Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Korea
Index Description
The STOXX Korea Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Korea covering approximately 85% of investable market capitalization. STOXX Korea Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Korea | 1,330.1 | 872.0 | 5.5 | 1.8 | 221.2 | 0.0 | 25.4 | 0.0 | 6.2 |
STOXX Emerging Markets | 24,789.0 | 8,525.4 | 3.9 | 0.9 | 780.7 | 0.0 | 9.2 | 0.0 | 7.9 |
Supersector weighting (top 10)
Telecommunications | 28.8 |
---|---|
Technology | 14.2 |
Industrial Goods and Services | 13.8 |
Banks | 7.9 |
Health Care | 7.5 |
Automobiles and Parts | 7.1 |
Basic Resources | 4.0 |
Consumer Products and Services | 3.5 |
Financial Services | 2.5 |
Insurance | 2.4 |
Country weighting
South Korea | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Korea | -7.7 | -13.1 | 7.5 | -24.7 | 4.6 | N/A | N/A | 7.5 | -9.0 | 0.9 |
STOXX Emerging Markets | -4.5 | 12.5 | 26.7 | -2.6 | 23.8 | N/A | N/A | 26.6 | -0.9 | 4.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Korea | N/A | N/A | 25.8 | 24.9 | 26.8 | N/A | N/A | 0.3 | -0.4 | 0.0 |
STOXX Emerging Markets | N/A | N/A | 13.5 | 16.1 | 17.8 | N/A | N/A | 1.9 | -0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Korea | 0.1 | 0.8 | 0.8 | 0.8 | 0.8 | 18.8 | 16.8 | 17.5 | 16.4 | 17.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Korea | 0.1 | 1.4 | 1.5 | 1.2 | 1.2 | -2.1 | -1.8 | -0.9 | -0.5 | -0.2 |
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 Korea
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 Korea | 16.9 | 10.0 | 12.3 | 12.3 | 1.0 | 0.6 | 0.4 | 16.8 |
STOXX Emerging Markets | 17.2 | 13.8 | 15.5 | 15.5 | 1.8 | 3.2 | 0.9 | 25.0 |
Performance and annual returns
STOXX Korea | |
---|---|
1001289600000 | 1000 |
1001376000000 | 976.54 |
1001462400000 | 979.3 |
1001548800000 | 979.43 |
1001635200000 | 991.57 |
1001894400000 | 991.57 |
1001980800000 | 986.48 |
1002067200000 | 984.8 |
1002153600000 | 1039.96 |
1002240000000 | 1045.1 |
1002499200000 | 1030.62 |
1002585600000 | 1063.71 |
1002672000000 | 1057.25 |
1002758400000 | 1096.99 |
1002844800000 | 1102.75 |
1003104000000 | 1093.37 |
1003190400000 | 1104.54 |
1003276800000 | 1117.08 |
1003363200000 | 1108.89 |
1003449600000 | 1120.33 |
1003708800000 | 1120.42 |
1003795200000 | 1127.33 |
1003881600000 | 1171.54 |
1003968000000 | 1167.79 |
1004054400000 | 1168.94 |
1004313600000 | 1181.29 |
1004400000000 | 1140.18 |
1004486400000 | 1154.24 |
1004572800000 | 1168.58 |
1004659200000 | 1187.14 |
1004918400000 | 1211.22 |
1005004800000 | 1226.24 |
1005091200000 | 1222.87 |
1005177600000 | 1254.5 |
1005264000000 | 1276.45 |
1005523200000 | 1292.07 |
1005609600000 | 1302.83 |
1005696000000 | 1353.92 |
1005782400000 | 1349 |
1005868800000 | 1354.77 |
1006128000000 | 1395.36 |
1006214400000 | 1367.81 |
1006300800000 | 1368.95 |
1006387200000 | 1403.7 |
1006473600000 | 1465.61 |
1006732800000 | 1535.07 |
1006819200000 | 1526.97 |
1006905600000 | 1423.15 |
1006992000000 | 1405.39 |
1007078400000 | 1439.34 |
1007337600000 | 1463.95 |
1007424000000 | 1463.45 |
1007510400000 | 1584.29 |
1007596800000 | 1587.59 |
1007683200000 | 1642.06 |
1007942400000 | 1527.68 |
1008028800000 | 1535.11 |
1008115200000 | 1575.01 |
1008201600000 | 1559.32 |
1008288000000 | 1505.53 |
1008547200000 | 1456.9 |
1008633600000 | 1459.47 |
1008720000000 | 1463.15 |
1008806400000 | 1490.56 |
1008892800000 | 1431.21 |
1009152000000 | 1436.21 |
1009238400000 | 1443.45 |
1009324800000 | 1460.36 |
1009411200000 | 1510.07 |
1009497600000 | 1577.95 |
1009756800000 | 1589.25 |
1009929600000 | 1671.84 |
1010016000000 | 1673.68 |
1010102400000 | 1732.62 |
1010361600000 | 1742.53 |
1010448000000 | 1689.39 |
1010534400000 | 1732.28 |
1010620800000 | 1663.38 |
1010707200000 | 1657.19 |
1010966400000 | 1723.46 |
1011052800000 | 1648.73 |
1011139200000 | 1617.28 |
1011225600000 | 1618.07 |
1011312000000 | 1600.65 |
1011571200000 | 1614.96 |
1011657600000 | 1619.92 |
1011744000000 | 1664.46 |
1011830400000 | 1697.22 |
1011916800000 | 1735.49 |
1012176000000 | 1743.22 |
1012262400000 | 1733.14 |
1012348800000 | 1678.46 |
1012435200000 | 1668.29 |
1012521600000 | 1664.38 |
1012780800000 | 1644.96 |
1012867200000 | 1674.56 |
1012953600000 | 1667.37 |
1013040000000 | 1640.43 |
1013126400000 | 1669.15 |
1013385600000 | 1663.17 |
1013472000000 | 1663.17 |
1013558400000 | 1663.17 |
1013644800000 | 1825.99 |
1013731200000 | 1790.63 |
1013990400000 | 1812.16 |
1014076800000 | 1788.69 |
1014163200000 | 1781.34 |
1014249600000 | 1795.76 |
1014336000000 | 1806.94 |
1014595200000 | 1797.07 |
1014681600000 | 1813.02 |
1014768000000 | 1861.8 |
1014854400000 | 1857.22 |
1014940800000 | 1857.14 |
1015200000000 | 1903.75 |
1015286400000 | 1933.32 |
1015372800000 | 1936.59 |
1015459200000 | 1898.23 |
1015545600000 | 1882.51 |
1015804800000 | 1880.76 |
1015891200000 | 1928.76 |
1015977600000 | 1927.06 |
1016064000000 | 1930.18 |
1016150400000 | 1920.46 |
1016409600000 | 1931.14 |
1016496000000 | 1980.1 |
1016582400000 | 1970.39 |
1016668800000 | 1960.82 |
1016755200000 | 1993.42 |
1017014400000 | 1948.15 |
1017100800000 | 1961.09 |
1017187200000 | 2017.37 |
1017273600000 | 1993.39 |
1017360000000 | 2014.72 |
1017619200000 | 1995.2 |
1017705600000 | 2067.21 |
1017792000000 | 2093.23 |
1017878400000 | 2080.94 |
1017964800000 | 2079.14 |
1018224000000 | 2030.74 |
1018310400000 | 2005.84 |
1018396800000 | 1937.68 |
1018483200000 | 1956.49 |
1018569600000 | 1995.26 |
1018828800000 | 2054.63 |
1018915200000 | 2050.49 |
1019001600000 | 2135.37 |
1019088000000 | 2159.26 |
1019174400000 | 2122.47 |
1019433600000 | 2155.04 |
1019520000000 | 2194.21 |
1019606400000 | 2186.47 |
1019692800000 | 2095.93 |
1019779200000 | 2074.22 |
1020038400000 | 2004.48 |
1020124800000 | 2021.75 |
1020211200000 | 2021.75 |
1020297600000 | 2059.03 |
1020384000000 | 2060.39 |
1020643200000 | 1974.99 |
1020729600000 | 1979.94 |
1020816000000 | 2015.53 |
1020902400000 | 2004.81 |
1020988800000 | 1947.92 |
1021248000000 | 1965.3 |
1021334400000 | 2016.81 |
1021420800000 | 2089.23 |
1021507200000 | 2087.17 |
1021593600000 | 2146.74 |
1021852800000 | 2126.35 |
1021939200000 | 2053.56 |
1022025600000 | 2142.82 |
1022112000000 | 2100.99 |
1022198400000 | 2130.94 |
1022457600000 | 2117.09 |
1022544000000 | 2138.54 |
1022630400000 | 2114.6 |
1022716800000 | 2076.44 |
1022803200000 | 2028.1 |
1023062400000 | 2057.81 |
1023148800000 | 2073.91 |
1023235200000 | 2073.27 |
1023321600000 | 2073.27 |
1023408000000 | 2033.12 |
1023667200000 | 2063.9 |
1023753600000 | 2073.72 |
1023840000000 | 2076.81 |
1023926400000 | 2076.81 |
1024012800000 | 2078.41 |
1024272000000 | 2053.86 |
1024358400000 | 2054.09 |
1024444800000 | 1984.89 |
1024531200000 | 1985.45 |
1024617600000 | 1992.6 |
1024876800000 | 1986.79 |
1024963200000 | 1967.47 |
1025049600000 | 1849.26 |
1025136000000 | 1870 |
1025222400000 | 1944.26 |
1025481600000 | 1947.09 |
1025568000000 | 1952.1 |
1025654400000 | 1964.62 |
1025740800000 | 2019.67 |
1025827200000 | 2061.61 |
1026086400000 | 2074.59 |
1026172800000 | 2133.15 |
1026259200000 | 2104.34 |
1026345600000 | 2019.72 |
1026432000000 | 2094.8 |
1026691200000 | 2081.61 |
1026777600000 | 2062.45 |
1026864000000 | 2062.45 |
1026950400000 | 2066.49 |
1027036800000 | 2016.83 |
1027296000000 | 1947.42 |
1027382400000 | 1995.49 |
1027468800000 | 1933.67 |
1027555200000 | 1937.58 |
1027641600000 | 1829.13 |
1027900800000 | 1822.52 |
1027987200000 | 1899.9 |
1028073600000 | 1894.18 |
1028160000000 | 1870.24 |
1028246400000 | 1845.1 |
1028505600000 | 1754.6 |
1028592000000 | 1735.38 |
1028678400000 | 1760.21 |
1028764800000 | 1767.79 |
1028851200000 | 1794.62 |
1029110400000 | 1801.64 |
1029196800000 | 1840.93 |
1029283200000 | 1865.13 |
1029369600000 | 1865.13 |
1029456000000 | 1889.6 |
1029715200000 | 1881.74 |
1029801600000 | 1934.75 |
1029888000000 | 1962.88 |
1029974400000 | 1955.28 |
1030060800000 | 1927.25 |
1030320000000 | 1905.37 |
1030406400000 | 1880.36 |
1030492800000 | 1876.12 |
1030579200000 | 1877.4 |
1030665600000 | 1906.37 |
1030924800000 | 1947.91 |
1031011200000 | 1921.39 |
1031097600000 | 1877.86 |
1031184000000 | 1875.88 |
1031270400000 | 1842.1 |
1031529600000 | 1825.48 |
1031616000000 | 1866.96 |
1031702400000 | 1888.34 |
1031788800000 | 1927.5 |
1031875200000 | 1865.26 |
1032134400000 | 1800.63 |
1032220800000 | 1865.66 |
1032307200000 | 1819.48 |
1032393600000 | 1825.31 |
1032480000000 | 1825.31 |
1032739200000 | 1742.11 |
1032825600000 | 1715.71 |
1032912000000 | 1676.09 |
1032998400000 | 1686.83 |
1033084800000 | 1686.9 |
1033344000000 | 1643.52 |
1033430400000 | 1656.37 |
1033516800000 | 1649.81 |
1033603200000 | 1649.81 |
1033689600000 | 1654.09 |
1033948800000 | 1579.33 |
1034035200000 | 1590.12 |
1034121600000 | 1555.3 |
1034208000000 | 1446.98 |
1034294400000 | 1451.67 |
1034553600000 | 1528.68 |
1034640000000 | 1568.01 |
1034726400000 | 1612.67 |
1034812800000 | 1642.81 |
1034899200000 | 1709.44 |
1035158400000 | 1665.52 |
1035244800000 | 1629.56 |
1035331200000 | 1692.68 |
1035417600000 | 1692.86 |
1035504000000 | 1697.87 |
1035763200000 | 1760.93 |
1035849600000 | 1749.26 |
1035936000000 | 1697.44 |
1036022400000 | 1720.67 |
1036108800000 | 1680.84 |
1036368000000 | 1759.83 |
1036454400000 | 1742.09 |
1036540800000 | 1784.64 |
1036627200000 | 1791.09 |
1036713600000 | 1786.67 |
1036972800000 | 1749.63 |
1037059200000 | 1728.5 |
1037145600000 | 1733.31 |
1037232000000 | 1707.21 |
1037318400000 | 1774.54 |
1037577600000 | 1753.28 |
1037664000000 | 1762.6 |
1037750400000 | 1778.04 |
1037836800000 | 1802.03 |
1037923200000 | 1813.89 |
1038182400000 | 1848.07 |
1038268800000 | 1850.32 |
1038355200000 | 1865.83 |
1038441600000 | 1891.03 |
1038528000000 | 1921.52 |
1038787200000 | 1914.43 |
1038873600000 | 1934.04 |
1038960000000 | 1867.33 |
1039046400000 | 1871.75 |
1039132800000 | 1870.17 |
1039392000000 | 1862.65 |
1039478400000 | 1835.44 |
1039564800000 | 1833.56 |
1039651200000 | 1872.76 |
1039737600000 | 1858.01 |
1039996800000 | 1824.98 |
1040083200000 | 1871.43 |
1040169600000 | 1878 |
1040256000000 | 1878 |
1040342400000 | 1872.92 |
1040601600000 | 1827.98 |
1040688000000 | 1795.05 |
1040774400000 | 1806.26 |
1040860800000 | 1804.96 |
1040947200000 | 1809.32 |
1041206400000 | 1721.34 |
1041292800000 | 1737.38 |
1041465600000 | 1751.44 |
1041552000000 | 1827.14 |
1041811200000 | 1859.09 |
1041897600000 | 1821.09 |
1041984000000 | 1816.48 |
1042070400000 | 1765.99 |
1042156800000 | 1763.37 |
1042416000000 | 1825.16 |
1042502400000 | 1834.87 |
1042588800000 | 1827.25 |
1042675200000 | 1826.41 |
1042761600000 | 1791.83 |
1043020800000 | 1784.4 |
1043107200000 | 1773.69 |
1043193600000 | 1743.76 |
1043280000000 | 1755.04 |
1043366400000 | 1720.94 |
1043625600000 | 1673.59 |
1043712000000 | 1687.05 |
1043798400000 | 1636.19 |
1043884800000 | 1655.63 |
1043971200000 | 1664.38 |
1044230400000 | 1668.55 |
1044316800000 | 1679.81 |
1044403200000 | 1672.49 |
1044489600000 | 1634.11 |
1044576000000 | 1586.06 |
1044835200000 | 1572.78 |
1044921600000 | 1551.58 |
1045008000000 | 1593.17 |
1045094400000 | 1556.25 |
1045180800000 | 1556.08 |
1045440000000 | 1627.37 |
1045526400000 | 1641.7 |
1045612800000 | 1637.13 |
1045699200000 | 1653.08 |
1045785600000 | 1654.64 |
1046044800000 | 1689.58 |
1046131200000 | 1625.09 |
1046217600000 | 1608.76 |
1046304000000 | 1591.96 |
1046390400000 | 1556.17 |
1046649600000 | 1606.27 |
1046736000000 | 1566.34 |
1046822400000 | 1512.81 |
1046908800000 | 1485.26 |
1046995200000 | 1459.05 |
1047254400000 | 1441.69 |
1047340800000 | 1420.84 |
1047427200000 | 1405.93 |
1047513600000 | 1405.67 |
1047600000000 | 1431.1 |
1047859200000 | 1361.9 |
1047945600000 | 1414.84 |
1048032000000 | 1419.02 |
1048118400000 | 1507.57 |
1048204800000 | 1522.27 |
1048464000000 | 1502.1 |
1048550400000 | 1462.53 |
1048636800000 | 1467.1 |
1048723200000 | 1446.71 |
1048809600000 | 1456.84 |
1049068800000 | 1390.78 |
1049155200000 | 1393.22 |
1049241600000 | 1395.94 |
1049328000000 | 1400.24 |
1049414400000 | 1431.12 |
1049673600000 | 1506.39 |
1049760000000 | 1516.87 |
1049846400000 | 1467.92 |
1049932800000 | 1505.44 |
1050019200000 | 1515.04 |
1050278400000 | 1557.22 |
1050364800000 | 1600.21 |
1050451200000 | 1653.6 |
1050537600000 | 1640.41 |
1050624000000 | 1676.06 |
1050883200000 | 1656.67 |
1050969600000 | 1593.38 |
1051056000000 | 1578 |
1051142400000 | 1545.1 |
1051228800000 | 1467.85 |
1051488000000 | 1486.87 |
1051574400000 | 1575.96 |
1051660800000 | 1588.16 |
1051747200000 | 1587.84 |
1051833600000 | 1583.19 |
1052092800000 | 1583.45 |
1052179200000 | 1612.21 |
1052265600000 | 1659.27 |
1052352000000 | 1659.27 |
1052438400000 | 1654.86 |
1052697600000 | 1700.21 |
1052784000000 | 1646 |
1052870400000 | 1627.28 |
1052956800000 | 1654.15 |
1053043200000 | 1621.92 |
1053302400000 | 1593.78 |
1053388800000 | 1602.41 |
1053475200000 | 1598.18 |
1053561600000 | 1580.29 |
1053648000000 | 1625.19 |
1053907200000 | 1633.84 |
1053993600000 | 1622.89 |
1054080000000 | 1662.97 |
1054166400000 | 1665.87 |
1054252800000 | 1671.36 |
1054512000000 | 1722.44 |
1054598400000 | 1692.37 |
1054684800000 | 1708.87 |
1054771200000 | 1723.66 |
1054857600000 | 1723.66 |
1055116800000 | 1758.77 |
1055203200000 | 1760.68 |
1055289600000 | 1764.76 |
1055376000000 | 1787.78 |
1055462400000 | 1812.43 |
1055721600000 | 1788.27 |
1055808000000 | 1850.59 |
1055894400000 | 1852.05 |
1055980800000 | 1883.86 |
1056067200000 | 1882.36 |
1056326400000 | 1839.42 |
1056412800000 | 1802.26 |
1056499200000 | 1840.09 |
1056585600000 | 1853.9 |
1056672000000 | 1847.39 |
1056931200000 | 1820.25 |
1057017600000 | 1844.55 |
1057104000000 | 1887.91 |
1057190400000 | 1908.38 |
1057276800000 | 1931.04 |
1057536000000 | 1961.21 |
1057622400000 | 1992.54 |
1057708800000 | 1988.69 |
1057795200000 | 1970.79 |
1057881600000 | 1982.15 |
1058140800000 | 2044.33 |
1058227200000 | 2023.73 |
1058313600000 | 2039.46 |
1058400000000 | 2035.13 |
1058486400000 | 1968.97 |
1058745600000 | 1969.72 |
1058832000000 | 1985.74 |
1058918400000 | 1969.32 |
1059004800000 | 1993.33 |
1059091200000 | 2000.06 |
1059350400000 | 2039.5 |
1059436800000 | 2054.34 |
1059523200000 | 2021.48 |
1059609600000 | 2012.91 |
1059696000000 | 2054.08 |
1059955200000 | 2033.33 |
1060041600000 | 2037.43 |
1060128000000 | 1992.82 |
1060214400000 | 1992.42 |
1060300800000 | 1981.29 |
1060560000000 | 1989.52 |
1060646400000 | 1975.82 |
1060732800000 | 2012.49 |
1060819200000 | 2055.99 |
1060905600000 | 2055.99 |
1061164800000 | 2053.09 |
1061251200000 | 2089.79 |
1061337600000 | 2095.5 |
1061424000000 | 2154.47 |
1061510400000 | 2165.62 |
1061769600000 | 2169.43 |
1061856000000 | 2152.77 |
1061942400000 | 2147.07 |
1062028800000 | 2122.25 |
1062115200000 | 2139.73 |
1062374400000 | 2166.11 |
1062460800000 | 2166.58 |
1062547200000 | 2179.23 |
1062633600000 | 2181.52 |
1062720000000 | 2180.44 |
1062979200000 | 2194.28 |
1063065600000 | 2223.88 |
1063152000000 | 2223.88 |
1063238400000 | 2223.88 |
1063324800000 | 2223.88 |
1063584000000 | 2155.12 |
1063670400000 | 2187.61 |
1063756800000 | 2193.47 |
1063843200000 | 2166.49 |
1063929600000 | 2133.04 |
1064188800000 | 2062.1 |
1064275200000 | 2066.11 |
1064361600000 | 2086.77 |
1064448000000 | 2053.27 |
1064534400000 | 2002.48 |
1064793600000 | 1997.31 |
1064880000000 | 2009.08 |
1064966400000 | 2032.06 |
1065052800000 | 2077.14 |
1065139200000 | 2078.95 |
1065398400000 | 2105.1 |
1065484800000 | 2120.53 |
1065571200000 | 2105.95 |
1065657600000 | 2144.51 |
1065744000000 | 2223.92 |
1066003200000 | 2224.11 |
1066089600000 | 2215.37 |
1066176000000 | 2196.91 |
1066262400000 | 2221.25 |
1066348800000 | 2200.44 |
1066608000000 | 2228.96 |
1066694400000 | 2231.58 |
1066780800000 | 2238.23 |
1066867200000 | 2150.41 |
1066953600000 | 2126.04 |
1067212800000 | 2173.42 |
1067299200000 | 2217.04 |
1067385600000 | 2244.25 |
1067472000000 | 2269.51 |
1067558400000 | 2242.63 |
1067817600000 | 2265.55 |
1067904000000 | 2286.36 |
1067990400000 | 2318.9 |
1068076800000 | 2260.42 |
1068163200000 | 2311.07 |
1068422400000 | 2295.18 |
1068508800000 | 2262.1 |
1068595200000 | 2302.62 |
1068681600000 | 2363.39 |
1068768000000 | 2342.79 |
1069027200000 | 2272.6 |
1069113600000 | 2295.76 |
1069200000000 | 2217.64 |
1069286400000 | 2173.28 |
1069372800000 | 2175.17 |
1069632000000 | 2104.58 |
1069718400000 | 2152.12 |
1069804800000 | 2191.16 |
1069891200000 | 2184.25 |
1069977600000 | 2228.71 |
1070236800000 | 2261.03 |
1070323200000 | 2270.5 |
1070409600000 | 2273.39 |
1070496000000 | 2258.85 |
1070582400000 | 2212.84 |
1070841600000 | 2210.59 |
1070928000000 | 2215.85 |
1071014400000 | 2244.58 |
1071100800000 | 2234.34 |
1071187200000 | 2282.59 |
1071446400000 | 2331.53 |
1071532800000 | 2275.16 |
1071619200000 | 2238.52 |
1071705600000 | 2267.88 |
1071792000000 | 2280.75 |
1072051200000 | 2255.22 |
1072137600000 | 2240.58 |
1072224000000 | 2211.11 |
1072310400000 | 2226.57 |
1072396800000 | 2233.31 |
1072656000000 | 2289.76 |
1072742400000 | 2349.48 |
1072828800000 | 2361.01 |
1073001600000 | 2384 |
1073260800000 | 2409.99 |
1073347200000 | 2430.02 |
1073433600000 | 2446.84 |
1073520000000 | 2453.94 |
1073606400000 | 2552.24 |
1073865600000 | 2588.03 |
1073952000000 | 2569.17 |
1074038400000 | 2564.54 |
1074124800000 | 2542.15 |
1074211200000 | 2551.37 |
1074470400000 | 2597.12 |
1074556800000 | 2611.35 |
1074643200000 | 2610.25 |
1074729600000 | 2610.25 |
1074816000000 | 2619.06 |
1075075200000 | 2668.74 |
1075161600000 | 2652.57 |
1075248000000 | 2682.99 |
1075334400000 | 2646.41 |
1075420800000 | 2619.41 |
1075680000000 | 2642.57 |
1075766400000 | 2583.02 |
1075852800000 | 2560.96 |
1075939200000 | 2585.42 |
1076025600000 | 2632.33 |
1076284800000 | 2694.44 |
1076371200000 | 2710.95 |
1076457600000 | 2745.88 |
1076544000000 | 2746.33 |
1076630400000 | 2769.39 |
1076889600000 | 2773.11 |
1076976000000 | 2783.38 |
1077062400000 | 2762.91 |
1077148800000 | 2751.41 |
1077235200000 | 2729.33 |
1077494400000 | 2700.67 |
1077580800000 | 2654.49 |
1077667200000 | 2672.37 |
1077753600000 | 2670.2 |
1077840000000 | 2728.69 |
1078099200000 | 2728.69 |
1078185600000 | 2785.19 |
1078272000000 | 2761.37 |
1078358400000 | 2821.15 |
1078444800000 | 2805.41 |
1078704000000 | 2777.55 |
1078790400000 | 2736.58 |
1078876800000 | 2694.34 |
1078963200000 | 2690.82 |
1079049600000 | 2607.24 |
1079308800000 | 2624.16 |
1079395200000 | 2633.12 |
1079481600000 | 2718.39 |
1079568000000 | 2733.82 |
1079654400000 | 2780.02 |
1079913600000 | 2707.06 |
1080000000000 | 2713.69 |
1080086400000 | 2716.97 |
1080172800000 | 2684.91 |
1080259200000 | 2724.2 |
1080518400000 | 2766.71 |
1080604800000 | 2781.59 |
1080691200000 | 2831.19 |
1080777600000 | 2851.14 |
1080864000000 | 2844.71 |
1081123200000 | 2844.71 |
1081209600000 | 2917.17 |
1081296000000 | 2950.26 |
1081382400000 | 2972.58 |
1081468800000 | 2932.77 |
1081728000000 | 2992.7 |
1081814400000 | 2998.54 |
1081900800000 | 2949.08 |
1081987200000 | 2959.31 |
1082073600000 | 2865.56 |
1082332800000 | 2901.57 |
1082419200000 | 2961.23 |
1082505600000 | 2994.21 |
1082592000000 | 2954.74 |
1082678400000 | 3004.68 |
1082937600000 | 2953.66 |
1083024000000 | 2939.83 |
1083110400000 | 2876.43 |
1083196800000 | 2745.64 |
1083283200000 | 2689.13 |
1083542400000 | 2700.81 |
1083628800000 | 2713.69 |
1083715200000 | 2721.83 |
1083801600000 | 2621.88 |
1083888000000 | 2629.1 |
1084147200000 | 2439.12 |
1084233600000 | 2436.22 |
1084320000000 | 2544.68 |
1084406400000 | 2441.88 |
1084492800000 | 2363.71 |
1084752000000 | 2237.91 |
1084838400000 | 2291.19 |
1084924800000 | 2438.46 |
1085011200000 | 2400.13 |
1085097600000 | 2459.25 |
1085356800000 | 2502.63 |
1085443200000 | 2443.41 |
1085529600000 | 2441.34 |
1085616000000 | 2523.38 |
1085702400000 | 2583.44 |
1085961600000 | 2534.25 |
1086048000000 | 2583.03 |
1086134400000 | 2529.58 |
1086220800000 | 2404.52 |
1086307200000 | 2441.03 |
1086566400000 | 2546.97 |
1086652800000 | 2550.68 |
