Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Malaysia All Cap
Index Description
The STOXX Malaysia All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Malaysia. STOXX Malaysia All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of large, mid and small 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 Malaysia All Cap | 393.2 | 163.4 | 0.6 | 0.1 | 12.4 | 0.0 | 7.6 | 0.0 | 9.0 |
STOXX Emerging Markets All Cap | 29,153.1 | 9,792.0 | 1.4 | 0.2 | 780.7 | 0.0 | 8.0 | 0.0 | 8.1 |
Supersector weighting (top 10)
Banks | 28.3 |
---|---|
Utilities | 10.1 |
Food, Beverage and Tobacco | 9.3 |
Industrial Goods and Services | 7.4 |
Real Estate | 6.7 |
Construction and Materials | 6.2 |
Health Care | 5.3 |
Telecommunications | 4.2 |
Technology | 4.1 |
Energy | 3.5 |
Country weighting
Malaysia | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Malaysia All Cap | -7.3 | 21.1 | 28.7 | 8.4 | 21.3 | N/A | N/A | 28.6 | 2.7 | 3.9 |
STOXX Emerging Markets All Cap | -4.3 | 11.3 | 25.4 | -3.4 | 24.4 | N/A | N/A | 25.2 | -1.1 | 4.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Malaysia All Cap | N/A | N/A | 11.5 | 12.3 | 14.9 | N/A | N/A | 2.5 | 0.2 | 0.3 |
STOXX Emerging Markets All Cap | N/A | N/A | 13.0 | 15.6 | 17.4 | N/A | N/A | 1.8 | -0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Malaysia All Cap | 0.0 | 0.6 | 0.6 | 0.6 | 0.6 | 14.3 | 11.4 | 10.8 | 12.5 | 14.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Malaysia All Cap | 0.0 | 0.5 | 0.5 | 0.5 | 0.5 | -2.6 | 0.8 | 0.2 | 0.2 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
BENCHMARK INDICES
STOXX Malaysia All Cap
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Malaysia All Cap | 17.2 | 14.7 | 15.3 | 15.3 | 1.3 | 4.4 | 1.4 | 3.0 |
STOXX Emerging Markets All Cap | 18.1 | 14.0 | 15.3 | 15.3 | 1.8 | 2.6 | 0.9 | 21.1 |
Performance and annual returns
STOXX Malaysia All Cap | |
---|---|
1001289600000 | 1000 |
1001376000000 | 1000.96 |
1001462400000 | 999.77 |
1001548800000 | 1017.47 |
1001635200000 | 1026.24 |
1001894400000 | 1024.49 |
1001980800000 | 1031.98 |
1002067200000 | 1036.06 |
1002153600000 | 1030.68 |
1002240000000 | 1025.23 |
1002499200000 | 1007.23 |
1002585600000 | 1028.02 |
1002672000000 | 1015.91 |
1002758400000 | 1028.76 |
1002844800000 | 1030.64 |
1003104000000 | 1041.6 |
1003190400000 | 1035.48 |
1003276800000 | 1044.12 |
1003363200000 | 1039.78 |
1003449600000 | 1030.71 |
1003708800000 | 1016.11 |
1003795200000 | 1022.51 |
1003881600000 | 1028.69 |
1003968000000 | 1027.12 |
1004054400000 | 1022.97 |
1004313600000 | 1011.66 |
1004400000000 | 1007.41 |
1004486400000 | 1003.24 |
1004572800000 | 994.75 |
1004659200000 | 996.59 |
1004918400000 | 990.68 |
1005004800000 | 989.44 |
1005091200000 | 990.68 |
1005177600000 | 1003.43 |
1005264000000 | 1002.95 |
1005523200000 | 1011.76 |
1005609600000 | 1022.62 |
1005696000000 | 1022.62 |
1005782400000 | 1061.07 |
1005868800000 | 1071.32 |
1006128000000 | 1061.47 |
1006214400000 | 1056.59 |
1006300800000 | 1069.32 |
1006387200000 | 1069.32 |
1006473600000 | 1083.3 |
1006732800000 | 1086.27 |
1006819200000 | 1079.59 |
1006905600000 | 1082.36 |
1006992000000 | 1082.88 |
1007078400000 | 1075.92 |
1007337600000 | 1083.18 |
1007424000000 | 1092.01 |
1007510400000 | 1109.56 |
1007596800000 | 1118.11 |
1007683200000 | 1124.9 |
1007942400000 | 1134.06 |
1008028800000 | 1135.35 |
1008115200000 | 1135.05 |
1008201600000 | 1119.64 |
1008288000000 | 1126.22 |
1008547200000 | 1126.22 |
1008633600000 | 1126.22 |
1008720000000 | 1126.22 |
1008806400000 | 1122.74 |
1008892800000 | 1126.24 |
1009152000000 | 1132.2 |
1009238400000 | 1132.21 |
1009324800000 | 1149.62 |
1009411200000 | 1161.42 |
1009497600000 | 1168.96 |
1009756800000 | 1175.15 |
1009929600000 | 1157.81 |
1010016000000 | 1163.51 |
1010102400000 | 1189.28 |
1010361600000 | 1196.17 |
1010448000000 | 1185.98 |
1010534400000 | 1200 |
1010620800000 | 1209.18 |
1010707200000 | 1204.36 |
1010966400000 | 1195.74 |
1011052800000 | 1197.79 |
1011139200000 | 1198.2 |
1011225600000 | 1193.6 |
1011312000000 | 1198.46 |
1011571200000 | 1194.79 |
1011657600000 | 1184.28 |
1011744000000 | 1180.65 |
1011830400000 | 1177.75 |
1011916800000 | 1197.84 |
1012176000000 | 1222.85 |
1012262400000 | 1227.6 |
1012348800000 | 1230.89 |
1012435200000 | 1248.7 |
1012521600000 | 1248.7 |
1012780800000 | 1260.24 |
1012867200000 | 1251.93 |
1012953600000 | 1244.58 |
1013040000000 | 1228.18 |
1013126400000 | 1229.53 |
1013385600000 | 1229.53 |
1013472000000 | 1229.53 |
1013558400000 | 1229.53 |
1013644800000 | 1238.91 |
1013731200000 | 1251.14 |
1013990400000 | 1245.63 |
1014076800000 | 1259.36 |
1014163200000 | 1246.3 |
1014249600000 | 1233.63 |
1014336000000 | 1220.6 |
1014595200000 | 1200.47 |
1014681600000 | 1204.9 |
1014768000000 | 1208.47 |
1014854400000 | 1219.7 |
1014940800000 | 1239.05 |
1015200000000 | 1255.28 |
1015286400000 | 1278.52 |
1015372800000 | 1277.96 |
1015459200000 | 1285.03 |
1015545600000 | 1296.22 |
1015804800000 | 1321.43 |
1015891200000 | 1310.49 |
1015977600000 | 1312.19 |
1016064000000 | 1307.69 |
1016150400000 | 1307.69 |
1016409600000 | 1322.9 |
1016496000000 | 1318.02 |
1016582400000 | 1317.36 |
1016668800000 | 1319.64 |
1016755200000 | 1311.15 |
1017014400000 | 1297.48 |
1017100800000 | 1309.9 |
1017187200000 | 1316.01 |
1017273600000 | 1322.06 |
1017360000000 | 1323.53 |
1017619200000 | 1325.55 |
1017705600000 | 1317.38 |
1017792000000 | 1318.51 |
1017878400000 | 1316.4 |
1017964800000 | 1335.78 |
1018224000000 | 1360.31 |
1018310400000 | 1370.17 |
1018396800000 | 1371.37 |
1018483200000 | 1368.19 |
1018569600000 | 1371.7 |
1018828800000 | 1387.58 |
1018915200000 | 1383.42 |
1019001600000 | 1399.81 |
1019088000000 | 1392.1 |
1019174400000 | 1411.59 |
1019433600000 | 1424.49 |
1019520000000 | 1422.21 |
1019606400000 | 1405.47 |
1019692800000 | 1405.47 |
1019779200000 | 1406.26 |
1020038400000 | 1389.48 |
1020124800000 | 1397.68 |
1020211200000 | 1397.68 |
1020297600000 | 1401.98 |
1020384000000 | 1402.51 |
1020643200000 | 1404.8 |
1020729600000 | 1398.99 |
1020816000000 | 1409.98 |
1020902400000 | 1406.83 |
1020988800000 | 1398.57 |
1021248000000 | 1390.43 |
1021334400000 | 1388.36 |
1021420800000 | 1389.42 |
1021507200000 | 1391.78 |
1021593600000 | 1395.2 |
1021852800000 | 1389.76 |
1021939200000 | 1378.06 |
1022025600000 | 1361.97 |
1022112000000 | 1350.86 |
1022198400000 | 1350.58 |
1022457600000 | 1350.58 |
1022544000000 | 1338.17 |
1022630400000 | 1340.83 |
1022716800000 | 1334.92 |
1022803200000 | 1307.74 |
1023062400000 | 1318.8 |
1023148800000 | 1323.75 |
1023235200000 | 1313.91 |
1023321600000 | 1328.93 |
1023408000000 | 1337.77 |
1023667200000 | 1337.65 |
1023753600000 | 1334.01 |
1023840000000 | 1334.15 |
1023926400000 | 1337.74 |
1024012800000 | 1330.07 |
1024272000000 | 1323.77 |
1024358400000 | 1327.55 |
1024444800000 | 1317.93 |
1024531200000 | 1324.07 |
1024617600000 | 1314.14 |
1024876800000 | 1278.17 |
1024963200000 | 1265.23 |
1025049600000 | 1243.66 |
1025136000000 | 1254.49 |
1025222400000 | 1287.16 |
1025481600000 | 1285.55 |
1025568000000 | 1326.96 |
1025654400000 | 1315.87 |
1025740800000 | 1317.53 |
1025827200000 | 1324.24 |
1026086400000 | 1307.82 |
1026172800000 | 1323.89 |
1026259200000 | 1321.68 |
1026345600000 | 1316.46 |
1026432000000 | 1321.52 |
1026691200000 | 1319.38 |
1026777600000 | 1308.86 |
1026864000000 | 1302.09 |
1026950400000 | 1308.73 |
1027036800000 | 1295.26 |
1027296000000 | 1273.82 |
1027382400000 | 1286.05 |
1027468800000 | 1268.77 |
1027555200000 | 1277.47 |
1027641600000 | 1275.06 |
1027900800000 | 1282.14 |
1027987200000 | 1280.22 |
1028073600000 | 1278.14 |
1028160000000 | 1283.74 |
1028246400000 | 1274.64 |
1028505600000 | 1276.03 |
1028592000000 | 1276.2 |
1028678400000 | 1277.6 |
1028764800000 | 1277.65 |
1028851200000 | 1281.5 |
1029110400000 | 1284.24 |
1029196800000 | 1293.68 |
1029283200000 | 1291.03 |
1029369600000 | 1302.98 |
1029456000000 | 1308.15 |
1029715200000 | 1307.71 |
1029801600000 | 1299.01 |
1029888000000 | 1292.28 |
1029974400000 | 1289.49 |
1030060800000 | 1288.39 |
1030320000000 | 1284.91 |
1030406400000 | 1285.26 |
1030492800000 | 1278.87 |
1030579200000 | 1262.75 |
1030665600000 | 1259.82 |
1030924800000 | 1260.94 |
1031011200000 | 1258.71 |
1031097600000 | 1246.47 |
1031184000000 | 1246.67 |
1031270400000 | 1218.94 |
1031529600000 | 1202.32 |
1031616000000 | 1206.39 |
1031702400000 | 1216.31 |
1031788800000 | 1226.4 |
1031875200000 | 1205.75 |
1032134400000 | 1199.29 |
1032220800000 | 1210.92 |
1032307200000 | 1186.74 |
1032393600000 | 1180.95 |
1032480000000 | 1176.24 |
1032739200000 | 1154.44 |
1032825600000 | 1131.36 |
1032912000000 | 1100.52 |
1032998400000 | 1106.65 |
1033084800000 | 1120.16 |
1033344000000 | 1100.46 |
1033430400000 | 1114.43 |
1033516800000 | 1118.98 |
1033603200000 | 1115.2 |
1033689600000 | 1089.16 |
1033948800000 | 1084.81 |
1034035200000 | 1085.92 |
1034121600000 | 1082.35 |
1034208000000 | 1095.24 |
1034294400000 | 1104.61 |
1034553600000 | 1086.77 |
1034640000000 | 1073.97 |
1034726400000 | 1098.32 |
1034812800000 | 1108.89 |
1034899200000 | 1138.41 |
1035158400000 | 1134.67 |
1035244800000 | 1138.72 |
1035331200000 | 1136.53 |
1035417600000 | 1147.84 |
1035504000000 | 1143.51 |
1035763200000 | 1160.65 |
1035849600000 | 1156.24 |
1035936000000 | 1148.51 |
1036022400000 | 1153.81 |
1036108800000 | 1144.32 |
1036368000000 | 1144.32 |
1036454400000 | 1142.04 |
1036540800000 | 1153.62 |
1036627200000 | 1148.36 |
1036713600000 | 1149.97 |
1036972800000 | 1137.75 |
1037059200000 | 1133.59 |
1037145600000 | 1126.1 |
1037232000000 | 1125.75 |
1037318400000 | 1127.56 |
1037577600000 | 1122.93 |
1037664000000 | 1111.44 |
1037750400000 | 1112.11 |
1037836800000 | 1115.8 |
1037923200000 | 1119.03 |
1038182400000 | 1124.97 |
1038268800000 | 1125.41 |
1038355200000 | 1111.11 |
1038441600000 | 1113.42 |
1038528000000 | 1113.73 |
1038787200000 | 1101.49 |
1038873600000 | 1086.72 |
1038960000000 | 1095.12 |
1039046400000 | 1095.12 |
1039132800000 | 1095.12 |
1039392000000 | 1132.28 |
1039478400000 | 1124.72 |
1039564800000 | 1126.11 |
1039651200000 | 1124.26 |
1039737600000 | 1123.97 |
1039996800000 | 1118.74 |
1040083200000 | 1129.89 |
1040169600000 | 1125.12 |
1040256000000 | 1124.44 |
1040342400000 | 1122.58 |
1040601600000 | 1121.63 |
1040688000000 | 1123.33 |
1040774400000 | 1123.33 |
1040860800000 | 1129.32 |
1040947200000 | 1133.74 |
1041206400000 | 1132.51 |
1041292800000 | 1130.18 |
1041465600000 | 1108.68 |
1041552000000 | 1112.34 |
1041811200000 | 1105.04 |
1041897600000 | 1104.21 |
1041984000000 | 1103.66 |
1042070400000 | 1107.06 |
1042156800000 | 1123.9 |
1042416000000 | 1156.52 |
1042502400000 | 1171.57 |
1042588800000 | 1187.37 |
1042675200000 | 1188.64 |
1042761600000 | 1187.44 |
1043020800000 | 1184.47 |
1043107200000 | 1205.58 |
1043193600000 | 1200.76 |
1043280000000 | 1194.16 |
1043366400000 | 1183.13 |
1043625600000 | 1162.05 |
1043712000000 | 1181.18 |
1043798400000 | 1169.13 |
1043884800000 | 1171.55 |
1043971200000 | 1171.55 |
1044230400000 | 1171.55 |
1044316800000 | 1171.55 |
1044403200000 | 1176.57 |
1044489600000 | 1170.53 |
1044576000000 | 1162.18 |
1044835200000 | 1150.92 |
1044921600000 | 1157.4 |
1045008000000 | 1157.4 |
1045094400000 | 1150.29 |
1045180800000 | 1150.29 |
1045440000000 | 1161.99 |
1045526400000 | 1158.39 |
1045612800000 | 1164.64 |
1045699200000 | 1149.48 |
1045785600000 | 1147.97 |
1046044800000 | 1142.43 |
1046131200000 | 1136.73 |
1046217600000 | 1134.46 |
1046304000000 | 1132.82 |
1046390400000 | 1126.91 |
1046649600000 | 1130.03 |
1046736000000 | 1130.03 |
1046822400000 | 1117.41 |
1046908800000 | 1117.28 |
1046995200000 | 1105.39 |
1047254400000 | 1082.33 |
1047340800000 | 1072.9 |
1047427200000 | 1088.56 |
1047513600000 | 1084.79 |
1047600000000 | 1089.59 |
1047859200000 | 1081.63 |
1047945600000 | 1095.48 |
1048032000000 | 1098.7 |
1048118400000 | 1113.82 |
1048204800000 | 1106.64 |
1048464000000 | 1108.19 |
1048550400000 | 1100.7 |
1048636800000 | 1107.37 |
1048723200000 | 1101.13 |
1048809600000 | 1101.76 |
1049068800000 | 1100.43 |
1049155200000 | 1088.02 |
1049241600000 | 1090.92 |
1049328000000 | 1091.61 |
1049414400000 | 1098.67 |
1049673600000 | 1111.74 |
1049760000000 | 1111.41 |
1049846400000 | 1098.67 |
1049932800000 | 1091.78 |
1050019200000 | 1093.53 |
1050278400000 | 1088.64 |
1050364800000 | 1104.66 |
