | 5866.27 |
1684454400000 | 5933.26 |
1684713600000 | 5993.58 |
1684800000000 | 5976.34 |
1684886400000 | 5915.15 |
1684972800000 | 5928.51 |
1685059200000 | 5958.5 |
1685318400000 | 5962 |
1685404800000 | 5900.63 |
1685491200000 | 5752.05 |
1685577600000 | 5839.12 |
1685664000000 | 6018.62 |
1685923200000 | 6059.65 |
1686009600000 | 6120.17 |
1686096000000 | 6105.7 |
1686182400000 | 6129.9 |
1686268800000 | 6179.89 |
1686528000000 | 5988.6 |
1686614400000 | 6012.85 |
1686700800000 | 6055.1 |
1686787200000 | 6107.38 |
1686873600000 | 6195.32 |
1687132800000 | 6169.1 |
1687219200000 | 6168.01 |
1687305600000 | 6155.16 |
1687392000000 | 6175.09 |
1687478400000 | 6054.33 |
1687737600000 | 6079.77 |
1687824000000 | 6064.67 |
1687910400000 | 6087.11 |
1687996800000 | 6126.66 |
1688083200000 | 6192.12 |
1688342400000 | 6275.55 |
1688428800000 | 6315.49 |
1688515200000 | 6267.52 |
1688601600000 | 6183 |
1688688000000 | 6259.25 |
1688947200000 | 6231.64 |
1689033600000 | 6241.31 |
1689120000000 | 6334.01 |
1689206400000 | 6394.01 |
1689292800000 | 6394.15 |
1689552000000 | 6398.59 |
1689638400000 | 6576.87 |
1689724800000 | 6665.93 |
1689811200000 | 6784.31 |
1689897600000 | 6603.64 |
1690156800000 | 6680.46 |
1690243200000 | 6678.66 |
1690329600000 | 6632.56 |
1690416000000 | 6585.91 |
1690502400000 | 6593.2 |
1690761600000 | 6531.46 |
1690848000000 | 6576.9 |
1690934400000 | 6445.24 |
1691020800000 | 6308.6899 |
1691107200000 | 6369.97 |
1691366400000 | 6376.39 |
1691452800000 | 6188.46 |
1691539200000 | 6327.53 |
1691625600000 | 6368.28 |
1691712000000 | 6372.18 |
1691971200000 | 6266.93 |
1692057600000 | 6265.75 |
1692144000000 | 6337.93 |
1692230400000 | 6187.1899 |
1692316800000 | 6215.64 |
1692576000000 | 6176.4399 |
1692662400000 | 6226.89 |
1692748800000 | 6320.57 |
1692835200000 | 6264.68 |
1692921600000 | 6328.89 |
1693180800000 | 6261.52 |
1693267200000 | 6138.05 |
1693353600000 | 6144.54 |
1693440000000 | 6161.36 |
1693526400000 | 6184.4 |
1693785600000 | 6138.34 |
1693872000000 | 5939.45 |
1693958400000 | 5871.84 |
1694044800000 | 5821.07 |
1694131200000 | 5729.33 |
1694390400000 | 5747.87 |
1694476800000 | 5708.38 |
1694563200000 | 5784.07 |
1694649600000 | 5848.89 |
1694736000000 | 5813.08 |
1694995200000 | 5836.16 |
1695081600000 | 5835.82 |
1695168000000 | 5873.95 |
1695254400000 | 5712.58 |
1695340800000 | 5707.15 |
1695600000000 | 5538.04 |
1695686400000 | 5496.21 |
1695772800000 | 5473.31 |
1695859200000 | 5509.17 |
1695945600000 | 5607.97 |
1696204800000 | 5493.47 |
1696291200000 | 5360.9 |
1696377600000 | 5351.8 |
1696464000000 | 5230.9399 |
1696550400000 | 5227.87 |
1696809600000 | 5212.05 |
1696896000000 | 5322.28 |
1696982400000 | 5311.72 |
1697068800000 | 5256.65 |
1697155200000 | 5175.03 |
1697414400000 | 5256.09 |
1697500800000 | 5293.79 |
1697587200000 | 5275.15 |
1697673600000 | 5153.17 |
1697760000000 | 5052.08 |