1086739200000 | 2502.05 |
1086825600000 | 2442.11 |
1086912000000 | 2320.13 |
1087171200000 | 2282.48 |
1087257600000 | 2331.38 |
1087344000000 | 2345.29 |
1087430400000 | 2374.01 |
1087516800000 | 2311.44 |
1087776000000 | 2348.48 |
1087862400000 | 2334.36 |
1087948800000 | 2319.42 |
1088035200000 | 2416.41 |
1088121600000 | 2486.95 |
1088380800000 | 2441.29 |
1088467200000 | 2477.4 |
1088553600000 | 2492.59 |
1088640000000 | 2469.72 |
1088726400000 | 2383.64 |
1088985600000 | 2392.2 |
1089072000000 | 2390.8 |
1089158400000 | 2400.55 |
1089244800000 | 2339.83 |
1089331200000 | 2356.31 |
1089590400000 | 2357.99 |
1089676800000 | 2321.62 |
1089763200000 | 2257.59 |
1089849600000 | 2222.77 |
1089936000000 | 2250.32 |
1090195200000 | 2297.55 |
1090281600000 | 2250.2 |
1090368000000 | 2309.21 |
1090454400000 | 2263.93 |
1090540800000 | 2243.93 |
1090800000000 | 2248.19 |
1090886400000 | 2247.86 |
1090972800000 | 2264.49 |
1091059200000 | 2213.88 |
1091145600000 | 2228.65 |
1091404800000 | 2190.95 |
1091491200000 | 2214.12 |
1091577600000 | 2221.04 |
1091664000000 | 2301.78 |
1091750400000 | 2268.13 |
1092009600000 | 2306.01 |
1092096000000 | 2334.91 |
1092182400000 | 2345.96 |
1092268800000 | 2378.11 |
1092355200000 | 2389.27 |
1092614400000 | 2379.85 |
1092700800000 | 2365.22 |
1092787200000 | 2377.25 |
1092873600000 | 2428.19 |
1092960000000 | 2417.65 |
1093219200000 | 2424.09 |
1093305600000 | 2439.05 |
1093392000000 | 2468.34 |
1093478400000 | 2483.04 |
1093564800000 | 2487.06 |
1093824000000 | 2481.42 |
1093910400000 | 2469.52 |
1093996800000 | 2511.45 |
1094083200000 | 2530.82 |
1094169600000 | 2502.72 |
1094428800000 | 2505.17 |
1094515200000 | 2497.7 |
1094601600000 | 2492.53 |
1094688000000 | 2523.47 |
1094774400000 | 2587.34 |
1095033600000 | 2651.4 |
1095120000000 | 2645.99 |
1095206400000 | 2641.31 |
1095292800000 | 2651.13 |
1095379200000 | 2624.1 |
1095638400000 | 2639.35 |
1095724800000 | 2639.54 |
1095811200000 | 2569.37 |
1095897600000 | 2554.32 |
1095984000000 | 2557.9 |
1096243200000 | 2557.9 |
1096329600000 | 2557.9 |
1096416000000 | 2551.24 |
1096502400000 | 2552.89 |
1096588800000 | 2596.75 |
1096848000000 | 2713.85 |
1096934400000 | 2720.26 |
1097020800000 | 2726.69 |
1097107200000 | 2726.93 |
1097193600000 | 2708.75 |
1097452800000 | 2704.42 |
1097539200000 | 2616.84 |
1097625600000 | 2609.32 |
1097712000000 | 2587.76 |
1097798400000 | 2570.12 |
1098057600000 | 2587.42 |
1098144000000 | 2605.34 |
1098230400000 | 2538.49 |
1098316800000 | 2521.39 |
1098403200000 | 2546.89 |
1098662400000 | 2500.6 |
1098748800000 | 2521.07 |
1098835200000 | 2526.15 |
1098921600000 | 2598.87 |
1099008000000 | 2617.49 |
1099267200000 | 2621.4 |
1099353600000 | 2661.35 |
1099440000000 | 2710.68 |
1099526400000 | 2685.66 |
1099612800000 | 2715.12 |
1099872000000 | 2670.83 |
1099958400000 | 2659.18 |
1100044800000 | 2689.02 |
1100131200000 | 2683.76 |
1100217600000 | 2761.7 |
1100476800000 | 2816.61 |
1100563200000 | 2798.82 |
1100649600000 | 2861.45 |
1100736000000 | 2863.48 |
1100822400000 | 2828.58 |
1101081600000 | 2776.1 |
1101168000000 | 2804.76 |
1101254400000 | 2834.65 |
1101340800000 | 2857.1 |
1101427200000 | 2833.91 |
1101686400000 | 2839.53 |
1101772800000 | 2884.19 |
1101859200000 | 2875.83 |
1101945600000 | 2910.86 |
1102032000000 | 2894.49 |
1102291200000 | 2870.1 |
1102377600000 | 2824.97 |
1102464000000 | 2807.78 |
1102550400000 | 2781.4 |
1102636800000 | 2697.18 |
1102896000000 | 2706.37 |
1102982400000 | 2749.72 |
1103068800000 | 2816.46 |
1103155200000 | 2852.91 |
1103241600000 | 2842.45 |
1103500800000 | 2865.92 |
1103587200000 | 2876.54 |
1103673600000 | 2884.05 |
1103760000000 | 2866.61 |
1103846400000 | 2887.06 |
1104105600000 | 2888.91 |
1104192000000 | 2903.69 |
1104278400000 | 2989.89 |
1104364800000 | 2994.61 |
1104451200000 | 3012.83 |
1104710400000 | 3006.59 |
1104796800000 | 3036.38 |
1104883200000 | 3008.87 |
1104969600000 | 2928.5 |
1105056000000 | 2950.61 |
1105315200000 | 2961.47 |
1105401600000 | 3013.65 |
1105488000000 | 3012.01 |
1105574400000 | 3050.65 |
1105660800000 | 3121.13 |
1105920000000 | 3212.82 |
1106006400000 | 3204.86 |
1106092800000 | 3197.64 |
1106179200000 | 3172.17 |
1106265600000 | 3184.06 |
1106524800000 | 3216.8 |
1106611200000 | 3194.32 |
1106697600000 | 3235.81 |
1106784000000 | 3228.97 |
1106870400000 | 3225.76 |
1107129600000 | 3251.41 |
1107216000000 | 3215.86 |
1107302400000 | 3202.25 |
1107388800000 | 3242.74 |
1107475200000 | 3250.67 |
1107734400000 | 3307.1 |
1107820800000 | 3307.91 |
1107907200000 | 3307.91 |
1107993600000 | 3265.75 |
1108080000000 | 3274 |
1108339200000 | 3360.16 |
1108425600000 | 3368.6 |
1108512000000 | 3379.73 |
1108598400000 | 3376.98 |
1108684800000 | 3425.14 |
1108944000000 | 3450.59 |
1109030400000 | 3475.9 |
1109116800000 | 3434.16 |
1109203200000 | 3484.44 |
1109289600000 | 3520.23 |
1109548800000 | 3575.88 |
1109635200000 | 3590.15 |
1109721600000 | 3532.77 |
1109808000000 | 3549.82 |
1109894400000 | 3532.36 |
1110153600000 | 3533.28 |
1110240000000 | 3513.57 |
1110326400000 | 3541.07 |
1110412800000 | 3505.79 |
1110499200000 | 3604.41 |
1110758400000 | 3574.65 |
1110844800000 | 3473.62 |
1110931200000 | 3477.05 |
1111017600000 | 3445 |
1111104000000 | 3437.36 |
1111363200000 | 3427.34 |
1111449600000 | 3426.19 |
1111536000000 | 3392.2 |
1111622400000 | 3343.17 |
1111708800000 | 3371.32 |
1111968000000 | 3404.91 |
1112054400000 | 3322.26 |
1112140800000 | 3304.93 |
1112227200000 | 3365.14 |
1112313600000 | 3450.37 |
1112572800000 | 3438.7 |
1112659200000 | 3438.7 |
1112745600000 | 3452.12 |
1112832000000 | 3462.09 |
1112918400000 | 3472.88 |
1113177600000 | 3445.44 |
1113264000000 | 3434.56 |
1113350400000 | 3447 |
1113436800000 | 3323.6 |
1113523200000 | 3273.24 |
1113782400000 | 3203.98 |
1113868800000 | 3240.54 |
1113955200000 | 3264.5 |
1114041600000 | 3270.76 |
1114128000000 | 3284.85 |
1114387200000 | 3323.07 |
1114473600000 | 3316.45 |
1114560000000 | 3254.01 |
1114646400000 | 3205.83 |
1114732800000 | 3194.17 |
1114992000000 | 3208.02 |
1115078400000 | 3186.11 |
1115164800000 | 3253.93 |
1115251200000 | 3253.93 |
1115337600000 | 3308.05 |
1115596800000 | 3283.83 |
1115683200000 | 3290.18 |
1115769600000 | 3243.49 |
1115856000000 | 3249.86 |
1115942400000 | 3254.67 |
1116201600000 | 3255.39 |
1116288000000 | 3269.08 |
1116374400000 | 3280.16 |
1116460800000 | 3349.94 |
1116547200000 | 3358.02 |
1116806400000 | 3352.24 |
1116892800000 | 3365.26 |
1116979200000 | 3319.71 |
1117065600000 | 3315.26 |
1117152000000 | 3372.61 |
1117411200000 | 3399.62 |
1117497600000 | 3372.8 |
1117584000000 | 3366.41 |
1117670400000 | 3365.61 |
1117756800000 | 3398.59 |
1118016000000 | 3398.59 |
1118102400000 | 3377.58 |
1118188800000 | 3386.97 |
1118275200000 | 3427.96 |
1118361600000 | 3437.71 |
1118620800000 | 3427.9 |
1118707200000 | 3421.7 |
1118793600000 | 3464.84 |
1118880000000 | 3462.1 |
1118966400000 | 3470.34 |
1119225600000 | 3450.01 |
1119312000000 | 3414.58 |
1119398400000 | 3459.02 |
1119484800000 | 3482.02 |
1119571200000 | 3428 |
1119830400000 | 3399.1 |
1119916800000 | 3371.07 |
1120003200000 | 3380.57 |
1120089600000 | 3379.49 |
1120176000000 | 3411.31 |
1120435200000 | 3391.08 |
1120521600000 | 3361.07 |
1120608000000 | 3388.52 |
1120694400000 | 3411.55 |
1120780800000 | 3398.68 |
1121040000000 | 3509.36 |
1121126400000 | 3549.16 |
1121212800000 | 3573.35 |
1121299200000 | 3637.68 |
1121385600000 | 3578.81 |
1121644800000 | 3614.28 |
1121731200000 | 3648.17 |
1121817600000 | 3635.92 |
1121904000000 | 3660.29 |
1121990400000 | 3693.37 |
1122249600000 | 3736 |
1122336000000 | 3718.35 |
1122422400000 | 3711.55 |
1122508800000 | 3770.06 |
1122595200000 | 3803.9 |
1122854400000 | 3824.17 |
1122940800000 | 3854.49 |
1123027200000 | 3853.77 |
1123113600000 | 3855.47 |
1123200000000 | 3773.29 |
1123459200000 | 3764.69 |
1123545600000 | 3805.7 |
1123632000000 | 3820.67 |
1123718400000 | 3892.33 |
1123804800000 | 3922.81 |
1124064000000 | 3922.81 |
1124150400000 | 3867.78 |
1124236800000 | 3853.1 |
1124323200000 | 3757.74 |
1124409600000 | 3734.97 |
1124668800000 | 3811.71 |
1124755200000 | 3808.19 |
1124841600000 | 3740.5 |
1124928000000 | 3751.86 |
1125014400000 | 3705.64 |
1125273600000 | 3630.36 |
1125360000000 | 3650.89 |
1125446400000 | 3665.32 |
1125532800000 | 3776.17 |
1125619200000 | 3824.47 |
1125878400000 | 3837.25 |
1125964800000 | 3863.02 |
1126051200000 | 3925.29 |
1126137600000 | 3939.01 |
1126224000000 | 3968.05 |
1126483200000 | 3992.22 |
1126569600000 | 4020.3 |
1126656000000 | 4068.47 |
1126742400000 | 4074.39 |
1126828800000 | 4058.35 |
1127088000000 | 4062.29 |
1127174400000 | 4106.02 |
1127260800000 | 4132.66 |
1127347200000 | 4144.16 |
1127433600000 | 4041.44 |
1127692800000 | 4124.8 |
1127779200000 | 4124.03 |
1127865600000 | 4177.56 |
1127952000000 | 4173.49 |
1128038400000 | 4114.09 |
1128297600000 | 4106.21 |
1128384000000 | 4185.45 |
1128470400000 | 4143.44 |
1128556800000 | 4037.57 |
1128643200000 | 4042.53 |
1128902400000 | 4126.74 |
1128988800000 | 4165.07 |
1129075200000 | 4064.64 |
1129161600000 | 3951 |
1129248000000 | 3948.09 |
1129507200000 | 3895.5 |
1129593600000 | 3915.7 |
1129680000000 | 3798.19 |
1129766400000 | 3828.84 |
1129852800000 | 3886.41 |
1130112000000 | 3884.74 |
1130198400000 | 3887.67 |
1130284800000 | 3915.94 |
1130371200000 | 3886.64 |
1130457600000 | 3805.89 |
1130716800000 | 3872.57 |
1130803200000 | 3979.54 |
1130889600000 | 4058.76 |
1130976000000 | 4082.26 |
1131062400000 | 4081.86 |
1131321600000 | 4060 |
1131408000000 | 4084.81 |
1131494400000 | 4098.56 |
1131580800000 | 4121 |
1131667200000 | 4220.53 |
1131926400000 | 4246.2 |
1132012800000 | 4237.01 |
1132099200000 | 4273.48 |
1132185600000 | 4283.32 |
1132272000000 | 4285.46 |
1132531200000 | 4258.9 |
1132617600000 | 4130.52 |
1132704000000 | 4286.47 |
1132790400000 | 4303.72 |
1132876800000 | 4277.46 |
1133136000000 | 4295.44 |
1133222400000 | 4263.31 |
1133308800000 | 4336.36 |
1133395200000 | 4360.57 |
1133481600000 | 4378.79 |
1133740800000 | 4415.04 |
1133827200000 | 4469.22 |
1133913600000 | 4512.22 |
1134000000000 | 4506.01 |
1134086400000 | 4466 |
1134345600000 | 4508.75 |
1134432000000 | 4552.21 |
1134518400000 | 4576.83 |
1134604800000 | 4604.52 |
1134691200000 | 4535.54 |
1134950400000 | 4610.33 |
1135036800000 | 4613.86 |
1135123200000 | 4669.81 |
1135209600000 | 4685.85 |
1135296000000 | 4740.84 |
1135555200000 | 4765.94 |
1135641600000 | 4795.58 |
1135728000000 | 4818.41 |
1135814400000 | 4874.34 |
1135900800000 | 4872.65 |
1136160000000 | 4903.3 |
1136246400000 | 4944.25 |
1136332800000 | 5022.32 |
1136419200000 | 5040.92 |
1136505600000 | 5096.92 |
1136764800000 | 5140.1 |
1136851200000 | 5088.52 |
1136937600000 | 5038.7 |
1137024000000 | 5118.44 |
1137110400000 | 5105.61 |
1137369600000 | 5150.71 |
1137456000000 | 5012.46 |
1137542400000 | 4855.02 |
1137628800000 | 4932.72 |
1137715200000 | 4827.35 |
1137974400000 | 4800.41 |
1138060800000 | 4949.02 |
1138147200000 | 5049.79 |
1138233600000 | 5080.67 |
1138320000000 | 5172.83 |
1138579200000 | 5172.83 |
1138665600000 | 5282.02 |
1138752000000 | 5221.04 |
1138838400000 | 5153.34 |
1138924800000 | 5012.09 |
1139184000000 | 5091.5 |
1139270400000 | 5033.5 |
1139356800000 | 4922.29 |
1139443200000 | 4963.69 |
1139529600000 | 5031.68 |
1139788800000 | 4919.59 |
1139875200000 | 4962.16 |
1139961600000 | 4831.52 |
1140048000000 | 4869.38 |
1140134400000 | 4964.67 |
1140393600000 | 5040.77 |
1140480000000 | 5019.39 |
1140566400000 | 4971.24 |
1140652800000 | 5073.87 |
1140739200000 | 5106.93 |
1140998400000 | 5127.17 |
1141084800000 | 5090.12 |
1141171200000 | 5090.12 |
1141257600000 | 5081.67 |
1141344000000 | 4922.49 |
1141603200000 | 4949.51 |
1141689600000 | 4825.42 |
1141776000000 | 4782.18 |
1141862400000 | 4763.77 |
1141948800000 | 4808.93 |
1142208000000 | 4880.45 |
1142294400000 | 4853 |
1142380800000 | 4891.02 |
1142467200000 | 4907.15 |
1142553600000 | 4952.24 |
1142812800000 | 4993.11 |
1142899200000 | 4946.02 |
1142985600000 | 4817.9 |
1143072000000 | 4829.2 |
1143158400000 | 4850.55 |
1143417600000 | 4919.48 |
1143504000000 | 4921.61 |
1143590400000 | 4926.73 |
1143676800000 | 4942.07 |
1143763200000 | 5041.59 |
1144022400000 | 5130.83 |
1144108800000 | 5211.15 |
1144195200000 | 5242.81 |
1144281600000 | 5297.18 |
1144368000000 | 5310.16 |
1144627200000 | 5264.01 |
1144713600000 | 5204.93 |
1144800000000 | 5153.31 |
1144886400000 | 5229.87 |
1144972800000 | 5351.73 |
1145232000000 | 5346.66 |
1145318400000 | 5375.83 |
1145404800000 | 5477.95 |
1145491200000 | 5451.45 |
1145577600000 | 5530.11 |
1145836800000 | 5492.11 |
1145923200000 | 5448.56 |
1146009600000 | 5532.93 |
1146096000000 | 5545.69 |
1146182400000 | 5421.66 |
1146441600000 | 5421.94 |
1146528000000 | 5516.23 |
1146614400000 | 5533.54 |
1146700800000 | 5528.16 |
1146787200000 | 5528.16 |
1147046400000 | 5658.53 |
1147132800000 | 5643.14 |
1147219200000 | 5660.01 |
1147305600000 | 5659.51 |
1147392000000 | 5588.01 |
1147651200000 | 5408.78 |
1147737600000 | 5285.03 |
1147824000000 | 5417.85 |
1147910400000 | 5224.42 |
1147996800000 | 5257.49 |
1148256000000 | 5093.12 |
1148342400000 | 5110.88 |
1148428800000 | 5091.22 |
1148515200000 | 4954.92 |
1148601600000 | 5078.45 |
1148860800000 | 5097.11 |
1148947200000 | 5038.71 |
1149033600000 | 5039.24 |
1149120000000 | 4959.13 |
1149206400000 | 5029.37 |
1149465600000 | 5047.53 |
1149552000000 | 5047.79 |
1149638400000 | 4883.77 |
1149724800000 | 4680.58 |
1149811200000 | 4687.12 |
1150070400000 | 4684.03 |
1150156800000 | 4529.63 |
1150243200000 | 4589.46 |
1150329600000 | 4586.15 |
1150416000000 | 4779.59 |
1150675200000 | 4714.18 |
1150761600000 | 4648.42 |
1150848000000 | 4648.12 |
1150934400000 | 4696.39 |
1151020800000 | 4666.13 |
1151280000000 | 4707.74 |
1151366400000 | 4755.72 |
1151452800000 | 4731.88 |
1151539200000 | 4818.78 |
1151625600000 | 4999.74 |
1151884800000 | 5020.32 |
1151971200000 | 4990.46 |
1152057600000 | 4953.41 |
1152144000000 | 4877.51 |
1152230400000 | 4925.74 |
1152489600000 | 5049.18 |
1152576000000 | 5024.34 |
1152662400000 | 4994.69 |
1152748800000 | 4933.97 |
1152835200000 | 4790.85 |
1153094400000 | 4790.85 |
1153180800000 | 4699.77 |
1153267200000 | 4696.56 |
1153353600000 | 4887.28 |
1153440000000 | 4899.32 |
1153699200000 | 4852.93 |
1153785600000 | 4926.68 |
1153872000000 | 4923.58 |
1153958400000 | 4994.49 |
1154044800000 | 4981.47 |
1154304000000 | 4985.5 |
1154390400000 | 4941.32 |
1154476800000 | 4944.46 |
1154563200000 | 4920.79 |
1154649600000 | 4976.66 |
1154908800000 | 4933.11 |
1154995200000 | 5009.71 |
1155081600000 | 5044.98 |
1155168000000 | 5008.75 |
1155254400000 | 4932.17 |
1155513600000 | 4922.47 |
1155600000000 | 4922.73 |
1155686400000 | 5006.72 |
1155772800000 | 5094.07 |
1155859200000 | 5127.19 |
1156118400000 | 5104.24 |
1156204800000 | 5154.75 |
1156291200000 | 5112.08 |
1156377600000 | 5051.46 |
1156464000000 | 5090.08 |
1156723200000 | 5068.03 |
1156809600000 | 5149.38 |
1156896000000 | 5120.04 |
1156982400000 | 5149.16 |
1157068800000 | 5173.83 |
1157328000000 | 5206.49 |
1157414400000 | 5226.3 |
1157500800000 | 5208.76 |
1157587200000 | 5171.88 |
1157673600000 | 5175.08 |
1157932800000 | 5090.99 |
1158019200000 | 5060.91 |
1158105600000 | 5090.46 |
1158192000000 | 5192.63 |
1158278400000 | 5204.9 |
1158537600000 | 5267.66 |
1158624000000 | 5290.2 |
1158710400000 | 5260.34 |
1158796800000 | 5288.82 |
1158883200000 | 5201.31 |
1159142400000 | 5237.45 |
1159228800000 | 5199.7 |
1159315200000 | 5270.78 |
1159401600000 | 5307.39 |
1159488000000 | 5286.37 |
1159747200000 | 5289.27 |
1159833600000 | 5289.55 |
1159920000000 | 5193.75 |
1160006400000 | 5192.11 |
1160092800000 | 5194.02 |
1160352000000 | 5028.78 |
1160438400000 | 5073.65 |
1160524800000 | 5074.53 |
1160611200000 | 5090.79 |
1160697600000 | 5168.87 |
1160956800000 | 5202.37 |
1161043200000 | 5195.04 |
1161129600000 | 5185.78 |
1161216000000 | 5161.75 |
1161302400000 | 5183.26 |
1161561600000 | 5170.83 |
1161648000000 | 5179.65 |
1161734400000 | 5210.69 |
1161820800000 | 5251.99 |
1161907200000 | 5240.28 |
1162166400000 | 5197.73 |
1162252800000 | 5232.14 |
1162339200000 | 5266.69 |
1162425600000 | 5294.61 |
1162512000000 | 5299.53 |
1162771200000 | 5244.93 |
1162857600000 | 5302.99 |
1162944000000 | 5311.05 |
1163030400000 | 5382.75 |
1163116800000 | 5383.69 |
1163376000000 | 5400.37 |
1163462400000 | 5439.15 |
1163548800000 | 5439.1 |
1163635200000 | 5447.66 |
1163721600000 | 5437.52 |
1163980800000 | 5428.91 |
1164067200000 | 5431.37 |
1164153600000 | 5503.96 |
1164240000000 | 5502.97 |
1164326400000 | 5485.22 |
1164585600000 | 5502.06 |
1164672000000 | 5443.31 |
1164758400000 | 5482.24 |
1164844800000 | 5527.72 |
1164931200000 | 5550.78 |
1165190400000 | 5530.68 |
1165276800000 | 5522.82 |
1165363200000 | 5547.02 |
1165449600000 | 5533.82 |
1165536000000 | 5415.45 |
1165795200000 | 5384.54 |
1165881600000 | 5363.32 |
1165968000000 | 5388.07 |
1166054400000 | 5531.93 |
1166140800000 | 5534.34 |
1166400000000 | 5554.87 |
1166486400000 | 5496.35 |
1166572800000 | 5589.02 |
1166659200000 | 5556.65 |
1166745600000 | 5544.94 |
1167004800000 | 5589.57 |
1167091200000 | 5620.17 |
1167177600000 | 5681.25 |
1167264000000 | 5716.62 |
1167350400000 | 5714.46 |
1167696000000 | 5761.35 |
1167782400000 | 5651.15 |
1167868800000 | 5577.15 |
1167955200000 | 5524.36 |
1168214400000 | 5440.76 |
1168300800000 | 5454.16 |
1168387200000 | 5381.82 |
1168473600000 | 5406.14 |
1168560000000 | 5501.7 |
1168819200000 | 5533.31 |
1168905600000 | 5550.94 |
1168992000000 | 5500.72 |
1169078400000 | 5513.3 |
1169164800000 | 5429.38 |
1169424000000 | 5430.36 |
1169510400000 | 5441.28 |
1169596800000 | 5543.24 |
1169683200000 | 5535.08 |
1169769600000 | 5449.66 |
1170028800000 | 5417.13 |
1170115200000 | 5437.16 |
1170201600000 | 5408.06 |
1170288000000 | 5528.8 |
1170374400000 | 5659.63 |
1170633600000 | 5679.21 |
1170720000000 | 5738.71 |
1170806400000 | 5717.52 |
1170892800000 | 5684.72 |
1170979200000 | 5713.08 |
1171238400000 | 5626.04 |
1171324800000 | 5616.89 |
1171411200000 | 5700.78 |
1171497600000 | 5781.3 |
1171584000000 | 5810.7 |
1171843200000 | 5810.39 |
1171929600000 | 5829.01 |
1172016000000 | 5826.24 |
1172102400000 | 5871.72 |
1172188800000 | 5884.42 |
1172448000000 | 5868.73 |
1172534400000 | 5808.45 |
1172620800000 | 5627.07 |
1172707200000 | 5627.07 |
1172793600000 | 5625.54 |
1173052800000 | 5417.68 |
1173139200000 | 5548.71 |
1173225600000 | 5581.97 |
1173312000000 | 5638.42 |
1173398400000 | 5662.78 |
1173657600000 | 5768.75 |
1173744000000 | 5741.26 |
1173830400000 | 5592.18 |
1173916800000 | 5680.36 |
1174003200000 | 5675.23 |
1174262400000 | 5733.69 |
1174348800000 | 5744.46 |
1174435200000 | 5768.57 |
1174521600000 | 5805.11 |
1174608000000 | 5789.12 |
1174867200000 | 5788.32 |
1174953600000 | 5780.52 |
1175040000000 | 5746.83 |
1175126400000 | 5796.26 |
1175212800000 | 5792.2 |
1175472000000 | 5838.37 |
1175558400000 | 5871.73 |
1175644800000 | 5972.75 |
1175731200000 | 5972.91 |
1175817600000 | 5964.91 |
1176076800000 | 6012.79 |
1176163200000 | 5996.77 |
1176249600000 | 6078.62 |
1176336000000 | 6107.78 |
1176422400000 | 6091.6 |
1176681600000 | 6108.85 |
1176768000000 | 6113.66 |
1176854400000 | 6122.92 |
1176940800000 | 6020.71 |
1177027200000 | 6097.84 |
1177286400000 | 6142.63 |
1177372800000 | 6174.89 |
1177459200000 | 6127.58 |
1177545600000 | 6176.35 |
1177632000000 | 6127.35 |
1177891200000 | 6113.97 |
1177977600000 | 6107.4 |
1178064000000 | 6143.54 |
1178150400000 | 6185.61 |
1178236800000 | 6206.87 |
1178496000000 | 6306.68 |
1178582400000 | 6305.52 |
1178668800000 | 6332.69 |
1178755200000 | 6345.22 |
1178841600000 | 6338.23 |
1179100800000 | 6365.56 |
1179187200000 | 6318.54 |
1179273600000 | 6353.21 |
1179360000000 | 6363.07 |
1179446400000 | 6286.44 |
1179705600000 | 6364.04 |
1179792000000 | 6446.34 |
1179878400000 | 6447.52 |
1179964800000 | 6447.52 |
1180051200000 | 6438.07 |