1050451200000 | 1107.25 |
1050537600000 | 1100.95 |
1050624000000 | 1109.62 |
1050883200000 | 1109.84 |
1050969600000 | 1107.54 |
1051056000000 | 1100.56 |
1051142400000 | 1088.62 |
1051228800000 | 1092.59 |
1051488000000 | 1085.74 |
1051574400000 | 1094.35 |
1051660800000 | 1101.47 |
1051747200000 | 1101.47 |
1051833600000 | 1096.7 |
1052092800000 | 1104.05 |
1052179200000 | 1104.63 |
1052265600000 | 1107.04 |
1052352000000 | 1104.25 |
1052438400000 | 1103.89 |
1052697600000 | 1108.08 |
1052784000000 | 1112.23 |
1052870400000 | 1112.23 |
1052956800000 | 1112.23 |
1053043200000 | 1115.67 |
1053302400000 | 1112.78 |
1053388800000 | 1114.78 |
1053475200000 | 1117.72 |
1053561600000 | 1123.21 |
1053648000000 | 1142.52 |
1053907200000 | 1155.58 |
1053993600000 | 1148.62 |
1054080000000 | 1175.76 |
1054166400000 | 1187.33 |
1054252800000 | 1190.48 |
1054512000000 | 1186.48 |
1054598400000 | 1191.27 |
1054684800000 | 1187 |
1054771200000 | 1207.99 |
1054857600000 | 1206.83 |
1055116800000 | 1217.32 |
1055203200000 | 1211.74 |
1055289600000 | 1231.19 |
1055376000000 | 1236.15 |
1055462400000 | 1237.64 |
1055721600000 | 1220.58 |
1055808000000 | 1224.91 |
1055894400000 | 1220.82 |
1055980800000 | 1219.42 |
1056067200000 | 1219.82 |
1056326400000 | 1221.72 |
1056412800000 | 1209.65 |
1056499200000 | 1218.29 |
1056585600000 | 1214.81 |
1056672000000 | 1241.88 |
1056931200000 | 1241.65 |
1057017600000 | 1246.56 |
1057104000000 | 1265.34 |
1057190400000 | 1304.39 |
1057276800000 | 1313.82 |
1057536000000 | 1323.98 |
1057622400000 | 1319.43 |
1057708800000 | 1318.21 |
1057795200000 | 1315.24 |
1057881600000 | 1311.68 |
1058140800000 | 1324.44 |
1058227200000 | 1326.56 |
1058313600000 | 1315.24 |
1058400000000 | 1295.7 |
1058486400000 | 1299.62 |
1058745600000 | 1304.82 |
1058832000000 | 1291.34 |
1058918400000 | 1286.43 |
1059004800000 | 1283.2 |
1059091200000 | 1281.1 |
1059350400000 | 1275.36 |
1059436800000 | 1281.76 |
1059523200000 | 1301.77 |
1059609600000 | 1299.41 |
1059696000000 | 1307.17 |
1059955200000 | 1306.94 |
1060041600000 | 1298.85 |
1060128000000 | 1292.79 |
1060214400000 | 1293.12 |
1060300800000 | 1296.99 |
1060560000000 | 1304.05 |
1060646400000 | 1300.74 |
1060732800000 | 1302.85 |
1060819200000 | 1313.45 |
1060905600000 | 1315.19 |
1061164800000 | 1316.34 |
1061251200000 | 1322.54 |
1061337600000 | 1320.77 |
1061424000000 | 1333.14 |
1061510400000 | 1341.36 |
1061769600000 | 1338.85 |
1061856000000 | 1334.87 |
1061942400000 | 1340.58 |
1062028800000 | 1340.02 |
1062115200000 | 1332.14 |
1062374400000 | 1323.65 |
1062460800000 | 1317.68 |
1062547200000 | 1320.56 |
1062633600000 | 1328.3 |
1062720000000 | 1331.73 |
1062979200000 | 1313.34 |
1063065600000 | 1299.04 |
1063152000000 | 1289.79 |
1063238400000 | 1304.95 |
1063324800000 | 1303.07 |
1063584000000 | 1303.31 |
1063670400000 | 1304.04 |
1063756800000 | 1316.69 |
1063843200000 | 1309.72 |
1063929600000 | 1312.24 |
1064188800000 | 1302.25 |
1064275200000 | 1300.25 |
1064361600000 | 1316.25 |
1064448000000 | 1314.4 |
1064534400000 | 1317.89 |
1064793600000 | 1307.27 |
1064880000000 | 1301.11 |
1064966400000 | 1312.05 |
1065052800000 | 1311.1 |
1065139200000 | 1315.11 |
1065398400000 | 1318.89 |
1065484800000 | 1327.71 |
1065571200000 | 1345.89 |
1065657600000 | 1386.81 |
1065744000000 | 1399.17 |
1066003200000 | 1402.61 |
1066089600000 | 1389.28 |
1066176000000 | 1399.06 |
1066262400000 | 1404.31 |
1066348800000 | 1400.53 |
1066608000000 | 1399.25 |
1066694400000 | 1414.61 |
1066780800000 | 1442.95 |
1066867200000 | 1438.04 |
1066953600000 | 1438.04 |
1067212800000 | 1437.17 |
1067299200000 | 1440.44 |
1067385600000 | 1446.98 |
1067472000000 | 1449.68 |
1067558400000 | 1446.79 |
1067817600000 | 1446.68 |
1067904000000 | 1456.28 |
1067990400000 | 1451.82 |
1068076800000 | 1446.24 |
1068163200000 | 1444.41 |
1068422400000 | 1434.85 |
1068508800000 | 1424.34 |
1068595200000 | 1415.91 |
1068681600000 | 1414.18 |
1068768000000 | 1428.26 |
1069027200000 | 1404.59 |
1069113600000 | 1405.66 |
1069200000000 | 1371.51 |
1069286400000 | 1389.03 |
1069372800000 | 1402.86 |
1069632000000 | 1402.86 |
1069718400000 | 1402.86 |
1069804800000 | 1402.86 |
1069891200000 | 1393.65 |
1069977600000 | 1403.91 |
1070236800000 | 1422.6 |
1070323200000 | 1428.02 |
1070409600000 | 1425.07 |
1070496000000 | 1415.63 |
1070582400000 | 1408.65 |
1070841600000 | 1403.27 |
1070928000000 | 1410.8 |
1071014400000 | 1419.85 |
1071100800000 | 1413.95 |
1071187200000 | 1410.26 |
1071446400000 | 1405.44 |
1071532800000 | 1394.67 |
1071619200000 | 1377.67 |
1071705600000 | 1365.13 |
1071792000000 | 1372.01 |
1072051200000 | 1380.68 |
1072137600000 | 1385.18 |
1072224000000 | 1385.02 |
1072310400000 | 1386.23 |
1072396800000 | 1393.44 |
1072656000000 | 1407.1 |
1072742400000 | 1416.36 |
1072828800000 | 1419.04 |
1073001600000 | 1407.62 |
1073260800000 | 1417.94 |
1073347200000 | 1411.41 |
1073433600000 | 1445.36 |
1073520000000 | 1464.33 |
1073606400000 | 1485.98 |
1073865600000 | 1482.3 |
1073952000000 | 1476.26 |
1074038400000 | 1470.06 |
1074124800000 | 1465.8 |
1074211200000 | 1473.79 |
1074470400000 | 1476.7 |
1074556800000 | 1486.27 |
1074643200000 | 1486.27 |
1074729600000 | 1486.27 |
1074816000000 | 1486.27 |
1075075200000 | 1495.37 |
1075161600000 | 1488.12 |
1075248000000 | 1482.33 |
1075334400000 | 1476.49 |
1075420800000 | 1480.72 |
1075680000000 | 1480.72 |
1075766400000 | 1480.72 |
1075852800000 | 1454.05 |
1075939200000 | 1458.34 |
1076025600000 | 1474.15 |
1076284800000 | 1477.87 |
1076371200000 | 1470.15 |
1076457600000 | 1481.92 |
1076544000000 | 1495.23 |
1076630400000 | 1495.4 |
1076889600000 | 1502.66 |
1076976000000 | 1533.81 |
1077062400000 | 1557.43 |
1077148800000 | 1561.14 |
1077235200000 | 1567.87 |
1077494400000 | 1567.87 |
1077580800000 | 1591.29 |
1077667200000 | 1590.22 |
1077753600000 | 1615.81 |
1077840000000 | 1602.61 |
1078099200000 | 1603.44 |
1078185600000 | 1622.6 |
1078272000000 | 1591.28 |
1078358400000 | 1599.5 |
1078444800000 | 1609.52 |
1078704000000 | 1601.64 |
1078790400000 | 1606.26 |
1078876800000 | 1594.93 |
1078963200000 | 1604.9 |
1079049600000 | 1609.97 |
1079308800000 | 1620.66 |
1079395200000 | 1611.3 |
1079481600000 | 1619.84 |
1079568000000 | 1640.57 |
1079654400000 | 1645.52 |
1079913600000 | 1653.2 |
1080000000000 | 1633.57 |
1080086400000 | 1630.59 |
1080172800000 | 1620.26 |
1080259200000 | 1630.47 |
1080518400000 | 1632.24 |
1080604800000 | 1627.29 |
1080691200000 | 1627.59 |
1080777600000 | 1607.67 |
1080864000000 | 1609.17 |
1081123200000 | 1614.32 |
1081209600000 | 1604.87 |
1081296000000 | 1602.54 |
1081382400000 | 1560.26 |
1081468800000 | 1560.53 |
1081728000000 | 1555.58 |
1081814400000 | 1555.44 |
1081900800000 | 1529.59 |
1081987200000 | 1517.33 |
1082073600000 | 1556.71 |
1082332800000 | 1497.28 |
1082419200000 | 1505.62 |
1082505600000 | 1511.14 |
1082592000000 | 1526.75 |
1082678400000 | 1533.01 |
1082937600000 | 1454.78 |
1083024000000 | 1431.57 |
1083110400000 | 1419.17 |
1083196800000 | 1396.38 |
1083283200000 | 1380.75 |
1083542400000 | 1380.75 |
1083628800000 | 1380.75 |
1083715200000 | 1391.79 |
1083801600000 | 1379.35 |
1083888000000 | 1365.19 |
1084147200000 | 1326.34 |
1084233600000 | 1314.01 |
1084320000000 | 1328.54 |
1084406400000 | 1306.41 |
1084492800000 | 1292.67 |
1084752000000 | 1263 |
1084838400000 | 1266.94 |
1084924800000 | 1290.53 |
1085011200000 | 1282.11 |
1085097600000 | 1288.56 |
1085356800000 | 1293.46 |
1085443200000 | 1294.59 |
1085529600000 | 1329.76 |
1085616000000 | 1355.45 |
1085702400000 | 1351.19 |
1085961600000 | 1354.6 |
1086048000000 | 1356.04 |
1086134400000 | 1347.06 |
1086220800000 | 1332.06 |
1086307200000 | 1336.62 |
1086566400000 | 1357.42 |
1086652800000 | 1362.44 |
1086739200000 | 1361.85 |
1086825600000 | 1367.58 |
1086912000000 | 1368.62 |
1087171200000 | 1358.63 |
1087257600000 | 1345.06 |
1087344000000 | 1358.47 |
1087430400000 | 1362.31 |
1087516800000 | 1366.37 |
1087776000000 | 1368.44 |
1087862400000 | 1355.82 |
1087948800000 | 1362.09 |
1088035200000 | 1374.33 |
1088121600000 | 1369.49 |
1088380800000 | 1367.22 |
1088467200000 | 1370.25 |
1088553600000 | 1370.04 |
1088640000000 | 1380.34 |
1088726400000 | 1383.68 |
1088985600000 | 1406.52 |
1089072000000 | 1421.64 |
1089158400000 | 1428.24 |
1089244800000 | 1419.64 |
1089331200000 | 1421.44 |
1089590400000 | 1421.09 |
1089676800000 | 1417.87 |
1089763200000 | 1406.45 |
1089849600000 | 1394.69 |
1089936000000 | 1398.88 |
1090195200000 | 1396.72 |
1090281600000 | 1390.42 |
1090368000000 | 1396.27 |
1090454400000 | 1393.71 |
1090540800000 | 1392.97 |
1090800000000 | 1389.96 |
1090886400000 | 1388.03 |
1090972800000 | 1391.88 |
1091059200000 | 1382.86 |
1091145600000 | 1382.61 |
1091404800000 | 1371.45 |
1091491200000 | 1370.19 |
1091577600000 | 1365.71 |
1091664000000 | 1364.07 |
1091750400000 | 1357.13 |
1092009600000 | 1348.84 |
1092096000000 | 1356.26 |
1092182400000 | 1356.89 |
1092268800000 | 1353.59 |
1092355200000 | 1345.05 |
1092614400000 | 1330.65 |
1092700800000 | 1332.35 |
1092787200000 | 1331.42 |
1092873600000 | 1330.96 |
1092960000000 | 1328.57 |
1093219200000 | 1328.73 |
1093305600000 | 1324.22 |
1093392000000 | 1327.78 |
1093478400000 | 1344.58 |
1093564800000 | 1348.59 |
1093824000000 | 1360.39 |
1093910400000 | 1360.39 |
1093996800000 | 1360.72 |
1094083200000 | 1386.57 |
1094169600000 | 1383.03 |
1094428800000 | 1377.91 |
1094515200000 | 1384.55 |
1094601600000 | 1399.37 |
1094688000000 | 1397.43 |
1094774400000 | 1402.77 |
1095033600000 | 1417.83 |
1095120000000 | 1419.41 |
1095206400000 | 1414.97 |
1095292800000 | 1425.37 |
1095379200000 | 1429.05 |
1095638400000 | 1438.34 |
1095724800000 | 1439.47 |
1095811200000 | 1426.07 |
1095897600000 | 1419.71 |
1095984000000 | 1420.63 |
1096243200000 | 1408.27 |
1096329600000 | 1406 |
1096416000000 | 1407.53 |
1096502400000 | 1414.46 |
1096588800000 | 1418.62 |
1096848000000 | 1439.58 |
1096934400000 | 1434.54 |
1097020800000 | 1434.89 |
1097107200000 | 1438.94 |
1097193600000 | 1436.77 |
1097452800000 | 1426.94 |
1097539200000 | 1423.52 |
1097625600000 | 1424.2 |
1097712000000 | 1419.69 |
1097798400000 | 1417.61 |
1098057600000 | 1418.27 |
1098144000000 | 1419.71 |
1098230400000 | 1417.58 |
1098316800000 | 1417.27 |
1098403200000 | 1422.68 |
1098662400000 | 1417.23 |
1098748800000 | 1416.2 |
1098835200000 | 1416.17 |
1098921600000 | 1419.6 |
1099008000000 | 1432.19 |
1099267200000 | 1438.49 |
1099353600000 | 1454.78 |
1099440000000 | 1463.2 |
1099526400000 | 1454.87 |
1099612800000 | 1454.08 |
1099872000000 | 1453.86 |
1099958400000 | 1457.3 |
1100044800000 | 1468.31 |
1100131200000 | 1468.31 |
1100217600000 | 1468.31 |
1100476800000 | 1468.31 |
1100563200000 | 1468.31 |
1100649600000 | 1495.5 |
1100736000000 | 1496.85 |
1100822400000 | 1490.46 |
1101081600000 | 1486.72 |
1101168000000 | 1508.93 |
1101254400000 | 1510.8 |
1101340800000 | 1507.33 |
1101427200000 | 1507.18 |
1101686400000 | 1518.77 |
1101772800000 | 1522.06 |
1101859200000 | 1519.65 |
1101945600000 | 1529.17 |
1102032000000 | 1526.65 |
1102291200000 | 1526.54 |
1102377600000 | 1518.59 |
1102464000000 | 1504.86 |
1102550400000 | 1494.22 |
1102636800000 | 1489.78 |
1102896000000 | 1495.36 |
1102982400000 | 1494.57 |
1103068800000 | 1506.38 |
1103155200000 | 1506.81 |
1103241600000 | 1508.33 |
1103500800000 | 1516.26 |
1103587200000 | 1511.05 |
1103673600000 | 1506.65 |
1103760000000 | 1513.85 |
1103846400000 | 1511.67 |
1104105600000 | 1510.87 |
1104192000000 | 1510.39 |
1104278400000 | 1516.73 |
1104364800000 | 1521.04 |
1104451200000 | 1515.74 |
1104710400000 | 1511.09 |
1104796800000 | 1510.47 |
1104883200000 | 1520.02 |
1104969600000 | 1526.87 |
1105056000000 | 1538.3 |
1105315200000 | 1542.93 |
1105401600000 | 1562.22 |
1105488000000 | 1565.48 |
1105574400000 | 1565.97 |
1105660800000 | 1558.13 |
1105920000000 | 1563.19 |
1106006400000 | 1568.94 |
1106092800000 | 1562.65 |
1106179200000 | 1554.29 |
1106265600000 | 1554.29 |
1106524800000 | 1542.83 |
1106611200000 | 1536.37 |
1106697600000 | 1543.04 |
1106784000000 | 1536.29 |
1106870400000 | 1531.58 |
1107129600000 | 1525.3 |
1107216000000 | 1525.3 |
1107302400000 | 1521.22 |
1107388800000 | 1523.88 |
1107475200000 | 1508.4 |
1107734400000 | 1511.11 |
1107820800000 | 1515.04 |
1107907200000 | 1515.04 |
1107993600000 | 1515.04 |
1108080000000 | 1515.04 |