1698019200000 | 4951.24 |
1698105600000 | 5094.58 |
1698192000000 | 5107.53 |
1698278400000 | 5110.22 |
1698364800000 | 5268.11 |
1698624000000 | 5122.21 |
1698710400000 | 5192.63 |
1698796800000 | 5205.16 |
1698883200000 | 5266.31 |
1698969600000 | 5485.6899 |
1699228800000 | 5431.3 |
1699315200000 | 5488.46 |
1699401600000 | 5445.12 |
1699488000000 | 5392.14 |
1699574400000 | 5324.05 |
1699833600000 | 5351.25 |
1699920000000 | 5501.08 |
1700006400000 | 5678.02 |
1700092800000 | 5733.9 |
1700179200000 | 5680.71 |
1700438400000 | 5793.85 |
1700524800000 | 5740.93 |
1700611200000 | 5721.74 |
1700697600000 | 5743.35 |
1700784000000 | 5781.91 |
1701043200000 | 5756.4399 |
1701129600000 | 5782.22 |
1701216000000 | 5792.21 |
1701302400000 | 5832.95 |
1701388800000 | 5934.39 |
1701648000000 | 5874.83 |
1701734400000 | 5889.9799 |
1701820800000 | 5969.7299 |
1701907200000 | 5959.07 |
1701993600000 | 5954.14 |
1702252800000 | 5844.92 |
1702339200000 | 5881.04 |
1702425600000 | 5967.18 |
1702512000000 | 6106.04 |
1702598400000 | 6052.4 |
1702857600000 | 6011.9399 |
1702944000000 | 6135.6 |
1703030400000 | 6058.2 |
1703116800000 | 6054.6 |
1703203200000 | 5961.37 |
1703462400000 | 5961.37 |
1703548800000 | 5965.28 |
1703635200000 | 6010.78 |
1703721600000 | 6017.04 |
1703808000000 | 6107.78 |
1704153600000 | 6037.82 |
1704240000000 | 5989.86 |
1704326400000 | 5905.76 |
1704412800000 | 5878.59 |
1704672000000 | 5860.77 |
1704758400000 | 5854.14 |
1704844800000 | 5838.61 |
1704931200000 | 5899.37 |
1705017600000 | 5836.35 |
1705276800000 | 5824.83 |
1705363200000 | 5714.14 |
1705449600000 | 5726.63 |
1705536000000 | 5704.56 |
1705622400000 | 5745.63 |
1705881600000 | 5882.06 |
1705968000000 | 5879.43 |
1706054400000 | 6060.91 |
1706140800000 | 5988.1899 |
1706227200000 | 6023.75 |
1706486400000 | 5952.51 |
1706572800000 | 5846.1 |
1706659200000 | 5893.2 |
1706745600000 | 5920.99 |
1706832000000 | 5803.99 |
1707091200000 | 5752 |
1707177600000 | 5751.29 |
1707264000000 | 5717.2299 |
1707350400000 | 5660.29 |
1707436800000 | 5612.96 |
1707696000000 | 5619.06 |
1707782400000 | 5594.35 |
1707868800000 | 5780.25 |
1707955200000 | 5832.14 |
1708041600000 | 5920.25 |
1708300800000 | 6013.81 |
1708387200000 | 6043.25 |
1708473600000 | 5885.63 |
1708560000000 | 5862.61 |
1708646400000 | 5719.66 |
1708905600000 | 5720.28 |
1708992000000 | 5839.46 |
1709078400000 | 5822.1 |
1709164800000 | 6019.93 |
1709251200000 | 5984.1899 |
1709510400000 | 5846.8 |
1709596800000 | 5769.29 |
1709683200000 | 5780.35 |
1709769600000 | 5809.46 |
1709856000000 | 5923.74 |
1710115200000 | 5926.67 |
1710201600000 | 6029.51 |
1710288000000 | 6137.27 |
1710374400000 | 6150.2299 |
1710460800000 | 6101.35 |
1710720000000 | 6098.49 |
1710806400000 | 5964.4799 |
1710892800000 | 5953.45 |
1710979200000 | 5941.25 |
1711065600000 | 5968.32 |
1711324800000 | 5999.39 |
1711411200000 | 5972.89 |