1180310400000 | 6472.86 |
1180396800000 | 6461.76 |
1180483200000 | 6409.26 |
1180569600000 | 6568.48 |
1180656000000 | 6680.59 |
1180915200000 | 6789.93 |
1181001600000 | 6796.67 |
1181088000000 | 6802.17 |
1181174400000 | 6806.4 |
1181260800000 | 6676.04 |
1181520000000 | 6650.59 |
1181606400000 | 6710.45 |
1181692800000 | 6660.96 |
1181779200000 | 6868.71 |
1181865600000 | 6878.51 |
1182124800000 | 7001.81 |
1182211200000 | 6994.84 |
1182297600000 | 6931.97 |
1182384000000 | 6964.51 |
1182470400000 | 6871.43 |
1182729600000 | 6831.39 |
1182816000000 | 6815.4 |
1182902400000 | 6729.9 |
1182988800000 | 6796.33 |
1183075200000 | 6768.85 |
1183334400000 | 6879.81 |
1183420800000 | 7039.63 |
1183507200000 | 7152 |
1183593600000 | 7159.75 |
1183680000000 | 7279.41 |
1183939200000 | 7372.9 |
1184025600000 | 7386.05 |
1184112000000 | 7379.32 |
1184198400000 | 7228.32 |
1184284800000 | 7486.59 |
1184544000000 | 7376.28 |
1184630400000 | 7377.88 |
1184716800000 | 7295.4 |
1184803200000 | 7323.6 |
1184889600000 | 7506.58 |
1185148800000 | 7525.88 |
1185235200000 | 7538.5 |
1185321600000 | 7648.45 |
1185408000000 | 7447.51 |
1185494400000 | 7103.23 |
1185753600000 | 7178.78 |
1185840000000 | 7290.42 |
1185926400000 | 6945.63 |
1186012800000 | 6944.38 |
1186099200000 | 7039.91 |
1186358400000 | 6932.19 |
1186444800000 | 6951.51 |
1186531200000 | 7108.34 |
1186617600000 | 7161.64 |
1186704000000 | 6779.3 |
1186963200000 | 6906.84 |
1187049600000 | 6814.89 |
1187136000000 | 6814.52 |
1187222400000 | 6296.31 |
1187308800000 | 6062.29 |
1187568000000 | 6434.82 |
1187654400000 | 6449.95 |
1187740800000 | 6527.6 |
1187827200000 | 6695.58 |
1187913600000 | 6639.84 |
1188172800000 | 6703.4 |
1188259200000 | 6771.2 |
1188345600000 | 6727.11 |
1188432000000 | 6802.53 |
1188518400000 | 6955.05 |
1188777600000 | 6972.47 |
1188864000000 | 6943.57 |
1188950400000 | 6930.51 |
1189036800000 | 6993.36 |
1189123200000 | 6971.07 |
1189382400000 | 6791.89 |
1189468800000 | 6875.98 |
1189555200000 | 6779.78 |
1189641600000 | 6862.65 |
1189728000000 | 6960.17 |
1189987200000 | 6951.41 |
1190073600000 | 6828.31 |
1190160000000 | 7122.74 |
1190246400000 | 7193.36 |
1190332800000 | 7212.07 |
1190592000000 | 7212.07 |
1190678400000 | 7212.46 |
1190764800000 | 7212.07 |
1190851200000 | 7311.54 |
1190937600000 | 7382.35 |
1191196800000 | 7467.07 |
1191283200000 | 7717.75 |
1191369600000 | 7717.75 |
1191456000000 | 7610.79 |
1191542400000 | 7577.48 |
1191801600000 | 7675.62 |
1191888000000 | 7651.51 |
1191974400000 | 7765.9 |
1192060800000 | 7822.32 |
1192147200000 | 7696.07 |
1192406400000 | 7711.63 |
1192492800000 | 7571.22 |
1192579200000 | 7452.35 |
1192665600000 | 7507.6 |
1192752000000 | 7404.79 |
1193011200000 | 7148.03 |
1193097600000 | 7295.24 |
1193184000000 | 7275.02 |
1193270400000 | 7452.39 |
1193356800000 | 7697.76 |
1193616000000 | 7869.64 |
1193702400000 | 7800.13 |
1193788800000 | 7890.12 |
1193875200000 | 7872.06 |
1193961600000 | 7654.01 |
1194220800000 | 7612.04 |
1194307200000 | 7785.03 |
1194393600000 | 7801.81 |
1194480000000 | 7516.94 |
1194566400000 | 7560.07 |
1194825600000 | 7287.21 |
1194912000000 | 7268.03 |
1194998400000 | 7493.71 |
1195084800000 | 7410.84 |
1195171200000 | 7306.32 |
1195430400000 | 7148.6 |
1195516800000 | 7027.91 |
1195603200000 | 6747.86 |
1195689600000 | 6703.51 |
1195776000000 | 6599.07 |
1196035200000 | 6913.14 |
1196121600000 | 6900.76 |
1196208000000 | 6805.91 |
1196294400000 | 7014.14 |
1196380800000 | 7136.19 |
1196640000000 | 7089.31 |
1196726400000 | 7190.22 |
1196812800000 | 7255.65 |
1196899200000 | 7370.94 |
1196985600000 | 7415.62 |
1197244800000 | 7295.14 |
1197331200000 | 7355.39 |
1197417600000 | 7337.16 |
1197504000000 | 7306.19 |
1197590400000 | 7148.04 |
1197849600000 | 6921.55 |
1197936000000 | 6956.37 |
1198022400000 | 6956 |
1198108800000 | 6859.88 |
1198195200000 | 7025.35 |
1198454400000 | 7199.47 |
1198540800000 | 7234.7 |
1198627200000 | 7223.4 |
1198713600000 | 7318.57 |
1198800000000 | 7275.78 |
1199059200000 | 7275.78 |
1199232000000 | 7107.96 |
1199318400000 | 7108.11 |
1199404800000 | 7124.05 |
1199664000000 | 6965.75 |
1199750400000 | 6941.78 |
1199836800000 | 7022.16 |
1199923200000 | 6935.07 |
1200009600000 | 6786 |
1200268800000 | 6743.12 |
1200355200000 | 6693.02 |
1200441600000 | 6521.78 |
1200528000000 | 6586.96 |
1200614400000 | 6650.55 |
1200873600000 | 6433.66 |
1200960000000 | 6119.7 |
1201046400000 | 6206.97 |
1201132800000 | 6350.06 |
1201219200000 | 6481.56 |
1201478400000 | 6201.71 |
1201564800000 | 6297.24 |
1201651200000 | 6138.03 |
1201737600000 | 6287.02 |
1201824000000 | 6317.08 |
1202083200000 | 6577.08 |
1202169600000 | 6598.84 |
1202256000000 | 6598.84 |
1202342400000 | 6598.84 |
1202428800000 | 6598.84 |
1202688000000 | 6321.67 |
1202774400000 | 6319.89 |
1202860800000 | 6275.26 |
1202947200000 | 6536.84 |
1203033600000 | 6510.67 |
1203292800000 | 6507.48 |
1203379200000 | 6607.65 |
1203465600000 | 6460.49 |
1203552000000 | 6521.62 |
1203638400000 | 6448.71 |
1203897600000 | 6547.05 |
1203984000000 | 6541.48 |
1204070400000 | 6632.03 |
1204156800000 | 6714.55 |
1204243200000 | 6570.61 |
1204502400000 | 6358.81 |
1204588800000 | 6369.19 |
1204675200000 | 6372.8 |
1204761600000 | 6454.61 |
1204848000000 | 6259.19 |
1205107200000 | 6093.41 |
1205193600000 | 6112.93 |
1205280000000 | 6179.44 |
1205366400000 | 5953.97 |
1205452800000 | 5804.98 |
1205712000000 | 5543.97 |
1205798400000 | 5681.12 |
1205884800000 | 5854.93 |
1205971200000 | 5860.29 |
1206057600000 | 5956.91 |
1206316800000 | 6063.99 |
1206403200000 | 6296.89 |
1206489600000 | 6255.17 |
1206576000000 | 6233.29 |
1206662400000 | 6302.67 |
1206921600000 | 6342.3 |
1207008000000 | 6397.83 |
1207094400000 | 6645.2 |
1207180800000 | 6719.69 |
1207267200000 | 6728 |
1207526400000 | 6733.99 |
1207612800000 | 6644.36 |
1207699200000 | 6644.36 |
1207785600000 | 6687.37 |
1207872000000 | 6768.54 |
1208131200000 | 6616.48 |
1208217600000 | 6530.16 |
1208304000000 | 6551.16 |
1208390400000 | 6577.05 |
1208476800000 | 6528.57 |
1208736000000 | 6711.81 |
1208822400000 | 6626.3 |
1208908800000 | 6692.1 |
1208995200000 | 6671.21 |
1209081600000 | 6792.67 |
1209340800000 | 6808.27 |
1209427200000 | 6727.02 |
1209513600000 | 6762.83 |
1209600000000 | 6762.83 |
1209686400000 | 6812.29 |
1209945600000 | 6812.29 |
1210032000000 | 6808.78 |
1210118400000 | 6694.57 |
1210204800000 | 6510.52 |
1210291200000 | 6449.68 |
1210550400000 | 6449.68 |
1210636800000 | 6554.63 |
1210723200000 | 6524.08 |
1210809600000 | 6711 |
1210896000000 | 6748.45 |
1211155200000 | 6700.69 |
1211241600000 | 6628.61 |
1211328000000 | 6555.38 |
1211414400000 | 6495.48 |
1211500800000 | 6447.04 |
1211760000000 | 6334.93 |
1211846400000 | 6508.17 |
1211932800000 | 6431.7 |
1212019200000 | 6633.66 |
1212105600000 | 6683.59 |
1212364800000 | 6698.71 |
1212451200000 | 6617.09 |
1212537600000 | 6665.05 |
1212624000000 | 6618.28 |
1212710400000 | 6618.28 |
1212969600000 | 6466.45 |
1213056000000 | 6370.17 |
1213142400000 | 6371.18 |
1213228800000 | 6177.42 |
1213315200000 | 6180.12 |
1213574400000 | 6261.73 |
1213660800000 | 6312.58 |
1213747200000 | 6356.15 |
1213833600000 | 6237.72 |
1213920000000 | 6181.42 |
1214179200000 | 6048.97 |
1214265600000 | 6062.99 |
1214352000000 | 6062.47 |
1214438400000 | 6087.15 |
1214524800000 | 5930.28 |
1214784000000 | 5866.46 |
1214870400000 | 5855.86 |
1214956800000 | 5780.89 |
1215043200000 | 5674.97 |
1215129600000 | 5515.07 |
1215388800000 | 5565.17 |
1215475200000 | 5455.96 |
1215561600000 | 5561.09 |
1215648000000 | 5615.79 |
1215734400000 | 5702.04 |
1215993600000 | 5664.43 |
1216080000000 | 5466.7 |
1216166400000 | 5443.58 |
1216252800000 | 5504.38 |
1216339200000 | 5440.42 |
1216598400000 | 5614.56 |
1216684800000 | 5607.1 |
1216771200000 | 5731.38 |
1216857600000 | 5917.67 |
1216944000000 | 5774 |
1217203200000 | 5765.45 |
1217289600000 | 5627.73 |
1217376000000 | 5659.93 |
1217462400000 | 5741.65 |
1217548800000 | 5660.18 |
1217808000000 | 5541.92 |
1217894400000 | 5505.05 |
1217980800000 | 5684.91 |
1218067200000 | 5629.86 |
1218153600000 | 5577.46 |
1218412800000 | 5609.5 |
1218499200000 | 5598.78 |
1218585600000 | 5518.88 |
1218672000000 | 5550.19 |
1218758400000 | 5550.19 |
1219017600000 | 5499.89 |
1219104000000 | 5385.05 |
1219190400000 | 5376 |
1219276800000 | 5245.46 |
1219363200000 | 5157.81 |
1219622400000 | 5108.65 |
1219708800000 | 5000.41 |
1219795200000 | 5026.25 |
1219881600000 | 4966.13 |
1219968000000 | 4926.18 |
1220227200000 | 4626.3 |
1220313600000 | 4561.48 |
1220400000000 | 4565.77 |
1220486400000 | 4621.02 |
1220572800000 | 4598.49 |
1220832000000 | 5026.39 |
1220918400000 | 4852.94 |
1221004800000 | 4902.58 |
1221091200000 | 4765.76 |
1221177600000 | 4878.37 |
1221436800000 | 4878.37 |
1221523200000 | 4391.92 |
1221609600000 | 4678.73 |
1221696000000 | 4413.54 |
1221782400000 | 4702.94 |
1222041600000 | 4726.51 |
1222128000000 | 4756.9 |
1222214400000 | 4770.56 |
1222300800000 | 4769.91 |
1222387200000 | 4675.72 |
1222646400000 | 4503.64 |
1222732800000 | 4401.97 |
1222819200000 | 4442.29 |
1222905600000 | 4239.9 |
1222992000000 | 4239.9 |
1223251200000 | 3908.96 |
1223337600000 | 3773.91 |
1223424000000 | 3406.99 |
1223510400000 | 3357.53 |
1223596800000 | 3526.03 |
1223856000000 | 3839.85 |
1223942400000 | 4197.1 |
1224028800000 | 3995.46 |
1224115200000 | 3247.47 |
1224201600000 | 3246.09 |
1224460800000 | 3390.9 |
1224547200000 | 3348.97 |
1224633600000 | 3085.6 |
1224720000000 | 2772.44 |
1224806400000 | 2448.9 |
1225065600000 | 2489.1 |
1225152000000 | 2586.29 |
1225238400000 | 2599.63 |
1225324800000 | 3340.37 |
1225411200000 | 3294.29 |
1225670400000 | 3396.45 |
1225756800000 | 3374.65 |
1225843200000 | 3500.68 |
1225929600000 | 3082.59 |
1226016000000 | 3194.19 |
1226275200000 | 3237.07 |
1226361600000 | 3152.38 |
1226448000000 | 3074.74 |
1226534400000 | 2909.62 |
1226620800000 | 2878.17 |
1226880000000 | 2822.15 |
1226966400000 | 2629.5 |
1227052800000 | 2585.49 |
1227139200000 | 2330.76 |
1227225600000 | 2484.41 |
1227484800000 | 2359.15 |
1227571200000 | 2421.29 |
1227657600000 | 2587.66 |
1227744000000 | 2682.23 |
1227830400000 | 2727.09 |
1228089600000 | 2727.26 |
1228176000000 | 2592.82 |
1228262400000 | 2575.94 |
1228348800000 | 2519.22 |
1228435200000 | 2570.8 |
1228694400000 | 2830.13 |
1228780800000 | 2839.22 |
1228867200000 | 3057.31 |
1228953600000 | 3157.22 |
1229040000000 | 2982.49 |
1229299200000 | 3142.62 |
1229385600000 | 3175.1 |
1229472000000 | 3262.43 |
1229558400000 | 3363.09 |
1229644800000 | 3393.58 |
1229904000000 | 3337.08 |
1229990400000 | 3150.49 |
1230076800000 | 3182.04 |
1230163200000 | 3212.48 |
1230249600000 | 3230.23 |
1230508800000 | 3369.66 |
1230595200000 | 3391.04 |
1230681600000 | 3391.04 |
1230854400000 | 3349.23 |
1231113600000 | 3434.97 |
1231200000000 | 3507.7 |
1231286400000 | 3682.94 |
1231372800000 | 3493.12 |
1231459200000 | 3382.79 |
1231718400000 | 3272.98 |
1231804800000 | 3317.26 |
1231891200000 | 3374.26 |
1231977600000 | 3062.36 |
1232064000000 | 3202.37 |
1232323200000 | 3231.4 |
1232409600000 | 3132.07 |
1232496000000 | 3058.95 |
1232582400000 | 3085.79 |
1232668800000 | 2981.24 |
1232928000000 | 2981.24 |
1233014400000 | 2981.24 |
1233100800000 | 3223.14 |
1233187200000 | 3251.46 |
1233273600000 | 3231.67 |
1233532800000 | 3158.93 |
1233619200000 | 3216.35 |
1233705600000 | 3347.97 |
1233792000000 | 3289.05 |
1233878400000 | 3392.71 |
1234137600000 | 3364.77 |
1234224000000 | 3342.59 |
1234310400000 | 3283.96 |
1234396800000 | 3208.05 |
1234483200000 | 3236.2 |
1234742400000 | 3132.45 |
1234828800000 | 2948.35 |
1234915200000 | 2869.66 |
1235001600000 | 2837.78 |
1235088000000 | 2698.77 |
1235347200000 | 2825.91 |
1235433600000 | 2668.86 |
1235520000000 | 2685.64 |
1235606400000 | 2654.98 |
1235692800000 | 2646.67 |
1235952000000 | 2478.78 |
1236038400000 | 2537.84 |
1236124800000 | 2620.78 |
1236211200000 | 2596.67 |
1236297600000 | 2616.32 |
1236556800000 | 2663.71 |
1236643200000 | 2778.41 |
1236729600000 | 2951.13 |
1236816000000 | 2902.83 |
1236902400000 | 2915.57 |
1237161600000 | 2998.19 |
1237248000000 | 3176.41 |
1237334400000 | 3166.52 |
1237420800000 | 3189.17 |
1237507200000 | 3176.24 |
1237766400000 | 3305.51 |
1237852800000 | 3399.8 |
1237939200000 | 3467.05 |
1238025600000 | 3594.36 |
1238112000000 | 3543.36 |
1238371200000 | 3316.31 |
1238457600000 | 3350.73 |
1238544000000 | 3431.36 |
1238630400000 | 3678.2 |
1238716800000 | 3681.79 |
1238976000000 | 3810.87 |
1239062400000 | 3757.13 |
1239148800000 | 3536.53 |
1239235200000 | 3773.01 |
1239321600000 | 3833.95 |
1239580800000 | 3749.51 |
1239667200000 | 3781.29 |
1239753600000 | 3724 |
1239840000000 | 3757.01 |
1239926400000 | 3761.64 |
1240185600000 | 3827.17 |
1240272000000 | 3775.14 |
1240358400000 | 3836.43 |
1240444800000 | 3872.26 |
1240531200000 | 3830.93 |
1240790400000 | 3780.76 |
1240876800000 | 3633.24 |
1240963200000 | 3780.86 |
1241049600000 | 4039.75 |
1241136000000 | 4039.75 |
1241395200000 | 4139.05 |
1241481600000 | 4139.05 |
1241568000000 | 4104.58 |
1241654400000 | 4176.57 |
1241740800000 | 4259.88 |
1242000000000 | 4292.76 |
1242086400000 | 4234.45 |
1242172800000 | 4254.66 |
1242259200000 | 4066.98 |
1242345600000 | 4148.66 |
1242604800000 | 4128.87 |
1242691200000 | 4298.92 |
1242777600000 | 4317.02 |
1242864000000 | 4273.87 |
1242950400000 | 4202.37 |
1243209600000 | 4182.75 |
1243296000000 | 4051.58 |
1243382400000 | 4013.28 |
1243468800000 | 4171.81 |
1243555200000 | 4189.33 |
1243814400000 | 4301.69 |
1243900800000 | 4287.44 |
1243987200000 | 4309.53 |
1244073600000 | 4144.27 |
1244160000000 | 4216.47 |
1244419200000 | 4182.76 |
1244505600000 | 4081.03 |
1244592000000 | 4279.58 |
1244678400000 | 4276.53 |
1244764800000 | 4302.81 |
1245024000000 | 4227.88 |
1245110400000 | 4198.89 |
1245196800000 | 4169.48 |
1245283200000 | 4090.81 |
1245369600000 | 4108.6 |
1245628800000 | 4146.16 |
1245715200000 | 3989.59 |
1245801600000 | 4028.68 |
1245888000000 | 4095.01 |
1245974400000 | 4118.56 |
1246233600000 | 4106.47 |
1246320000000 | 4147.49 |
1246406400000 | 4242.4 |
1246492800000 | 4237.21 |
1246579200000 | 4269.94 |
1246838400000 | 4306.01 |
1246924800000 | 4308.71 |
1247011200000 | 4291.09 |
1247097600000 | 4284.28 |
1247184000000 | 4265.71 |
1247443200000 | 4019.39 |
1247529600000 | 4119.58 |
1247616000000 | 4285.28 |
1247702400000 | 4381.39 |
1247788800000 | 4423.52 |
1248048000000 | 4577.79 |
1248134400000 | 4622.13 |
1248220800000 | 4645.34 |
1248307200000 | 4641.02 |
1248393600000 | 4656.94 |
1248652800000 | 4751.58 |
1248739200000 | 4786.55 |
1248825600000 | 4769.18 |
1248912000000 | 4824.5 |
1248998400000 | 4933.62 |
1249257600000 | 4970.32 |
1249344000000 | 5007.49 |
1249430400000 | 4957.43 |
1249516800000 | 4973.97 |
1249603200000 | 4990.09 |
1249862400000 | 4968.43 |
1249948800000 | 4925.65 |
1250035200000 | 4838.78 |
1250121600000 | 4873.27 |
1250208000000 | 4973.19 |
1250467200000 | 4762.98 |
1250553600000 | 4828.43 |
1250640000000 | 4791.92 |
1250726400000 | 4917.46 |
1250812800000 | 4929.69 |
1251072000000 | 5082.38 |
1251158400000 | 5019.93 |
1251244800000 | 5058.97 |
1251331200000 | 4997.79 |
1251417600000 | 5043.77 |
1251676800000 | 4979.28 |
1251763200000 | 5121.98 |
1251849600000 | 5046.69 |
1251936000000 | 5055.79 |
1252022400000 | 5048.89 |
1252281600000 | 5081.76 |
1252368000000 | 5122.13 |
1252454400000 | 5119.1 |
1252540800000 | 5247.59 |
1252627200000 | 5278.83 |
1252886400000 | 5195.1 |
1252972800000 | 5292.48 |
1253059200000 | 5442.61 |
1253145600000 | 5517.24 |
1253232000000 | 5498.97 |
1253491200000 | 5500.99 |
1253577600000 | 5602.54 |
1253664000000 | 5626.22 |
1253750400000 | 5554.89 |
1253836800000 | 5579.88 |
1254096000000 | 5482.66 |
1254182400000 | 5582.45 |
1254268800000 | 5570.95 |
1254355200000 | 5466.16 |
1254441600000 | 5466.16 |
1254700800000 | 5335.39 |
1254787200000 | 5317.76 |
1254873600000 | 5298.2 |
1254960000000 | 5366.92 |
1255046400000 | 5512.38 |
1255305600000 | 5455.11 |
1255392000000 | 5436.85 |
1255478400000 | 5533.77 |
1255564800000 | 5621.01 |
1255651200000 | 5503.94 |
1255910400000 | 5503.99 |
1255996800000 | 5562.19 |
1256083200000 | 5471.26 |
1256169600000 | 5338.52 |
1256256000000 | 5418.84 |
1256515200000 | 5503.12 |
1256601600000 | 5449.4 |
1256688000000 | 5259.87 |
1256774400000 | 5180.96 |
1256860800000 | 5221.1 |
1257120000000 | 5153.82 |
1257206400000 | 5132.4 |
1257292800000 | 5251.44 |
1257379200000 | 5150.74 |
1257465600000 | 5281.76 |
1257724800000 | 5333.39 |
1257811200000 | 5355.49 |
1257897600000 | 5419.36 |
1257984000000 | 5331.23 |
1258070400000 | 5322.05 |
1258329600000 | 5432.61 |
1258416000000 | 5415.44 |
1258502400000 | 5494.87 |
1258588800000 | 5539.52 |
1258675200000 | 5521.8 |
1258934400000 | 5535.67 |
1259020800000 | 5480.06 |
1259107200000 | 5514.56 |
1259193600000 | 5459.97 |
1259280000000 | 5107.67 |
1259539200000 | 5267.72 |
1259625600000 | 5333.21 |
1259712000000 | 5453.06 |
1259798400000 | 5529.24 |
1259884800000 | 5568.36 |
1260144000000 | 5595.86 |
1260230400000 | 5571.19 |
1260316800000 | 5563.6 |
1260403200000 | 5618.3 |
1260489600000 | 5613.54 |
1260748800000 | 5661.49 |
1260835200000 | 5645.28 |
1260921600000 | 5618.18 |
1261008000000 | 5490.93 |
1261094400000 | 5496.67 |
1261353600000 | 5453.25 |
1261440000000 | 5517.84 |
1261526400000 | 5530.34 |
1261612800000 | 5637.8 |
1261699200000 | 5637.8 |
1261958400000 | 5675.37 |
1262044800000 | 5700.16 |
1262131200000 | 5777.05 |
1262217600000 | 5777.05 |
1262563200000 | 5872 |
1262649600000 | 5932.53 |
1262736000000 | 6012.34 |
1262822400000 | 5914.36 |
1262908800000 | 5973.72 |
1263168000000 | 6010.95 |
1263254400000 | 6018.5 |
1263340800000 | 5904.63 |
1263427200000 | 5993.69 |
1263513600000 | 6036.23 |
1263772800000 | 6060.16 |
1263859200000 | 6030.1 |
1263945600000 | 6002.66 |
1264032000000 | 6045.98 |
1264118400000 | 5826.93 |
1264377600000 | 5802.16 |
1264464000000 | 5612.25 |
1264550400000 | 5567 |
1264636800000 | 5680.23 |
1264723200000 | 5494.26 |
1264982400000 | 5462.36 |
1265068800000 | 5472.62 |
1265155200000 | 5593.45 |
1265241600000 | 5583.36 |
1265328000000 | 5314.43 |
1265587200000 | 5265.24 |
1265673600000 | 5374.01 |
1265760000000 | 5386.92 |
1265846400000 | 5498.42 |
1265932800000 | 5497.41 |
1266192000000 | 5497.41 |
1266278400000 | 5523.48 |
1266364800000 | 5671.32 |
1266451200000 | 5606.33 |
1266537600000 | 5458.2 |
1266796800000 | 5638.09 |
1266883200000 | 5631.97 |
1266969600000 | 5533.25 |
1267056000000 | 5394.14 |
1267142400000 | 5431.76 |
1267401600000 | 5431.76 |
1267488000000 | 5558.61 |
1267574400000 | 5613.05 |
1267660800000 | 5603.54 |
1267747200000 | 5683.16 |
1268006400000 | 5818.99 |
1268092800000 | 5807.13 |
1268179200000 | 5824.37 |
1268265600000 | 5788.2 |
1268352000000 | 5830 |
1268611200000 | 5748.04 |
1268697600000 | 5752.18 |
1268784000000 | 5913.95 |
1268870400000 | 5851.5 |
1268956800000 | 5898.73 |
1269216000000 | 5830.48 |
1269302400000 | 5867.47 |
1269388800000 | 5872.61 |
1269475200000 | 5874.64 |
1269561600000 | 5923.53 |
1269820800000 | 5929.53 |
1269907200000 | 5983.56 |
1269993600000 | 5946.82 |
1270080000000 | 6090.97 |
1270166400000 | 6134.58 |
1270425600000 | 6189.5 |
1270512000000 | 6185.93 |
1270598400000 | 6184.19 |
1270684800000 | 6199.56 |
1270771200000 | 6183.15 |
1271030400000 | 6125.66 |
1271116800000 | 6078.85 |
1271203200000 | 6238.77 |
1271289600000 | 6293.47 |
1271376000000 | 6238.27 |
1271635200000 | 6076.21 |
1271721600000 | 6115.59 |
1271808000000 | 6288.73 |
1271894400000 | 6249.07 |
1271980800000 | 6233.82 |
1272240000000 | 6321.16 |
1272326400000 | 6273.66 |
1272412800000 | 6166.69 |
1272499200000 | 6170.48 |
1272585600000 | 6258.13 |
1272844800000 | 6115.85 |
1272931200000 | 6127.17 |
1273017600000 | 6127.17 |
1273104000000 | 5868.73 |
1273190400000 | 5667.34 |
1273449600000 | 5887.8 |
1273536000000 | 5820.81 |
1273622400000 | 5754.03 |
1273708800000 | 5948.43 |
1273795200000 | 5940.29 |