1108339200000 | 1520.06 |
1108425600000 | 1517.08 |
1108512000000 | 1521.51 |
1108598400000 | 1510 |
1108684800000 | 1503.46 |
1108944000000 | 1497.66 |
1109030400000 | 1488.15 |
1109116800000 | 1485.11 |
1109203200000 | 1492.98 |
1109289600000 | 1495.22 |
1109548800000 | 1498.59 |
1109635200000 | 1483.5 |
1109721600000 | 1471.88 |
1109808000000 | 1468.1 |
1109894400000 | 1464.48 |
1110153600000 | 1469.14 |
1110240000000 | 1479.6 |
1110326400000 | 1489.91 |
1110412800000 | 1484.46 |
1110499200000 | 1492.2 |
1110758400000 | 1490.65 |
1110844800000 | 1482.33 |
1110931200000 | 1485.72 |
1111017600000 | 1485.86 |
1111104000000 | 1476.32 |
1111363200000 | 1463.75 |
1111449600000 | 1453.38 |
1111536000000 | 1458.01 |
1111622400000 | 1461.05 |
1111708800000 | 1460.72 |
1111968000000 | 1461.78 |
1112054400000 | 1455.97 |
1112140800000 | 1449.52 |
1112227200000 | 1438.75 |
1112313600000 | 1445.04 |
1112572800000 | 1434.39 |
1112659200000 | 1436.16 |
1112745600000 | 1421.81 |
1112832000000 | 1423.39 |
1112918400000 | 1429.64 |
1113177600000 | 1435.89 |
1113264000000 | 1433.15 |
1113350400000 | 1443.91 |
1113436800000 | 1446.14 |
1113523200000 | 1441.8 |
1113782400000 | 1427.81 |
1113868800000 | 1430.97 |
1113955200000 | 1433.54 |
1114041600000 | 1433.54 |
1114128000000 | 1439.04 |
1114387200000 | 1431.33 |
1114473600000 | 1429.51 |
1114560000000 | 1428.13 |
1114646400000 | 1430.45 |
1114732800000 | 1440.96 |
1114992000000 | 1440.96 |
1115078400000 | 1456.21 |
1115164800000 | 1472.67 |
1115251200000 | 1474.14 |
1115337600000 | 1471.8 |
1115596800000 | 1470.08 |
1115683200000 | 1469.64 |
1115769600000 | 1461.81 |
1115856000000 | 1452.02 |
1115942400000 | 1447.38 |
1116201600000 | 1444.23 |
1116288000000 | 1445.23 |
1116374400000 | 1438.97 |
1116460800000 | 1443.15 |
1116547200000 | 1435.67 |
1116806400000 | 1435.67 |
1116892800000 | 1434.57 |
1116979200000 | 1411.07 |
1117065600000 | 1405.45 |
1117152000000 | 1409.7 |
1117411200000 | 1408.76 |
1117497600000 | 1397.65 |
1117584000000 | 1396.55 |
1117670400000 | 1391.87 |
1117756800000 | 1402.19 |
1118016000000 | 1414.47 |
1118102400000 | 1421.99 |
1118188800000 | 1430.09 |
1118275200000 | 1427.51 |
1118361600000 | 1445.31 |
1118620800000 | 1454.78 |
1118707200000 | 1449.56 |
1118793600000 | 1462.37 |
1118880000000 | 1457.41 |
1118966400000 | 1456.31 |
1119225600000 | 1453.01 |
1119312000000 | 1453.86 |
1119398400000 | 1468.04 |
1119484800000 | 1464.51 |
1119571200000 | 1458.63 |
1119830400000 | 1447.15 |
1119916800000 | 1450.97 |
1120003200000 | 1445.44 |
1120089600000 | 1441.19 |
1120176000000 | 1449.45 |
1120435200000 | 1454.03 |
1120521600000 | 1454.65 |
1120608000000 | 1466.68 |
1120694400000 | 1475.02 |
1120780800000 | 1469.8 |
1121040000000 | 1481.76 |
1121126400000 | 1492.12 |
1121212800000 | 1490.12 |
1121299200000 | 1503.08 |
1121385600000 | 1499.92 |
1121644800000 | 1495.28 |
1121731200000 | 1499.88 |
1121817600000 | 1513.34 |
1121904000000 | 1510.84 |
1121990400000 | 1540.7 |
1122249600000 | 1554.9 |
1122336000000 | 1551.09 |
1122422400000 | 1545.08 |
1122508800000 | 1549.59 |
1122595200000 | 1554.07 |
1122854400000 | 1557.29 |
1122940800000 | 1560.77 |
1123027200000 | 1581.02 |
1123113600000 | 1569.17 |
1123200000000 | 1565.89 |
1123459200000 | 1574.49 |
1123545600000 | 1354.88 |
1123632000000 | 1351.26 |
1123718400000 | 1344.54 |
1123804800000 | 1345.55 |
1124064000000 | 1332.77 |
1124150400000 | 1324.36 |
1124236800000 | 1322.81 |
1124323200000 | 1318.78 |
1124409600000 | 1319.55 |
1124668800000 | 1315.68 |
1124755200000 | 1315 |
1124841600000 | 1315.88 |
1124928000000 | 1309.43 |
1125014400000 | 1310.37 |
1125273600000 | 1298.21 |
1125360000000 | 1299.86 |
1125446400000 | 1299.86 |
1125532800000 | 1295.23 |
1125619200000 | 1298.84 |
1125878400000 | 1295.49 |
1125964800000 | 1294.96 |
1126051200000 | 1305.82 |
1126137600000 | 1301.4 |
1126224000000 | 1303.36 |
1126483200000 | 1304.53 |
1126569600000 | 1301.22 |
1126656000000 | 1298.3 |
1126742400000 | 1302.5 |
1126828800000 | 1306.98 |
1127088000000 | 1306.8 |
1127174400000 | 1306.08 |
1127260800000 | 1308.98 |
1127347200000 | 1309.22 |
1127433600000 | 1308.15 |
1127692800000 | 1313.44 |
1127779200000 | 1318.46 |
1127865600000 | 1313.76 |
1127952000000 | 1289.84 |
1128038400000 | 1291.91 |
1128297600000 | 1288.82 |
1128384000000 | 1312.54 |
1128470400000 | 1319.19 |
1128556800000 | 1316.93 |
1128643200000 | 1315.72 |
1128902400000 | 1321.87 |
1128988800000 | 1321.36 |
1129075200000 | 1321.09 |
1129161600000 | 1317.94 |
1129248000000 | 1316.59 |
1129507200000 | 1314.33 |
1129593600000 | 1313.93 |
1129680000000 | 1299.09 |
1129766400000 | 1294.82 |
1129852800000 | 1292.07 |
1130112000000 | 1285.08 |
1130198400000 | 1283.85 |
1130284800000 | 1286.43 |
1130371200000 | 1286.57 |
1130457600000 | 1287.26 |
1130716800000 | 1295.27 |
1130803200000 | 1295.27 |
1130889600000 | 1305.77 |
1130976000000 | 1305.77 |
1131062400000 | 1305.77 |
1131321600000 | 1303.58 |
1131408000000 | 1297.82 |
1131494400000 | 1294.31 |
1131580800000 | 1287.6 |
1131667200000 | 1284.13 |
1131926400000 | 1276.12 |
1132012800000 | 1269.99 |
1132099200000 | 1275.59 |
1132185600000 | 1273.69 |
1132272000000 | 1285.13 |
1132531200000 | 1290.63 |
1132617600000 | 1287.92 |
1132704000000 | 1287.05 |
1132790400000 | 1286.13 |
1132876800000 | 1288.64 |
1133136000000 | 1287.92 |
1133222400000 | 1284.7 |
1133308800000 | 1281.75 |
1133395200000 | 1265.42 |
1133481600000 | 1261.71 |
1133740800000 | 1264.17 |
1133827200000 | 1267.55 |
1133913600000 | 1273.17 |
1134000000000 | 1278.95 |
1134086400000 | 1283.38 |
1134345600000 | 1280.1 |
1134432000000 | 1283.4 |
1134518400000 | 1282.95 |
1134604800000 | 1280.54 |
1134691200000 | 1279.85 |
1134950400000 | 1282.62 |
1135036800000 | 1283.81 |
1135123200000 | 1280.63 |
1135209600000 | 1284.56 |
1135296000000 | 1282.87 |
1135555200000 | 1283 |
1135641600000 | 1283.9 |
1135728000000 | 1284.75 |
1135814400000 | 1292.21 |
1135900800000 | 1293.71 |
1136160000000 | 1293.71 |
1136246400000 | 1284.64 |
1136332800000 | 1295.71 |
1136419200000 | 1315.95 |
1136505600000 | 1324.83 |
1136764800000 | 1331.01 |
1136851200000 | 1331.01 |
1136937600000 | 1325.74 |
1137024000000 | 1326.58 |
1137110400000 | 1326.11 |
1137369600000 | 1316.26 |
1137456000000 | 1319.4 |
1137542400000 | 1309.56 |
1137628800000 | 1319.78 |
1137715200000 | 1324.66 |
1137974400000 | 1323.81 |
1138060800000 | 1332.62 |
1138147200000 | 1335.84 |
1138233600000 | 1342.42 |
1138320000000 | 1344.21 |
1138579200000 | 1344.21 |
1138665600000 | 1344.21 |
1138752000000 | 1344.21 |
1138838400000 | 1344.21 |
1138924800000 | 1371.96 |
1139184000000 | 1375.93 |
1139270400000 | 1371.67 |
1139356800000 | 1365.51 |
1139443200000 | 1372.23 |
1139529600000 | 1373.1 |
1139788800000 | 1378.03 |
1139875200000 | 1381 |
1139961600000 | 1382.39 |
1140048000000 | 1384.42 |
1140134400000 | 1384.59 |
1140393600000 | 1383.87 |
1140480000000 | 1382.13 |
1140566400000 | 1382.6 |
1140652800000 | 1391.69 |
1140739200000 | 1389.21 |
1140998400000 | 1393.14 |
1141084800000 | 1395.99 |
1141171200000 | 1391.07 |
1141257600000 | 1395.69 |
1141344000000 | 1392.55 |
1141603200000 | 1384.55 |
1141689600000 | 1382.92 |
1141776000000 | 1377.75 |
1141862400000 | 1389.29 |
1141948800000 | 1390.54 |
1142208000000 | 1395.45 |
1142294400000 | 1396.59 |
1142380800000 | 1399.73 |
1142467200000 | 1401.66 |
1142553600000 | 1403.4 |
1142812800000 | 1407.1 |
1142899200000 | 1410.48 |
1142985600000 | 1411.25 |
1143072000000 | 1415.66 |
1143158400000 | 1419.28 |
1143417600000 | 1424.44 |
1143504000000 | 1430.66 |
1143590400000 | 1431.4 |
1143676800000 | 1423.11 |
1143763200000 | 1426.08 |
1144022400000 | 1428.8 |
1144108800000 | 1436.49 |
1144195200000 | 1456.65 |
1144281600000 | 1456.91 |
1144368000000 | 1461.15 |
1144627200000 | 1462.24 |
1144713600000 | 1462.24 |
1144800000000 | 1462.05 |
1144886400000 | 1451.47 |
1144972800000 | 1454.59 |
1145232000000 | 1458 |
1145318400000 | 1460.59 |
1145404800000 | 1474.83 |
1145491200000 | 1478.51 |
1145577600000 | 1481.91 |
1145836800000 | 1482.84 |
1145923200000 | 1485.41 |
1146009600000 | 1496.61 |
1146096000000 | 1497.84 |
1146182400000 | 1501.06 |
1146441600000 | 1500.85 |
1146528000000 | 1511.66 |
1146614400000 | 1512.96 |
1146700800000 | 1517.94 |
1146787200000 | 1534.59 |
1147046400000 | 1552.77 |
1147132800000 | 1552.51 |
1147219200000 | 1556.49 |
1147305600000 | 1557 |
1147392000000 | 1557 |
1147651200000 | 1531.85 |
1147737600000 | 1524.21 |
1147824000000 | 1535.33 |
1147910400000 | 1505.26 |
1147996800000 | 1495.72 |
1148256000000 | 1458.69 |
1148342400000 | 1469.17 |
1148428800000 | 1460.43 |
1148515200000 | 1446.61 |
1148601600000 | 1462.62 |
1148860800000 | 1464.93 |
1148947200000 | 1468.08 |
1149033600000 | 1461.19 |
1149120000000 | 1462.79 |
1149206400000 | 1462 |
1149465600000 | 1467.4 |
1149552000000 | 1451.54 |
1149638400000 | 1437.95 |
1149724800000 | 1421.05 |
1149811200000 | 1418.51 |
1150070400000 | 1418.57 |
1150156800000 | 1390.81 |
1150243200000 | 1380 |
1150329600000 | 1379.85 |
1150416000000 | 1398.71 |
1150675200000 | 1383.44 |
1150761600000 | 1387.11 |
1150848000000 | 1395.22 |
1150934400000 | 1408.59 |
1151020800000 | 1404.56 |
1151280000000 | 1399.45 |
1151366400000 | 1406.42 |
1151452800000 | 1406.96 |
1151539200000 | 1413.17 |
1151625600000 | 1424.74 |
1151884800000 | 1435.24 |
1151971200000 | 1452.27 |
1152057600000 | 1450.39 |
1152144000000 | 1435.22 |
1152230400000 | 1450.63 |
1152489600000 | 1452.41 |
1152576000000 | 1447.56 |
1152662400000 | 1452.36 |
1152748800000 | 1447.5 |
1152835200000 | 1420.34 |
1153094400000 | 1395.12 |
1153180800000 | 1407.27 |
1153267200000 | 1406.75 |
1153353600000 | 1419.93 |
1153440000000 | 1430.3 |
1153699200000 | 1420.27 |
1153785600000 | 1430.49 |
1153872000000 | 1441.9 |
1153958400000 | 1448.32 |
1154044800000 | 1451.41 |
1154304000000 | 1454.01 |
1154390400000 | 1447.52 |
1154476800000 | 1445.05 |
1154563200000 | 1444.58 |
1154649600000 | 1455.37 |
1154908800000 | 1459.33 |
1154995200000 | 1461.2 |
1155081600000 | 1464.94 |
1155168000000 | 1467.02 |
1155254400000 | 1461.07 |
1155513600000 | 1462.58 |
1155600000000 | 1457.09 |
1155686400000 | 1452.04 |
1155772800000 | 1461.38 |
1155859200000 | 1465.68 |
1156118400000 | 1467.68 |
1156204800000 | 1472.48 |
1156291200000 | 1477.23 |
1156377600000 | 1475.15 |
1156464000000 | 1476.44 |
1156723200000 | 1477.2 |
1156809600000 | 1483.16 |
1156896000000 | 1487.64 |
1156982400000 | 1487.23 |
1157068800000 | 1495.53 |
1157328000000 | 1509 |
1157414400000 | 1507.93 |
1157500800000 | 1498.41 |
1157587200000 | 1497.64 |
1157673600000 | 1492.2 |
1157932800000 | 1487.58 |
1158019200000 | 1482.75 |
1158105600000 | 1487.89 |
1158192000000 | 1492.01 |
1158278400000 | 1496.24 |
1158537600000 | 1501.96 |
1158624000000 | 1496.91 |
1158710400000 | 1491.34 |
1158796800000 | 1503.13 |
1158883200000 | 1501.56 |
1159142400000 | 1499.06 |
1159228800000 | 1499.87 |
1159315200000 | 1502.17 |
1159401600000 | 1504.49 |
1159488000000 | 1502.44 |
1159747200000 | 1503.78 |
1159833600000 | 1503.61 |
1159920000000 | 1497.05 |
1160006400000 | 1506.82 |
1160092800000 | 1509.71 |
1160352000000 | 1505.04 |
1160438400000 | 1506.79 |
1160524800000 | 1513.53 |
1160611200000 | 1522.19 |
1160697600000 | 1538.34 |
1160956800000 | 1535.99 |
1161043200000 | 1530.7 |
1161129600000 | 1532.76 |
1161216000000 | 1537.53 |
1161302400000 | 1540.68 |
1161561600000 | 1540.68 |
1161648000000 | 1540.68 |
1161734400000 | 1540.68 |
1161820800000 | 1549.06 |
1161907200000 | 1569.46 |
1162166400000 | 1569.46 |
1162252800000 | 1568.54 |
1162339200000 | 1572.27 |
1162425600000 | 1581.56 |
1162512000000 | 1586.71 |
1162771200000 | 1578.43 |
1162857600000 | 1601.61 |
1162944000000 | 1613.44 |
1163030400000 | 1629 |
1163116800000 | 1632.53 |
1163376000000 | 1632.89 |
1163462400000 | 1647.8 |
1163548800000 | 1642.14 |
1163635200000 | 1655.9 |
1163721600000 | 1662.33 |
1163980800000 | 1653.14 |
1164067200000 | 1662.14 |
1164153600000 | 1675.19 |
1164240000000 | 1678.38 |
1164326400000 | 1701.95 |
1164585600000 | 1716.95 |
1164672000000 | 1694.68 |
1164758400000 | 1712.51 |
1164844800000 | 1747.35 |
1164931200000 | 1760.57 |
1165190400000 | 1760.43 |
1165276800000 | 1792.01 |
1165363200000 | 1807.54 |
1165449600000 | 1811.05 |
1165536000000 | 1810.09 |
1165795200000 | 1810.19 |
1165881600000 | 1796.42 |
1165968000000 | 1781.08 |
1166054400000 | 1772.91 |