1711497600000 | 6058.96 |
1711584000000 | 6131.97 |
1711670400000 | 6131.97 |
1711929600000 | 6076.96 |
1712016000000 | 6143.18 |
1712102400000 | 6211.76 |
1712188800000 | 6385.75 |
1712275200000 | 6215.41 |
1712534400000 | 6307.2299 |
1712620800000 | 6371.65 |
1712707200000 | 6293.95 |
1712793600000 | 6363.03 |
1712880000000 | 6173.57 |
1713139200000 | 5963.95 |
1713225600000 | 5902.03 |
1713312000000 | 5997.53 |
1713398400000 | 6063.93 |
1713484800000 | 6071.83 |
1713744000000 | 6128.1899 |
1713830400000 | 6238.9399 |
1713916800000 | 6151.95 |
1714003200000 | 6079.9 |
1714089600000 | 6196.47 |
1714348800000 | 6375.79 |
1714435200000 | 6241.87 |
1714521600000 | 6214.31 |
1714608000000 | 6232.46 |
1714694400000 | 6392.6899 |
1714953600000 | 6422.29 |
1715040000000 | 6463.5 |
1715126400000 | 6520.3 |
1715212800000 | 6523.24 |
1715299200000 | 6604.4399 |
1715558400000 | 6667.88 |
1715644800000 | 6707.27 |
1715731200000 | 6786.75 |
1715817600000 | 6795.65 |
1715904000000 | 6882.28 |
1716163200000 | 7012.38 |
1716249600000 | 6989.59 |
1716336000000 | 6841.71 |
1716422400000 | 6867.39 |
1716508800000 | 6947.04 |
1716768000000 | 7003.01 |
1716854400000 | 7005.5 |
1716940800000 | 6855.07 |
1717027200000 | 6682.5 |
1717113600000 | 6603.2299 |
1717372800000 | 6717.02 |
1717459200000 | 6754.61 |
1717545600000 | 6780.01 |
1717632000000 | 6779.96 |
1717718400000 | 6700.04 |
1717977600000 | 6632.33 |
1718064000000 | 6536.12 |
1718150400000 | 6589.38 |
1718236800000 | 6487.4 |
1718323200000 | 6481.75 |
1718582400000 | 6387.52 |
1718668800000 | 6496.92 |
1718755200000 | 6606.78 |
1718841600000 | 6565.2299 |
1718928000000 | 6423.16 |
1719187200000 | 6380.12 |
1719273600000 | 6311.42 |
1719360000000 | 6311.95 |
1719446400000 | 6306.05 |
1719532800000 | 6320.55 |
1719792000000 | 6296.11 |
1719878400000 | 6201.4799 |
1719964800000 | 6384.49 |
1720051200000 | 6387.06 |
1720137600000 | 6391.35 |
1720396800000 | 6419.77 |
1720483200000 | 6432 |
1720569600000 | 6502.62 |
1720656000000 | 6603.93 |
1720742400000 | 6562.67 |
1721001600000 | 6605.17 |
1721088000000 | 6597.21 |
1721174400000 | 6522.24 |
1721260800000 | 6395.62 |
1721347200000 | 6377.45 |
1721606400000 | 6380.91 |
1721692800000 | 6357.17 |
1721779200000 | 6302.29 |
1721865600000 | 6190.1 |
1721952000000 | 6138.61 |
1722211200000 | 6166.32 |
1722297600000 | 6165.31 |
1722384000000 | 6211 |
1722470400000 | 6258.61 |
1722556800000 | 6056.75 |
1722816000000 | 5798.7299 |
1722902400000 | 5920.49 |
1722988800000 | 5974.21 |
1723075200000 | 6130.01 |
1723161600000 | 6197.32 |
1723420800000 | 6205.35 |
1723507200000 | 6188.88 |
1723593600000 | 6249.24 |
1723680000000 | 6236.27 |
1723766400000 | 6235.86 |
1724025600000 | 6266.72 |
1724112000000 | 6364.93 |
1724198400000 | 6394.78 |
1724284800000 | 6414.22 |
1724371200000 | 6443.63 |
1724630400000 | 6465.89 |
1724716800000 | 6391.54 |
1724803200000 | 6387.15 |