1274054400000 | 5671.26 |
1274140800000 | 5676 |
1274227200000 | 5535.52 |
1274313600000 | 5304.44 |
1274400000000 | 5304.44 |
1274659200000 | 5261.73 |
1274745600000 | 4981.88 |
1274832000000 | 5023.88 |
1274918400000 | 5227.63 |
1275004800000 | 5413.81 |
1275264000000 | 5429.23 |
1275350400000 | 5326.09 |
1275436800000 | 5326.09 |
1275523200000 | 5521.4 |
1275609600000 | 5523.36 |
1275868800000 | 5287.49 |
1275955200000 | 5326.92 |
1276041600000 | 5231.36 |
1276128000000 | 5237.18 |
1276214400000 | 5357.55 |
1276473600000 | 5518.39 |
1276560000000 | 5489.48 |
1276646400000 | 5624.06 |
1276732800000 | 5614.16 |
1276819200000 | 5672.35 |
1277078400000 | 5920.7 |
1277164800000 | 5826.87 |
1277251200000 | 5775.28 |
1277337600000 | 5818.8 |
1277424000000 | 5642.38 |
1277683200000 | 5696.48 |
1277769600000 | 5565.28 |
1277856000000 | 5492.21 |
1277942400000 | 5400.06 |
1278028800000 | 5367.83 |
1278288000000 | 5408.86 |
1278374400000 | 5462.05 |
1278460800000 | 5411.13 |
1278547200000 | 5557.23 |
1278633600000 | 5716.93 |
1278892800000 | 5724.73 |
1278979200000 | 5678.54 |
1279065600000 | 5804.75 |
1279152000000 | 5779.43 |
1279238400000 | 5712.05 |
1279497600000 | 5627.45 |
1279584000000 | 5691.02 |
1279670400000 | 5758.1 |
1279756800000 | 5713.38 |
1279843200000 | 5822.2 |
1280102400000 | 5897.57 |
1280188800000 | 5957.04 |
1280275200000 | 5956.81 |
1280361600000 | 5932.99 |
1280448000000 | 5898.76 |
1280707200000 | 6027.78 |
1280793600000 | 6073.39 |
1280880000000 | 6078.07 |
1280966400000 | 6066.66 |
1281052800000 | 6087.76 |
1281312000000 | 6113.61 |
1281398400000 | 6040.28 |
1281484800000 | 5895.63 |
1281571200000 | 5746.92 |
1281657600000 | 5837.22 |
1281916800000 | 5805.91 |
1282003200000 | 5892.09 |
1282089600000 | 5919.67 |
1282176000000 | 6008.45 |
1282262400000 | 5932.98 |
1282521600000 | 5916.73 |
1282608000000 | 5851.67 |
1282694400000 | 5740.08 |
1282780800000 | 5760.51 |
1282867200000 | 5733.5 |
1283126400000 | 5853.76 |
1283212800000 | 5746.14 |
1283299200000 | 5874.15 |
1283385600000 | 5924.46 |
1283472000000 | 5961.96 |
1283731200000 | 6033.27 |
1283817600000 | 6007.07 |
1283904000000 | 5983.77 |
1283990400000 | 6018.95 |
1284076800000 | 6089.19 |
1284336000000 | 6178.31 |
1284422400000 | 6169.54 |
1284508800000 | 6197.57 |
1284595200000 | 6130.12 |
1284681600000 | 6208.95 |
1284940800000 | 6229.25 |
1285027200000 | 6229.25 |
1285113600000 | 6229.25 |
1285200000000 | 6229.25 |
1285286400000 | 6293.14 |
1285545600000 | 6364.08 |
1285632000000 | 6348.19 |
1285718400000 | 6418.23 |
1285804800000 | 6442.25 |
1285891200000 | 6511.74 |
1286150400000 | 6581.23 |
1286236800000 | 6530.33 |
1286323200000 | 6700.32 |
1286409600000 | 6702.25 |
1286496000000 | 6642.24 |
1286755200000 | 6633.67 |
1286841600000 | 6464.12 |
1286928000000 | 6533.8 |
1287014400000 | 6678.9 |
1287100800000 | 6684.84 |
1287360000000 | 6532.27 |
1287446400000 | 6404.8 |
1287532800000 | 6468.04 |
1287619200000 | 6482.87 |
1287705600000 | 6605.43 |
1287964800000 | 6704.11 |
1288051200000 | 6705.27 |
1288137600000 | 6586.58 |
1288224000000 | 6618.96 |
1288310400000 | 6521.86 |
1288569600000 | 6689.75 |
1288656000000 | 6720.03 |
1288742400000 | 6794.15 |
1288828800000 | 6854.69 |
1288915200000 | 6870.68 |
1289174400000 | 6845.09 |
1289260800000 | 6849.62 |
1289347200000 | 6950.48 |
1289433600000 | 6757.61 |
1289520000000 | 6666.28 |
1289779200000 | 6677.66 |
1289865600000 | 6664.91 |
1289952000000 | 6556.69 |
1290038400000 | 6712.03 |
1290124800000 | 6777.98 |
1290384000000 | 6859.94 |
1290470400000 | 6740.11 |
1290556800000 | 6726.65 |
1290643200000 | 6748.61 |
1290729600000 | 6539.76 |
1290988800000 | 6569.54 |
1291075200000 | 6534.83 |
1291161600000 | 6659.08 |
1291248000000 | 6780.64 |
1291334400000 | 6897.87 |
1291593600000 | 6920.09 |
1291680000000 | 6972.79 |
1291766400000 | 6854.4 |
1291852800000 | 7025.7 |
1291939200000 | 6981.98 |
1292198400000 | 7316.59 |
1292284800000 | 7404.99 |
1292371200000 | 7326.17 |
1292457600000 | 7303.26 |
1292544000000 | 7380.68 |
1292803200000 | 7395.01 |
1292889600000 | 7411.45 |
1292976000000 | 7433.44 |
1293062400000 | 7464.94 |
1293148800000 | 7414.6 |
1293408000000 | 7390.54 |
1293494400000 | 7439.13 |
1293580800000 | 7521.67 |
1293667200000 | 7612.34 |
1293753600000 | 7612.36 |
1294012800000 | 7756.86 |
1294099200000 | 7853.23 |
1294185600000 | 7811.44 |
1294272000000 | 7828.45 |
1294358400000 | 7827.22 |
1294617600000 | 7767.99 |
1294704000000 | 7787.85 |
1294790400000 | 7868.19 |
1294876800000 | 7881.88 |
1294963200000 | 7952.64 |
1295222400000 | 7904.77 |
1295308800000 | 7896.89 |
1295395200000 | 8028.3 |
1295481600000 | 7897.86 |
1295568000000 | 7732.27 |
1295827200000 | 7798.76 |
1295913600000 | 7845.96 |
1296000000000 | 7974.02 |
1296086400000 | 7991.33 |
1296172800000 | 7976.38 |
1296432000000 | 7761.97 |
1296518400000 | 7805.88 |
1296604800000 | 7805.88 |
1296691200000 | 7806.75 |
1296777600000 | 7805.88 |
1297036800000 | 7901.05 |
1297123200000 | 7862.6 |
1297209600000 | 7737.29 |
1297296000000 | 7529.05 |
1297382400000 | 7329.47 |
1297641600000 | 7554.61 |
1297728000000 | 7563.12 |
1297814400000 | 7465.22 |
1297900800000 | 7471.77 |
1297987200000 | 7627.47 |
1298246400000 | 7551.13 |
1298332800000 | 7368.25 |
1298419200000 | 7358.28 |
1298505600000 | 7279.69 |
1298592000000 | 7345.94 |
1298851200000 | 7259.7 |
1298937600000 | 7259.7 |
1299024000000 | 7231.76 |
1299110400000 | 7435.54 |
1299196800000 | 7607.23 |
1299456000000 | 7464.15 |
1299542400000 | 7510.33 |
1299628800000 | 7541.73 |
1299715200000 | 7394.46 |
1299801600000 | 7272.58 |
1300060800000 | 7369.42 |
1300147200000 | 7153.76 |
1300233600000 | 7325.93 |
1300320000000 | 7305.89 |
1300406400000 | 7424.75 |
1300665600000 | 7494.79 |
1300752000000 | 7549.45 |
1300838400000 | 7511.86 |
1300924800000 | 7625.28 |
1301011200000 | 7763.95 |
1301270400000 | 7775.18 |
1301356800000 | 7858.21 |
1301443200000 | 7986.84 |
1301529600000 | 8084.86 |
1301616000000 | 8174.6 |
1301875200000 | 8188.03 |
1301961600000 | 8216.8 |
1302048000000 | 8219.01 |
1302134400000 | 8171.64 |
1302220800000 | 8222.78 |
1302480000000 | 8203.42 |
1302566400000 | 8006.92 |
1302652800000 | 8193.05 |
1302739200000 | 8276.47 |
1302825600000 | 8239.33 |
1303084800000 | 8221.01 |
1303171200000 | 8162.56 |
1303257600000 | 8448.87 |
1303344000000 | 8572.67 |
1303430400000 | 8551.58 |
1303689600000 | 8594.24 |
1303776000000 | 8526.24 |
1303862400000 | 8595.43 |
1303948800000 | 8671.35 |
1304035200000 | 8621.45 |
1304294400000 | 8827.46 |
1304380800000 | 8685.36 |
1304467200000 | 8532.48 |
1304553600000 | 8533.4 |
1304640000000 | 8326.58 |
1304899200000 | 8315.58 |
1304985600000 | 8314.68 |
1305072000000 | 8488.57 |
1305158400000 | 8232.65 |
1305244800000 | 8213.33 |
1305504000000 | 8100.21 |
1305590400000 | 8116.34 |
1305676800000 | 8259.69 |
1305763200000 | 8107.34 |
1305849600000 | 8193.04 |
1306108800000 | 7866.66 |
1306195200000 | 7908.98 |
1306281600000 | 7765.95 |
1306368000000 | 8084.68 |
1306454400000 | 8164 |
1306713600000 | 8134.48 |
1306800000000 | 8327.78 |
1306886400000 | 8357.65 |
1306972800000 | 8193.78 |
1307059200000 | 8190.82 |
1307318400000 | 8190.82 |
1307404800000 | 8123 |
1307491200000 | 8074.4 |
1307577600000 | 7987.46 |
1307664000000 | 7888.85 |
1307923200000 | 7889.85 |
1308009600000 | 8031.67 |
1308096000000 | 8046.57 |
1308182400000 | 7830.25 |
1308268800000 | 7759.92 |
1308528000000 | 7699.17 |
1308614400000 | 7880.9 |
1308700800000 | 7975.91 |
1308787200000 | 7917.46 |
1308873600000 | 8053.86 |
1309132800000 | 7920.66 |
1309219200000 | 7900.61 |
1309305600000 | 8068.97 |
1309392000000 | 8154.78 |
1309478400000 | 8279.76 |
1309737600000 | 8393.52 |
1309824000000 | 8443.09 |
1309910400000 | 8494.87 |
1309996800000 | 8513.74 |
1310083200000 | 8575.59 |
1310342400000 | 8456.03 |
1310428800000 | 8188.24 |
1310515200000 | 8298.78 |
1310601600000 | 8295.42 |
1310688000000 | 8337.37 |
1310947200000 | 8222.79 |
1311033600000 | 8230.53 |
1311120000000 | 8393.4 |
1311206400000 | 8356.74 |
1311292800000 | 8468.92 |
1311552000000 | 8345.76 |
1311638400000 | 8451.79 |
1311724800000 | 8481.04 |
1311811200000 | 8381.84 |
1311897600000 | 8284.3 |
1312156800000 | 8478.83 |
1312243200000 | 8263.04 |
1312329600000 | 7959.37 |
1312416000000 | 7772.81 |
1312502400000 | 7452.81 |
1312761600000 | 7070.78 |
1312848000000 | 6770.39 |
1312934400000 | 6815.33 |
1313020800000 | 7423.48 |
1313107200000 | 6716.38 |
1313366400000 | 6715.65 |
1313452800000 | 7130.52 |
1313539200000 | 7145 |
1313625600000 | 6956.91 |
1313712000000 | 6431.35 |
1313971200000 | 6350.14 |
1314057600000 | 6652.2 |
1314144000000 | 6542.46 |
1314230400000 | 6584.74 |
1314316800000 | 6682.11 |
1314576000000 | 6927.76 |
1314662400000 | 6992.18 |
1314748800000 | 7152.86 |
1314835200000 | 7210.78 |
1314921600000 | 7130.92 |
1315180800000 | 6751.71 |
1315267200000 | 6654.45 |
1315353600000 | 6956.76 |
1315440000000 | 7015.4 |
1315526400000 | 6851.87 |
1315785600000 | 6852.61 |
1315872000000 | 6851.87 |
1315958400000 | 6426.13 |
1316044800000 | 6484.06 |
1316131200000 | 6756.35 |
1316390400000 | 6553.4 |
1316476800000 | 6555.92 |
1316563200000 | 6602.83 |
1316649600000 | 6238.72 |
1316736000000 | 5929.23 |
1316995200000 | 5717.52 |
1317081600000 | 6122.74 |
1317168000000 | 6114.23 |
1317254400000 | 6285.3 |
1317340800000 | 6258.78 |
1317600000000 | 6258.78 |
1317686400000 | 5957.68 |
1317772800000 | 5854.56 |
1317859200000 | 6032.71 |
1317945600000 | 6262.04 |
1318204800000 | 6315.24 |
1318291200000 | 6455.26 |
1318377600000 | 6495.77 |
1318464000000 | 6588.26 |
1318550400000 | 6624.37 |
1318809600000 | 6810.83 |
1318896000000 | 6676.47 |
1318982400000 | 6818.18 |
1319068800000 | 6573.83 |
1319155200000 | 6689.02 |
1319414400000 | 6996.06 |
1319500800000 | 7008.58 |
1319587200000 | 6989.59 |
1319673600000 | 7184.41 |
1319760000000 | 7294.02 |
1320019200000 | 7217.35 |
1320105600000 | 7191.55 |
1320192000000 | 7085.73 |
1320278400000 | 6922.66 |
1320364800000 | 7284.58 |
1320624000000 | 7197.45 |
1320710400000 | 7088.77 |
1320796800000 | 7142.03 |
1320883200000 | 6663.6 |
1320969600000 | 6918.21 |
1321228800000 | 7085.29 |
1321315200000 | 7002.24 |
1321401600000 | 6827.18 |
1321488000000 | 6929.56 |
1321574400000 | 6728.71 |
1321833600000 | 6643.03 |
1321920000000 | 6652.94 |
1322006400000 | 6435.65 |
1322092800000 | 6450.68 |
1322179200000 | 6357.37 |
1322438400000 | 6574.23 |
1322524800000 | 6799.41 |
1322611200000 | 6778.86 |
1322697600000 | 7179.64 |
1322784000000 | 7130.6 |
1323043200000 | 7168.29 |
1323129600000 | 7077.85 |
1323216000000 | 7168.49 |
1323302400000 | 7106.73 |
1323388800000 | 6862.05 |
1323648000000 | 6969.27 |
1323734400000 | 6781.44 |
1323820800000 | 6724.93 |
1323907200000 | 6533.89 |
1323993600000 | 6659.45 |
1324252800000 | 6350.58 |
1324339200000 | 6466.8 |
1324425600000 | 6774.03 |
1324512000000 | 6722.13 |
1324598400000 | 6830.08 |
1324857600000 | 6785.49 |
1324944000000 | 6690.01 |
1325030400000 | 6640.58 |
1325116800000 | 6662.73 |
1325203200000 | 6662.73 |
1325462400000 | 6691.15 |
1325548800000 | 6895.13 |
1325635200000 | 6856.46 |
1325721600000 | 6801.62 |
1325808000000 | 6660.18 |
1326067200000 | 6580.67 |
1326153600000 | 6714.57 |
1326240000000 | 6670.94 |
1326326400000 | 6742.57 |
1326412800000 | 6858.01 |
1326672000000 | 6753.2 |
1326758400000 | 6932.93 |
1326844800000 | 6962.43 |
1326931200000 | 7102.96 |
1327017600000 | 7272.28 |
1327276800000 | 7272.28 |
1327363200000 | 7272.28 |
1327449600000 | 7343.6 |
1327536000000 | 7372.21 |
1327622400000 | 7399.12 |
1327881600000 | 7269.34 |
1327968000000 | 7337.06 |
1328054400000 | 7312 |
1328140800000 | 7457.41 |
1328227200000 | 7399.65 |
1328486400000 | 7394.28 |
1328572800000 | 7438.78 |
1328659200000 | 7539.84 |
1328745600000 | 7582.29 |
1328832000000 | 7426.04 |
1329091200000 | 7490.03 |
1329177600000 | 7473.47 |
1329264000000 | 7599.79 |
1329350400000 | 7425.26 |
1329436800000 | 7594.01 |
1329696000000 | 7608.58 |
1329782400000 | 7617.54 |
1329868800000 | 7619.22 |
1329955200000 | 7496.46 |
1330041600000 | 7570.3 |
1330300800000 | 7431.79 |
1330387200000 | 7528.33 |
1330473600000 | 7679.89 |
1330560000000 | 7679.03 |
1330646400000 | 7699.84 |
1330905600000 | 7603.35 |
1330992000000 | 7524.05 |
1331078400000 | 7442.81 |
1331164800000 | 7562.06 |
1331251200000 | 7658.75 |
1331510400000 | 7559.9 |
1331596800000 | 7674.25 |
1331683200000 | 7733.11 |
1331769600000 | 7723.53 |
1331856000000 | 7695.74 |
1332115200000 | 7783.67 |
1332201600000 | 7749.6 |
1332288000000 | 7660.82 |
1332374400000 | 7680.13 |
1332460800000 | 7642.57 |
1332720000000 | 7587.4 |
1332806400000 | 7747.82 |
1332892800000 | 7711.12 |
1332979200000 | 7629.83 |
1333065600000 | 7641.92 |
1333324800000 | 7753.48 |
1333411200000 | 7906.37 |
1333497600000 | 7739.22 |
1333584000000 | 7811.49 |
1333670400000 | 7812.36 |
1333929600000 | 7634.59 |
1334016000000 | 7599.76 |
1334102400000 | 7601.49 |
1334188800000 | 7545.52 |
1334275200000 | 7659.52 |
1334534400000 | 7567.93 |
1334620800000 | 7508.12 |
1334707200000 | 7625.25 |
1334793600000 | 7608.28 |
1334880000000 | 7488.12 |
1335139200000 | 7480.57 |
1335225600000 | 7452.09 |
1335312000000 | 7468.84 |
1335398400000 | 7539.85 |
1335484800000 | 7609.47 |
1335744000000 | 7672.32 |
1335830400000 | 7672.32 |
1335916800000 | 7756.91 |
1336003200000 | 7721.93 |
1336089600000 | 7645.34 |
1336348800000 | 7468.92 |
1336435200000 | 7520.99 |
1336521600000 | 7433.89 |
1336608000000 | 7398.62 |
1336694400000 | 7273.24 |
1336953600000 | 7269.19 |
1337040000000 | 7178.74 |
1337126400000 | 6856.33 |
1337212800000 | 6896.11 |
1337299200000 | 6597.01 |
1337558400000 | 6705.79 |
1337644800000 | 6854.45 |
1337731200000 | 6721.18 |
1337817600000 | 6689.7 |
1337904000000 | 6690.28 |
1338163200000 | 6690.28 |
1338249600000 | 6853.5 |
1338336000000 | 6834.48 |
1338422400000 | 6796.84 |
1338508800000 | 6783.38 |
1338768000000 | 6568.54 |
1338854400000 | 6634.08 |
1338940800000 | 6634.87 |
1339027200000 | 6887.4 |
1339113600000 | 6815.11 |
1339372800000 | 6992.01 |
1339459200000 | 6915.1 |
1339545600000 | 6952.17 |
1339632000000 | 6999.22 |
1339718400000 | 6937.2 |
1339977600000 | 7117.36 |
1340064000000 | 7122.37 |
1340150400000 | 7200.1 |
1340236800000 | 7117.27 |
1340323200000 | 6902.38 |
1340582400000 | 6766.7 |
1340668800000 | 6759.42 |
1340755200000 | 6780.05 |
1340841600000 | 6803.27 |
1340928000000 | 7002.89 |
1341187200000 | 6972.57 |
1341273600000 | 7083.27 |
1341360000000 | 7129.63 |
1341446400000 | 7127.88 |
1341532800000 | 7035.44 |
1341792000000 | 6906.72 |
1341878400000 | 6869.59 |
1341964800000 | 6867.28 |
1342051200000 | 6645.84 |
1342137600000 | 6778.7 |
1342396800000 | 6819.45 |
1342483200000 | 6863.82 |
1342569600000 | 6767.36 |
1342656000000 | 6908.32 |
1342742400000 | 6892.28 |
1343001600000 | 6732.33 |
1343088000000 | 6766.62 |
1343174400000 | 6644.68 |
1343260800000 | 6723.42 |
1343347200000 | 6978.59 |
1343606400000 | 7066.21 |
1343692800000 | 7280.02 |
1343779200000 | 7282.77 |
1343865600000 | 7189.78 |
1343952000000 | 7077.96 |
1344211200000 | 7279.48 |
1344297600000 | 7278.08 |
1344384000000 | 7353.52 |
1344470400000 | 7514.94 |
1344556800000 | 7508.72 |
1344816000000 | 7429.32 |
1344902400000 | 7540.41 |
1344988800000 | 7540.41 |
1345075200000 | 7506.31 |
1345161600000 | 7427.04 |
1345420800000 | 7406.37 |
1345507200000 | 7429.08 |
1345593600000 | 7360.74 |
1345680000000 | 7429.99 |
1345766400000 | 7302.4 |
1346025600000 | 7234.65 |
1346112000000 | 7226.48 |
1346198400000 | 7308.44 |
1346284800000 | 7211.72 |
1346371200000 | 7210.33 |
1346630400000 | 7246.81 |
1346716800000 | 7217.02 |
1346803200000 | 7062.42 |
1346889600000 | 7100.99 |
1346976000000 | 7337.87 |
1347235200000 | 7329.47 |
1347321600000 | 7319.14 |
1347408000000 | 7455.78 |
1347494400000 | 7439.82 |
1347580800000 | 7749.41 |
1347840000000 | 7722.57 |
1347926400000 | 7707.33 |
1348012800000 | 7724.95 |
1348099200000 | 7588.33 |
1348185600000 | 7654.95 |
1348444800000 | 7660.58 |
1348531200000 | 7624.25 |
1348617600000 | 7569.02 |
1348704000000 | 7634.52 |
1348790400000 | 7699.07 |
1349049600000 | 7699.92 |
1349136000000 | 7695.69 |
1349222400000 | 7695.69 |
1349308800000 | 7672.55 |
1349395200000 | 7695.79 |
1349654400000 | 7632.36 |
1349740800000 | 7622.83 |
1349827200000 | 7464.41 |
1349913600000 | 7397.61 |
1350000000000 | 7400.43 |
1350259200000 | 7375.46 |
1350345600000 | 7475.8 |
1350432000000 | 7549.45 |
1350518400000 | 7601.1 |
1350604800000 | 7529.37 |
1350864000000 | 7508.09 |
1350950400000 | 7448.11 |
1351036800000 | 7373.77 |
1351123200000 | 7487.84 |
1351209600000 | 7361.81 |
1351468800000 | 7390.77 |
1351555200000 | 7446.61 |
1351641600000 | 7495.48 |
1351728000000 | 7415.95 |
1351814400000 | 7520.69 |
1352073600000 | 7466.95 |
1352160000000 | 7552.53 |
1352246400000 | 7641.89 |
1352332800000 | 7514.15 |
1352419200000 | 7478.2 |
1352678400000 | 7448.61 |
1352764800000 | 7411.09 |
1352851200000 | 7480.12 |
1352937600000 | 7371.95 |
1353024000000 | 7304.2 |
1353283200000 | 7397.25 |
1353369600000 | 7496.48 |
1353456000000 | 7479.13 |
1353542400000 | 7543.31 |
1353628800000 | 7601.58 |
1353888000000 | 7574.96 |
1353974400000 | 7672.21 |
1354060800000 | 7603.34 |
1354147200000 | 7708.13 |
1354233600000 | 7694.54 |
1354492800000 | 7750.18 |
1354579200000 | 7722.28 |
1354665600000 | 7792.33 |
1354752000000 | 7803.63 |
1354838400000 | 7862.15 |
1355097600000 | 7894.98 |
1355184000000 | 7946.56 |
1355270400000 | 8002.49 |
1355356800000 | 8139.12 |
1355443200000 | 8090.59 |
1355702400000 | 8044.56 |
1355788800000 | 8079.88 |
1355875200000 | 8079.01 |
1355961600000 | 8081.28 |
1356048000000 | 7982.34 |
1356307200000 | 7999.83 |
1356393600000 | 7999.87 |
1356480000000 | 7995.9 |
1356566400000 | 8029.04 |
1356652800000 | 8087.33 |
1356912000000 | 8087.33 |
1357084800000 | 8302.45 |
1357171200000 | 8256.57 |
1357257600000 | 8186.45 |
1357516800000 | 8184.53 |
1357603200000 | 8132.86 |
1357689600000 | 8105.19 |
1357776000000 | 8186.3 |
1357862400000 | 8177.55 |
1358121600000 | 8208.34 |
1358208000000 | 8100.91 |
1358294400000 | 8064.54 |
1358380800000 | 8047.93 |
1358467200000 | 8102.91 |
1358726400000 | 8038.24 |
1358812800000 | 8104.51 |
1358899200000 | 8019.71 |
1358985600000 | 7921.18 |
1359072000000 | 7785.61 |
1359331200000 | 7600.65 |
1359417600000 | 7761.71 |
1359504000000 | 7791.8 |
1359590400000 | 7764.72 |
1359676800000 | 7694.56 |
1359936000000 | 7766.34 |
1360022400000 | 7691.43 |
1360108800000 | 7663.7 |
1360195200000 | 7651 |
1360281600000 | 7703.52 |
1360540800000 | 7703.52 |
1360627200000 | 7736.4 |
1360713600000 | 7886.37 |
1360800000000 | 7925.29 |
1360886400000 | 7974.53 |
1361145600000 | 7934.12 |
1361232000000 | 7954.26 |
1361318400000 | 8157.57 |
1361404800000 | 8066.06 |
1361491200000 | 8082.99 |
1361750400000 | 8031.65 |
1361836800000 | 7974.33 |
1361923200000 | 8007.53 |
1362009600000 | 8104.35 |
1362096000000 | 8103.47 |
1362355200000 | 7978.85 |
1362441600000 | 8035.45 |
1362528000000 | 8091.47 |
1362614400000 | 7971.94 |
1362700800000 | 7933.21 |
1362960000000 | 7889.46 |
1363046400000 | 7831.39 |
1363132800000 | 7854.46 |
1363219200000 | 7763.58 |
1363305600000 | 7676.08 |
1363564800000 | 7566.84 |
1363651200000 | 7643.52 |
1363737600000 | 7536.99 |
1363824000000 | 7508.71 |
1363910400000 | 7469.84 |
1364169600000 | 7655.25 |
1364256000000 | 7722.52 |
1364342400000 | 7716.53 |
1364428800000 | 7708.83 |
1364515200000 | 7752.93 |
1364774400000 | 7701.29 |
1364860800000 | 7644.74 |
1364947200000 | 7630.8 |
1365033600000 | 7488.97 |
1365120000000 | 7319.68 |
1365379200000 | 7263.02 |
1365465600000 | 7278.43 |
1365552000000 | 7353.15 |
1365638400000 | 7448.2 |
1365724800000 | 7324.47 |
1365984000000 | 7354.48 |
1366070400000 | 7395.09 |
1366156800000 | 7363.02 |
1366243200000 | 7209.19 |
1366329600000 | 7280.69 |
1366588800000 | 7336.09 |
1366675200000 | 7282.61 |
1366761600000 | 7362.16 |
1366848000000 | 7474.6 |
1366934400000 | 7430.58 |
1367193600000 | 7436.41 |