1166140800000 | 1797.23 |
1166400000000 | 1783.38 |
1166486400000 | 1736.44 |
1166572800000 | 1779.01 |
1166659200000 | 1785.55 |
1166745600000 | 1792.61 |
1167004800000 | 1792.61 |
1167091200000 | 1788.6 |
1167177600000 | 1800.77 |
1167264000000 | 1809.79 |
1167350400000 | 1825.51 |
1167696000000 | 1824.48 |
1167782400000 | 1866.18 |
1167868800000 | 1863.74 |
1167955200000 | 1870.04 |
1168214400000 | 1859.5 |
1168300800000 | 1873.36 |
1168387200000 | 1861.61 |
1168473600000 | 1852.95 |
1168560000000 | 1886.57 |
1168819200000 | 1906.99 |
1168905600000 | 1920.95 |
1168992000000 | 1934.44 |
1169078400000 | 1946.84 |
1169164800000 | 1949.4 |
1169424000000 | 1967.43 |
1169510400000 | 1991.44 |
1169596800000 | 2004.48 |
1169683200000 | 1997.28 |
1169769600000 | 1978.54 |
1170028800000 | 1989.24 |
1170115200000 | 1991.76 |
1170201600000 | 2003.97 |
1170288000000 | 2003.97 |
1170374400000 | 2031.96 |
1170633600000 | 2055.31 |
1170720000000 | 2080.15 |
1170806400000 | 2094.83 |
1170892800000 | 2104.25 |
1170979200000 | 2097.59 |
1171238400000 | 2080.41 |
1171324800000 | 2083.95 |
1171411200000 | 2110.12 |
1171497600000 | 2129.28 |
1171584000000 | 2144.07 |
1171843200000 | 2144.07 |
1171929600000 | 2144.07 |
1172016000000 | 2173.46 |
1172102400000 | 2171.83 |
1172188800000 | 2182.28 |
1172448000000 | 2167.41 |
1172534400000 | 2095.22 |
1172620800000 | 2024.66 |
1172707200000 | 1991.43 |
1172793600000 | 1964.4 |
1173052800000 | 1857.19 |
1173139200000 | 1897.04 |
1173225600000 | 1940.85 |
1173312000000 | 2000.78 |
1173398400000 | 2007.27 |
1173657600000 | 2037.31 |
1173744000000 | 2027.01 |
1173830400000 | 1966.33 |
1173916800000 | 1988.49 |
1174003200000 | 1996.7 |
1174262400000 | 2022.54 |
1174348800000 | 2054.07 |
1174435200000 | 2074.25 |
1174521600000 | 2104.94 |
1174608000000 | 2135.33 |
1174867200000 | 2155.4 |
1174953600000 | 2161.51 |
1175040000000 | 2134.02 |
1175126400000 | 2143.91 |
1175212800000 | 2169.36 |
1175472000000 | 2167.22 |
1175558400000 | 2188.6 |
1175644800000 | 2217.61 |
1175731200000 | 2225.45 |
1175817600000 | 2230.06 |
1176076800000 | 2266.32 |
1176163200000 | 2285.05 |
1176249600000 | 2291.48 |
1176336000000 | 2295.14 |
1176422400000 | 2297.92 |
1176681600000 | 2326.17 |
1176768000000 | 2342.01 |
1176854400000 | 2344.78 |
1176940800000 | 2300.28 |
1177027200000 | 2317.04 |
1177286400000 | 2327.43 |
1177372800000 | 2321.82 |
1177459200000 | 2319.66 |
1177545600000 | 2319.66 |
1177632000000 | 2338.57 |
1177891200000 | 2324.03 |
1177977600000 | 2324.03 |
1178064000000 | 2324.03 |
1178150400000 | 2366.83 |
1178236800000 | 2395.11 |
1178496000000 | 2402.78 |
1178582400000 | 2388.68 |
1178668800000 | 2384.32 |
1178755200000 | 2401.79 |
1178841600000 | 2391.08 |
1179100800000 | 2411.05 |
1179187200000 | 2385.88 |
1179273600000 | 2396.57 |
1179360000000 | 2410.04 |
1179446400000 | 2408.59 |
1179705600000 | 2402.21 |
1179792000000 | 2441.75 |
1179878400000 | 2418.41 |
1179964800000 | 2390.4 |
1180051200000 | 2380.34 |
1180310400000 | 2398.52 |
1180396800000 | 2391.05 |
1180483200000 | 2374.56 |
1180569600000 | 2391.18 |
1180656000000 | 2411.19 |
1180915200000 | 2415.84 |
1181001600000 | 2421.68 |
1181088000000 | 2416.15 |
1181174400000 | 2400.73 |
1181260800000 | 2350.16 |
1181520000000 | 2355.44 |
1181606400000 | 2375.44 |
1181692800000 | 2341.93 |
1181779200000 | 2358.22 |
1181865600000 | 2368.73 |
1182124800000 | 2418.48 |
1182211200000 | 2417.49 |
1182297600000 | 2442.14 |
1182384000000 | 2422.26 |
1182470400000 | 2429.8 |
1182729600000 | 2395.67 |
1182816000000 | 2370.39 |
1182902400000 | 2350.35 |
1182988800000 | 2353.09 |
1183075200000 | 2369.39 |
1183334400000 | 2403.43 |
1183420800000 | 2411.79 |
1183507200000 | 2413.98 |
1183593600000 | 2404.11 |
1183680000000 | 2405.99 |
1183939200000 | 2420.59 |
1184025600000 | 2409.82 |
1184112000000 | 2392 |
1184198400000 | 2410.5 |
1184284800000 | 2448.3 |
1184544000000 | 2442.94 |
1184630400000 | 2433.99 |
1184716800000 | 2413.83 |
1184803200000 | 2438.01 |
1184889600000 | 2481.26 |
1185148800000 | 2489.82 |
1185235200000 | 2509.07 |
1185321600000 | 2472.88 |
1185408000000 | 2459.64 |
1185494400000 | 2402.44 |
1185753600000 | 2399.63 |
1185840000000 | 2440.6 |
1185926400000 | 2366.16 |
1186012800000 | 2355.07 |
1186099200000 | 2362.76 |
1186358400000 | 2284.04 |
1186444800000 | 2277.5 |
1186531200000 | 2324.12 |
1186617600000 | 2319.76 |
1186704000000 | 2267.67 |
1186963200000 | 2269.29 |
1187049600000 | 2266.71 |
1187136000000 | 2199.41 |
1187222400000 | 2099.33 |
1187308800000 | 2069.92 |
1187568000000 | 2179.05 |
1187654400000 | 2150.83 |
1187740800000 | 2206.85 |
1187827200000 | 2257.7 |
1187913600000 | 2229.32 |
1188172800000 | 2242.67 |
1188259200000 | 2244.81 |
1188345600000 | 2214.17 |
1188432000000 | 2233.29 |
1188518400000 | 2234.57 |
1188777600000 | 2252.58 |
1188864000000 | 2253.83 |
1188950400000 | 2281.71 |
1189036800000 | 2283.69 |
1189123200000 | 2289.55 |
1189382400000 | 2264.36 |
1189468800000 | 2257.28 |
1189555200000 | 2261.01 |
1189641600000 | 2271.76 |
1189728000000 | 2278.79 |
1189987200000 | 2253.64 |
1190073600000 | 2256.4 |
1190160000000 | 2313.16 |
1190246400000 | 2332.09 |
1190332800000 | 2331.13 |
1190592000000 | 2363.91 |
1190678400000 | 2357.61 |
1190764800000 | 2378.32 |
1190851200000 | 2413.12 |
1190937600000 | 2426.42 |
1191196800000 | 2443.87 |
1191283200000 | 2473.44 |
1191369600000 | 2467.09 |
1191456000000 | 2474.38 |
1191542400000 | 2484.55 |
1191801600000 | 2476.78 |
1191888000000 | 2483.67 |
1191974400000 | 2515.13 |
1192060800000 | 2534 |
1192147200000 | 2520.17 |
1192406400000 | 2520.91 |
1192492800000 | 2502.7 |
1192579200000 | 2511.01 |
1192665600000 | 2519.59 |
1192752000000 | 2509.97 |
1193011200000 | 2462.75 |
1193097600000 | 2478.79 |
1193184000000 | 2478.47 |
1193270400000 | 2526.75 |
1193356800000 | 2572.02 |
1193616000000 | 2609.83 |
1193702400000 | 2613.17 |
1193788800000 | 2618.05 |
1193875200000 | 2474.48 |
1193961600000 | 2446.71 |
1194220800000 | 2415.33 |
1194307200000 | 2437.18 |
1194393600000 | 2484.89 |
1194480000000 | 2484.89 |
1194566400000 | 2464.65 |
1194825600000 | 2412.71 |
1194912000000 | 2409.5 |
1194998400000 | 2415.4 |
1195084800000 | 2400.67 |
1195171200000 | 2386.16 |
1195430400000 | 2381.22 |
1195516800000 | 2377.86 |
1195603200000 | 2338.86 |
1195689600000 | 2307.91 |
1195776000000 | 2338.47 |
1196035200000 | 2365.1 |
1196121600000 | 2342.49 |
1196208000000 | 2339.84 |
1196294400000 | 2366.02 |
1196380800000 | 2690.17 |
1196640000000 | 2741.42 |
1196726400000 | 2745.34 |
1196812800000 | 2775.62 |
1196899200000 | 2798.82 |
1196985600000 | 2798.85 |
1197244800000 | 2791.14 |
1197331200000 | 2812.54 |
1197417600000 | 2788.1 |
1197504000000 | 2774.21 |
1197590400000 | 2752.72 |
1197849600000 | 2713.23 |
1197936000000 | 2697.06 |
1198022400000 | 2700.08 |
1198108800000 | 2700.08 |
1198195200000 | 2727.68 |
1198454400000 | 2776.68 |
1198540800000 | 2777.61 |
1198627200000 | 2782.3 |
1198713600000 | 2818.37 |
1198800000000 | 2852.27 |
1199059200000 | 2869.19 |
1199232000000 | 2849.43 |
1199318400000 | 2873.2 |
1199404800000 | 2942.09 |
1199664000000 | 2948.69 |
1199750400000 | 2993.08 |
1199836800000 | 3008.2 |
1199923200000 | 3005.3 |
1200009600000 | 3060.2 |
1200268800000 | 3033.47 |
1200355200000 | 3028.13 |
1200441600000 | 2917.63 |
1200528000000 | 2922.52 |
1200614400000 | 2879.06 |
1200873600000 | 2792.72 |
1200960000000 | 2681.58 |
1201046400000 | 2691.38 |
1201132800000 | 2759.38 |
1201219200000 | 2834.98 |
1201478400000 | 2776.67 |
1201564800000 | 2798.49 |
1201651200000 | 2786.97 |
1201737600000 | 2811.1 |
1201824000000 | 2811.1 |
1202083200000 | 2868.19 |
1202169600000 | 2892.4 |
1202256000000 | 2857.01 |
1202342400000 | 2857.01 |
1202428800000 | 2857.01 |
1202688000000 | 2829.3 |
1202774400000 | 2850.84 |
1202860800000 | 2861.47 |
1202947200000 | 2887.69 |
1203033600000 | 2882.98 |
1203292800000 | 2851.55 |
1203379200000 | 2874.21 |
1203465600000 | 2849.84 |
1203552000000 | 2806.89 |
1203638400000 | 2758.78 |
1203897600000 | 2760.08 |
1203984000000 | 2775.08 |
1204070400000 | 2791.85 |
1204156800000 | 2773.88 |
1204243200000 | 2768.8 |
1204502400000 | 2707.83 |
1204588800000 | 2690.98 |
1204675200000 | 2618.56 |
1204761600000 | 2668.77 |
1204848000000 | 2659.67 |
1205107200000 | 2377.95 |
1205193600000 | 2450.1 |
1205280000000 | 2511.11 |
1205366400000 | 2465.29 |
1205452800000 | 2454.16 |
1205712000000 | 2385.34 |
1205798400000 | 2410.87 |
1205884800000 | 2403.44 |
1205971200000 | 2403.44 |
1206057600000 | 2405.09 |
1206316800000 | 2406.05 |
1206403200000 | 2478.64 |
1206489600000 | 2513.26 |
1206576000000 | 2531.63 |
1206662400000 | 2560.64 |
1206921600000 | 2531.52 |
1207008000000 | 2539.44 |
1207094400000 | 2518.21 |
1207180800000 | 2486.36 |
1207267200000 | 2474.45 |
1207526400000 | 2480.97 |
1207612800000 | 2492.22 |
1207699200000 | 2502.66 |
1207785600000 | 2566.83 |
1207872000000 | 2567.54 |
1208131200000 | 2526.75 |
1208217600000 | 2544.09 |
1208304000000 | 2578.99 |
1208390400000 | 2594.33 |
1208476800000 | 2620.9 |
1208736000000 | 2655.31 |
1208822400000 | 2663.33 |
1208908800000 | 2693.92 |
1208995200000 | 2694.21 |
1209081600000 | 2678.19 |
1209340800000 | 2689.72 |
1209427200000 | 2670.53 |
1209513600000 | 2653.97 |
1209600000000 | 2653.97 |
1209686400000 | 2629.65 |
1209945600000 | 2639.97 |
1210032000000 | 2647.92 |
1210118400000 | 2651.2 |
1210204800000 | 2601.77 |
1210291200000 | 2628.81 |
1210550400000 | 2629 |
1210636800000 | 2608.12 |
1210723200000 | 2568.19 |
1210809600000 | 2582.8 |
1210896000000 | 2625.89 |
1211155200000 | 2625.89 |
1211241600000 | 2592.72 |
1211328000000 | 2602.39 |
1211414400000 | 2606.39 |
1211500800000 | 2590.32 |
1211760000000 | 2574.11 |
1211846400000 | 2569.5 |
1211932800000 | 2540.36 |
1212019200000 | 2535.26 |
1212105600000 | 2562.59 |
1212364800000 | 2547.27 |
1212451200000 | 2535.28 |
1212537600000 | 2500.4 |
1212624000000 | 2433.86 |
1212710400000 | 2484.55 |
1212969600000 | 2449.26 |
1213056000000 | 2442.5 |
1213142400000 | 2433.2 |
1213228800000 | 2424.78 |
1213315200000 | 2429.8 |
1213574400000 | 2450.33 |
1213660800000 | 2452.55 |
1213747200000 | 2411.64 |
1213833600000 | 2375.8 |
1213920000000 | 2398.02 |
1214179200000 | 2375.79 |
1214265600000 | 2387.73 |
1214352000000 | 2392.71 |
1214438400000 | 2396.28 |
1214524800000 | 2365.96 |
1214784000000 | 2354.13 |
1214870400000 | 2325.23 |
1214956800000 | 2273.48 |
1215043200000 | 2277.31 |
1215129600000 | 2236.4 |
1215388800000 | 2223 |
1215475200000 | 2204.63 |
1215561600000 | 2249.02 |
1215648000000 | 2234.34 |
1215734400000 | 2265.86 |
1215993600000 | 2263.93 |
1216080000000 | 2240.34 |
1216166400000 | 2218.34 |
1216252800000 | 2214.74 |
1216339200000 | 2168.17 |
1216598400000 | 2163.4 |
1216684800000 | 2182.03 |
1216771200000 | 2240.34 |
1216857600000 | 2233.38 |
1216944000000 | 2240.94 |
1217203200000 | 2257.55 |
1217289600000 | 2249.06 |
1217376000000 | 2266.52 |
1217462400000 | 2278.2 |
1217548800000 | 2271.26 |
1217808000000 | 2245.07 |
1217894400000 | 2197.03 |
1217980800000 | 2193.18 |
1218067200000 | 2178 |
1218153600000 | 2155.95 |
1218412800000 | 2156.56 |
1218499200000 | 2133.03 |
1218585600000 | 2131.34 |
1218672000000 | 2116.28 |
1218758400000 | 2079.44 |
1219017600000 | 2053.16 |
1219104000000 | 2022.04 |
1219190400000 | 2035.56 |
1219276800000 | 2027.19 |
1219363200000 | 2052.04 |
1219622400000 | 2020.38 |
1219708800000 | 1993.08 |
1219795200000 | 1996.78 |
1219881600000 | 1994.85 |
1219968000000 | 2044.2 |
1220227200000 | 2037.59 |
1220313600000 | 2001.69 |
1220400000000 | 1991.93 |
1220486400000 | 2002.25 |
1220572800000 | 1958.15 |
1220832000000 | 1986.91 |
1220918400000 | 1959.34 |
1221004800000 | 1937.38 |
1221091200000 | 1886.01 |
1221177600000 | 1894.57 |
1221436800000 | 1863.42 |
1221523200000 | 1826.93 |
1221609600000 | 1812.86 |
1221696000000 | 1783.87 |
1221782400000 | 1852.76 |
1222041600000 | 1887.87 |
1222128000000 | 1885.04 |
1222214400000 | 1883.6 |
1222300800000 | 1868.98 |
1222387200000 | 1856.19 |
1222646400000 | 1847.31 |
1222732800000 | 1852.75 |
1222819200000 | 1852.75 |
1222905600000 | 1850.6 |
1222992000000 | 1832.03 |
1223251200000 | 1783.45 |
1223337600000 | 1784.76 |
1223424000000 | 1733.26 |
1223510400000 | 1725.29 |
1223596800000 | 1660.28 |
1223856000000 | 1685.69 |
1223942400000 | 1715.45 |
1224028800000 | 1674.35 |
1224115200000 | 1616.38 |