1724889600000 | 6360.1899 |
1724976000000 | 6364.62 |
1725235200000 | 6395.4 |
1725321600000 | 6254.8 |
1725408000000 | 6190.26 |
1725494400000 | 6095.85 |
1725580800000 | 5986.22 |
1725840000000 | 5925.4 |
1725926400000 | 5911.63 |
1726012800000 | 5970.83 |
1726099200000 | 6105.4 |
1726185600000 | 6110.52 |
1726444800000 | 6165.37 |
1726531200000 | 6086.66 |
1726617600000 | 6085.63 |
1726704000000 | 6092.28 |
1726790400000 | 6087.32 |
1727049600000 | 6179.96 |
1727136000000 | 6360.87 |
1727222400000 | 6373.32 |
1727308800000 | 6519.76 |
1727395200000 | 6552.92 |
1727654400000 | 6457.17 |
1727740800000 | 6409.64 |
1727827200000 | 6268.24 |
1727913600000 | 6215.9799 |
1728000000000 | 6261.49 |
1728259200000 | 6221.29 |
1728345600000 | 6184.58 |
1728432000000 | 6228.58 |
1728518400000 | 6337.14 |
1728604800000 | 6401.06 |
1728864000000 | 6388.71 |
1728950400000 | 6320.05 |
1729036800000 | 6266.47 |
1729123200000 | 6301.96 |
1729209600000 | 6318.1 |
1729468800000 | 6302.88 |
1729555200000 | 6357.27 |
1729641600000 | 6410.39 |
1729728000000 | 6453.66 |
1729814400000 | 6443.4399 |
1730073600000 | 6447.85 |
1730160000000 | 6362.52 |
1730246400000 | 6214.4399 |
1730332800000 | 6218.2299 |
STOXX Chile Mid Cap | STOXX Emerging Markets Mid Cap | |
---|---|---|
2017 | 41.674100050149 | 36.194833304435 |
2018 | -12.117306252564 | -16.086568199188 |
2019 | -20.563144977619 | 13.99858283268 |
2020 | -4.6428261563109 | 13.933713920357 |
2021 | -15.938557502166 | 4.8883965835562 |
2022 | 16.174463182762 | -19.617314165549 |
2023 | 27.244091207385 | 19.160163574353 |
2024 | 2.1604858239438 | 10.609863705628 |
Methodology
The STOXX Chile Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Chile covering approximately 15% of investable market capitalization. STOXX Chile Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1213342053 | SWCLMCP | .SWCLMCP | |
Net Return EUR | CH1213342038 | SWCLMCR | .SWCLMCR | |
Gross Return EUR | CH1213342046 | SWCLMCGR | .SWCLMCGR | |
Net Return USD | CH1213342004 | SWCLMCV | .SWCLMCV | |
Price USD | CH1213342020 | SWCLMCL | .SWCLMCL | |
Gross Return USD | CH1213342012 | SWCLMCGV | .SWCLMCGV |
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 |
---|---|---|---|
Cencosud SA | Personal Care, Drug and Grocery Stores | Chile | 21.527% |
Empresas CMPC SA | Basic Resources | Chile | 15.557% |
LATAM AIRLINES GROUP | Travel and Leisure | Chile | 13.613% |
Enel Chile SA | Utilities | Chile | 9.874% |
Quinenco SA | Financial Services | Chile | 9.042% |
Colbun SA | Utilities | Chile | 6.709% |
CENCOSUD SHOPPING | Real Estate | Chile | 5.984% |
BANCO ITAU CHILE | Banks | Chile | 5.713% |
Cia Cervecerias Unidas SA | Food, Beverage and Tobacco | Chile | 5.230% |
PLAZA | Real Estate | Chile | 3.645% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
BENCHMARK INDICES
STOXX Chile Mid Cap
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.