1367280000000 | 7579.66 |
1367366400000 | 7578.83 |
1367452800000 | 7564.71 |
1367539200000 | 7624.88 |
1367798400000 | 7623.93 |
1367884800000 | 7591.26 |
1367971200000 | 7627.46 |
1368057600000 | 7701.12 |
1368144000000 | 7457.86 |
1368403200000 | 7439.45 |
1368489600000 | 7572.99 |
1368576000000 | 7529.38 |
1368662400000 | 7595.23 |
1368748800000 | 7594.38 |
1369008000000 | 7603.77 |
1369094400000 | 7632.32 |
1369180800000 | 7667.44 |
1369267200000 | 7468.62 |
1369353600000 | 7492.32 |
1369612800000 | 7551.76 |
1369699200000 | 7526.15 |
1369785600000 | 7562.1 |
1369872000000 | 7628.63 |
1369958400000 | 7621.15 |
1370217600000 | 7596.1 |
1370304000000 | 7650.34 |
1370390400000 | 7582.63 |
1370476800000 | 7583.48 |
1370563200000 | 7379.3 |
1370822400000 | 7341.39 |
1370908800000 | 7226.27 |
1370995200000 | 7185.18 |
1371081600000 | 7065.66 |
1371168000000 | 7145.17 |
1371427200000 | 7132.76 |
1371513600000 | 7174.65 |
1371600000000 | 7125.78 |
1371686400000 | 6885.94 |
1371772800000 | 6746.34 |
1372032000000 | 6617.4 |
1372118400000 | 6578.95 |
1372204800000 | 6600.83 |
1372291200000 | 6852.37 |
1372377600000 | 6996.68 |
1372636800000 | 7020.27 |
1372723200000 | 6994.4 |
1372809600000 | 6813.81 |
1372896000000 | 6886.7 |
1372982400000 | 6814.89 |
1373241600000 | 6686.76 |
1373328000000 | 6799.66 |
1373414400000 | 6822.13 |
1373500800000 | 7142.1 |
1373587200000 | 7093.25 |
1373846400000 | 7130.67 |
1373932800000 | 7113.45 |
1374019200000 | 7176.36 |
1374105600000 | 7081.04 |
1374192000000 | 7071.67 |
1374451200000 | 7116.35 |
1374537600000 | 7236.99 |
1374624000000 | 7303.56 |
1374710400000 | 7284.94 |
1374796800000 | 7314.89 |
1375056000000 | 7281.75 |
1375142400000 | 7328.03 |
1375228800000 | 7247.36 |
1375315200000 | 7265.1 |
1375401600000 | 7284.09 |
1375660800000 | 7316.37 |
1375747200000 | 7266.39 |
1375833600000 | 7122.13 |
1375920000000 | 7173.56 |
1376006400000 | 7181.04 |
1376265600000 | 7192.99 |
1376352000000 | 7332.45 |
1376438400000 | 7361.28 |
1376524800000 | 7360.46 |
1376611200000 | 7384.07 |
1376870400000 | 7356.51 |
1376956800000 | 7219.62 |
1377043200000 | 7168.25 |
1377129600000 | 7079.36 |
1377216000000 | 7207.78 |
1377475200000 | 7308.46 |
1377561600000 | 7290.21 |
1377648000000 | 7289.29 |
1377734400000 | 7460 |
1377820800000 | 7549.13 |
1378080000000 | 7587 |
1378166400000 | 7615.47 |
1378252800000 | 7650.22 |
1378339200000 | 7700.63 |
1378425600000 | 7756.8 |
1378684800000 | 7887.37 |
1378771200000 | 8004.35 |
1378857600000 | 8018.39 |
1378944000000 | 8016.06 |
1379030400000 | 7956.86 |
1379289600000 | 8093.53 |
1379376000000 | 8026.21 |
1379462400000 | 8027.08 |
1379548800000 | 8027.08 |
1379635200000 | 8026.21 |
1379894400000 | 8108.54 |
1379980800000 | 8115.12 |
1380067200000 | 8039.05 |
1380153600000 | 8086.99 |
1380240000000 | 8105.55 |
1380499200000 | 8034.38 |
1380585600000 | 8063.44 |
1380672000000 | 8091.96 |
1380758400000 | 8091.09 |
1380844800000 | 8124.34 |
1381104000000 | 8124.41 |
1381190400000 | 8156.19 |
1381276800000 | 8157.06 |
1381363200000 | 8160.4 |
1381449600000 | 8279.6 |
1381708800000 | 8268.66 |
1381795200000 | 8414.52 |
1381881600000 | 8393.57 |
1381968000000 | 8457.97 |
1382054400000 | 8528.15 |
1382313600000 | 8512.14 |
1382400000000 | 8514.54 |
1382486400000 | 8452.36 |
1382572800000 | 8448.33 |
1382659200000 | 8388.51 |
1382918400000 | 8482.76 |
1383004800000 | 8505.93 |
1383091200000 | 8552.58 |
1383177600000 | 8400.64 |
1383264000000 | 8462.36 |
1383523200000 | 8387.89 |
1383609600000 | 8355.47 |
1383696000000 | 8348.24 |
1383782400000 | 8308.07 |
1383868800000 | 8178.29 |
1384128000000 | 8124.9 |
1384214400000 | 8229.98 |
1384300800000 | 8054.11 |
1384387200000 | 8108.55 |
1384473600000 | 8327.35 |
1384732800000 | 8410.59 |
1384819200000 | 8513.1 |
1384905600000 | 8410.56 |
1384992000000 | 8262.77 |
1385078400000 | 8326.33 |
1385337600000 | 8357.8 |
1385424000000 | 8399.64 |
1385510400000 | 8415.43 |
1385596800000 | 8495.02 |
1385683200000 | 8514.91 |
1385942400000 | 8464.96 |
1386028800000 | 8352.48 |
1386115200000 | 8252.96 |
1386201600000 | 8250.43 |
1386288000000 | 8244.71 |
1386547200000 | 8378.78 |
1386633600000 | 8355.35 |
1386720000000 | 8298.8 |
1386806400000 | 8272.74 |
1386892800000 | 8216.79 |
1387152000000 | 8230.71 |
1387238400000 | 8260.29 |
1387324800000 | 8293.86 |
1387411200000 | 8240.18 |
1387497600000 | 8263.84 |
1387756800000 | 8327.92 |
1387843200000 | 8332.84 |
1387929600000 | 8332.84 |
1388016000000 | 8315 |
1388102400000 | 8360.59 |
1388361600000 | 8362.78 |
1388448000000 | 8362.78 |
1388620800000 | 8182.01 |
1388707200000 | 8039.49 |
1388966400000 | 7994.79 |
1389052800000 | 7986.24 |
1389139200000 | 8003.43 |
1389225600000 | 7944.87 |
1389312000000 | 7909.57 |
1389571200000 | 7996.64 |
1389657600000 | 7978.07 |
1389744000000 | 7960.45 |
1389830400000 | 7971.88 |
1389916800000 | 7938.49 |
1390176000000 | 7954.9 |
1390262400000 | 7992.97 |
1390348800000 | 8003.31 |
1390435200000 | 7848.8 |
1390521600000 | 7785.65 |
1390780800000 | 7635.64 |
1390867200000 | 7682.12 |
1390953600000 | 7844.01 |
1391040000000 | 7844.85 |
1391126400000 | 7844.85 |
1391385600000 | 7651.79 |
1391472000000 | 7510.65 |
1391558400000 | 7575.37 |
1391644800000 | 7648.3 |
1391731200000 | 7736.18 |
1391990400000 | 7755.29 |
1392076800000 | 7806.76 |
1392163200000 | 7884.85 |
1392249600000 | 7818.5 |
1392336000000 | 7892.94 |
1392595200000 | 7935.71 |
1392681600000 | 7902.45 |
1392768000000 | 7884.61 |
1392854400000 | 7771.36 |
1392940800000 | 7927.92 |
1393200000000 | 7875.09 |
1393286400000 | 7949.61 |
1393372800000 | 8038.47 |
1393459200000 | 8053.94 |
1393545600000 | 8075.12 |
1393804800000 | 7983.71 |
1393891200000 | 7904.15 |
1393977600000 | 8004.1 |
1394064000000 | 8063.57 |
1394150400000 | 8087.05 |
1394409600000 | 7954.67 |
1394496000000 | 7991.37 |
1394582400000 | 7812.83 |
1394668800000 | 7814.02 |
1394755200000 | 7710.55 |
1395014400000 | 7779.74 |
1395100800000 | 7816.92 |
1395187200000 | 7783.24 |
1395273600000 | 7654.21 |
1395360000000 | 7692.65 |
1395619200000 | 7761.9 |
1395705600000 | 7712.59 |
1395792000000 | 7874 |
1395878400000 | 7986.27 |
1395964800000 | 8012.23 |
1396224000000 | 8078.89 |
1396310400000 | 8140.12 |
1396396800000 | 8185.35 |
1396483200000 | 8187.12 |
1396569600000 | 8215.95 |
1396828800000 | 8225.7 |
1396915200000 | 8261.44 |
1397001600000 | 8353.78 |
1397088000000 | 8406.99 |
1397174400000 | 8390.48 |
1397433600000 | 8355.23 |
1397520000000 | 8320.29 |
1397606400000 | 8349.77 |
1397692800000 | 8330.39 |
1397779200000 | 8386.59 |
1398038400000 | 8364.12 |
1398124800000 | 8390.05 |
1398211200000 | 8371.86 |
1398297600000 | 8385.88 |
1398384000000 | 8249.87 |
1398643200000 | 8275.35 |
1398729600000 | 8264.89 |
1398816000000 | 8213.9 |
1398902400000 | 8213.9 |
1398988800000 | 8234.01 |
1399248000000 | 8233.16 |
1399334400000 | 8234.01 |
1399420800000 | 8212.35 |
1399507200000 | 8266.16 |
1399593600000 | 8263.13 |
1399852800000 | 8342.83 |
1399939200000 | 8449.23 |
1400025600000 | 8533.02 |
1400112000000 | 8553.72 |
1400198400000 | 8593.05 |
1400457600000 | 8641.47 |
1400544000000 | 8604.95 |
1400630400000 | 8563.32 |
1400716800000 | 8612.35 |
1400803200000 | 8600.73 |
1401062400000 | 8563.91 |
1401148800000 | 8500.34 |
1401235200000 | 8608.37 |
1401321600000 | 8625.71 |
1401408000000 | 8536 |
1401667200000 | 8558.27 |
1401753600000 | 8613.65 |
1401840000000 | 8613.65 |
1401926400000 | 8587.39 |
1402012800000 | 8587.39 |
1402272000000 | 8563.03 |
1402358400000 | 8659.63 |
1402444800000 | 8660.04 |
1402531200000 | 8616.09 |
1402617600000 | 8485.63 |
1402876800000 | 8486.51 |
1402963200000 | 8508.83 |
1403049600000 | 8440.81 |
1403136000000 | 8455.24 |
1403222400000 | 8321.24 |
1403481600000 | 8405.49 |
1403568000000 | 8511.07 |
1403654400000 | 8431.08 |
1403740800000 | 8536.22 |
1403827200000 | 8510.02 |
1404086400000 | 8582.64 |
1404172800000 | 8547.56 |
1404259200000 | 8645.81 |
1404345600000 | 8608.03 |
1404432000000 | 8578.12 |
1404691200000 | 8543.75 |
1404777600000 | 8534.09 |
1404864000000 | 8498.22 |
1404950400000 | 8499.49 |
1405036800000 | 8364.34 |
1405296000000 | 8388.31 |
1405382400000 | 8433.71 |
1405468800000 | 8413.87 |
1405555200000 | 8476.96 |
1405641600000 | 8468.78 |
1405900800000 | 8485.59 |
1405987200000 | 8540.97 |
1406073600000 | 8529.81 |
1406160000000 | 8512.81 |
1406246400000 | 8552.89 |
1406505600000 | 8613.21 |
1406592000000 | 8733.06 |
1406678400000 | 8836.64 |
1406764800000 | 8721.56 |
1406851200000 | 8576.43 |
1407110400000 | 8646.78 |
1407196800000 | 8624.5 |
1407283200000 | 8543.61 |
1407369600000 | 8475.99 |
1407456000000 | 8347.06 |
1407715200000 | 8447.97 |
1407801600000 | 8479.41 |
1407888000000 | 8535.6 |
1407974400000 | 8599.36 |
1408060800000 | 8600.23 |
1408320000000 | 8563.22 |
1408406400000 | 8637.18 |
1408492800000 | 8603.11 |
1408579200000 | 8453.88 |
1408665600000 | 8564.78 |
1408924800000 | 8518.97 |
1409011200000 | 8566.13 |
1409097600000 | 8616.69 |
1409184000000 | 8635.32 |
1409270400000 | 8623.19 |
1409529600000 | 8621.59 |
1409616000000 | 8476.05 |
1409702400000 | 8437.41 |
1409788800000 | 8487.58 |
1409875200000 | 8400.12 |
1410134400000 | 8400.12 |
1410220800000 | 8399.26 |
1410307200000 | 8399.26 |
1410393600000 | 8236.58 |
1410480000000 | 8296.52 |
1410739200000 | 8244.02 |
1410825600000 | 8280.34 |
1410912000000 | 8381.97 |
1410998400000 | 8223.27 |
1411084800000 | 8206.14 |
1411344000000 | 8154.51 |
1411430400000 | 8100.52 |
1411516800000 | 8098.17 |
1411603200000 | 8064.03 |
1411689600000 | 8057.4 |
1411948800000 | 7984.66 |
1412035200000 | 7932.85 |
1412121600000 | 7752.18 |
1412208000000 | 7658.1 |
1412294400000 | 7657.29 |
1412553600000 | 7585.78 |
1412640000000 | 7630.97 |
1412726400000 | 7504.46 |
1412812800000 | 7504.46 |
1412899200000 | 7422.2 |
1413158400000 | 7426.09 |
1413244800000 | 7467.34 |
1413331200000 | 7463.08 |
1413417600000 | 7427.05 |
1413504000000 | 7306.21 |
1413763200000 | 7485.46 |
1413849600000 | 7434.37 |
1413936000000 | 7532.48 |
1414022400000 | 7475.66 |
1414108800000 | 7471.02 |
1414368000000 | 7537.9 |
1414454400000 | 7532.9 |
1414540800000 | 7738.51 |
1414627200000 | 7709.77 |
1414713600000 | 7694.66 |
1414972800000 | 7607.49 |
1415059200000 | 7504.42 |
1415145600000 | 7424.81 |
1415232000000 | 7474.56 |
1415318400000 | 7405.78 |
1415577600000 | 7594.64 |
1415664000000 | 7533.52 |
1415750400000 | 7529.38 |
1415836800000 | 7476.99 |
1415923200000 | 7392.17 |
1416182400000 | 7448.14 |
1416268800000 | 7486.1 |
1416355200000 | 7422.68 |
1416441600000 | 7322.62 |
1416528000000 | 7360.33 |
1416787200000 | 7452.3 |
1416873600000 | 7426.96 |
1416960000000 | 7461.42 |
1417046400000 | 7599.88 |
1417132800000 | 7554.87 |
1417392000000 | 7456.44 |
1417478400000 | 7490.18 |
1417564800000 | 7457.07 |
1417651200000 | 7506.66 |
1417737600000 | 7523.25 |
1417996800000 | 7488.96 |
1418083200000 | 7556.49 |
1418169600000 | 7471.57 |
1418256000000 | 7365.66 |
1418342400000 | 7364.73 |
1418601600000 | 7385.86 |
1418688000000 | 7419.97 |
1418774400000 | 7330.01 |
1418860800000 | 7289 |
1418947200000 | 7431.12 |
1419206400000 | 7532.28 |
1419292800000 | 7464.8 |
1419379200000 | 7495.27 |
1419465600000 | 7495.29 |
1419552000000 | 7521.68 |
1419811200000 | 7417.68 |
1419897600000 | 7345.94 |
1419984000000 | 7345.13 |
1420156800000 | 7330.67 |
1420416000000 | 7268.93 |
1420502400000 | 7202.56 |
1420588800000 | 7220.29 |
1420675200000 | 7353.21 |
1420761600000 | 7456.54 |
1421020800000 | 7500.02 |
1421107200000 | 7510.75 |
1421193600000 | 7506.97 |
1421280000000 | 7484.01 |
1421366400000 | 7412.32 |
1421625600000 | 7488.64 |
1421712000000 | 7496.39 |
1421798400000 | 7589.15 |
1421884800000 | 7564.97 |
1421971200000 | 7622.66 |
1422230400000 | 7629.33 |
1422316800000 | 7698.75 |
1422403200000 | 7663.22 |
1422489600000 | 7543.37 |
1422576000000 | 7514.65 |
1422835200000 | 7480.08 |
1422921600000 | 7504.9 |
1423008000000 | 7633.81 |
1423094400000 | 7527.47 |
1423180800000 | 7557.99 |
1423440000000 | 7507.7 |
1423526400000 | 7492.43 |
1423612800000 | 7440.44 |
1423699200000 | 7327.65 |
1423785600000 | 7485.93 |
1424044800000 | 7455.04 |
1424131200000 | 7475.32 |
1424217600000 | 7474.49 |
1424304000000 | 7475.32 |
1424390400000 | 7474.49 |
1424649600000 | 7441.64 |
1424736000000 | 7441.11 |
1424822400000 | 7571.6 |
1424908800000 | 7579.54 |
1424995200000 | 7523.34 |
1425254400000 | 7590.05 |
1425340800000 | 7648.85 |
1425427200000 | 7646.88 |
1425513600000 | 7606.57 |
1425600000000 | 7694.94 |
1425859200000 | 7498.78 |
1425945600000 | 7403.11 |
1426032000000 | 7414.55 |
1426118400000 | 7357.3 |
1426204800000 | 7393.79 |
1426464000000 | 7387.19 |
1426550400000 | 7567.75 |
1426636800000 | 7564.22 |
1426723200000 | 7651.99 |
1426809600000 | 7591.24 |
1427068800000 | 7661.06 |
1427155200000 | 7735.7 |
1427241600000 | 7760.56 |
1427328000000 | 7599.49 |
1427414400000 | 7610.5 |
1427673600000 | 7611.66 |
1427760000000 | 7625.52 |
1427846400000 | 7592.65 |
1427932800000 | 7644.85 |
1428019200000 | 7694.85 |
1428278400000 | 7792.02 |
1428364800000 | 7768.74 |
1428451200000 | 7810.44 |
1428537600000 | 7791.1 |
1428624000000 | 7896.98 |
1428883200000 | 7901.63 |
1428969600000 | 8002.13 |
1429056000000 | 7954.41 |
1429142400000 | 8092.93 |
1429228800000 | 8120.38 |
1429488000000 | 8155.2 |
1429574400000 | 8110.25 |
1429660800000 | 8168.76 |
1429747200000 | 8258.11 |
1429833600000 | 8213.64 |
1430092800000 | 8218.72 |
1430179200000 | 8187.45 |
1430265600000 | 8185.53 |
1430352000000 | 8137.93 |
1430438400000 | 8137.05 |
1430697600000 | 8118.4 |
1430784000000 | 8119.28 |
1430870400000 | 8007.95 |
1430956800000 | 7893.27 |
1431043200000 | 7833.07 |
1431302400000 | 7815.8 |
1431388800000 | 7776.22 |
1431475200000 | 7793.68 |
1431561600000 | 7887.42 |
1431648000000 | 7838.58 |
1431907200000 | 7851.03 |
1431993600000 | 7867.37 |
1432080000000 | 7891.29 |
1432166400000 | 7817.45 |
1432252800000 | 7937.76 |
1432512000000 | 7937.76 |
1432598400000 | 7835.05 |
1432684800000 | 7631.45 |
1432771200000 | 7619 |
1432857600000 | 7610.68 |
1433116800000 | 7549.51 |
1433203200000 | 7448.68 |
1433289600000 | 7441.72 |
1433376000000 | 7457.42 |
1433462400000 | 7462.8 |
1433721600000 | 7348.09 |
1433808000000 | 7332.59 |
1433894400000 | 7365.5 |
1433980800000 | 7352.39 |
1434067200000 | 7300.04 |
1434326400000 | 7258.07 |
1434412800000 | 7194.23 |
1434499200000 | 7227.43 |
1434585600000 | 7299.46 |
1434672000000 | 7305.46 |
1434931200000 | 7407.1 |
1435017600000 | 7472.31 |
1435104000000 | 7460.65 |
1435190400000 | 7384.43 |
1435276800000 | 7366.1 |
1435536000000 | 7236.01 |
1435622400000 | 7318.44 |
1435708800000 | 7381.49 |
1435795200000 | 7338.17 |
1435881600000 | 7302.99 |
1436140800000 | 7091.1 |
1436227200000 | 7087.01 |
1436313600000 | 6946.36 |
1436400000000 | 7016.24 |
1436486400000 | 7032.66 |
1436745600000 | 7106.54 |
1436832000000 | 6964.99 |
1436918400000 | 6986.4 |
1437004800000 | 7016.33 |
1437091200000 | 6997.6 |
1437350400000 | 6911.87 |
1437436800000 | 6916.5 |
1437523200000 | 6887.45 |
1437609600000 | 6803.41 |
1437696000000 | 6727.28 |
1437955200000 | 6756.38 |
1438041600000 | 6772.38 |
1438128000000 | 6852.17 |
1438214400000 | 6720.55 |
1438300800000 | 6712.73 |
1438560000000 | 6653.94 |
1438646400000 | 6711.31 |
1438732800000 | 6640.58 |
1438819200000 | 6572.7 |
1438905600000 | 6568.11 |
1439164800000 | 6581.35 |
1439251200000 | 6473.52 |
1439337600000 | 6416.89 |
1439424000000 | 6486.56 |
1439510400000 | 6487.33 |
1439769600000 | 6364.31 |
1439856000000 | 6366.81 |
1439942400000 | 6371.98 |
1440028800000 | 6301.62 |
1440115200000 | 6127.27 |
1440374400000 | 5937.7 |
1440460800000 | 6002.18 |
1440547200000 | 6140.27 |
1440633600000 | 6171.87 |
1440720000000 | 6329.15 |
1440979200000 | 6298.44 |
1441065600000 | 6277.79 |
1441152000000 | 6247.15 |
1441238400000 | 6230.53 |
1441324800000 | 6173.43 |
1441584000000 | 6090.48 |
1441670400000 | 6133.98 |
1441756800000 | 6365.74 |
1441843200000 | 6386.79 |
1441929600000 | 6353.73 |
1442188800000 | 6355.9 |
1442275200000 | 6342.51 |
1442361600000 | 6554.72 |
1442448000000 | 6628.39 |
1442534400000 | 6693.32 |
1442793600000 | 6506.11 |
1442880000000 | 6531.5 |
1442966400000 | 6340.25 |
1443052800000 | 6332.05 |
1443139200000 | 6298.48 |
1443398400000 | 6298.81 |
1443484800000 | 6298.24 |
1443571200000 | 6446.57 |
1443657600000 | 6547.11 |
1443744000000 | 6488.51 |
1444003200000 | 6553.16 |
1444089600000 | 6644.23 |
1444176000000 | 6778.23 |
1444262400000 | 6853.91 |
1444348800000 | 6853.81 |
1444608000000 | 6948.82 |
1444694400000 | 6913.38 |
1444780800000 | 6901.35 |
1444867200000 | 7081.49 |
1444953600000 | 7075.8 |
1445212800000 | 7130.37 |
1445299200000 | 7095.64 |
1445385600000 | 7105.78 |
1445472000000 | 7019.28 |
1445558400000 | 7177.79 |
1445817600000 | 7139.02 |
1445904000000 | 7142 |
1445990400000 | 7133.35 |
1446076800000 | 7055.49 |
1446163200000 | 7107.7 |
1446422400000 | 7174 |
1446508800000 | 7237.42 |
1446595200000 | 7251.35 |
1446681600000 | 7188.63 |
1446768000000 | 7143.8 |
1447027200000 | 7024.87 |
1447113600000 | 6939.22 |
1447200000000 | 6950.21 |
1447286400000 | 6911.9 |
1447372800000 | 6810.27 |
1447632000000 | 6645.21 |
1447718400000 | 6726.1 |
1447804800000 | 6736.43 |
1447891200000 | 6886.92 |
1447977600000 | 6924.6 |
1448236800000 | 6956.03 |
1448323200000 | 7030 |
1448409600000 | 7062.43 |
1448496000000 | 7118.34 |
1448582400000 | 7077 |
1448841600000 | 6897.14 |
1448928000000 | 7029.45 |
1449014400000 | 6932.32 |
1449100800000 | 6872.72 |
1449187200000 | 6850.48 |
1449446400000 | 6745.51 |
1449532800000 | 6637.62 |
1449619200000 | 6637.33 |
1449705600000 | 6650.29 |
1449792000000 | 6654.41 |
1450051200000 | 6566.91 |
1450137600000 | 6593.61 |
1450224000000 | 6764.67 |
1450310400000 | 6760.62 |
1450396800000 | 6709.77 |
1450656000000 | 6760.02 |
1450742400000 | 6837.55 |
1450828800000 | 6863.83 |
1450915200000 | 6856.86 |
1451001600000 | 6856.86 |
1451260800000 | 6762.68 |
1451347200000 | 6724.04 |
1451433600000 | 6682.18 |
1451520000000 | 6682.75 |
1451865600000 | 6431.13 |
1451952000000 | 6467.75 |
1452038400000 | 6358.84 |
1452124800000 | 6264.44 |
1452211200000 | 6322.46 |
1452470400000 | 6186.8 |
1452556800000 | 6167.7 |
1452643200000 | 6283.15 |
1452729600000 | 6181.45 |
1452816000000 | 6111.9 |
1453075200000 | 6129.08 |
1453161600000 | 6217.61 |
1453248000000 | 6024.11 |
1453334400000 | 6003.34 |
1453420800000 | 6209.82 |
1453680000000 | 6278.12 |
1453766400000 | 6135.01 |
1453852800000 | 6248.73 |
1453939200000 | 6224.44 |
1454025600000 | 6286.74 |
1454284800000 | 6325.97 |
1454371200000 | 6218.62 |
1454457600000 | 6099.17 |
1454544000000 | 6297.1 |
1454630400000 | 6335.66 |
1454889600000 | 6335.4 |
1454976000000 | 6335.66 |
1455062400000 | 6335.78 |
1455148800000 | 6127.63 |
1455235200000 | 6042.37 |
1455494400000 | 6152.33 |
1455580800000 | 6192.68 |
1455667200000 | 6164.07 |
1455753600000 | 6233.66 |
1455840000000 | 6204.67 |
1456099200000 | 6187.89 |
1456185600000 | 6214.92 |
1456272000000 | 6191.89 |
1456358400000 | 6180.93 |
1456444800000 | 6171.54 |
1456704000000 | 6167.27 |
1456790400000 | 6167.17 |
1456876800000 | 6333.93 |
1456963200000 | 6455.63 |
1457049600000 | 6503.75 |
1457308800000 | 6528.35 |
1457395200000 | 6439.84 |
1457481600000 | 6391.49 |
1457568000000 | 6535.97 |
1457654400000 | 6619.24 |
1457913600000 | 6670.98 |
1458000000000 | 6649.02 |
1458086400000 | 6625.97 |
1458172800000 | 6786.07 |
1458259200000 | 6871.72 |
1458518400000 | 6861.98 |
1458604800000 | 6955.2 |
1458691200000 | 6902.71 |
1458777600000 | 6842.11 |
1458864000000 | 6822.91 |
1459123200000 | 6830.16 |
1459209600000 | 6891.24 |
1459296000000 | 7001.41 |
1459382400000 | 7018.09 |
1459468800000 | 6855.52 |
1459728000000 | 6935.09 |
1459814400000 | 6791.26 |
1459900800000 | 6823.88 |
1459987200000 | 6849.83 |
1460073600000 | 6818.61 |
1460332800000 | 6872.75 |
1460419200000 | 6925.29 |
1460505600000 | 6925.69 |
1460592000000 | 6994.22 |
1460678400000 | 7057.04 |
1460937600000 | 7016.62 |