1224201600000 | 1589.14 |
1224460800000 | 1599.79 |
1224547200000 | 1612.25 |
1224633600000 | 1576.01 |
1224720000000 | 1538.5 |
1224806400000 | 1475.95 |
1225065600000 | 1475.95 |
1225152000000 | 1427.4 |
1225238400000 | 1419.07 |
1225324800000 | 1490.9 |
1225411200000 | 1503.58 |
1225670400000 | 1579.85 |
1225756800000 | 1582.46 |
1225843200000 | 1601.64 |
1225929600000 | 1555.38 |
1226016000000 | 1553.25 |
1226275200000 | 1578.6 |
1226361600000 | 1541.99 |
1226448000000 | 1535.71 |
1226534400000 | 1518.72 |
1226620800000 | 1526.32 |
1226880000000 | 1525.58 |
1226966400000 | 1517.2 |
1227052800000 | 1504.06 |
1227139200000 | 1473.19 |
1227225600000 | 1475.91 |
1227484800000 | 1457.22 |
1227571200000 | 1472.7 |
1227657600000 | 1468.6 |
1227744000000 | 1482.07 |
1227830400000 | 1477 |
1228089600000 | 1459.1 |
1228176000000 | 1448.68 |
1228262400000 | 1449.61 |
1228348800000 | 1450.74 |
1228435200000 | 1438.52 |
1228694400000 | 1438.5 |
1228780800000 | 1438.77 |
1228867200000 | 1468.22 |
1228953600000 | 1495.99 |
1229040000000 | 1478.32 |
1229299200000 | 1479.71 |
1229385600000 | 1496.25 |
1229472000000 | 1515.35 |
1229558400000 | 1580.16 |
1229644800000 | 1578.38 |
1229904000000 | 1568.07 |
1229990400000 | 1567.12 |
1230076800000 | 1563.67 |
1230163200000 | 1563.67 |
1230249600000 | 1562.38 |
1230508800000 | 1562.38 |
1230595200000 | 1585.9 |
1230681600000 | 1591.54 |
1230854400000 | 1622.91 |
1231113600000 | 1656.71 |
1231200000000 | 1651.11 |
1231286400000 | 1654.93 |
1231372800000 | 1608.73 |
1231459200000 | 1625.31 |
1231718400000 | 1616.1 |
1231804800000 | 1596.26 |
1231891200000 | 1599.79 |
1231977600000 | 1562.03 |
1232064000000 | 1566.61 |
1232323200000 | 1552.77 |
1232409600000 | 1523.42 |
1232496000000 | 1508.52 |
1232582400000 | 1523.55 |
1232668800000 | 1509.13 |
1232928000000 | 1509.13 |
1233014400000 | 1509.13 |
1233100800000 | 1535.02 |
1233187200000 | 1535.21 |
1233273600000 | 1536.59 |
1233532800000 | 1533.2 |
1233619200000 | 1527.6 |
1233705600000 | 1521.77 |
1233792000000 | 1527.5 |
1233878400000 | 1561.6 |
1234137600000 | 1562.25 |
1234224000000 | 1576.14 |
1234310400000 | 1562.82 |
1234396800000 | 1550.08 |
1234483200000 | 1583.32 |
1234742400000 | 1573.37 |
1234828800000 | 1550.44 |
1234915200000 | 1538.68 |
1235001600000 | 1543.88 |
1235088000000 | 1520.56 |
1235347200000 | 1529.39 |
1235433600000 | 1532.29 |
1235520000000 | 1532.22 |
1235606400000 | 1530.96 |
1235692800000 | 1515.6 |
1235952000000 | 1482.63 |
1236038400000 | 1475.08 |
1236124800000 | 1472.99 |
1236211200000 | 1473.45 |
1236297600000 | 1458.53 |
1236556800000 | 1458.53 |
1236643200000 | 1455.89 |
1236729600000 | 1445.81 |
1236816000000 | 1426.61 |
1236902400000 | 1431.69 |
1237161600000 | 1439.66 |
1237248000000 | 1441.87 |
1237334400000 | 1450.93 |
1237420800000 | 1468.3 |
1237507200000 | 1470.73 |
1237766400000 | 1513.26 |
1237852800000 | 1522.14 |
1237939200000 | 1524.26 |
1238025600000 | 1545.98 |
1238112000000 | 1546.61 |
1238371200000 | 1501.2 |
1238457600000 | 1512.66 |
1238544000000 | 1533.91 |
1238630400000 | 1594.2 |
1238716800000 | 1609.16 |
1238976000000 | 1650.7 |
1239062400000 | 1622.87 |
1239148800000 | 1586.38 |
1239235200000 | 1616.61 |
1239321600000 | 1657.34 |
1239580800000 | 1653.39 |
1239667200000 | 1696.32 |
1239753600000 | 1697.63 |
1239840000000 | 1706.36 |
1239926400000 | 1705.54 |
1240185600000 | 1704.79 |
1240272000000 | 1693.18 |
1240358400000 | 1695.72 |
1240444800000 | 1730.06 |
1240531200000 | 1774.37 |
1240790400000 | 1737.54 |
1240876800000 | 1691.31 |
1240963200000 | 1719.22 |
1241049600000 | 1776.13 |
1241136000000 | 1776.13 |
1241395200000 | 1830.2 |
1241481600000 | 1839.51 |
1241568000000 | 1862.09 |
1241654400000 | 1870.34 |
1241740800000 | 1884.44 |
1242000000000 | 1882.78 |
1242086400000 | 1880.22 |
1242172800000 | 1876.68 |
1242259200000 | 1839.08 |
1242345600000 | 1837.97 |
1242604800000 | 1827.96 |
1242691200000 | 1866.23 |
1242777600000 | 1895.62 |
1242864000000 | 1888.74 |
1242950400000 | 1938.32 |
1243209600000 | 1965.4 |
1243296000000 | 1950.48 |
1243382400000 | 1951.53 |
1243468800000 | 1930.79 |
1243555200000 | 1938.48 |
1243814400000 | 1991.88 |
1243900800000 | 1988.25 |
1243987200000 | 1980.32 |
1244073600000 | 1993.33 |
1244160000000 | 2019.67 |
1244419200000 | 1999.61 |
1244505600000 | 1994.01 |
1244592000000 | 2035.69 |
1244678400000 | 2042.02 |
1244764800000 | 2050.85 |
1245024000000 | 2036.64 |
1245110400000 | 2008.75 |
1245196800000 | 1994.91 |
1245283200000 | 1950.54 |
1245369600000 | 1959.08 |
1245628800000 | 1929.49 |
1245715200000 | 1917.73 |
1245801600000 | 1959.2 |
1245888000000 | 1992.54 |
1245974400000 | 1997.47 |
1246233600000 | 1991.55 |
1246320000000 | 2006.12 |
1246406400000 | 2008.11 |
1246492800000 | 2001.09 |
1246579200000 | 1990.41 |
1246838400000 | 1967.73 |
1246924800000 | 1969.7 |
1247011200000 | 1959.65 |
1247097600000 | 1961.92 |
1247184000000 | 1958.45 |
1247443200000 | 1938.34 |
1247529600000 | 1975.69 |
1247616000000 | 2023.56 |
1247702400000 | 2039.54 |
1247788800000 | 2062.92 |
1248048000000 | 2113.88 |
1248134400000 | 2108.48 |
1248220800000 | 2115 |
1248307200000 | 2136.65 |
1248393600000 | 2151.7 |
1248652800000 | 2166.59 |
1248739200000 | 2200.22 |
1248825600000 | 2167.8 |
1248912000000 | 2167.46 |
1248998400000 | 2194.56 |
1249257600000 | 2208.79 |
1249344000000 | 2230.9 |
1249430400000 | 2231.83 |
1249516800000 | 2251.1 |
1249603200000 | 2241.78 |
1249862400000 | 2246.45 |
1249948800000 | 2237.28 |
1250035200000 | 2208.96 |
1250121600000 | 2238.51 |
1250208000000 | 2235.76 |
1250467200000 | 2175.02 |
1250553600000 | 2177.05 |
1250640000000 | 2149.77 |
1250726400000 | 2181 |
1250812800000 | 2184.84 |
1251072000000 | 2214.88 |
1251158400000 | 2200.35 |
1251244800000 | 2204.19 |
1251331200000 | 2202.16 |
1251417600000 | 2206.89 |
1251676800000 | 2206.89 |
1251763200000 | 2193.07 |
1251849600000 | 2180.98 |
1251936000000 | 2204.15 |
1252022400000 | 2216.88 |
1252281600000 | 2248.88 |
1252368000000 | 2272.86 |
1252454400000 | 2263.71 |
1252540800000 | 2275.07 |
1252627200000 | 2290.1 |
1252886400000 | 2264.34 |
1252972800000 | 2278.18 |
1253059200000 | 2307.12 |
1253145600000 | 2329 |
1253232000000 | 2330.63 |
1253491200000 | 2330.63 |
1253577600000 | 2330.63 |
1253664000000 | 2336.67 |
1253750400000 | 2333.27 |
1253836800000 | 2323.31 |
1254096000000 | 2295.14 |
1254182400000 | 2298.12 |
1254268800000 | 2301.63 |
1254355200000 | 2307.02 |
1254441600000 | 2290.28 |
1254700800000 | 2322.08 |
1254787200000 | 2333.89 |
1254873600000 | 2363.59 |
1254960000000 | 2399.66 |
1255046400000 | 2403.76 |
1255305600000 | 2403.18 |
1255392000000 | 2414.68 |
1255478400000 | 2456.73 |
1255564800000 | 2463.46 |
1255651200000 | 2480.38 |
1255910400000 | 2486.26 |
1255996800000 | 2501.72 |
1256083200000 | 2476.21 |
1256169600000 | 2463.19 |
1256256000000 | 2488.2 |
1256515200000 | 2472.76 |
1256601600000 | 2459.22 |
1256688000000 | 2417.22 |
1256774400000 | 2402 |
1256860800000 | 2417.2 |
1257120000000 | 2402.5 |
1257206400000 | 2396.52 |
1257292800000 | 2428.27 |
1257379200000 | 2422.45 |
1257465600000 | 2448.12 |
1257724800000 | 2476.57 |
1257811200000 | 2484.74 |
1257897600000 | 2482.35 |
1257984000000 | 2484.56 |
1258070400000 | 2487.89 |
1258329600000 | 2507.3 |
1258416000000 | 2510.77 |
1258502400000 | 2505.08 |
1258588800000 | 2490.11 |
1258675200000 | 2489.94 |
1258934400000 | 2490.43 |
1259020800000 | 2482.92 |
1259107200000 | 2490.83 |
1259193600000 | 2473.33 |
1259280000000 | 2473.33 |
1259539200000 | 2444.15 |
1259625600000 | 2463.97 |
1259712000000 | 2487.67 |
1259798400000 | 2490.65 |
1259884800000 | 2480.76 |
1260144000000 | 2462.92 |
1260230400000 | 2457.49 |
1260316800000 | 2443.13 |
1260403200000 | 2452.56 |
1260489600000 | 2453.5 |
1260748800000 | 2457.74 |
1260835200000 | 2464.29 |
1260921600000 | 2452.57 |
1261008000000 | 2443.67 |
1261094400000 | 2443.67 |
1261353600000 | 2423.8 |
1261440000000 | 2434.64 |
1261526400000 | 2429.77 |
1261612800000 | 2444.01 |
1261699200000 | 2444.03 |
1261958400000 | 2462.01 |
1262044800000 | 2470.67 |
1262131200000 | 2469.81 |
1262217600000 | 2474.06 |
1262563200000 | 2508.22 |
1262649600000 | 2549.16 |
1262736000000 | 2562.59 |
1262822400000 | 2570.1 |
1262908800000 | 2565.43 |
1263168000000 | 2597.67 |
1263254400000 | 2592.67 |
1263340800000 | 2579.34 |
1263427200000 | 2603.42 |
1263513600000 | 2606.86 |
1263772800000 | 2602.91 |
1263859200000 | 2606.73 |
1263945600000 | 2597.29 |
1264032000000 | 2584.12 |
1264118400000 | 2553.28 |
1264377600000 | 2545.78 |
1264464000000 | 2495.46 |
1264550400000 | 2458.3 |
1264636800000 | 2479.17 |
1264723200000 | 2467.31 |
1264982400000 | 2467.31 |
1265068800000 | 2468.53 |
1265155200000 | 2491.06 |
1265241600000 | 2471.23 |
1265328000000 | 2419.04 |
1265587200000 | 2395.84 |
1265673600000 | 2391 |
1265760000000 | 2418.45 |
1265846400000 | 2426.01 |
1265932800000 | 2441.05 |
1266192000000 | 2441.05 |
1266278400000 | 2441.05 |
1266364800000 | 2477.96 |
1266451200000 | 2464.21 |
1266537600000 | 2444.47 |
1266796800000 | 2473.24 |
1266883200000 | 2486.47 |
1266969600000 | 2489.14 |
1267056000000 | 2484.35 |
1267142400000 | 2484.35 |
1267401600000 | 2522.74 |
1267488000000 | 2532.19 |
1267574400000 | 2542.62 |
1267660800000 | 2540.51 |
1267747200000 | 2575.08 |
1268006400000 | 2641.21 |
1268092800000 | 2627.56 |
1268179200000 | 2664.98 |
1268265600000 | 2658.14 |
1268352000000 | 2649.55 |
1268611200000 | 2613 |
1268697600000 | 2612.98 |
1268784000000 | 2643.21 |
1268870400000 | 2634.38 |
1268956800000 | 2623.16 |
1269216000000 | 2603.6 |
1269302400000 | 2626.89 |
1269388800000 | 2640.63 |
1269475200000 | 2654.54 |
1269561600000 | 2675 |
1269820800000 | 2716.57 |
1269907200000 | 2722.65 |
1269993600000 | 2732.37 |
1270080000000 | 2748.98 |
1270166400000 | 2763.57 |
1270425600000 | 2805.64 |
1270512000000 | 2827.23 |
1270598400000 | 2833.57 |
1270684800000 | 2813.28 |
1270771200000 | 2827.01 |
1271030400000 | 2818.57 |
1271116800000 | 2793.38 |
1271203200000 | 2822.17 |
1271289600000 | 2830.76 |
1271376000000 | 2816.55 |
1271635200000 | 2771.62 |
1271721600000 | 2801.94 |
1271808000000 | 2810.83 |
1271894400000 | 2816.45 |
1271980800000 | 2817.45 |
1272240000000 | 2835.23 |
1272326400000 | 2825.35 |
1272412800000 | 2780.46 |
1272499200000 | 2809.08 |
1272585600000 | 2840.45 |
1272844800000 | 2819.8 |
1272931200000 | 2799.37 |
1273017600000 | 2765.6 |
1273104000000 | 2725.39 |
1273190400000 | 2713.55 |
1273449600000 | 2784.58 |
1273536000000 | 2786.15 |
1273622400000 | 2799.75 |
1273708800000 | 2812.81 |
1273795200000 | 2807.99 |
1274054400000 | 2762.89 |
1274140800000 | 2767.48 |
1274227200000 | 2683.64 |
1274313600000 | 2654.23 |
1274400000000 | 2579.76 |
1274659200000 | 2561.11 |
1274745600000 | 2474.59 |
1274832000000 | 2506.47 |
1274918400000 | 2572.83 |
1275004800000 | 2572.83 |
1275264000000 | 2638.11 |
1275350400000 | 2588.99 |
1275436800000 | 2586.76 |
1275523200000 | 2652.62 |
1275609600000 | 2643.93 |
1275868800000 | 2579.54 |
1275955200000 | 2585.37 |
1276041600000 | 2600.07 |
1276128000000 | 2615.07 |
1276214400000 | 2639.95 |
1276473600000 | 2671.48 |
1276560000000 | 2662.32 |
1276646400000 | 2684.27 |
1276732800000 | 2679.24 |
1276819200000 | 2719.63 |
1277078400000 | 2811.4 |
1277164800000 | 2772.3 |
1277251200000 | 2765.97 |
1277337600000 | 2756.63 |
1277424000000 | 2741.85 |
1277683200000 | 2763.58 |
1277769600000 | 2727.16 |
1277856000000 | 2721.98 |
1277942400000 | 2715.76 |
1278028800000 | 2723.4 |
1278288000000 | 2715.24 |
1278374400000 | 2734.36 |
1278460800000 | 2730.85 |
1278547200000 | 2759.03 |
1278633600000 | 2781.93 |
1278892800000 | 2777.76 |
1278979200000 | 2788.78 |
1279065600000 | 2814.07 |
1279152000000 | 2794.66 |
1279238400000 | 2800.29 |
1279497600000 | 2775.68 |
1279584000000 | 2796.88 |
1279670400000 | 2803.9 |
1279756800000 | 2795.01 |
1279843200000 | 2825.6 |
1280102400000 | 2835.82 |
1280188800000 | 2847.05 |
1280275200000 | 2848.19 |
1280361600000 | 2861.34 |
1280448000000 | 2877.1 |
1280707200000 | 2905.65 |
1280793600000 | 2912.1 |
1280880000000 | 2902.63 |
1280966400000 | 2920.64 |
1281052800000 | 2922.99 |
1281312000000 | 2926.98 |
1281398400000 | 2915.94 |
1281484800000 | 2879.83 |
1281571200000 | 2854.44 |
1281657600000 | 2900.18 |
1281916800000 | 2913.2 |
1282003200000 | 2955.07 |
1282089600000 | 2967.23 |
1282176000000 | 3003.8 |
1282262400000 | 2996.27 |
1282521600000 | 3023.11 |
1282608000000 | 3006.83 |
1282694400000 | 2992 |
1282780800000 | 3009.46 |
1282867200000 | 3006.44 |
1283126400000 | 3041.3 |
1283212800000 | 3041.31 |
1283299200000 | 3066.52 |
1283385600000 | 3095.88 |
1283472000000 | 3094.83 |
1283731200000 | 3101.51 |
1283817600000 | 3092.34 |
1283904000000 | 3101.92 |
1283990400000 | 3116.78 |
1284076800000 | 3116.75 |
1284336000000 | 3173.8 |
1284422400000 | 3207.02 |
1284508800000 | 3194.17 |
1284595200000 | 3194.17 |
1284681600000 | 3212.36 |
1284940800000 | 3213.65 |
1285027200000 | 3239.07 |
1285113600000 | 3247.31 |
1285200000000 | 3204.62 |
1285286400000 | 3197.63 |
1285545600000 | 3228.79 |
1285632000000 | 3214.81 |
1285718400000 | 3231.45 |
1285804800000 | 3237.97 |
1285891200000 | 3247.26 |
1286150400000 | 3249.88 |
1286236800000 | 3251.54 |
1286323200000 | 3272.59 |
1286409600000 | 3279.61 |
1286496000000 | 3257.97 |
1286755200000 | 3287.79 |
1286841600000 | 3281.3 |
1286928000000 | 3322.4 |
1287014400000 | 3332.09 |
1287100800000 | 3323.24 |
1287360000000 | 3294.03 |
1287446400000 | 3301.04 |
1287532800000 | 3284.23 |
1287619200000 | 3314.46 |
1287705600000 | 3304.96 |
1287964800000 | 3335.64 |
1288051200000 | 3343.67 |
1288137600000 | 3329.48 |
1288224000000 | 3325.93 |
1288310400000 | 3336.7 |
1288569600000 | 3364.91 |
1288656000000 | 3361.35 |
1288742400000 | 3375.2 |
1288828800000 | 3388.78 |
1288915200000 | 3388.78 |
1289174400000 | 3401.27 |
1289260800000 | 3410.19 |
1289347200000 | 3422.22 |
1289433600000 | 3393.99 |
1289520000000 | 3332.47 |
1289779200000 | 3312.62 |
1289865600000 | 3321.84 |
1289952000000 | 3321.79 |
1290038400000 | 3320.33 |
1290124800000 | 3346.54 |
1290384000000 | 3359.9 |
1290470400000 | 3287.38 |
1290556800000 | 3287.94 |
1290643200000 | 3318.02 |
1290729600000 | 3280.86 |
1290988800000 | 3282.65 |
1291075200000 | 3251.48 |
1291161600000 | 3267.72 |
1291248000000 | 3308.2 |
1291334400000 | 3312.71 |
1291593600000 | 3325.9 |
1291680000000 | 3325.89 |
1291766400000 | 3351.07 |
1291852800000 | 3380.12 |
1291939200000 | 3361.39 |
1292198400000 | 3369.06 |
1292284800000 | 3388.35 |
1292371200000 | 3378.24 |
1292457600000 | 3359.71 |
1292544000000 | 3368.8 |
1292803200000 | 3347.72 |
1292889600000 | 3381.09 |
1292976000000 | 3405.72 |
1293062400000 | 3428.24 |
1293148800000 | 3441.08 |
1293408000000 | 3442.79 |
1293494400000 | 3455.76 |
1293580800000 | 3478.73 |
1293667200000 | 3470.27 |
1293753600000 | 3470.27 |
1294012800000 | 3527.02 |
1294099200000 | 3570.29 |
1294185600000 | 3593.09 |
1294272000000 | 3601.24 |
1294358400000 | 3613.44 |
1294617600000 | 3589.98 |
1294704000000 | 3592.75 |
1294790400000 | 3615.31 |
1294876800000 | 3641.3 |
1294963200000 | 3627.18 |
1295222400000 | 3630.07 |
1295308800000 | 3617.71 |
1295395200000 | 3614.94 |
1295481600000 | 3614.94 |
1295568000000 | 3556.99 |
1295827200000 | 3551.58 |
1295913600000 | 3519.01 |
1296000000000 | 3503.54 |
1296086400000 | 3520.16 |
1296172800000 | 3501.88 |
1296432000000 | 3490.24 |
1296518400000 | 3490.19 |
1296604800000 | 3543.69 |
1296691200000 | 3543.71 |
1296777600000 | 3543.68 |
1297036800000 | 3558.08 |
1297123200000 | 3572.23 |
1297209600000 | 3561.91 |
1297296000000 | 3493.93 |
1297382400000 | 3454.68 |
1297641600000 | 3483.16 |
1297728000000 | 3483.21 |
1297814400000 | 3492.7 |
1297900800000 | 3496.28 |
1297987200000 | 3533.43 |
1298246400000 | 3547.5 |
1298332800000 | 3494.91 |
1298419200000 | 3486.89 |
1298505600000 | 3415.74 |
1298592000000 | 3428.8 |
1298851200000 | 3428.31 |
1298937600000 | 3470.12 |
1299024000000 | 3453.79 |
1299110400000 | 3476.25 |
1299196800000 | 3511.78 |
1299456000000 | 3491.99 |
1299542400000 | 3497.39 |
1299628800000 | 3511.42 |
1299715200000 | 3499.73 |
1299801600000 | 3451.86 |
1300060800000 | 3451.62 |
1300147200000 | 3395.06 |
1300233600000 | 3433.64 |
1300320000000 | 3429.33 |
1300406400000 | 3455.24 |
1300665600000 | 3487.09 |
1300752000000 | 3507.15 |
1300838400000 | 3519.07 |
1300924800000 | 3523.18 |
1301011200000 | 3532.52 |
1301270400000 | 3527.09 |
1301356800000 | 3536.58 |
1301443200000 | 3564.55 |
1301529600000 | 3594.08 |
1301616000000 | 3621.9 |
1301875200000 | 3624.08 |
1301961600000 | 3617.23 |
1302048000000 | 3624.4 |
1302134400000 | 3639.5 |
1302220800000 | 3636.78 |
1302480000000 | 3602.92 |
1302566400000 | 3560.08 |
1302652800000 | 3587.14 |
1302739200000 | 3565.54 |
1302825600000 | 3560.85 |
1303084800000 | 3576.55 |
1303171200000 | 3564.54 |
1303257600000 | 3595.76 |
1303344000000 | 3601.65 |
1303430400000 | 3595.19 |
1303689600000 | 3617.04 |
1303776000000 | 3627.19 |
1303862400000 | 3647.15 |
1303948800000 | 3675.05 |
1304035200000 | 3675.9 |
1304294400000 | 3675.89 |
1304380800000 | 3651.16 |
1304467200000 | 3639.72 |
1304553600000 | 3604.76 |
1304640000000 | 3582.5 |
1304899200000 | 3604.88 |
1304985600000 | 3614.13 |
1305072000000 | 3656.19 |
1305158400000 | 3602.82 |
1305244800000 | 3645.44 |
1305504000000 | 3582.67 |
1305590400000 | 3582.67 |
1305676800000 | 3614.4 |
1305763200000 | 3626.76 |
1305849600000 | 3644.18 |
1306108800000 | 3557.04 |
1306195200000 | 3577.07 |
1306281600000 | 3559.51 |
1306368000000 | 3600.24 |
1306454400000 | 3632.65 |
1306713600000 | 3632.51 |
1306800000000 | 3668.92 |
1306886400000 | 3666.06 |
1306972800000 | 3661.35 |
1307059200000 | 3678.46 |
1307318400000 | 3667.6 |
1307404800000 | 3674.23 |
1307491200000 | 3665.05 |
1307577600000 | 3659.84 |
1307664000000 | 3672.44 |
1307923200000 | 3626.11 |
1308009600000 | 3646.81 |
1308096000000 | 3660.41 |
1308182400000 | 3633.22 |
1308268800000 | 3659.91 |
1308528000000 | 3640.09 |
1308614400000 | 3659.04 |
1308700800000 | 3685.57 |
1308787200000 | 3662.9 |
1308873600000 | 3657.23 |
1309132800000 | 3628.61 |
1309219200000 | 3664.19 |
1309305600000 | 3688.5 |
1309392000000 | 3720.95 |
1309478400000 | 3737.51 |
1309737600000 | 3741.19 |
1309824000000 | 3738.27 |
1309910400000 | 3757.51 |
1309996800000 | 3756.15 |
1310083200000 | 3784.56 |
1310342400000 | 3746.06 |
1310428800000 | 3697.23 |
1310515200000 | 3717.83 |
1310601600000 | 3737.1 |
1310688000000 | 3723.18 |
1310947200000 | 3674.47 |
1311033600000 | 3662.12 |
1311120000000 | 3687.97 |
1311206400000 | 3703.8 |
1311292800000 | 3737.51 |
1311552000000 | 3722.35 |
1311638400000 | 3753.72 |
1311724800000 | 3769.93 |
1311811200000 | 3747.16 |
1311897600000 | 3721.14 |
1312156800000 | 3779.74 |
1312243200000 | 3745.31 |
1312329600000 | 3709.33 |
1312416000000 | 3704.07 |
1312502400000 | 3602.12 |
1312761600000 | 3511.21 |
1312848000000 | 3438.98 |
1312934400000 | 3494.21 |
1313020800000 | 3497.91 |
1313107200000 | 3505.99 |
1313366400000 | 3569.8 |
1313452800000 | 3573.02 |
1313539200000 | 3588.63 |
1313625600000 | 3570.36 |
1313712000000 | 3527.29 |
1313971200000 | 3510.63 |
1314057600000 | 3541.54 |
1314144000000 | 3494.53 |
1314230400000 | 3473.29 |
1314316800000 | 3424.8 |
1314576000000 | 3431.6 |
1314662400000 | 3431.62 |
1314748800000 | 3431.63 |
1314835200000 | 3431.64 |
1314921600000 | 3517.49 |
1315180800000 | 3471.41 |
1315267200000 | 3444.26 |
1315353600000 | 3467.15 |
1315440000000 | 3476.21 |
1315526400000 | 3462.25 |
1315785600000 | 3374.62 |
1315872000000 | 3347.9 |
1315958400000 | 3289.92 |
1316044800000 | 3263.19 |
1316131200000 | 3263.2 |
1316390400000 | 3200.65 |
1316476800000 | 3185.52 |
1316563200000 | 3197.3 |
1316649600000 | 3087.75 |
1316736000000 | 3020.4 |
1316995200000 | 2925.95 |
1317081600000 | 3036.25 |
1317168000000 | 3043.69 |
1317254400000 | 3069.8 |
1317340800000 | 3060.24 |
1317600000000 | 2998.52 |
1317686400000 | 2987.32 |
1317772800000 | 3026.67 |
1317859200000 | 3080.2 |
1317945600000 | 3112.48 |
1318204800000 | 3135.81 |
1318291200000 | 3159.02 |
1318377600000 | 3213.34 |
1318464000000 | 3250.01 |
1318550400000 | 3253.2 |
1318809600000 | 3341.73 |
1318896000000 | 3241.29 |
1318982400000 | 3303.13 |
1319068800000 | 3258.06 |
1319155200000 | 3230.76 |
1319414400000 | 3273.87 |
1319500800000 | 3298.01 |
1319587200000 | 3298.02 |
1319673600000 | 3367.34 |
1319760000000 | 3435.25 |
1320019200000 | 3447.8 |
1320105600000 | 3346.39 |
1320192000000 | 3328.62 |
1320278400000 | 3295.64 |
1320364800000 | 3359.79 |
1320624000000 | 3359.8 |
1320710400000 | 3347.92 |
1320796800000 | 3378.52 |
1320883200000 | 3302.44 |
1320969600000 | 3310 |
1321228800000 | 3345.48 |
1321315200000 | 3325.83 |
1321401600000 | 3332.24 |
1321488000000 | 3302.97 |
1321574400000 | 3271.16 |
1321833600000 | 3199.36 |
1321920000000 | 3210.14 |
1322006400000 | 3192.93 |
1322092800000 | 3217 |
1322179200000 | 3182.87 |
1322438400000 | 3182.85 |
1322524800000 | 3232.61 |
1322611200000 | 3291.18 |
1322697600000 | 3354.97 |
1322784000000 | 3377.32 |
1323043200000 | 3375.25 |
1323129600000 | 3354.99 |
1323216000000 | 3373.97 |
1323302400000 | 3351.58 |
1323388800000 | 3296.21 |
1323648000000 | 3304.02 |
1323734400000 | 3282.98 |
1323820800000 | 3273.07 |
1323907200000 | 3276.01 |
1323993600000 | 3288.05 |
1324252800000 | 3301.09 |
1324339200000 | 3288.74 |
1324425600000 | 3345.12 |
1324512000000 | 3354.87 |
1324598400000 | 3376.41 |
1324857600000 | 3376.41 |
1324944000000 | 3374.57 |
1325030400000 | 3392.65 |
1325116800000 | 3386.62 |
1325203200000 | 3435.35 |
1325462400000 | 3435.35 |
1325548800000 | 3444.86 |
1325635200000 | 3446.54 |
1325721600000 | 3455.17 |
1325808000000 | 3454.32 |
1326067200000 | 3466.61 |
1326153600000 | 3482.61 |
1326240000000 | 3488.96 |
1326326400000 | 3496.69 |
1326412800000 | 3501.82 |
1326672000000 | 3460.29 |
1326758400000 | 3503.75 |
1326844800000 | 3514.51 |
1326931200000 | 3523.9 |
1327017600000 | 3535.93 |
1327276800000 | 3535.91 |
1327363200000 | 3535.89 |
1327449600000 | 3574.08 |
1327536000000 | 3633 |
1327622400000 | 3634.21 |
1327881600000 | 3598.21 |
1327968000000 | 3637.21 |
1328054400000 | 3637.21 |
1328140800000 | 3703.51 |
1328227200000 | 3716.14 |
1328486400000 | 3716.09 |
1328572800000 | 3716.13 |
1328659200000 | 3753.34 |
1328745600000 | 3768.61 |
1328832000000 | 3736.05 |
1329091200000 | 3754.51 |
1329177600000 | 3728.14 |
1329264000000 | 3735.5 |
1329350400000 | 3680.75 |
1329436800000 | 3717.32 |
1329696000000 | 3753.48 |
1329782400000 | 3761.78 |
1329868800000 | 3739.54 |
1329955200000 | 3735.85 |
1330041600000 | 3742.27 |
1330300800000 | 3727 |
1330387200000 | 3742.23 |
1330473600000 | 3791.89 |
1330560000000 | 3790.35 |
1330646400000 | 3809.27 |
1330905600000 | 3794.1 |
1330992000000 | 3787.27 |
1331078400000 | 3748.94 |
1331164800000 | 3778.12 |
1331251200000 | 3783.14 |
1331510400000 | 3732.66 |
1331596800000 | 3721.38 |
1331683200000 | 3729.39 |
1331769600000 | 3726.44 |
1331856000000 | 3708.4 |
1332115200000 | 3720.18 |
1332201600000 | 3694.42 |
1332288000000 | 3714.29 |
1332374400000 | 3704.63 |
1332460800000 | 3713.68 |
1332720000000 | 3702.97 |
1332806400000 | 3741.13 |
1332892800000 | 3721.65 |
1332979200000 | 3716.08 |
1333065600000 | 3739.39 |
1333324800000 | 3771.78 |
1333411200000 | 3782.85 |
1333497600000 | 3750.2 |
1333584000000 | 3732.34 |
1333670400000 | 3742.43 |
1333929600000 | 3721 |
1334016000000 | 3729.26 |
1334102400000 | 3729.3 |
1334188800000 | 3748.55 |
1334275200000 | 3771.11 |
1334534400000 | 3744.43 |
1334620800000 | 3740.16 |
1334707200000 | 3742.93 |
1334793600000 | 3737.31 |
1334880000000 | 3725.44 |
1335139200000 | 3703.48 |
1335225600000 | 3704.74 |
1335312000000 | 3702.41 |
1335398400000 | 3703.97 |
1335484800000 | 3700.64 |
1335744000000 | 3727.75 |
1335830400000 | 3727.72 |
1335916800000 | 3750.48 |
1336003200000 | 3748.13 |
1336089600000 | 3753.92 |
1336348800000 | 3720.95 |
1336435200000 | 3728.26 |
1336521600000 | 3694.03 |
1336608000000 | 3703.22 |
1336694400000 | 3686.41 |
1336953600000 | 3652.2 |
1337040000000 | 3616.95 |
1337126400000 | 3512.96 |
1337212800000 | 3569.45 |
1337299200000 | 3511.69 |
1337558400000 | 3528.67 |
1337644800000 | 3568.7 |
1337731200000 | 3523.75 |
1337817600000 | 3529.7 |
1337904000000 | 3540.75 |
1338163200000 | 3571.2 |
1338249600000 | 3580.66 |
1338336000000 | 3584.03 |
1338422400000 | 3585.89 |
1338508800000 | 3543.72 |
1338768000000 | 3494.55 |
1338854400000 | 3506.38 |
1338940800000 | 3559.27 |
1339027200000 | 3593.39 |
1339113600000 | 3550.59 |
1339372800000 | 3594.76 |
1339459200000 | 3574.18 |
1339545600000 | 3583.64 |
1339632000000 | 3556.6 |
1339718400000 | 3610.61 |
1339977600000 | 3627.82 |
1340064000000 | 3650.95 |
1340150400000 | 3670.88 |
1340236800000 | 3648.42 |