1461024000000 | 7094.72 |
1461110400000 | 7082.36 |
1461196800000 | 7153.19 |
1461283200000 | 7058.5 |
1461542400000 | 7023.9 |
1461628800000 | 7031.8 |
1461715200000 | 7039.55 |
1461801600000 | 7015.58 |
1461888000000 | 6970.72 |
1462147200000 | 6936.6 |
1462233600000 | 6943.54 |
1462320000000 | 6849.28 |
1462406400000 | 6849.74 |
1462492800000 | 6849.4 |
1462752000000 | 6760.32 |
1462838400000 | 6756.57 |
1462924800000 | 6767.18 |
1463011200000 | 6768.32 |
1463097600000 | 6658.56 |
1463356800000 | 6612.56 |
1463443200000 | 6655.87 |
1463529600000 | 6570.07 |
1463616000000 | 6504.74 |
1463702400000 | 6503.84 |
1463961600000 | 6581.75 |
1464048000000 | 6466.18 |
1464134400000 | 6624.46 |
1464220800000 | 6627.27 |
1464307200000 | 6666.12 |
1464566400000 | 6588.38 |
1464652800000 | 6647.15 |
1464739200000 | 6656.36 |
1464825600000 | 6715.93 |
1464912000000 | 6736.08 |
1465171200000 | 6735.44 |
1465257600000 | 6954.57 |
1465344000000 | 7046.52 |
1465430400000 | 7055.05 |
1465516800000 | 6957.27 |
1465776000000 | 6767.96 |
1465862400000 | 6762.59 |
1465948800000 | 6771.33 |
1466035200000 | 6745.31 |
1466121600000 | 6746.14 |
1466380800000 | 6907.62 |
1466467200000 | 6945.87 |
1466553600000 | 7000.64 |
1466640000000 | 7011.61 |
1466726400000 | 6656.35 |
1466985600000 | 6635.15 |
1467072000000 | 6712.28 |
1467158400000 | 6832.36 |
1467244800000 | 6953.63 |
1467331200000 | 7076.43 |
1467590400000 | 7098.7 |
1467676800000 | 7027.19 |
1467763200000 | 6810.46 |
1467849600000 | 6959.51 |
1467936000000 | 6884.23 |
1468195200000 | 7076.93 |
1468281600000 | 7068.35 |
1468368000000 | 7141.35 |
1468454400000 | 7222.96 |
1468540800000 | 7287.91 |
1468800000000 | 7286.31 |
1468886400000 | 7279.39 |
1468972800000 | 7236.99 |
1469059200000 | 7260.7 |
1469145600000 | 7247.77 |
1469404800000 | 7250.4 |
1469491200000 | 7324.42 |
1469577600000 | 7322.04 |
1469664000000 | 7357.74 |
1469750400000 | 7382.43 |
1470009600000 | 7536.07 |
1470096000000 | 7462.08 |
1470182400000 | 7310.19 |
1470268800000 | 7360.13 |
1470355200000 | 7483.09 |
1470614400000 | 7554.53 |
1470700800000 | 7614.94 |
1470787200000 | 7675.99 |
1470873600000 | 7670.22 |
1470960000000 | 7640.4 |
1471219200000 | 7640.77 |
1471305600000 | 7725.78 |
1471392000000 | 7613.82 |
1471478400000 | 7705.28 |
1471564800000 | 7663.98 |
1471824000000 | 7563.44 |
1471910400000 | 7675.12 |
1471996800000 | 7588.83 |
1472083200000 | 7621.26 |
1472169600000 | 7593.82 |
1472428800000 | 7541.58 |
1472515200000 | 7607.27 |
1472601600000 | 7618.13 |
1472688000000 | 7536.27 |
1472774400000 | 7588.41 |
1473033600000 | 7754.96 |
1473120000000 | 7812.71 |
1473206400000 | 7895.23 |
1473292800000 | 7901.82 |
1473379200000 | 7734.75 |
1473638400000 | 7399.71 |
1473724800000 | 7430.5 |
1473811200000 | 7429.79 |
1473897600000 | 7429.95 |
1473984000000 | 7430.26 |
1474243200000 | 7507.54 |
1474329600000 | 7539.9 |
1474416000000 | 7585.08 |
1474502400000 | 7762.5 |
1474588800000 | 7732.17 |
1474848000000 | 7664.81 |
1474934400000 | 7795.01 |
1475020800000 | 7753.04 |
1475107200000 | 7818.05 |
1475193600000 | 7726.94 |
1475452800000 | 7727.51 |
1475539200000 | 7738.91 |
1475625600000 | 7696.37 |
1475712000000 | 7811.53 |
1475798400000 | 7765.47 |
1476057600000 | 7800.66 |
1476144000000 | 7535.17 |
1476230400000 | 7513.19 |
1476316800000 | 7389.69 |
1476403200000 | 7448.55 |
1476662400000 | 7450.06 |
1476748800000 | 7558.47 |
1476835200000 | 7623.18 |
1476921600000 | 7601.11 |
1477008000000 | 7510.33 |
1477267200000 | 7613.71 |
1477353600000 | 7572.52 |
1477440000000 | 7474.57 |
1477526400000 | 7451.82 |
1477612800000 | 7459.61 |
1477872000000 | 7460.66 |
1477958400000 | 7495.15 |
1478044800000 | 7348.17 |
1478131200000 | 7399.76 |
1478217600000 | 7364.84 |
1478476800000 | 7428.22 |
1478563200000 | 7501.01 |
1478649600000 | 7237.74 |
1478736000000 | 7394.42 |
1478822400000 | 7183.62 |
1479081600000 | 7063.07 |
1479168000000 | 7037.77 |
1479254400000 | 7082.65 |
1479340800000 | 7053.03 |
1479427200000 | 7017.62 |
1479686400000 | 6990.01 |
1479772800000 | 7148.97 |
1479859200000 | 7197.7 |
1479945600000 | 7135.29 |
1480032000000 | 7154.35 |
1480291200000 | 7231.37 |
1480377600000 | 7227.66 |
1480464000000 | 7295.54 |
1480550400000 | 7308.23 |
1480636800000 | 7232.18 |
1480896000000 | 7200.96 |
1480982400000 | 7321.97 |
1481068800000 | 7371.92 |
1481155200000 | 7578.38 |
1481241600000 | 7500.85 |
1481500800000 | 7461.29 |
1481587200000 | 7492.43 |
1481673600000 | 7493.71 |
1481760000000 | 7407.82 |
1481846400000 | 7425.56 |
1482105600000 | 7400.2 |
1482192000000 | 7380.26 |
1482278400000 | 7358.99 |
1482364800000 | 7322.63 |
1482451200000 | 7274.42 |
1482710400000 | 7292.11 |
1482796800000 | 7282.84 |
1482883200000 | 7196.7 |
1482969600000 | 7232.44 |
1483056000000 | 7232.82 |
1483315200000 | 7241.83 |
1483401600000 | 7339.34 |
1483488000000 | 7325.82 |
1483574400000 | 7402.34 |
1483660800000 | 7405.34 |
1483920000000 | 7350.64 |
1484006400000 | 7440.11 |
1484092800000 | 7560.96 |
1484179200000 | 7684.89 |
1484265600000 | 7662.46 |
1484524800000 | 7556.33 |
1484611200000 | 7644.97 |
1484697600000 | 7687.5 |
1484784000000 | 7650.87 |
1484870400000 | 7662.67 |
1485129600000 | 7723.59 |
1485216000000 | 7728.57 |
1485302400000 | 7784.35 |
1485388800000 | 7909.43 |
1485475200000 | 7909.37 |
1485734400000 | 7909.45 |
1485820800000 | 7806.43 |
1485907200000 | 7863.86 |
1485993600000 | 7920.07 |
1486080000000 | 7931.07 |
1486339200000 | 8020.64 |
1486425600000 | 7942.57 |
1486512000000 | 7880.57 |
1486598400000 | 7888.93 |
1486684800000 | 7877.07 |
1486944000000 | 7855.75 |
1487030400000 | 7918.47 |
1487116800000 | 7911.41 |
1487203200000 | 7933.06 |
1487289600000 | 7886.67 |
1487548800000 | 7919.2 |
1487635200000 | 7999.38 |
1487721600000 | 8048.34 |
1487808000000 | 8081.31 |
1487894400000 | 8026.9 |
1488153600000 | 7964.96 |
1488240000000 | 8026.41 |
1488326400000 | 8026.22 |
1488412800000 | 8062.19 |
1488499200000 | 7879.34 |
1488758400000 | 7893.21 |
1488844800000 | 8011.69 |
1488931200000 | 8022.3 |
1489017600000 | 7913.38 |
1489104000000 | 7939.88 |
1489363200000 | 8128.02 |
1489449600000 | 8192.19 |
1489536000000 | 8225.8 |
1489622400000 | 8376.64 |
1489708800000 | 8444.21 |
1489968000000 | 8478.38 |
1490054400000 | 8585.28 |
1490140800000 | 8523.15 |
1490227200000 | 8513.62 |
1490313600000 | 8482.6 |
1490572800000 | 8491.61 |
1490659200000 | 8514.75 |
1490745600000 | 8539.3 |
1490832000000 | 8514.29 |
1490918400000 | 8458.88 |
1491177600000 | 8510.5 |
1491264000000 | 8453.72 |
1491350400000 | 8437.59 |
1491436800000 | 8327.87 |
1491523200000 | 8297.53 |
1491782400000 | 8202.06 |
1491868800000 | 8119.03 |
1491955200000 | 8175.19 |
1492041600000 | 8346.58 |
1492128000000 | 8292.73 |
1492387200000 | 8248.89 |
1492473600000 | 8215.07 |
1492560000000 | 8172.33 |
1492646400000 | 8201.53 |
1492732800000 | 8317.99 |
1492992000000 | 8411.91 |
1493078400000 | 8571.77 |
1493164800000 | 8615.9 |
1493251200000 | 8618.95 |
1493337600000 | 8575.76 |
1493596800000 | 8575.44 |
1493683200000 | 8716.72 |
1493769600000 | 8717.62 |
1493856000000 | 8788.36 |
1493942400000 | 8787.78 |
1494201600000 | 9028.85 |
1494288000000 | 9029.48 |
1494374400000 | 8891.83 |
1494460800000 | 9044.65 |
1494547200000 | 9018.79 |
1494806400000 | 9076.78 |
1494892800000 | 9174.33 |
1494979200000 | 9155.77 |
1495065600000 | 9072.04 |
1495152000000 | 9015.96 |
1495411200000 | 9164.79 |
1495497600000 | 9137.92 |
1495584000000 | 9122.12 |
1495670400000 | 9314.3 |
1495756800000 | 9329.93 |
1496016000000 | 9305.69 |
1496102400000 | 9196.49 |
1496188800000 | 9241.66 |
1496275200000 | 9208.14 |
1496361600000 | 9352.16 |
1496620800000 | 9376.61 |
1496707200000 | 9376.81 |
1496793600000 | 9270.7 |
1496880000000 | 9303.95 |
1496966400000 | 9413.1 |
1497225600000 | 9274.7 |
1497312000000 | 9311.16 |
1497398400000 | 9349.86 |
1497484800000 | 9319.59 |
1497571200000 | 9241.39 |
1497830400000 | 9327.38 |
1497916800000 | 9376.55 |
1498003200000 | 9236.67 |
1498089600000 | 9329.34 |
1498176000000 | 9356.92 |
1498435200000 | 9432.89 |
1498521600000 | 9444.11 |
1498608000000 | 9339.18 |
1498694400000 | 9407.54 |
1498780800000 | 9344.93 |
1499040000000 | 9336.05 |
1499126400000 | 9244.81 |
1499212800000 | 9295.08 |
1499299200000 | 9260.09 |
1499385600000 | 9234.43 |
1499644800000 | 9319.77 |
1499731200000 | 9379.06 |
1499817600000 | 9452.62 |
1499904000000 | 9623.94 |
1499990400000 | 9678.55 |
1500249600000 | 9761.83 |
1500336000000 | 9807.16 |
1500422400000 | 9833.77 |
1500508800000 | 9848.24 |
1500595200000 | 9951.91 |
1500854400000 | 9983.34 |
1500940800000 | 9889.77 |
1501027200000 | 9799.55 |
1501113600000 | 9908.72 |
1501200000000 | 9598.85 |
1501459200000 | 9655.71 |
1501545600000 | 9701.29 |
1501632000000 | 9708.77 |
1501718400000 | 9484.73 |
1501804800000 | 9547.42 |
1502064000000 | 9552.31 |
1502150400000 | 9565.64 |
1502236800000 | 9336.2 |
1502323200000 | 9237.77 |
1502409600000 | 9034.83 |
1502668800000 | 9145.59 |
1502755200000 | 9145.23 |
1502841600000 | 9229.73 |
1502928000000 | 9344.66 |
1503014400000 | 9289.73 |
1503273600000 | 9304.08 |
1503360000000 | 9383.44 |
1503446400000 | 9425.24 |
1503532800000 | 9480.22 |
1503619200000 | 9472.84 |
1503878400000 | 9467.75 |
1503964800000 | 9395.86 |
1504051200000 | 9448.63 |
1504137600000 | 9380.6 |
1504224000000 | 9413.06 |
1504483200000 | 9219.62 |
1504569600000 | 9248.55 |
1504656000000 | 9205.23 |
1504742400000 | 9378.82 |
1504828800000 | 9443.53 |
1505088000000 | 9497.8 |
1505174400000 | 9533.91 |
1505260800000 | 9523.82 |
1505347200000 | 9567.19 |
1505433600000 | 9616.16 |
1505692800000 | 9862.54 |
1505779200000 | 9806.9 |
1505865600000 | 9846.83 |
1505952000000 | 9817.87 |
1506038400000 | 9755.9 |
1506297600000 | 9818.87 |
1506384000000 | 9659.05 |
1506470400000 | 9614.55 |
1506556800000 | 9535.21 |
1506643200000 | 9628.85 |
1506902400000 | 9628.7 |
1506988800000 | 9629.61 |
1507075200000 | 9628.86 |
1507161600000 | 9629.15 |
1507248000000 | 9629.71 |
1507507200000 | 9628.63 |
1507593600000 | 9935.32 |
1507680000000 | 10079.87 |
1507766400000 | 10152.59 |
1507852800000 | 10164.47 |
1508112000000 | 10179.33 |
1508198400000 | 10179.11 |
1508284800000 | 10197.03 |
1508371200000 | 10065.71 |
1508457600000 | 10167.14 |
1508716800000 | 10206.47 |
1508803200000 | 10218.36 |
1508889600000 | 10213.03 |
1508976000000 | 10133.88 |
1509062400000 | 10162.96 |
1509321600000 | 10264.23 |
1509408000000 | 10431.52 |
1509494400000 | 10684.68 |
1509580800000 | 10644.71 |
1509667200000 | 10670.68 |
1509926400000 | 10605.75 |
1510012800000 | 10601.61 |
1510099200000 | 10604.56 |
1510185600000 | 10573.82 |
1510272000000 | 10527.66 |
1510531200000 | 10458.52 |
1510617600000 | 10447.77 |
1510704000000 | 10458.92 |
1510790400000 | 10642.84 |
1510876800000 | 10679.52 |
1511136000000 | 10593.97 |
1511222400000 | 10658.95 |
1511308800000 | 10805.23 |
1511395200000 | 10796.31 |
1511481600000 | 10820.71 |
1511740800000 | 10546.08 |
1511827200000 | 10637.18 |
1511913600000 | 10689.34 |
1512000000000 | 10380.19 |
1512086400000 | 10387.16 |
1512345600000 | 10485.97 |
1512432000000 | 10519.16 |
1512518400000 | 10274.04 |
1512604800000 | 10264.09 |
1512691200000 | 10343.52 |
1512950400000 | 10352.36 |
1513036800000 | 10331.13 |
1513123200000 | 10381.41 |
1513209600000 | 10361.54 |
1513296000000 | 10377.87 |
1513555200000 | 10407.93 |
1513641600000 | 10462.35 |
1513728000000 | 10456.04 |
1513814400000 | 10230.59 |
1513900800000 | 10319.35 |
1514160000000 | 10319.44 |
1514246400000 | 10252.85 |
1514332800000 | 10350.81 |
1514419200000 | 10550.68 |
1514505600000 | 10551.5 |
1514851200000 | 10680.78 |
1514937600000 | 10714.46 |
1515024000000 | 10670.38 |
1515110400000 | 10831.16 |
1515369600000 | 10902.5 |
1515456000000 | 10814.22 |
1515542400000 | 10646.48 |
1515628800000 | 10593.6 |
1515715200000 | 10730.82 |
1515974400000 | 10785.04 |
1516060800000 | 10890.26 |
1516147200000 | 10761.31 |
1516233600000 | 10760.62 |
1516320000000 | 10772.64 |
1516579200000 | 10607.54 |
1516665600000 | 10777.72 |
1516752000000 | 10765.13 |
1516838400000 | 10995.31 |
1516924800000 | 10984.66 |
1517184000000 | 11083.76 |
1517270400000 | 10827.87 |
1517356800000 | 10891.27 |
1517443200000 | 10825.24 |
1517529600000 | 10517.81 |
1517788800000 | 10345.01 |
1517875200000 | 10148.01 |
1517961600000 | 9944.76 |
1518048000000 | 9978.98 |
1518134400000 | 9709.22 |
1518393600000 | 9926.56 |
1518480000000 | 10050.65 |
1518566400000 | 10267.83 |
1518652800000 | 10267.52 |
1518739200000 | 10266.8 |
1518998400000 | 10407.93 |
1519084800000 | 10220.86 |
1519171200000 | 10238.63 |
1519257600000 | 10079.74 |
1519344000000 | 10275.6 |
1519603200000 | 10350.2 |
1519689600000 | 10384.7 |
1519776000000 | 10163.93 |
1519862400000 | 10163.93 |
1519948800000 | 10047.92 |
1520208000000 | 9920.37 |
1520294400000 | 10174.76 |
1520380800000 | 10264.24 |
1520467200000 | 10387.26 |
1520553600000 | 10485.77 |
1520812800000 | 10630.32 |
1520899200000 | 10726.16 |
1520985600000 | 10721.75 |
1521072000000 | 10716.89 |
1521158400000 | 10707.34 |
1521417600000 | 10569.58 |
1521504000000 | 10655.91 |
1521590400000 | 10615.14 |
1521676800000 | 10663.48 |
1521763200000 | 10204.1 |
1522022400000 | 10293.75 |
1522108800000 | 10427.7 |
1522195200000 | 10262.38 |
1522281600000 | 10376.83 |
1522368000000 | 10391.54 |
1522627200000 | 10446.22 |
1522713600000 | 10431.51 |
1522800000000 | 10223.12 |
1522886400000 | 10396.33 |
1522972800000 | 10248.28 |
1523232000000 | 10333.49 |
1523318400000 | 10351.74 |
1523404800000 | 10318.3 |
1523491200000 | 10305.28 |
1523577600000 | 10363.78 |
1523836800000 | 10336.29 |
1523923200000 | 10373.57 |
1524009600000 | 10514.17 |
1524096000000 | 10655.38 |
1524182400000 | 10499.03 |
1524441600000 | 10484.1 |
1524528000000 | 10320.57 |
1524614400000 | 10235.68 |
1524700800000 | 10385.94 |
1524787200000 | 10513.09 |
1525046400000 | 10666.2 |
1525132800000 | 10666.49 |
1525219200000 | 10537.17 |
1525305600000 | 10481.28 |
1525392000000 | 10316.92 |
1525651200000 | 10317.65 |
1525737600000 | 10311.53 |
1525824000000 | 10193.09 |
1525910400000 | 10357.21 |
1525996800000 | 10420.62 |
1526256000000 | 10377.32 |
1526342400000 | 10214.83 |
1526428800000 | 10235.11 |
1526515200000 | 10137.7 |
1526601600000 | 10204.26 |
1526860800000 | 10166.49 |
1526947200000 | 10165.6 |
1527033600000 | 10302.05 |
1527120000000 | 10277.78 |
1527206400000 | 10356.24 |
1527465600000 | 10383.44 |
1527552000000 | 10251.75 |
1527638400000 | 9964.62 |
1527724800000 | 10064.45 |
1527811200000 | 10177.25 |
1528070400000 | 10254.32 |
1528156800000 | 10301.44 |
1528243200000 | 10300.26 |
1528329600000 | 10368.37 |
1528416000000 | 10214.77 |
1528675200000 | 10272.48 |
1528761600000 | 10240.85 |
1528848000000 | 10241.24 |
1528934400000 | 10006.93 |
1529020800000 | 9783.63 |
1529280000000 | 9614.96 |
1529366400000 | 9471.61 |
1529452800000 | 9578.79 |
1529539200000 | 9423.81 |
1529625600000 | 9552.14 |
1529884800000 | 9452.92 |
1529971200000 | 9465.28 |
1530057600000 | 9445.03 |
1530144000000 | 9248.58 |
1530230400000 | 9375.37 |
1530489600000 | 9123.71 |
1530576000000 | 9150.63 |
1530662400000 | 9148.94 |
1530748800000 | 9112.9 |
1530835200000 | 9141.98 |
1531094400000 | 9259.04 |
1531180800000 | 9268.9 |
1531267200000 | 9178.11 |
1531353600000 | 9113.25 |
1531440000000 | 9270.74 |
1531699200000 | 9191.49 |
1531785600000 | 9217.94 |
1531872000000 | 9165.52 |
1531958400000 | 9148.83 |
1532044800000 | 9184.05 |
1532304000000 | 9114.31 |
1532390400000 | 9090.53 |
1532476800000 | 9133.78 |
1532563200000 | 9263.64 |
1532649600000 | 9298.73 |
1532908800000 | 9265.59 |
1532995200000 | 9275.97 |
1533081600000 | 9299.62 |
1533168000000 | 9088.1 |
1533254400000 | 9132.8 |
1533513600000 | 9161.18 |
1533600000000 | 9241.5 |
1533686400000 | 9284.2 |
1533772800000 | 9315.06 |
1533859200000 | 9076.58 |
1534118400000 | 8927.36 |
1534204800000 | 9006.43 |
1534291200000 | 9007.19 |
1534377600000 | 8892.92 |
1534464000000 | 8941.64 |
1534723200000 | 8952.91 |
1534809600000 | 9104.48 |
1534896000000 | 9163.3 |
1534982400000 | 9175.64 |
1535068800000 | 9224.89 |
1535328000000 | 9316.54 |
1535414400000 | 9361.98 |
1535500800000 | 9386.03 |
1535587200000 | 9413.33 |
1535673600000 | 9457.15 |
1535932800000 | 9385.97 |
1536019200000 | 9387.48 |
1536105600000 | 9200.03 |
1536192000000 | 9151.31 |
1536278400000 | 9091.69 |
1536537600000 | 9072.08 |
1536624000000 | 9046.35 |
1536710400000 | 9004.12 |
1536796800000 | 9044.98 |
1536883200000 | 9272.98 |
1537142400000 | 9120.7 |
1537228800000 | 9182.6 |
1537315200000 | 9237.48 |
1537401600000 | 9334.57 |
1537488000000 | 9435.69 |
1537747200000 | 9435.39 |
1537833600000 | 9435.5 |
1537920000000 | 9435.55 |
1538006400000 | 9515.09 |
1538092800000 | 9462.97 |
1538352000000 | 9439.34 |
1538438400000 | 9242.04 |
1538524800000 | 9242.37 |
1538611200000 | 9000.21 |
1538697600000 | 8978.92 |
1538956800000 | 8922.43 |
1539043200000 | 8922.41 |
1539129600000 | 8874.24 |
1539216000000 | 8407.04 |
1539302400000 | 8647.03 |
1539561600000 | 8554.95 |
1539648000000 | 8591.55 |
1539734400000 | 8700.89 |
1539820800000 | 8549.28 |
1539907200000 | 8602.72 |
1540166400000 | 8651.45 |
1540252800000 | 8383.14 |
1540339200000 | 8383.3 |
1540425600000 | 8179.06 |
1540512000000 | 8056.18 |
1540771200000 | 8016.26 |
1540857600000 | 8099.33 |
1540944000000 | 8147.93 |
1541030400000 | 8119.3 |
1541116800000 | 8544.31 |
1541376000000 | 8442.57 |
1541462400000 | 8478.76 |
1541548800000 | 8474.92 |
1541635200000 | 8561.49 |
1541721600000 | 8458.29 |
1541980800000 | 8433.86 |
1542067200000 | 8376.07 |
1542153600000 | 8335.85 |
1542240000000 | 8442.04 |
1542326400000 | 8444.25 |
1542585600000 | 8449.35 |
1542672000000 | 8359.76 |
1542758400000 | 8261.84 |
1542844800000 | 8275.77 |
1542931200000 | 8226.08 |
1543190400000 | 8330.26 |
1543276800000 | 8407.71 |
1543363200000 | 8461.06 |
1543449600000 | 8539.95 |
1543536000000 | 8416.03 |
1543795200000 | 8666.89 |
1543881600000 | 8609.58 |
1543968000000 | 8482.95 |
1544054400000 | 8297.06 |
1544140800000 | 8345.69 |
1544400000000 | 8199.92 |
1544486400000 | 8160.08 |
1544572800000 | 8280.58 |
1544659200000 | 8342.71 |
1544745600000 | 8157.28 |
1545004800000 | 8168.27 |
1545091200000 | 8144.42 |
1545177600000 | 8258.37 |
1545264000000 | 8141.22 |
1545350400000 | 8188.25 |
1545609600000 | 8150.66 |
1545696000000 | 8150.66 |
1545782400000 | 8054.6 |
1545868800000 | 8060.86 |
1545955200000 | 8141.48 |
1546214400000 | 8141.42 |
1546387200000 | 8001.31 |
1546473600000 | 7857 |
1546560000000 | 7929.58 |
1546819200000 | 8103.74 |
1546905600000 | 7992.2 |
1546992000000 | 8208.06 |
1547078400000 | 8239.37 |
1547164800000 | 8311.39 |
1547424000000 | 8190.25 |
1547510400000 | 8378.14 |
1547596800000 | 8432.93 |
1547683200000 | 8454.51 |
1547769600000 | 8521.5 |
1548028800000 | 8484.95 |
1548115200000 | 8419.75 |
1548201600000 | 8465.01 |
1548288000000 | 8560.25 |
1548374400000 | 8788.58 |
1548633600000 | 8815.59 |
1548720000000 | 8876.9 |
1548806400000 | 8992.87 |
1548892800000 | 9004.66 |
1548979200000 | 8953.15 |
1549238400000 | 8953.22 |
1549324800000 | 8953.59 |
1549411200000 | 8952.8 |
1549497600000 | 8896.32 |
1549584000000 | 8746.18 |
1549843200000 | 8757.54 |
1549929600000 | 8837.46 |
1550016000000 | 8888.58 |
1550102400000 | 8984.67 |
1550188800000 | 8795.71 |
1550448000000 | 8872.21 |
1550534400000 | 8813.71 |
1550620800000 | 8977.99 |
1550707200000 | 8970.82 |
1550793600000 | 8975.36 |
1551052800000 | 9017.1 |
1551139200000 | 8995.81 |
1551225600000 | 9014.41 |
1551312000000 | 8814.41 |
1551398400000 | 8814.8 |
1551657600000 | 8769.16 |
1551744000000 | 8695.82 |
1551830400000 | 8652.63 |
1551916800000 | 8638.17 |
1552003200000 | 8454.07 |
1552262400000 | 8472.91 |
1552348800000 | 8597.08 |
1552435200000 | 8510.77 |
1552521600000 | 8506.65 |
1552608000000 | 8576.53 |
1552867200000 | 8615.82 |
1552953600000 | 8629.31 |
1553040000000 | 8635.4 |
1553126400000 | 8764.32 |
1553212800000 | 8776.18 |
1553472000000 | 8559.15 |
1553558400000 | 8561.25 |
1553644800000 | 8539.17 |