1340323200000 | 3633.6 |
1340582400000 | 3625.54 |
1340668800000 | 3608.6 |
1340755200000 | 3621.31 |
1340841600000 | 3605.34 |
1340928000000 | 3642.09 |
1341187200000 | 3667.84 |
1341273600000 | 3692.06 |
1341360000000 | 3699.03 |
1341446400000 | 3696.67 |
1341532800000 | 3702.98 |
1341792000000 | 3683.56 |
1341878400000 | 3707.77 |
1341964800000 | 3713.45 |
1342051200000 | 3687.29 |
1342137600000 | 3695.18 |
1342396800000 | 3719.37 |
1342483200000 | 3739.29 |
1342569600000 | 3751.88 |
1342656000000 | 3765.65 |
1342742400000 | 3774.32 |
1343001600000 | 3725.6 |
1343088000000 | 3712.17 |
1343174400000 | 3717.62 |
1343260800000 | 3685.18 |
1343347200000 | 3703.16 |
1343606400000 | 3729.68 |
1343692800000 | 3762.49 |
1343779200000 | 3780.22 |
1343865600000 | 3773.14 |
1343952000000 | 3766.6 |
1344211200000 | 3794.89 |
1344297600000 | 3784.51 |
1344384000000 | 3782.76 |
1344470400000 | 3800.66 |
1344556800000 | 3790.93 |
1344816000000 | 3790.38 |
1344902400000 | 3809.61 |
1344988800000 | 3788.79 |
1345075200000 | 3787.13 |
1345161600000 | 3780.6 |
1345420800000 | 3780.58 |
1345507200000 | 3780.64 |
1345593600000 | 3806.14 |
1345680000000 | 3831.64 |
1345766400000 | 3815.96 |
1346025600000 | 3808.49 |
1346112000000 | 3793.46 |
1346198400000 | 3774.21 |
1346284800000 | 3775.27 |
1346371200000 | 3775.3 |
1346630400000 | 3805.64 |
1346716800000 | 3808.57 |
1346803200000 | 3763.36 |
1346889600000 | 3713.33 |
1346976000000 | 3734.7 |
1347235200000 | 3735.54 |
1347321600000 | 3736.24 |
1347408000000 | 3754.28 |
1347494400000 | 3773.79 |
1347580800000 | 3863.79 |
1347840000000 | 3863.85 |
1347926400000 | 3829.95 |
1348012800000 | 3840.29 |
1348099200000 | 3785.42 |
1348185600000 | 3807.41 |
1348444800000 | 3756.37 |
1348531200000 | 3763.24 |
1348617600000 | 3741.66 |
1348704000000 | 3757.32 |
1348790400000 | 3806.35 |
1349049600000 | 3817.9 |
1349136000000 | 3844.49 |
1349222400000 | 3822.66 |
1349308800000 | 3856.71 |
1349395200000 | 3854.78 |
1349654400000 | 3840.63 |
1349740800000 | 3846.91 |
1349827200000 | 3833.74 |
1349913600000 | 3837.72 |
1350000000000 | 3848.67 |
1350259200000 | 3851.21 |
1350345600000 | 3858.3 |
1350432000000 | 3894 |
1350518400000 | 3903.08 |
1350604800000 | 3882.36 |
1350864000000 | 3872.33 |
1350950400000 | 3873.18 |
1351036800000 | 3882.38 |
1351123200000 | 3916.53 |
1351209600000 | 3916.52 |
1351468800000 | 3897.07 |
1351555200000 | 3907.01 |
1351641600000 | 3913.12 |
1351728000000 | 3912.34 |
1351814400000 | 3891.21 |
1352073600000 | 3875.34 |
1352160000000 | 3867.23 |
1352246400000 | 3887.72 |
1352332800000 | 3859.9 |
1352419200000 | 3856.63 |
1352678400000 | 3848.31 |
1352764800000 | 3847.79 |
1352851200000 | 3834.83 |
1352937600000 | 3834.82 |
1353024000000 | 3817.18 |
1353283200000 | 3813.83 |
1353369600000 | 3819.87 |
1353456000000 | 3810.6 |
1353542400000 | 3802.9 |
1353628800000 | 3800.31 |
1353888000000 | 3788 |
1353974400000 | 3773.25 |
1354060800000 | 3776.34 |
1354147200000 | 3788.99 |
1354233600000 | 3798.18 |
1354492800000 | 3798.03 |
1354579200000 | 3792.37 |
1354665600000 | 3808.56 |
1354752000000 | 3804.44 |
1354838400000 | 3799.22 |
1355097600000 | 3823.92 |
1355184000000 | 3844.08 |
1355270400000 | 3864.65 |
1355356800000 | 3861.48 |
1355443200000 | 3855.53 |
1355702400000 | 3844.17 |
1355788800000 | 3863.14 |
1355875200000 | 3884.51 |
1355961600000 | 3889.72 |
1356048000000 | 3857.66 |
1356307200000 | 3872.95 |
1356393600000 | 3872.95 |
1356480000000 | 3875.82 |
1356566400000 | 3895.26 |
1356652800000 | 3914.2 |
1356912000000 | 3946.93 |
1357084800000 | 3948.33 |
1357171200000 | 3991.38 |
1357257600000 | 3976.57 |
1357516800000 | 3993.81 |
1357603200000 | 3985.41 |
1357689600000 | 3991.73 |
1357776000000 | 3995.21 |
1357862400000 | 3995.38 |
1358121600000 | 4002.1 |
1358208000000 | 4014.59 |
1358294400000 | 3999.54 |
1358380800000 | 4004.48 |
1358467200000 | 4000.63 |
1358726400000 | 3882.76 |
1358812800000 | 3855.72 |
1358899200000 | 3871.19 |
1358985600000 | 3871.5 |
1359072000000 | 3877.46 |
1359331200000 | 3877.48 |
1359417600000 | 3835.93 |
1359504000000 | 3805.2 |
1359590400000 | 3775.61 |
1359676800000 | 3775.17 |
1359936000000 | 3817.46 |
1360022400000 | 3816.11 |
1360108800000 | 3767.89 |
1360195200000 | 3777.57 |
1360281600000 | 3781.86 |
1360540800000 | 3781.85 |
1360627200000 | 3781.84 |
1360713600000 | 3811.21 |
1360800000000 | 3817 |
1360886400000 | 3806.87 |
1361145600000 | 3787.18 |
1361232000000 | 3764.61 |
1361318400000 | 3774.44 |
1361404800000 | 3759.21 |
1361491200000 | 3792.04 |
1361750400000 | 3805.91 |
1361836800000 | 3797.91 |
1361923200000 | 3800.31 |
1362009600000 | 3846.93 |
1362096000000 | 3842.72 |
1362355200000 | 3829.77 |
1362441600000 | 3847.5 |
1362528000000 | 3870.8 |
1362614400000 | 3869.97 |
1362700800000 | 3886.34 |
1362960000000 | 3889.68 |
1363046400000 | 3896.43 |
1363132800000 | 3873.76 |
1363219200000 | 3858.8 |
1363305600000 | 3829.59 |
1363564800000 | 3796.08 |
1363651200000 | 3816.14 |
1363737600000 | 3829.35 |
1363824000000 | 3835.16 |
1363910400000 | 3831.02 |
1364169600000 | 3881.01 |
1364256000000 | 3901.55 |
1364342400000 | 3927.12 |
1364428800000 | 3948.36 |
1364515200000 | 3943.42 |
1364774400000 | 3943.11 |
1364860800000 | 3991.61 |
1364947200000 | 3997.59 |
1365033600000 | 4010.3 |
1365120000000 | 4055.98 |
1365379200000 | 4055.11 |
1365465600000 | 4089.66 |
1365552000000 | 4112.53 |
1365638400000 | 4125.15 |
1365724800000 | 4094.97 |
1365984000000 | 4085.31 |
1366070400000 | 4094.8 |
1366156800000 | 4138.8 |
1366243200000 | 4122.2 |
1366329600000 | 4115.05 |
1366588800000 | 4088 |
1366675200000 | 4064.67 |
1366761600000 | 4090.92 |
1366848000000 | 4113.72 |
1366934400000 | 4124.82 |
1367193600000 | 4119.53 |
1367280000000 | 4122.46 |
1367366400000 | 4122.5 |
1367452800000 | 4099.65 |
1367539200000 | 4084.72 |
1367798400000 | 4319.2 |
1367884800000 | 4383.51 |
1367971200000 | 4400.15 |
1368057600000 | 4380.32 |
1368144000000 | 4391.51 |
1368403200000 | 4423.9 |
1368489600000 | 4437.22 |
1368576000000 | 4418.31 |
1368662400000 | 4364.56 |
1368748800000 | 4360.42 |
1369008000000 | 4406.87 |
1369094400000 | 4431.75 |
1369180800000 | 4408.71 |
1369267200000 | 4353.69 |
1369353600000 | 4353.69 |
1369612800000 | 4361.13 |
1369699200000 | 4376.12 |
1369785600000 | 4348.81 |
1369872000000 | 4331.85 |
1369958400000 | 4293.03 |
1370217600000 | 4275.56 |
1370304000000 | 4315.3 |
1370390400000 | 4328.4 |
1370476800000 | 4307.06 |
1370563200000 | 4315.97 |
1370822400000 | 4300.56 |
1370908800000 | 4247.77 |
1370995200000 | 4258.12 |
1371081600000 | 4172.16 |
1371168000000 | 4238.34 |
1371427200000 | 4237.65 |
1371513600000 | 4217.5 |
1371600000000 | 4221.68 |
1371686400000 | 4132.32 |
1371772800000 | 4083.66 |
1372032000000 | 4020.23 |
1372118400000 | 4045.46 |
1372204800000 | 4059.92 |
1372291200000 | 4131.52 |
1372377600000 | 4201.85 |
1372636800000 | 4202.92 |
1372723200000 | 4192.29 |
1372809600000 | 4160.04 |
1372896000000 | 4173.28 |
1372982400000 | 4173.87 |
1373241600000 | 4126.27 |
1373328000000 | 4165.12 |
1373414400000 | 4177.02 |
1373500800000 | 4214.8 |
1373587200000 | 4213.71 |
1373846400000 | 4201.33 |
1373932800000 | 4206.98 |
1374019200000 | 4210.87 |
1374105600000 | 4223.11 |
1374192000000 | 4234.78 |
1374451200000 | 4248.05 |
1374537600000 | 4270.6 |
1374624000000 | 4266.16 |
1374710400000 | 4248.27 |
1374796800000 | 4235.48 |
1375056000000 | 4188.9 |
1375142400000 | 4185.51 |
1375228800000 | 4101.12 |
1375315200000 | 4119.24 |
1375401600000 | 4114.71 |
1375660800000 | 4157.67 |
1375747200000 | 4143.54 |
1375833600000 | 4123.8 |
1375920000000 | 4123.79 |
1376006400000 | 4123.78 |
1376265600000 | 4141.62 |
1376352000000 | 4153.1 |
1376438400000 | 4131.7 |
1376524800000 | 4121.99 |
1376611200000 | 4115.55 |
1376870400000 | 4080.72 |
1376956800000 | 3996.22 |
1377043200000 | 3983.18 |
1377129600000 | 3903.04 |
1377216000000 | 3916.67 |
1377475200000 | 3906.92 |
1377561600000 | 3825.07 |
1377648000000 | 3775.23 |
1377734400000 | 3843.58 |
1377820800000 | 3934.39 |
1378080000000 | 3921.27 |
1378166400000 | 3928.51 |
1378252800000 | 3916.35 |
1378339200000 | 3909.09 |
1378425600000 | 3886.76 |
1378684800000 | 3978.1 |
1378771200000 | 4038.22 |
1378857600000 | 4066.17 |
1378944000000 | 4056.92 |
1379030400000 | 4038.13 |
1379289600000 | 4038.13 |
1379376000000 | 4099 |
1379462400000 | 4110.1 |
1379548800000 | 4270.82 |
1379635200000 | 4263.34 |
1379894400000 | 4210.88 |
1379980800000 | 4190.11 |
1380067200000 | 4165.32 |
1380153600000 | 4153.63 |
1380240000000 | 4145.78 |
1380499200000 | 4094.24 |
1380585600000 | 4129.77 |
1380672000000 | 4143.76 |
1380758400000 | 4183.47 |
1380844800000 | 4211.13 |
1381104000000 | 4206.99 |
1381190400000 | 4199.98 |
1381276800000 | 4178.6 |
1381363200000 | 4207.65 |
1381449600000 | 4243.2 |
1381708800000 | 4236.59 |
1381795200000 | 4236.6 |
1381881600000 | 4260.6 |
1381968000000 | 4304.39 |
1382054400000 | 4305.91 |
1382313600000 | 4296.28 |
1382400000000 | 4290.35 |
1382486400000 | 4319.65 |
1382572800000 | 4336.6 |
1382659200000 | 4339.81 |
1382918400000 | 4365.95 |
1383004800000 | 4341.4 |
1383091200000 | 4346.14 |
1383177600000 | 4315.62 |
1383264000000 | 4303.31 |
1383523200000 | 4297.64 |
1383609600000 | 4297.62 |
1383696000000 | 4282.42 |
1383782400000 | 4287.03 |
1383868800000 | 4289.61 |
1384128000000 | 4261.35 |
1384214400000 | 4232.6 |
1384300800000 | 4201.45 |
1384387200000 | 4218.21 |
1384473600000 | 4234.83 |
1384732800000 | 4259.72 |
1384819200000 | 4304.62 |
1384905600000 | 4277.52 |
1384992000000 | 4237.69 |
1385078400000 | 4227.29 |
1385337600000 | 4228.27 |
1385424000000 | 4216.81 |
1385510400000 | 4208.97 |
1385596800000 | 4223.05 |
1385683200000 | 4240.11 |
1385942400000 | 4258.44 |
1386028800000 | 4270.95 |
1386115200000 | 4252.43 |
1386201600000 | 4254.94 |
1386288000000 | 4242.72 |
1386547200000 | 4307.1 |
1386633600000 | 4316.05 |
1386720000000 | 4309.46 |
1386806400000 | 4266.95 |
1386892800000 | 4266.79 |
1387152000000 | 4255.97 |
1387238400000 | 4271.95 |
1387324800000 | 4252.85 |
1387411200000 | 4234.97 |
1387497600000 | 4203.74 |
1387756800000 | 4190.56 |
1387843200000 | 4190.12 |
1387929600000 | 4190.12 |
1388016000000 | 4203.56 |
1388102400000 | 4250.85 |
1388361600000 | 4262.37 |
1388448000000 | 4273.9 |
1388620800000 | 4232.49 |
1388707200000 | 4202.83 |
1388966400000 | 4195.86 |
1389052800000 | 4191.6 |
1389139200000 | 4213.57 |
1389225600000 | 4206.79 |
1389312000000 | 4214.85 |
1389571200000 | 4234.66 |
1389657600000 | 4234.65 |
1389744000000 | 4174.77 |
1389830400000 | 4136.27 |
1389916800000 | 4136.26 |
1390176000000 | 4098.34 |
1390262400000 | 4107.88 |
1390348800000 | 4109.62 |
1390435200000 | 4089.02 |
1390521600000 | 4074.87 |
1390780800000 | 4000.21 |
1390867200000 | 4015.84 |
1390953600000 | 4035.66 |
1391040000000 | 4056.92 |
1391126400000 | 4056.96 |
1391385600000 | 4056.95 |
1391472000000 | 4020.33 |
1391558400000 | 4044.29 |
1391644800000 | 4061.04 |
1391731200000 | 4075.09 |
1391990400000 | 4083.1 |
1392076800000 | 4106.87 |
1392163200000 | 4124.38 |
1392249600000 | 4108.24 |
1392336000000 | 4135.04 |
1392595200000 | 4164.68 |
1392681600000 | 4153.26 |
1392768000000 | 4173.72 |
1392854400000 | 4152.71 |
1392940800000 | 4174.92 |
1393200000000 | 4182.34 |
1393286400000 | 4194.29 |
1393372800000 | 4181.81 |
1393459200000 | 4188.8 |
1393545600000 | 4200.03 |
1393804800000 | 4169.13 |
1393891200000 | 4186.15 |
1393977600000 | 4201.16 |
1394064000000 | 4241.92 |
1394150400000 | 4242.38 |
1394409600000 | 4186.4 |
1394496000000 | 4204.9 |
1394582400000 | 4172.13 |
1394668800000 | 4185.54 |
1394755200000 | 4148.56 |
1395014400000 | 4166.46 |
1395100800000 | 4184.4 |
1395187200000 | 4176.35 |
1395273600000 | 4148.56 |
1395360000000 | 4137.98 |
1395619200000 | 4169.91 |
1395705600000 | 4167.19 |
1395792000000 | 4177.72 |
1395878400000 | 4200.24 |
1395964800000 | 4238.35 |
1396224000000 | 4252.12 |
1396310400000 | 4249.92 |
1396396800000 | 4247.88 |
1396483200000 | 4235.69 |
1396569600000 | 4230.45 |
1396828800000 | 4260.89 |
1396915200000 | 4284.39 |
1397001600000 | 4314.68 |
1397088000000 | 4335.7 |
1397174400000 | 4303 |
1397433600000 | 4281.48 |
1397520000000 | 4297.64 |
1397606400000 | 4289.74 |
1397692800000 | 4301.52 |
1397779200000 | 4306.82 |
1398038400000 | 4307.76 |
1398124800000 | 4296.04 |
1398211200000 | 4302.11 |
1398297600000 | 4294.35 |