1553731200000 | 8453.13 |
1553817600000 | 8504.27 |
1554076800000 | 8626.95 |
1554163200000 | 8665.08 |
1554249600000 | 8803.14 |
1554336000000 | 8804.99 |
1554422400000 | 8815.89 |
1554681600000 | 8748.83 |
1554768000000 | 8779.26 |
1554854400000 | 8835.47 |
1554940800000 | 8809.52 |
1555027200000 | 8835.82 |
1555286400000 | 8917.66 |
1555372800000 | 8935.43 |
1555459200000 | 8937.33 |
1555545600000 | 8776.08 |
1555632000000 | 8773.48 |
1555891200000 | 8738.47 |
1555977600000 | 8752.65 |
1556064000000 | 8608.56 |
1556150400000 | 8507.9 |
1556236800000 | 8463.01 |
1556496000000 | 8643.32 |
1556582400000 | 8517.47 |
1556668800000 | 8517.21 |
1556755200000 | 8567.91 |
1556841600000 | 8467.31 |
1557100800000 | 8467.44 |
1557187200000 | 8423.62 |
1557273600000 | 8350.97 |
1557360000000 | 8002.82 |
1557446400000 | 8054.49 |
1557705600000 | 7889.93 |
1557792000000 | 7870.18 |
1557878400000 | 7906.27 |
1557964800000 | 7771.23 |
1558051200000 | 7692.34 |
1558310400000 | 7730.87 |
1558396800000 | 7775.92 |
1558483200000 | 7797.45 |
1558569600000 | 7819.51 |
1558656000000 | 7756.87 |
1558915200000 | 7784.39 |
1559001600000 | 7775.27 |
1559088000000 | 7626.17 |
1559174400000 | 7745.11 |
1559260800000 | 7737.74 |
1559520000000 | 7936.38 |
1559606400000 | 7907.24 |
1559692800000 | 7943.36 |
1559779200000 | 7943.03 |
1559865600000 | 7936.12 |
1560124800000 | 8019.89 |
1560211200000 | 8082.3 |
1560297600000 | 8047.37 |
1560384000000 | 7983.12 |
1560470400000 | 7951.26 |
1560729600000 | 7926.63 |
1560816000000 | 7974.33 |
1560902400000 | 8161.76 |
1560988800000 | 8285.9 |
1561075200000 | 8259.28 |
1561334400000 | 8315.8 |
1561420800000 | 8316.2 |
1561507200000 | 8328.43 |
1561593600000 | 8382.3 |
1561680000000 | 8404.71 |
1561939200000 | 8374.6 |
1562025600000 | 8275.27 |
1562112000000 | 8131.35 |
1562198400000 | 8215.87 |
1562284800000 | 8194.58 |
1562544000000 | 7942.75 |
1562630400000 | 7941.63 |
1562716800000 | 7973.41 |
1562803200000 | 8115.92 |
1562889600000 | 8100 |
1563148800000 | 8106.25 |
1563235200000 | 8158.23 |
1563321600000 | 8058.41 |
1563408000000 | 8050.33 |
1563494400000 | 8198.53 |
1563753600000 | 8177.13 |
1563840000000 | 8216.05 |
1563926400000 | 8141.54 |
1564012800000 | 8126.73 |
1564099200000 | 8081.58 |
1564358400000 | 7960.31 |
1564444800000 | 8004.3 |
1564531200000 | 7905.42 |
1564617600000 | 7848.54 |
1564704000000 | 7698.43 |
1564963200000 | 7420.95 |
1565049600000 | 7310.82 |
1565136000000 | 7272.33 |
1565222400000 | 7309.58 |
1565308800000 | 7379.12 |
1565568000000 | 7361.28 |
1565654400000 | 7250.73 |
1565740800000 | 7371.07 |
1565827200000 | 7371.44 |
1565913600000 | 7362.97 |
1566172800000 | 7385.45 |
1566259200000 | 7497.95 |
1566345600000 | 7544.19 |
1566432000000 | 7450.73 |
1566518400000 | 7426.99 |
1566777600000 | 7272.29 |
1566864000000 | 7352.95 |
1566950400000 | 7390.67 |
1567036800000 | 7334 |
1567123200000 | 7506.51 |
1567382400000 | 7508.32 |
1567468800000 | 7444.51 |
1567555200000 | 7588.8 |
1567641600000 | 7740.1 |
1567728000000 | 7797.83 |
1567987200000 | 7887.55 |
1568073600000 | 7919.78 |
1568160000000 | 7995.42 |
1568246400000 | 7995.62 |
1568332800000 | 7995.35 |
1568592000000 | 8083.41 |
1568678400000 | 8019.64 |
1568764800000 | 8062.84 |
1568851200000 | 8110 |
1568937600000 | 8187.91 |
1569196800000 | 8149.96 |
1569283200000 | 8165.02 |
1569369600000 | 8039.93 |
1569456000000 | 8051.59 |
1569542400000 | 7935.2 |
1569801600000 | 8021.17 |
1569888000000 | 8030.16 |
1569974400000 | 7813.94 |
1570060800000 | 7814.87 |
1570147200000 | 7849.94 |
1570406400000 | 7866.68 |
1570492800000 | 8002.04 |
1570579200000 | 8001.38 |
1570665600000 | 7911.82 |
1570752000000 | 8038.17 |
1571011200000 | 8149.95 |
1571097600000 | 8148.12 |
1571184000000 | 8189.31 |
1571270400000 | 8169.49 |
1571356800000 | 8116.99 |
1571616000000 | 8217.62 |
1571702400000 | 8350.21 |
1571788800000 | 8309.77 |
1571875200000 | 8319.94 |
1571961600000 | 8328.6 |
1572220800000 | 8366.95 |
1572307200000 | 8414.35 |
1572393600000 | 8319.8 |
1572480000000 | 8365.5 |
1572566400000 | 8444.53 |
1572825600000 | 8613.15 |
1572912000000 | 8692.38 |
1572998400000 | 8695.82 |
1573084800000 | 8668.69 |
1573171200000 | 8632.66 |
1573430400000 | 8498.37 |
1573516800000 | 8624.64 |
1573603200000 | 8503.86 |
1573689600000 | 8572.63 |
1573776000000 | 8696.87 |
1574035200000 | 8716.24 |
1574121600000 | 8666.12 |
1574208000000 | 8524.96 |
1574294400000 | 8342.61 |
1574380800000 | 8369.36 |
1574640000000 | 8471.73 |
1574726400000 | 8455.32 |
1574812800000 | 8481 |
1574899200000 | 8417.5 |
1574985600000 | 8260.47 |
1575244800000 | 8269.67 |
1575331200000 | 8201.54 |
1575417600000 | 8094.67 |
1575504000000 | 8094.99 |
1575590400000 | 8200.48 |
1575849600000 | 8253.47 |
1575936000000 | 8277.45 |
1576022400000 | 8279.04 |
1576108800000 | 8488.14 |
1576195200000 | 8756.52 |
1576454400000 | 8746.77 |
1576540800000 | 8949.35 |
1576627200000 | 8928.74 |
1576713600000 | 8945.92 |
1576800000000 | 9009.1 |
1577059200000 | 8968.6 |
1577145600000 | 8909.4 |
1577232000000 | 8909.4 |
1577318400000 | 8963.87 |
1577404800000 | 9003.28 |
1577664000000 | 8989.57 |
1577750400000 | 8989.32 |
1577923200000 | 8874.97 |
1578009600000 | 8821.25 |
1578268800000 | 8723.46 |
1578355200000 | 8860.57 |
1578441600000 | 8788.05 |
1578528000000 | 9036.69 |
1578614400000 | 9102.93 |
1578873600000 | 9239.53 |
1578960000000 | 9283.46 |
1579046400000 | 9209.97 |
1579132800000 | 9285.13 |
1579219200000 | 9323.38 |
1579478400000 | 9416.45 |
1579564800000 | 9230.95 |
1579651200000 | 9369.03 |
1579737600000 | 9217.75 |
1579824000000 | 9218.46 |
1580083200000 | 9217.5 |
1580169600000 | 8870.28 |
1580256000000 | 8908.35 |
1580342400000 | 8679.26 |
1580428800000 | 8518.55 |
1580688000000 | 8515.48 |
1580774400000 | 8751.25 |
1580860800000 | 8774 |
1580947200000 | 9111.27 |
1581033600000 | 8993.3 |
1581292800000 | 8931.48 |
1581379200000 | 9057.85 |
1581465600000 | 9140.29 |
1581552000000 | 9108.38 |
1581638400000 | 9180.46 |
1581897600000 | 9163.34 |
1581984000000 | 8963.04 |
1582070400000 | 8983.06 |
1582156800000 | 8869.99 |
1582243200000 | 8668.38 |
1582502400000 | 8255.84 |
1582588800000 | 8424.37 |
1582675200000 | 8240.58 |
1582761600000 | 8149.65 |
1582848000000 | 7897.84 |
1583107200000 | 8101.48 |
1583193600000 | 8129.02 |
1583280000000 | 8385.03 |
1583366400000 | 8528.03 |
1583452800000 | 8254.08 |
1583712000000 | 7808.46 |
1583798400000 | 7927.28 |
1583884800000 | 7701.02 |
1583971200000 | 7352.26 |
1584057600000 | 7086.42 |
1584316800000 | 6809.85 |
1584403200000 | 6523.95 |
1584489600000 | 6205.4 |
1584576000000 | 5566.66 |
1584662400000 | 6139.72 |
1584921600000 | 5722.07 |
1585008000000 | 6339.23 |
1585094400000 | 6808.19 |
1585180800000 | 6681.03 |
1585267200000 | 6934.39 |
1585526400000 | 6804.2 |
1585612800000 | 6960.46 |
1585699200000 | 6571.98 |
1585785600000 | 6742.78 |
1585872000000 | 6730.51 |
1586131200000 | 6992.29 |
1586217600000 | 7150.59 |
1586304000000 | 7061.78 |
1586390400000 | 7175.44 |
1586476800000 | 7252.21 |
1586736000000 | 7132.18 |
1586822400000 | 7245.22 |
1586908800000 | 7245.27 |
1586995200000 | 7172.07 |
1587081600000 | 7478.72 |
1587340800000 | 7365.46 |
1587427200000 | 7227.8 |
1587513600000 | 7286.87 |
1587600000000 | 7348.95 |
1587686400000 | 7220.45 |
1587945600000 | 7400.82 |
1588032000000 | 7448.59 |
1588118400000 | 7538.41 |
1588204800000 | 7538.1 |
1588291200000 | 7537.88 |
1588550400000 | 7255.83 |
1588636800000 | 7255.59 |
1588723200000 | 7431.12 |
1588809600000 | 7391.87 |
1588896000000 | 7480.16 |
1589155200000 | 7422.77 |
1589241600000 | 7348.26 |
1589328000000 | 7430.27 |
1589414400000 | 7335.65 |
1589500800000 | 7321.09 |
1589760000000 | 7362.48 |
1589846400000 | 7596.53 |
1589932800000 | 7596.06 |
1590019200000 | 7621.21 |
1590105600000 | 7467.93 |
1590364800000 | 7519.42 |
1590451200000 | 7702.48 |
1590537600000 | 7701.68 |
1590624000000 | 7701.04 |
1590710400000 | 7701.68 |
1590969600000 | 7927.4 |
1591056000000 | 8002.83 |
1591142400000 | 8359.79 |
1591228800000 | 8371.42 |
1591315200000 | 8574.51 |
1591574400000 | 8595.54 |
1591660800000 | 8660.69 |
1591747200000 | 8728.65 |
1591833600000 | 8594.55 |
1591920000000 | 8343.83 |
1592179200000 | 7873.95 |
1592265600000 | 8354.71 |
1592352000000 | 8326.26 |
1592438400000 | 8327.91 |
1592524800000 | 8372.85 |
1592784000000 | 8276.7 |
1592870400000 | 8339.77 |
1592956800000 | 8549.97 |
1593043200000 | 8304.73 |
1593129600000 | 8449.41 |
1593388800000 | 8297.48 |
1593475200000 | 8323.88 |
1593561600000 | 8322.7 |
1593648000000 | 8448.13 |
1593734400000 | 8513.28 |
1593993600000 | 8671.31 |
1594080000000 | 8552.96 |
1594166400000 | 8518.28 |
1594252800000 | 8551.95 |
1594339200000 | 8430.35 |
1594598400000 | 8585.58 |
1594684800000 | 8541.5 |
1594771200000 | 8660.45 |
1594857600000 | 8531.78 |
1594944000000 | 8608.34 |
1595203200000 | 8583.8 |
1595289600000 | 8746.13 |
1595376000000 | 8722.79 |
1595462400000 | 8662.64 |
1595548800000 | 8581.57 |
1595808000000 | 8706.72 |
1595894400000 | 8919.66 |
1595980800000 | 8986.02 |
1596067200000 | 8995.81 |
1596153600000 | 8934.1 |
1596412800000 | 8925.23 |
1596499200000 | 9020.22 |
1596585600000 | 9165.59 |
1596672000000 | 9356.07 |
1596758400000 | 9377.37 |
1597017600000 | 9489 |
1597104000000 | 9618.22 |
1597190400000 | 9667.13 |
1597276800000 | 9706.71 |
1597363200000 | 9568.74 |
1597622400000 | 9567.6 |
1597708800000 | 9391.12 |
1597795200000 | 9422.84 |
1597881600000 | 9015.57 |
1597968000000 | 9162.28 |
1598227200000 | 9229.58 |
1598313600000 | 9381.2 |
1598400000000 | 9394.86 |
1598486400000 | 9323.38 |
1598572800000 | 9349.5 |
1598832000000 | 9135.41 |
1598918400000 | 9247.98 |
1599004800000 | 9265.12 |
1599091200000 | 9394.71 |
1599177600000 | 9240.56 |
1599436800000 | 9297.94 |
1599523200000 | 9447.03 |
1599609600000 | 9325.18 |
1599696000000 | 9450.53 |
1599782400000 | 9435.08 |
1600041600000 | 9601.15 |
1600128000000 | 9711.99 |
1600214400000 | 9707.73 |
1600300800000 | 9588.4 |
1600387200000 | 9703.74 |
1600646400000 | 9650.34 |
1600732800000 | 9394.98 |
1600819200000 | 9429.24 |
1600905600000 | 9160.55 |
1600992000000 | 9198.71 |
1601251200000 | 9282.74 |
1601337600000 | 9379.97 |
1601424000000 | 9378.95 |
1601510400000 | 9379.71 |
1601596800000 | 9379.63 |
1601856000000 | 9547.16 |
1601942400000 | 9598.88 |
1602028800000 | 9715.61 |
1602115200000 | 9755.06 |
1602201600000 | 9755.37 |
1602460800000 | 9863.58 |
1602547200000 | 9890.27 |
1602633600000 | 9806 |
1602720000000 | 9760.46 |
1602806400000 | 9662.73 |
1603065600000 | 9728.75 |
1603152000000 | 9820.27 |
1603238400000 | 9908.81 |
1603324800000 | 9846.56 |
1603411200000 | 9869.19 |
1603670400000 | 9893.72 |
1603756800000 | 9864.27 |
1603843200000 | 9845.35 |
1603929600000 | 9731.86 |
1604016000000 | 9437.79 |
1604275200000 | 9582.3 |
1604361600000 | 9760.19 |
1604448000000 | 9778.79 |
1604534400000 | 10102.25 |
1604620800000 | 10195.39 |
1604880000000 | 10361.07 |
1604966400000 | 10354.76 |
1605052800000 | 10580.06 |
1605139200000 | 10492.71 |
1605225600000 | 10596.22 |
1605484800000 | 10911.56 |
1605571200000 | 10916 |
1605657600000 | 10942.2 |
1605744000000 | 10826.62 |
1605830400000 | 10846.64 |
1606089600000 | 11160.88 |
1606176000000 | 11220.81 |
1606262400000 | 11188.31 |
1606348800000 | 11371.41 |
1606435200000 | 11394.44 |
1606694400000 | 11137.58 |
1606780800000 | 11365.18 |
1606867200000 | 11639.42 |
1606953600000 | 11792.36 |
1607040000000 | 12175.98 |
1607299200000 | 12286.9 |
1607385600000 | 12019.32 |
1607472000000 | 12300.89 |
1607558400000 | 12194.99 |
1607644800000 | 12280.18 |
1607904000000 | 12254.8 |
1607990400000 | 12214.14 |
1608076800000 | 12249.57 |
1608163200000 | 12222.65 |
1608249600000 | 12125.77 |
1608508800000 | 12119.73 |
1608595200000 | 11906.07 |
1608681600000 | 12089.14 |
1608768000000 | 12423.01 |
1608854400000 | 12423.01 |
1609113600000 | 12529.29 |
1609200000000 | 12599.02 |
1609286400000 | 12929.79 |
1609372800000 | 12930.21 |
1609718400000 | 13309.52 |
1609804800000 | 13434.82 |
1609891200000 | 13317.46 |
1609977600000 | 13573.45 |
1610064000000 | 14254.21 |
1610323200000 | 14269.46 |
1610409600000 | 14116.07 |
1610496000000 | 14241.22 |
1610582400000 | 14167.59 |
1610668800000 | 13831.69 |
1610928000000 | 13436.28 |
1611014400000 | 13808.15 |
1611100800000 | 13920.33 |
1611187200000 | 14154.22 |
1611273600000 | 13987.68 |
1611532800000 | 14363.99 |
1611619200000 | 13923.86 |
1611705600000 | 13849.37 |
1611792000000 | 13422.09 |
1611878400000 | 13052.29 |
1612137600000 | 13411.44 |
1612224000000 | 13574.14 |
1612310400000 | 13734.28 |
1612396800000 | 13479.22 |
1612483200000 | 13565.06 |
1612742400000 | 13465.39 |
1612828800000 | 13470.37 |
1612915200000 | 13632.71 |
1613001600000 | 13632.57 |
1613088000000 | 13633.86 |
1613347200000 | 13968.99 |
1613433600000 | 14064.55 |
1613520000000 | 13792.68 |
1613606400000 | 13561.54 |
1613692800000 | 13703.87 |
1613952000000 | 13507.12 |
1614038400000 | 13465.36 |
1614124800000 | 13194.77 |
1614211200000 | 13736.31 |
1614297600000 | 13129.9 |
1614556800000 | 13128.77 |
1614643200000 | 13290.5 |
1614729600000 | 13507.28 |
1614816000000 | 13256.27 |
1614902400000 | 13165.76 |
1615161600000 | 12981.43 |
1615248000000 | 12827.64 |
1615334400000 | 12719.76 |
1615420800000 | 13037.99 |
1615507200000 | 13207.34 |
1615766400000 | 13117.07 |
1615852800000 | 13278.03 |
1615939200000 | 13145.53 |
1616025600000 | 13331.98 |
1616112000000 | 13104.47 |
1616371200000 | 13117.51 |
1616457600000 | 12989.19 |
1616544000000 | 12885.83 |
1616630400000 | 12939.39 |
1616716800000 | 13092.15 |
1616976000000 | 13053.07 |
1617062400000 | 13183.93 |
1617148800000 | 13135.55 |
1617235200000 | 13286.98 |
1617321600000 | 13442.46 |
1617580800000 | 13530.8 |
1617667200000 | 13665.34 |
1617753600000 | 13727.76 |
1617840000000 | 13698.38 |
1617926400000 | 13558.72 |
1618185600000 | 13514.5 |
1618272000000 | 13668.64 |
1618358400000 | 13827.75 |
1618444800000 | 13880.13 |
1618531200000 | 13878.55 |
1618790400000 | 13843.18 |
1618876800000 | 13969.23 |
1618963200000 | 13635.76 |
1619049600000 | 13655.8 |
1619136000000 | 13690.86 |
1619395200000 | 13863.09 |
1619481600000 | 13875.14 |
1619568000000 | 13695.3 |
1619654400000 | 13719.69 |
1619740800000 | 13543.45 |
1620000000000 | 13366.74 |
1620086400000 | 13502.55 |
1620172800000 | 13503.19 |
1620259200000 | 13526.82 |
1620345600000 | 13621.05 |
1620604800000 | 13914.21 |
1620691200000 | 13604.79 |
1620777600000 | 13320.72 |
1620864000000 | 13089 |
1620950400000 | 13255.3 |
1621209600000 | 13126.55 |
1621296000000 | 13314.17 |
1621382400000 | 13312.74 |
1621468800000 | 13234.57 |
1621555200000 | 13313.16 |
1621814400000 | 13249.87 |
1621900800000 | 13417.97 |
1621987200000 | 13436.79 |
1622073600000 | 13353.44 |
1622160000000 | 13481.77 |
1622419200000 | 13600.63 |
1622505600000 | 13729.71 |
1622592000000 | 13615.23 |
1622678400000 | 13749.47 |
1622764800000 | 13664.48 |
1623024000000 | 13720.99 |
1623110400000 | 13709.25 |
1623196800000 | 13542.35 |
1623283200000 | 13584.57 |
1623369600000 | 13751.29 |
1623628800000 | 13692.4 |
1623715200000 | 13724.78 |
1623801600000 | 13814.72 |
1623888000000 | 13577.65 |
1623974400000 | 13553.27 |
1624233600000 | 13436.75 |
1624320000000 | 13539.98 |
1624406400000 | 13577.34 |
1624492800000 | 13676.18 |
1624579200000 | 13810.45 |
1624838400000 | 13758.04 |
1624924800000 | 13690.84 |
1625011200000 | 13758.7 |
1625097600000 | 13588.61 |
1625184000000 | 13544.28 |
1625443200000 | 13627.49 |
1625529600000 | 13706.94 |
1625616000000 | 13539.11 |
1625702400000 | 13341.23 |
1625788800000 | 13143.41 |
1626048000000 | 13272.57 |
1626134400000 | 13393.66 |
1626220800000 | 13321.53 |
1626307200000 | 13497.27 |
1626393600000 | 13458.72 |
1626652800000 | 13204.54 |
1626739200000 | 13140.46 |
1626825600000 | 13017.08 |
1626912000000 | 13235.42 |
1626998400000 | 13225.2 |
1627257600000 | 13064.7 |
1627344000000 | 13134.9 |
1627430400000 | 13111.82 |
1627516800000 | 13208.16 |
1627603200000 | 12997.91 |
1627862400000 | 13096.79 |
1627948800000 | 13255.78 |
1628035200000 | 13486.51 |
1628121600000 | 13442.96 |
1628208000000 | 13398.13 |
1628467200000 | 13344.83 |
1628553600000 | 13166.74 |
1628640000000 | 12972.67 |
1628726400000 | 12828.16 |
1628812800000 | 12542.89 |
1629072000000 | 12543.29 |
1629158400000 | 12348.83 |
1629244800000 | 12469.11 |
1629331200000 | 12168.4 |
1629417600000 | 12016.86 |
1629676800000 | 12182.92 |
1629763200000 | 12506.54 |
1629849600000 | 12511.97 |
1629936000000 | 12371.16 |
1630022400000 | 12366.48 |
1630281600000 | 12414.7 |
1630368000000 | 12757.43 |
1630454400000 | 12776.66 |
1630540800000 | 12607.43 |
1630627200000 | 12765.1 |
1630886400000 | 12808.71 |
1630972800000 | 12699.65 |
1631059200000 | 12503.06 |
1631145600000 | 12256.05 |
1631232000000 | 12288.7 |
1631491200000 | 12253.52 |
1631577600000 | 12367.87 |
1631664000000 | 12385.51 |
1631750400000 | 12255.04 |
1631836800000 | 12285.84 |
1632096000000 | 12286.82 |
1632182400000 | 12286.3 |
1632268800000 | 12285.57 |
1632355200000 | 12269.76 |
1632441600000 | 12248.97 |
1632700800000 | 12276.83 |
1632787200000 | 12042.2 |
1632873600000 | 11872.72 |
1632960000000 | 11880.31 |
1633046400000 | 11644.31 |
1633305600000 | 11644.57 |
1633392000000 | 11435.98 |
1633478400000 | 11230.02 |
1633564800000 | 11418.7 |
1633651200000 | 11380.34 |
1633910400000 | 11380.44 |
1633996800000 | 11131.33 |
1634083200000 | 11263.05 |
1634169600000 | 11492.53 |
1634256000000 | 11635.91 |
1634515200000 | 11551.6 |
1634601600000 | 11740.56 |
1634688000000 | 11735.08 |
1634774400000 | 11683.67 |
1634860800000 | 11689.44 |
1635120000000 | 11804.24 |
1635206400000 | 11941.92 |
1635292800000 | 11806.57 |
1635379200000 | 11784.21 |
1635465600000 | 11622.37 |
1635724800000 | 11598.43 |
1635811200000 | 11774.29 |
1635897600000 | 11564.12 |
1635984000000 | 11628.97 |
1636070400000 | 11577.27 |
1636329600000 | 11571.17 |
1636416000000 | 11654.95 |
1636502400000 | 11488.54 |
1636588800000 | 11468.56 |
1636675200000 | 11605.91 |
1636934400000 | 11744.45 |
1637020800000 | 11725.72 |
1637107200000 | 11565.54 |
1637193600000 | 11526.97 |
1637280000000 | 11588.33 |
1637539200000 | 11874.93 |
1637625600000 | 11750.89 |
1637712000000 | 11756.22 |
1637798400000 | 11605.86 |
1637884800000 | 11387.93 |
1638144000000 | 11283.82 |
1638230400000 | 11098.7 |
1638316800000 | 11507.95 |
1638403200000 | 11723.04 |
1638489600000 | 11738.99 |
1638748800000 | 11747.85 |
1638835200000 | 11877.52 |
1638921600000 | 11961.22 |
1639008000000 | 12085.11 |
1639094400000 | 11914.25 |
1639353600000 | 11905.09 |
1639440000000 | 11841.1 |
1639526400000 | 11833.54 |
1639612800000 | 11909.21 |
1639699200000 | 11964.34 |
1639958400000 | 11657.48 |
1640044800000 | 11723.25 |
1640131200000 | 11802.89 |
1640217600000 | 11912.34 |
1640304000000 | 12000.26 |
1640563200000 | 11949 |
1640649600000 | 12012.16 |
1640736000000 | 11874.73 |
1640822400000 | 11773.59 |
1640908800000 | 11773.21 |
1641168000000 | 11776.53 |
1641254400000 | 11757.08 |
1641340800000 | 11596.25 |
1641427200000 | 11439.74 |
1641513600000 | 11579.83 |
1641772800000 | 11514.27 |
1641859200000 | 11624.95 |
1641945600000 | 11831.27 |
1642032000000 | 11813.48 |
1642118400000 | 11655.4 |
1642377600000 | 11501.06 |
1642464000000 | 11449.04 |
1642550400000 | 11356.09 |
1642636800000 | 11402.42 |
1642723200000 | 11262.35 |
1642982400000 | 11100.59 |
1643068800000 | 10829.83 |
1643155200000 | 10778.94 |
1643241600000 | 10384.17 |
1643328000000 | 10629.98 |
1643587200000 | 10630.68 |
1643673600000 | 10630.19 |
1643760000000 | 10630.2 |
1643846400000 | 10737.77 |
1643932800000 | 10939.86 |
1644192000000 | 10785.94 |
1644278400000 | 10828.63 |
1644364800000 | 10999.86 |
1644451200000 | 11098.98 |
1644537600000 | 11006.6 |
1644796800000 | 10895.36 |
1644883200000 | 10743.19 |
1644969600000 | 10958.99 |
1645056000000 | 11023.22 |
1645142400000 | 10990.53 |
1645401600000 | 11011.07 |
1645488000000 | 10868.38 |
1645574400000 | 10862.88 |
1645660800000 | 10501.84 |
1645747200000 | 10607.75 |
1646006400000 | 10685.26 |
1646092800000 | 10683.62 |
1646179200000 | 10615.78 |
1646265600000 | 10821.6 |
1646352000000 | 10571.49 |
1646611200000 | 10215.73 |
1646697600000 | 10033.51 |
1646784000000 | 10033.54 |
1646870400000 | 10340.87 |
1646956800000 | 10211.61 |
1647216000000 | 10108.87 |
1647302400000 | 10003.27 |
1647388800000 | 10207.82 |
1647475200000 | 10559.86 |
1647561600000 | 10633.01 |
1647820800000 | 10449.81 |
1647907200000 | 10505.6 |
1647993600000 | 10638.76 |
1648080000000 | 10548.19 |
1648166400000 | 10509.52 |
1648425600000 | 10426.89 |
1648512000000 | 10552.79 |
1648598400000 | 10654.46 |
1648684800000 | 10658.36 |
1648771200000 | 10563.16 |
1649030400000 | 10612.27 |
1649116800000 | 10622.71 |
1649203200000 | 10467.26 |
1649289600000 | 10318.3 |
1649376000000 | 10279.82 |
1649635200000 | 10199.61 |
1649721600000 | 10063.81 |
1649808000000 | 10327.29 |
1649894400000 | 10296.28 |
1649980800000 | 10192.07 |
1650240000000 | 10106.18 |
1650326400000 | 10198.56 |
1650412800000 | 10199.26 |
1650499200000 | 10217.55 |
1650585600000 | 10111.69 |
1650844800000 | 9842.64 |
1650931200000 | 9881.19 |
1651017600000 | 9635.62 |
1651104000000 | 9685.48 |
1651190400000 | 9969.28 |
1651449600000 | 9875.73 |
1651536000000 | 9842.66 |
1651622400000 | 9877.9 |
1651708800000 | 9878.17 |
1651795200000 | 9677.78 |
1652054400000 | 9572.27 |
1652140800000 | 9499.19 |
1652227200000 | 9509.81 |
1652313600000 | 9254.37 |
1652400000000 | 9502.52 |
1652659200000 | 9471.18 |
1652745600000 | 9647.38 |
1652832000000 | 9758.11 |
1652918400000 | 9538.75 |
1653004800000 | 9781.43 |
1653264000000 | 9835.31 |
1653350400000 | 9637.78 |
1653436800000 | 9691.48 |
1653523200000 | 9628.99 |
1653609600000 | 9808.43 |
1653868800000 | 10078.37 |
1653955200000 | 10146.8 |
1654041600000 | 10147.03 |
1654128000000 | 9910.95 |
1654214400000 | 10012 |
1654473600000 | 10011.93 |
1654560000000 | 9709.12 |
1654646400000 | 9751.89 |
1654732800000 | 9745.75 |
1654819200000 | 9514.56 |
1655078400000 | 9092.39 |
1655164800000 | 9033.49 |
1655251200000 | 8842.75 |
1655337600000 | 8896.78 |
1655424000000 | 8814.33 |
1655683200000 | 8622.81 |
1655769600000 | 8660.4 |
1655856000000 | 8424.39 |
1655942400000 | 8312.5 |
1656028800000 | 8521.32 |
1656288000000 | 8717.35 |
1656374400000 | 8818.97 |
1656460800000 | 8532.26 |
1656547200000 | 8381.73 |
1656633600000 | 8296.59 |
1656892800000 | 8307.61 |
1656979200000 | 8424.97 |
1657065600000 | 8206.38 |
1657152000000 | 8420.43 |
1657238400000 | 8473.69 |
1657497600000 | 8404.13 |
1657584000000 | 8261.84 |
1657670400000 | 8335.11 |
1657756800000 | 8275.48 |
1657843200000 | 8270.24 |
1658102400000 | 8517.68 |
1658188800000 | 8513.47 |
1658275200000 | 8573.45 |
1658361600000 | 8712.23 |
1658448000000 | 8611.36 |
1658707200000 | 8626.69 |
1658793600000 | 8700.12 |
1658880000000 | 8670.23 |
1658966400000 | 8816.78 |
1659052800000 | 8846.77 |
1659312000000 | 8807.32 |
1659398400000 | 8775.74 |
1659484800000 | 8792.55 |
1659571200000 | 8836.67 |
1659657600000 | 8970.98 |
1659916800000 | 8897.83 |
1660003200000 | 8929.62 |
1660089600000 | 8781.39 |
1660176000000 | 8971.96 |
1660262400000 | 8998.53 |
1660521600000 | 8998.82 |
1660608000000 | 8999.99 |
1660694400000 | 8933.32 |
1660780800000 | 8844.01 |
1660867200000 | 8750.18 |
1661126400000 | 8549.67 |
1661212800000 | 8396.21 |
1661299200000 | 8442.4 |
1661385600000 | 8587.72 |
1661472000000 | 8617.69 |
1661731200000 | 8298.62 |
1661817600000 | 8408.02 |
1661904000000 | 8561.41 |
1661990400000 | 8246.78 |
1662076800000 | 8137.45 |
1662336000000 | 8060.57 |
1662422400000 | 8068.84 |
1662508800000 | 7877 |
1662595200000 | 7926.03 |
1662681600000 | 7925.26 |
1662940800000 | 7926.36 |
1663027200000 | 8219.96 |
1663113600000 | 7960.41 |
1663200000000 | 7877.38 |
1663286400000 | 7861.92 |
1663545600000 | 7776.96 |
1663632000000 | 7817.8 |
1663718400000 | 7714.38 |
1663804800000 | 7554.66 |
1663891200000 | 7470.31 |
1664150400000 | 7154.57 |
1664236800000 | 7216.22 |
1664323200000 | 6952.46 |
1664409600000 | 6950.62 |
1664496000000 | 6956.68 |
1664755200000 | 6955.96 |
1664841600000 | 7161.84 |
1664928000000 | 7282.67 |
1665014400000 | 7378.68 |
1665100800000 | 7315.33 |
1665360000000 | 7315.43 |
1665446400000 | 7073.07 |
1665532800000 | 7177.11 |
1665619200000 | 7044.9 |
1665705600000 | 7218.14 |
1665964800000 | 7199.98 |
1666051200000 | 7350.98 |
1666137600000 | 7280.97 |
1666224000000 | 7178.91 |
1666310400000 | 7148.4 |
1666569600000 | 7227.64 |
1666656000000 | 7266.06 |
1666742400000 | 7363.8 |
1666828800000 | 7533.59 |
1666915200000 | 7405.03 |
1667174400000 | 7515.05 |
1667260800000 | 7659.39 |
1667347200000 | 7651.65 |
1667433600000 | 7561.05 |
1667520000000 | 7646.77 |
1667779200000 | 7839.06 |
1667865600000 | 8043.1 |
1667952000000 | 8246.27 |
1668038400000 | 8059.66 |
1668124800000 | 8732.36 |
1668384000000 | 8637.28 |
1668470400000 | 8714.8 |
1668556800000 | 8658.9 |
1668643200000 | 8421.99 |
1668729600000 | 8425.81 |
1668988800000 | 8262.03 |
1669075200000 | 8180.12 |
1669161600000 | 8261.62 |
1669248000000 | 8497.6299 |
1669334400000 | 8490.75 |
1669593600000 | 8281.84 |
1669680000000 | 8450.53 |
1669766400000 | 8654.93 |
1669852800000 | 8806.27 |
1669939200000 | 8610.08 |
1670198400000 | 8611.31 |
1670284800000 | 8339.84 |
1670371200000 | 8271.36 |
1670457600000 | 8283.15 |
1670544000000 | 8479.04 |
1670803200000 | 8390.09 |
1670889600000 | 8388.01 |
1670976000000 | 8560.98 |
1671062400000 | 8370.08 |
1671148800000 | 8342.1299 |
1671408000000 | 8344.42 |
1671494400000 | 8356.27 |
1671580800000 | 8349.52 |
1671667200000 | 8533.9599 |
1671753600000 | 8345.4599 |
1672012800000 | 8349.34 |
1672099200000 | 8465.58 |
1672185600000 | 8286.37 |
1672272000000 | 8137.01 |
1672358400000 | 8137.19 |
1672617600000 | 8122.5 |
1672704000000 | 8068.25 |
1672790400000 | 8251.1 |
1672876800000 | 8318.17 |
1672963200000 | 8429.58 |
1673222400000 | 8828.17 |
1673308800000 | 8814.87 |
1673395200000 | 8827.86 |
1673481600000 | 8845.37 |
1673568000000 | 8961.11 |
1673827200000 | 9064.98 |
1673913600000 | 8972.77 |
1674000000000 | 8927.15 |
1674086400000 | 9023.64 |
1674172800000 | 9050.7099 |
1674432000000 | 9051.18 |
1674518400000 | 9050.2 |
1674604800000 | 9239.34 |
1674691200000 | 9397.94 |
1674777600000 | 9461.8799 |
1675036800000 | 9341.6299 |
1675123200000 | 9129.69 |
1675209600000 | 9267.36 |
1675296000000 | 9442.15 |
1675382400000 | 9424.81 |
1675641600000 | 9042.76 |
1675728000000 | 9078.79 |
1675814400000 | 9192.61 |
1675900800000 | 9180.31 |
1675987200000 | 9111.14 |
1676246400000 | 8973.74 |
1676332800000 | 9086.41 |
1676419200000 | 8849.48 |
1676505600000 | 9009.69 |
1676592000000 | 8806.32 |
1676851200000 | 8870.83 |
1676937600000 | 8860.79 |
1677024000000 | 8642.53 |
1677110400000 | 8781.29 |
1677196800000 | 8663.15 |
1677456000000 | 8464.03 |
1677542400000 | 8488.98 |
1677628800000 | 8488.27 |
1677715200000 | 8569.83 |
1677801600000 | 8673.2 |
1678060800000 | 8849.69 |
1678147200000 | 8797.93 |
1678233600000 | 8545.29 |
1678320000000 | 8492.24 |
1678406400000 | 8393.11 |
1678665600000 | 8614.92 |
1678752000000 | 8343.67 |
1678838400000 | 8492.99 |
1678924800000 | 8422.36 |
1679011200000 | 8596.05 |
1679270400000 | 8462.26 |
1679356800000 | 8474.69 |
1679443200000 | 8612.55 |
1679529600000 | 8868.87 |
1679616000000 | 8726.19 |
1679875200000 | 8638.53 |
1679961600000 | 8739.2 |
1680048000000 | 8745.43 |
1680134400000 | 8795.91 |
1680220800000 | 8889.82 |
1680480000000 | 8758.52 |
1680566400000 | 8785.65 |
1680652800000 | 8893.26 |
1680739200000 | 8684.89 |
1680825600000 | 8853.87 |
1681084800000 | 8976.42 |
1681171200000 | 9082.28 |
1681257600000 | 9068.9 |
1681344000000 | 9185.08 |
1681430400000 | 9283.07 |
1681689600000 | 9206.95 |
1681776000000 | 9154.33 |
1681862400000 | 9101.07 |
1681948800000 | 9079.76 |
1682035200000 | 8987.97 |
1682294400000 | 8885.25 |
1682380800000 | 8775.59 |
1682467200000 | 8737.26 |
1682553600000 | 8800.59 |
1682640000000 | 8841.29 |
1682899200000 | 8841.72 |
1682985600000 | 8876.19 |
1683072000000 | 8813.12 |
1683158400000 | 8906.55 |
1683244800000 | 8906.22 |
1683504000000 | 8980.48 |
1683590400000 | 8942.53 |
1683676800000 | 8866.89 |
1683763200000 | 8819.34 |
1683849600000 | 8720.52 |
1684108800000 | 8719.61 |
1684195200000 | 8749.11 |
1684281600000 | 8801.09 |
1684368000000 | 8905.72 |
1684454400000 | 9076.64 |
1684713600000 | 9197.12 |
1684800000000 | 9263.49 |
1684886400000 | 9212.09 |
1684972800000 | 9117.66 |
1685059200000 | 9187.49 |
1685318400000 | 9187.89 |
1685404800000 | 9308.54 |
1685491200000 | 9231.82 |
1685577600000 | 9249.84 |
1685664000000 | 9497.04 |
1685923200000 | 9500.36 |
1686009600000 | 9500.34 |
1686096000000 | 9531.74 |
1686182400000 | 9510.55 |
1686268800000 | 9717.9599 |
1686528000000 | 9684.81 |
1686614400000 | 9874.52 |
1686700800000 | 9740.4599 |
1686787200000 | 9697 |
1686873600000 | 9825.07 |
1687132800000 | 9682.14 |
1687219200000 | 9672.1299 |
1687305600000 | 9498.98 |
1687392000000 | 9523.31 |
1687478400000 | 9393.36 |
1687737600000 | 9440.73 |
1687824000000 | 9469.19 |
1687910400000 | 9355.72 |
1687996800000 | 9241.81 |
1688083200000 | 9278.78 |
1688342400000 | 9515.97 |
1688428800000 | 9528.75 |
1688515200000 | 9488.85 |
1688601600000 | 9391.18 |
1688688000000 | 9237.75 |
1688947200000 | 9200.36 |
1689033600000 | 9462.15 |
1689120000000 | 9551.56 |
1689206400000 | 9715.47 |
1689292800000 | 9948.69 |
1689552000000 | 9913.55 |
1689638400000 | 9930.69 |
1689724800000 | 9912.06 |
1689811200000 | 9831.5 |
1689897600000 | 9758.8 |
1690156800000 | 9858.02 |
1690243200000 | 9945.98 |
1690329600000 | 9823.16 |
1690416000000 | 9842.1 |
1690502400000 | 9857.27 |
1690761600000 | 9926.32 |
1690848000000 | 9990.65 |
1690934400000 | 9662.81 |
1691020800000 | 9619.12 |
1691107200000 | 9507.7099 |
1691366400000 | 9449.02 |
1691452800000 | 9335.79 |
1691539200000 | 9456.9599 |
1691625600000 | 9417.17 |
1691712000000 | 9296.51 |
1691971200000 | 9172.74 |
1692057600000 | 9172.8 |
1692144000000 | 8983.32 |
1692230400000 | 8950.12 |
1692316800000 | 8916.3 |
1692576000000 | 8916.8799 |
1692662400000 | 9002.27 |
1692748800000 | 8945.06 |
1692835200000 | 9206.11 |
1692921600000 | 9100.77 |
1693180800000 | 9168.52 |
1693267200000 | 9193.62 |
1693353600000 | 9213.28 |
1693440000000 | 9207.33 |
1693526400000 | 9335.99 |
1693785600000 | 9394.34 |
1693872000000 | 9295.39 |
1693958400000 | 9224.8799 |
1694044800000 | 9156.77 |
1694131200000 | 9160.93 |
1694390400000 | 9196.7099 |
1694476800000 | 9159.1299 |
1694563200000 | 9154.4 |
1694649600000 | 9323.05 |
1694736000000 | 9416.2099 |
1694995200000 | 9308.02 |
1695081600000 | 9225.81 |
1695168000000 | 9221.01 |
1695254400000 | 9008.1 |
1695340800000 | 8996.22 |
1695600000000 | 8962.87 |
1695686400000 | 8759.9599 |
1695772800000 | 8753.87 |
1695859200000 | 8754.33 |
1695945600000 | 8753.3799 |
1696204800000 | 8754.19 |
1696291200000 | 8753.59 |
1696377600000 | 8457.1 |
1696464000000 | 8518.27 |
1696550400000 | 8526.74 |
1696809600000 | 8527.55 |
1696896000000 | 8519.94 |
1696982400000 | 8764.86 |
1697068800000 | 8886.23 |
1697155200000 | 8725.98 |
1697414400000 | 8631.19 |
1697500800000 | 8740.08 |
1697587200000 | 8801.09 |
1697673600000 | 8589.97 |
1697760000000 | 8491.14 |
1698019200000 | 8412.84 |
1698105600000 | 8565.27 |
1698192000000 | 8447.9 |
1698278400000 | 8145.91 |
1698364800000 | 8194.08 |
1698624000000 | 8245.24 |
1698710400000 | 8141.13 |
1698796800000 | 8204.19 |
1698883200000 | 8464.4 |
1698969600000 | 8678.11 |
1699228800000 | 9340.34 |
1699315200000 | 9077.3799 |
1699401600000 | 8931.22 |
1699488000000 | 8957.3799 |
1699574400000 | 8861.7099 |
1699833600000 | 8783.05 |
1699920000000 | 8869.93 |
1700006400000 | 9264.54 |
1700092800000 | 9302.07 |
1700179200000 | 9231 |
1700438400000 | 9340.11 |
1700524800000 | 9412.07 |
1700611200000 | 9326.04 |
1700697600000 | 9354.23 |
1700784000000 | 9207.01 |
1701043200000 | 9206.43 |
1701129600000 | 9395.98 |
1701216000000 | 9428.48 |
1701302400000 | 9477.79 |
1701388800000 | 9265.76 |
1701648000000 | 9324.99 |
1701734400000 | 9171.15 |
1701820800000 | 9163.68 |
1701907200000 | 9053.05 |
1701993600000 | 9309.09 |
1702252800000 | 9278.66 |
1702339200000 | 9351.09 |
1702425600000 | 9212.9 |
1702512000000 | 9521.8 |
1702598400000 | 9587.17 |
1702857600000 | 9574.14 |
1702944000000 | 9522.1 |
1703030400000 | 9754.69 |
1703116800000 | 9673.86 |
1703203200000 | 9692.31 |
1703462400000 | 9692.31 |
1703548800000 | 9788.68 |
1703635200000 | 9876.61 |
1703721600000 | 10072.5 |
1703808000000 | 10073.44 |
1704153600000 | 10048.73 |
1704240000000 | 9741.79 |
1704326400000 | 9629.27 |
1704412800000 | 9588.45 |
1704672000000 | 9537.3799 |
1704758400000 | 9477.73 |
1704844800000 | 9345.06 |
1704931200000 | 9389.59 |
1705017600000 | 9324.24 |
1705276800000 | 9294.79 |
1705363200000 | 9095.35 |
1705449600000 | 8774.78 |
1705536000000 | 8834.8799 |
1705622400000 | 8991.48 |
1705881600000 | 8967.17 |
1705968000000 | 9064.97 |
1706054400000 | 8991.44 |
1706140800000 | 8998.45 |
1706227200000 | 9029.62 |
1706486400000 | 9127.75 |
1706572800000 | 9157.59 |
1706659200000 | 9073.11 |
1706745600000 | 9265.3 |
1706832000000 | 9634.26 |
1707091200000 | 9468.08 |
1707177600000 | 9446.43 |
1707264000000 | 9587.77 |
1707350400000 | 9637.69 |
1707436800000 | 9636.16 |
1707696000000 | 9637.1 |
1707782400000 | 9745.05 |
1707868800000 | 9569.32 |
1707955200000 | 9533.28 |
1708041600000 | 9643.06 |
1708300800000 | 9771.78 |
1708387200000 | 9656.51 |
1708473600000 | 9656.06 |
1708560000000 | 9746.62 |
1708646400000 | 9755.22 |
1708905600000 | 9675.85 |
1708992000000 | 9610.15 |
1709078400000 | 9736.6 |
1709164800000 | 9744.52 |
1709251200000 | 9744.48 |
1709510400000 | 9909.24 |
1709596800000 | 9782.75 |
1709683200000 | 9736.9599 |
1709769600000 | 9774.72 |
1709856000000 | 9999.37 |
1710115200000 | 9978.99 |
1710201600000 | 10072.85 |
1710288000000 | 10108.19 |
1710374400000 | 10183.59 |
1710460800000 | 9868.02 |
1710720000000 | 9906.68 |
1710806400000 | 9774.19 |
1710892800000 | 9956.6 |
1710979200000 | 10375.22 |
1711065600000 | 10234.04 |
1711324800000 | 10166.82 |
1711411200000 | 10300.16 |
1711497600000 | 10203.06 |
1711584000000 | 10221.12 |
1711670400000 | 10255.36 |
1711929600000 | 10209.39 |
1712016000000 | 10253.82 |
1712102400000 | 10091.95 |
1712188800000 | 10255.01 |
1712275200000 | 10096.4599 |
1712534400000 | 10118.39 |
1712620800000 | 10038.66 |
1712707200000 | 10037.57 |
1712793600000 | 9996.09 |
1712880000000 | 9825.17 |
1713139200000 | 9699.84 |
1713225600000 | 9400.52 |
1713312000000 | 9338.34 |
1713398400000 | 9600.66 |
1713484800000 | 9366.93 |
1713744000000 | 9483.04 |
1713830400000 | 9461.14 |
1713916800000 | 9747.54 |
1714003200000 | 9514.14 |
1714089600000 | 9619 |
1714348800000 | 9693.51 |
1714435200000 | 9679.81 |
1714521600000 | 9680.24 |
1714608000000 | 9691.25 |
1714694400000 | 9750.47 |
1714953600000 | 9750.78 |
1715040000000 | 10024.1 |
1715126400000 | 10050.23 |
1715212800000 | 9838.87 |
1715299200000 | 9892.12 |
1715558400000 | 9874.62 |
1715644800000 | 9871.26 |
1715731200000 | 9870.6299 |
1715817600000 | 10142.81 |
1715904000000 | 9940.22 |
1716163200000 | 9999.84 |
1716249600000 | 9883.34 |
1716336000000 | 9885.4599 |
1716422400000 | 9893.99 |
1716508800000 | 9680.65 |
1716768000000 | 9859.39 |
1716854400000 | 9908.93 |
1716940800000 | 9677.37 |
1717027200000 | 9413.77 |
1717113600000 | 9366.32 |
1717372800000 | 9607.62 |
1717459200000 | 9550.23 |
1717545600000 | 9700.69 |
1717632000000 | 9699.82 |
1717718400000 | 9891.94 |
1717977600000 | 9700.58 |
1718064000000 | 9694.44 |
1718150400000 | 9798.75 |
1718236800000 | 9928.12 |
1718323200000 | 9926.92 |
1718582400000 | 9835.74 |
1718668800000 | 9935.94 |
1718755200000 | 10071.84 |
1718841600000 | 10104.19 |
1718928000000 | 9971.2099 |
1719187200000 | 9916.49 |
1719273600000 | 9964.73 |
1719360000000 | 10024.81 |
1719446400000 | 10033.32 |
1719532800000 | 10129.03 |
1719792000000 | 10135.25 |
1719878400000 | 9985.94 |
1719964800000 | 10046.93 |
1720051200000 | 10277.37 |
1720137600000 | 10488.45 |
1720396800000 | 10447.3799 |
1720483200000 | 10482.47 |
1720569600000 | 10458.98 |
1720656000000 | 10567.72 |
1720742400000 | 10382.45 |
1721001600000 | 10410.34 |
1721088000000 | 10415.65 |
1721174400000 | 10350.73 |
1721260800000 | 10278.16 |
1721347200000 | 10113.92 |
1721606400000 | 9980.85 |
1721692800000 | 10049 |
1721779200000 | 9972.24 |
1721865600000 | 9775.18 |
1721952000000 | 9847.5 |
1722211200000 | 9991.58 |
1722297600000 | 9885.17 |
1722384000000 | 10100.94 |
1722470400000 | 10183.57 |
1722556800000 | 9735.69 |
1722816000000 | 8812.36 |
1722902400000 | 9081.2 |
1722988800000 | 9262.17 |
1723075200000 | 9180.17 |
1723161600000 | 9403.39 |
1723420800000 | 9461.3799 |
1723507200000 | 9511.61 |
1723593600000 | 9673.64 |
1723680000000 | 9673.76 |
1723766400000 | 9947.86 |
1724025600000 | 10014.83 |
1724112000000 | 10099.09 |
1724198400000 | 10046.12 |
1724284800000 | 10086.77 |
1724371200000 | 10029.06 |
1724630400000 | 10064.85 |
1724716800000 | 9977.29 |
1724803200000 | 9944.7 |
1724889600000 | 9849.99 |
1724976000000 | 9871.44 |
1725235200000 | 9884.9 |
1725321600000 | 9754.74 |
1725408000000 | 9413.1299 |
1725494400000 | 9426.04 |
1725580800000 | 9382.1 |
1725840000000 | 9230.42 |
1725926400000 | 9145.67 |
1726012800000 | 9090.65 |
1726099200000 | 9311.25 |
1726185600000 | 9362.78 |
1726444800000 | 9361.87 |
1726531200000 | 9362.29 |
1726617600000 | 9362.35 |
1726704000000 | 9363.77 |
1726790400000 | 9340.84 |
1727049600000 | 9327.84 |
1727136000000 | 9442.93 |
1727222400000 | 9328.9 |
1727308800000 | 9669.82 |
1727395200000 | 9663.98 |
1727654400000 | 9477.36 |
1727740800000 | 9477.42 |
1727827200000 | 9306.29 |
1727913600000 | 9306 |
1728000000000 | 9219.51 |
1728259200000 | 9267.84 |
1728345600000 | 9172.58 |
1728432000000 | 9172.74 |
1728518400000 | 9172.06 |
1728604800000 | 9173.3 |
1728864000000 | 9229.01 |
1728950400000 | 9226.4599 |
1729036800000 | 9113.29 |
1729123200000 | 9069.18 |
1729209600000 | 9000.58 |
1729468800000 | 9002.44 |
1729555200000 | 8829.91 |
1729641600000 | 8946.3799 |
1729728000000 | 8838.3799 |
1729814400000 | 8791.68 |
1730160000000 | 8955.08 |
1730246400000 | 8975.26 |
1730332800000 | 8917.19 |
STOXX Korea | STOXX Emerging Markets | |
---|---|---|
2017 | 45.883624920844 | 38.304163926188 |
2018 | -22.764417215549 | -15.430494871466 |
2019 | 10.372740937088 | 21.066705165173 |
2020 | 43.441083312455 | 19.371127387757 |
2021 | -8.9153294243288 | -3.0232566097318 |
2022 | -30.883845612199 | -20.898216077456 |
2023 | 23.795069305251 | 11.677662737734 |
2024 | -15.436459113433 | 15.093243360705 |
Methodology
The STOXX Korea Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Korea covering approximately 85% of investable market capitalization. STOXX Korea 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 | CH1213333979 | SWKRP | .SWKRP | |
Net Return EUR | CH1213333953 | SWKRR | .SWKRR | |
Gross Return EUR | CH1213333961 | SWKRGR | .SWKRGR | |
Gross Return USD | CH1213333938 | SWKRGV | .SWKRGV | |
Net Return USD | CH1213333920 | SWKRV | SWKRV INDEX | .SWKRV |
Price USD | CH1213333946 | SWKRL | .SWKRL |
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 |
---|---|---|---|
Samsung Electronics Co Ltd | Telecommunications | South Korea | 25.363% |
SK HYNIX INC | Technology | South Korea | 8.398% |
SAMSUNG ELTN.PF. | Telecommunications | South Korea | 3.279% |
KB Financial Group Inc | Banks | South Korea | 2.841% |
Hyundai Motor Co | Automobiles and Parts | South Korea | 2.720% |
Celltrion | Health Care | South Korea | 2.398% |
POSCO HOLDINGS | Basic Resources | South Korea | 2.155% |
NAVER CORP | Technology | South Korea | 2.111% |
Shinhan Financial Group Co Ltd | Banks | South Korea | 2.058% |
KIA CORPORATION | Automobiles and Parts | South Korea | 2.005% |
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 Korea
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.