1398384000000 | 4281.78 |
1398643200000 | 4277.45 |
1398729600000 | 4297.54 |
1398816000000 | 4308.61 |
1398902400000 | 4308.6 |
1398988800000 | 4306.1 |
1399248000000 | 4297.37 |
1399334400000 | 4302.54 |
1399420800000 | 4301.18 |
1399507200000 | 4325.42 |
1399593600000 | 4343.85 |
1399852800000 | 4332.78 |
1399939200000 | 4332.84 |
1400025600000 | 4389.58 |
1400112000000 | 4381.57 |
1400198400000 | 4376.09 |
1400457600000 | 4414.35 |
1400544000000 | 4393.34 |
1400630400000 | 4393.68 |
1400716800000 | 4396.51 |
1400803200000 | 4382.29 |
1401062400000 | 4366.15 |
1401148800000 | 4364.69 |
1401235200000 | 4365.71 |
1401321600000 | 4388.11 |
1401408000000 | 4374.71 |
1401667200000 | 4349.54 |
1401753600000 | 4371.44 |
1401840000000 | 4346.37 |
1401926400000 | 4365.4 |
1402012800000 | 4374.05 |
1402272000000 | 4390.7 |
1402358400000 | 4402.38 |
1402444800000 | 4404.57 |
1402531200000 | 4399.05 |
1402617600000 | 4385.85 |
1402876800000 | 4367.59 |
1402963200000 | 4378.32 |
1403049600000 | 4370.86 |
1403136000000 | 4408.34 |
1403222400000 | 4407 |
1403481600000 | 4408.74 |
1403568000000 | 4434.25 |
1403654400000 | 4410.09 |
1403740800000 | 4425.19 |
1403827200000 | 4418.07 |
1404086400000 | 4424.75 |
1404172800000 | 4425.78 |
1404259200000 | 4448.99 |
1404345600000 | 4463.08 |
1404432000000 | 4476.06 |
1404691200000 | 4495.25 |
1404777600000 | 4521.79 |
1404864000000 | 4518.88 |
1404950400000 | 4516.33 |
1405036800000 | 4491.13 |
1405296000000 | 4503.42 |
1405382400000 | 4503.38 |
1405468800000 | 4508.36 |
1405555200000 | 4517.81 |
1405641600000 | 4479.45 |
1405900800000 | 4480.47 |
1405987200000 | 4487.18 |
1406073600000 | 4503.55 |
1406160000000 | 4500.82 |
1406246400000 | 4503.45 |
1406505600000 | 4503.41 |
1406592000000 | 4503.41 |
1406678400000 | 4496.49 |
1406764800000 | 4464.48 |
1406851200000 | 4422.29 |
1407110400000 | 4465.65 |
1407196800000 | 4488.35 |
1407283200000 | 4461.09 |
1407369600000 | 4440.99 |
1407456000000 | 4394.13 |
1407715200000 | 4428.52 |
1407801600000 | 4434.24 |
1407888000000 | 4456.74 |
1407974400000 | 4476.91 |
1408060800000 | 4518.82 |
1408320000000 | 4508.15 |
1408406400000 | 4530.37 |
1408492800000 | 4521.77 |
1408579200000 | 4504.61 |
1408665600000 | 4516.76 |
1408924800000 | 4492.26 |
1409011200000 | 4493.33 |
1409097600000 | 4533.86 |
1409184000000 | 4532.29 |
1409270400000 | 4505.15 |
1409529600000 | 4505.12 |
1409616000000 | 4471.78 |
1409702400000 | 4466.77 |
1409788800000 | 4480.04 |
1409875200000 | 4480.01 |
1410134400000 | 4496.52 |
1410220800000 | 4470.48 |
1410307200000 | 4452.43 |
1410393600000 | 4457.24 |
1410480000000 | 4434.19 |
1410739200000 | 4367.64 |
1410825600000 | 4367.63 |
1410912000000 | 4371.5 |
1410998400000 | 4356.07 |
1411084800000 | 4366.89 |
1411344000000 | 4341.25 |
1411430400000 | 4326.96 |
1411516800000 | 4332.63 |
1411603200000 | 4335.61 |
1411689600000 | 4323.74 |
1411948800000 | 4305.17 |
1412035200000 | 4307.62 |
1412121600000 | 4309.06 |
1412208000000 | 4318.56 |
1412294400000 | 4310.93 |
1412553600000 | 4310.67 |
1412640000000 | 4286.96 |
1412726400000 | 4231.78 |
1412812800000 | 4284.63 |
1412899200000 | 4222.55 |
1413158400000 | 4182.74 |
1413244800000 | 4174.99 |
1413331200000 | 4130.33 |
1413417600000 | 4066.54 |
1413504000000 | 4137.97 |
1413763200000 | 4181.88 |
1413849600000 | 4183.96 |
1413936000000 | 4183.91 |
1414022400000 | 4214.39 |
1414108800000 | 4233.92 |
1414368000000 | 4255.25 |
1414454400000 | 4249.36 |
1414540800000 | 4287.76 |
1414627200000 | 4281.09 |
1414713600000 | 4306.96 |
1414972800000 | 4272.32 |
1415059200000 | 4241.93 |
1415145600000 | 4198.29 |
1415232000000 | 4197.3 |
1415318400000 | 4168.77 |
1415577600000 | 4192.8 |
1415664000000 | 4156.66 |
1415750400000 | 4153.14 |
1415836800000 | 4145.45 |
1415923200000 | 4125.65 |
1416182400000 | 4105.12 |
1416268800000 | 4113.66 |
1416355200000 | 4122 |
1416441600000 | 4110.27 |
1416528000000 | 4100.31 |
1416787200000 | 4159.21 |
1416873600000 | 4156.43 |
1416960000000 | 4168.38 |
1417046400000 | 4150.75 |
1417132800000 | 4083.55 |
1417392000000 | 3910.26 |
1417478400000 | 3943.36 |
1417564800000 | 3864.08 |
1417651200000 | 3840.92 |
1417737600000 | 3823.94 |
1417996800000 | 3789.34 |
1418083200000 | 3789.84 |
1418169600000 | 3834.81 |
1418256000000 | 3779.69 |
1418342400000 | 3742.51 |
1418601600000 | 3649.62 |
1418688000000 | 3615.57 |
1418774400000 | 3648.44 |
1418860800000 | 3716.82 |
1418947200000 | 3749.59 |
1419206400000 | 3794.89 |
1419292800000 | 3790.26 |
1419379200000 | 3794.04 |
1419465600000 | 3794.09 |
1419552000000 | 3826.64 |
1419811200000 | 3823.04 |
1419897600000 | 3816.52 |
1419984000000 | 3811.77 |
1420156800000 | 3780.4 |
1420416000000 | 3728.99 |
1420502400000 | 3658.09 |
1420588800000 | 3619.59 |
1420675200000 | 3673.16 |
1420761600000 | 3691.68 |
1421020800000 | 3694.51 |
1421107200000 | 3689.25 |
1421193600000 | 3681.2 |
1421280000000 | 3721.93 |
1421366400000 | 3718.17 |
1421625600000 | 3729.74 |
1421712000000 | 3686.25 |
1421798400000 | 3716.77 |
1421884800000 | 3761.06 |
1421971200000 | 3800.73 |
1422230400000 | 3773.7 |
1422316800000 | 3803.54 |
1422403200000 | 3767.77 |
1422489600000 | 3732.87 |
1422576000000 | 3732.84 |
1422835200000 | 3732.84 |
1422921600000 | 3732.84 |
1423008000000 | 3837.13 |
1423094400000 | 3824.4 |
1423180800000 | 3873.95 |
1423440000000 | 3859.83 |
1423526400000 | 3842.77 |
1423612800000 | 3803.46 |
1423699200000 | 3775.54 |
1423785600000 | 3828.98 |
1424044800000 | 3838.91 |
1424131200000 | 3834.14 |
1424217600000 | 3799.2 |
1424304000000 | 3799.2 |
1424390400000 | 3799.14 |
1424649600000 | 3787.53 |
1424736000000 | 3803.18 |
1424822400000 | 3835.57 |
1424908800000 | 3871.88 |
1424995200000 | 3856.92 |
1425254400000 | 3813.15 |
1425340800000 | 3824.97 |
1425427200000 | 3811.49 |
1425513600000 | 3778.05 |
1425600000000 | 3775.03 |
1425859200000 | 3721.11 |
1425945600000 | 3700.27 |
1426032000000 | 3678.71 |
1426118400000 | 3705.2 |
1426204800000 | 3696.3 |
1426464000000 | 3665.62 |
1426550400000 | 3684.25 |
1426636800000 | 3689.71 |
1426723200000 | 3711.58 |
1426809600000 | 3682.05 |
1427068800000 | 3701.48 |
1427155200000 | 3782.05 |
1427241600000 | 3770.54 |
1427328000000 | 3779.89 |
1427414400000 | 3752.16 |
1427673600000 | 3734.47 |
1427760000000 | 3763.17 |
1427846400000 | 3753.37 |
1427932800000 | 3797.63 |
1428019200000 | 3802.71 |
1428278400000 | 3856.1 |
1428364800000 | 3877.31 |
1428451200000 | 3879.07 |
1428537600000 | 3878.89 |
1428624000000 | 3835.22 |
1428883200000 | 3788.6 |
1428969600000 | 3787.53 |
1429056000000 | 3790.8 |
1429142400000 | 3866.51 |
1429228800000 | 3894.24 |
1429488000000 | 3900.85 |
1429574400000 | 3911.97 |
1429660800000 | 3924.46 |
1429747200000 | 3903.71 |
1429833600000 | 3984.78 |
1430092800000 | 3991.14 |
1430179200000 | 3992.38 |
1430265600000 | 3971.13 |
1430352000000 | 3930.95 |
1430438400000 | 3930.95 |
1430697600000 | 3930.64 |
1430784000000 | 3892.99 |
1430870400000 | 3923.55 |
1430956800000 | 3865.56 |
1431043200000 | 3868.62 |
1431302400000 | 3857.38 |
1431388800000 | 3824.43 |
1431475200000 | 3858.57 |
1431561600000 | 3882.85 |
1431648000000 | 3912.8 |
1431907200000 | 3935.14 |
1431993600000 | 3888.31 |
1432080000000 | 3862.22 |
1432166400000 | 3854.13 |
1432252800000 | 3854.91 |
1432512000000 | 3810.13 |
1432598400000 | 3758.97 |
1432684800000 | 3736.29 |
1432771200000 | 3727.4 |
1432857600000 | 3692.53 |
1433116800000 | 3671.7 |
1433203200000 | 3661.21 |
1433289600000 | 3692.24 |
1433376000000 | 3677.65 |
1433462400000 | 3659.58 |
1433721600000 | 3600.42 |
1433808000000 | 3591.22 |
1433894400000 | 3619.91 |
1433980800000 | 3605.98 |
1434067200000 | 3594.43 |
1434326400000 | 3563.86 |
1434412800000 | 3565.53 |
1434499200000 | 3566.73 |
1434585600000 | 3595.58 |
1434672000000 | 3570.56 |
1434931200000 | 3607.35 |
1435017600000 | 3591.86 |
1435104000000 | 3589.89 |
1435190400000 | 3555.14 |
1435276800000 | 3536.43 |
1435536000000 | 3481.1 |
1435622400000 | 3514.17 |
1435708800000 | 3585.38 |
1435795200000 | 3573.64 |
1435881600000 | 3570.9 |
1436140800000 | 3504.6 |
1436227200000 | 3492.69 |
1436313600000 | 3452.24 |
1436400000000 | 3477.25 |
1436486400000 | 3509.02 |
1436745600000 | 3502.99 |
1436832000000 | 3507.72 |
1436918400000 | 3524.95 |
1437004800000 | 3523.87 |
1437091200000 | 3524.03 |
1437350400000 | 3522.59 |
1437436800000 | 3546.76 |
1437523200000 | 3549.75 |
1437609600000 | 3527.92 |
1437696000000 | 3519.5 |
1437955200000 | 3492.41 |
1438041600000 | 3467.75 |
1438128000000 | 3474.99 |
1438214400000 | 3472.73 |
1438300800000 | 3505.71 |
1438560000000 | 3500.86 |
1438646400000 | 3472.25 |
1438732800000 | 3454.17 |
1438819200000 | 3378.39 |
1438905600000 | 3334.35 |
1439164800000 | 3269.5 |
1439251200000 | 3208.15 |
1439337600000 | 3081.59 |
1439424000000 | 3137.04 |
1439510400000 | 3037.22 |
1439769600000 | 2964.5 |
1439856000000 | 2982.99 |
1439942400000 | 2988.4 |
1440028800000 | 2953.22 |
1440115200000 | 2918.19 |
1440374400000 | 2791.6 |
1440460800000 | 2850.64 |
1440547200000 | 2856.87 |
1440633600000 | 2912.63 |
1440720000000 | 2954.39 |
1440979200000 | 2954.27 |
1441065600000 | 2979.41 |
1441152000000 | 2925.03 |
1441238400000 | 2922.37 |
1441324800000 | 2894.91 |
1441584000000 | 2834.81 |
1441670400000 | 2837.16 |
1441756800000 | 2873.07 |
1441843200000 | 2887.39 |
1441929600000 | 2890.95 |
1442188800000 | 2953.56 |
1442275200000 | 2972.93 |
1442361600000 | 2972.95 |
1442448000000 | 3061.55 |
1442534400000 | 3079.77 |
1442793600000 | 2992.37 |
1442880000000 | 2972.59 |
1442966400000 | 2904.45 |
1443052800000 | 2904.43 |
1443139200000 | 2883.46 |
1443398400000 | 2858.24 |
1443484800000 | 2823.83 |
1443571200000 | 2894.71 |
1443657600000 | 2911.12 |
1443744000000 | 2894.87 |
1444003200000 | 2945.7 |
1444089600000 | 2973.44 |
1444176000000 | 3137.23 |
1444262400000 | 3123.5 |
1444348800000 | 3227.36 |
1444608000000 | 3230.96 |
1444694400000 | 3199.45 |
1444780800000 | 3199.47 |
1444867200000 | 3249.18 |
1444953600000 | 3211.04 |
1445212800000 | 3193.85 |
1445299200000 | 3135.47 |
1445385600000 | 3130.53 |
1445472000000 | 3129.72 |
1445558400000 | 3189.06 |
1445817600000 | 3182.39 |
1445904000000 | 3138.32 |
1445990400000 | 3117.35 |
1446076800000 | 3072.57 |
1446163200000 | 3075.24 |
1446422400000 | 3072.43 |
1446508800000 | 3106.85 |
1446595200000 | 3137.21 |
1446681600000 | 3122.3 |
1446768000000 | 3111.33 |
1447027200000 | 3071.81 |
1447113600000 | 3071.83 |
1447200000000 | 3045.59 |
1447286400000 | 3040.2 |
1447372800000 | 3023.92 |
1447632000000 | 3009.1 |
1447718400000 | 3020.76 |
1447804800000 | 3008.55 |
1447891200000 | 3044.15 |
1447977600000 | 3094.01 |
1448236800000 | 3090.77 |
1448323200000 | 3136.56 |
1448409600000 | 3172.34 |
1448496000000 | 3167.29 |
1448582400000 | 3136.85 |
1448841600000 | 3120.78 |
1448928000000 | 3158.73 |
1449014400000 | 3151.47 |
1449100800000 | 3145.47 |
1449187200000 | 3142.24 |
1449446400000 | 3162.59 |
1449532800000 | 3124.82 |
1449619200000 | 3100.65 |
1449705600000 | 3090.45 |
1449792000000 | 3050.94 |
1450051200000 | 3008.54 |
1450137600000 | 3021.36 |
1450224000000 | 3036.99 |
1450310400000 | 3079.59 |
1450396800000 | 3071.64 |
1450656000000 | 3044.26 |
1450742400000 | 3069.47 |
1450828800000 | 3092.71 |
1450915200000 | 3092.71 |
1451001600000 | 3092.71 |
1451260800000 | 3111.92 |
1451347200000 | 3139.25 |
1451433600000 | 3145.95 |
1451520000000 | 3148.17 |
1451865600000 | 3051.21 |
1451952000000 | 3080.48 |
1452038400000 | 3060.99 |
1452124800000 | 3035.01 |
1452211200000 | 3047.37 |
1452470400000 | 3018.79 |
1452556800000 | 3005.48 |
1452643200000 | 3027.7 |
1452729600000 | 2999.98 |
1452816000000 | 2986 |
1453075200000 | 2974.49 |
1453161600000 | 3009.7 |
1453248000000 | 2964.39 |
1453334400000 | 2938 |
1453420800000 | 3037.75 |
1453680000000 | 3037.77 |
1453766400000 | 3037.01 |
1453852800000 | 3069.42 |
1453939200000 | 3121.02 |
1454025600000 | 3219.99 |
1454284800000 | 3220.01 |
1454371200000 | 3158.92 |
1454457600000 | 3114.49 |
1454544000000 | 3204.45 |
1454630400000 | 3201.95 |
1454889600000 | 3201.96 |
1454976000000 | 3201.96 |
1455062400000 | 3203.71 |
1455148800000 | 3180.67 |
1455235200000 | 3160.55 |
1455494400000 | 3199.69 |
1455580800000 | 3204.43 |
1455667200000 | 3159.34 |
1455753600000 | 3228.5 |
1455840000000 | 3192.4 |
1456099200000 | 3206.04 |
1456185600000 | 3213.12 |
1456272000000 | 3171.63 |
1456358400000 | 3161.69 |
1456444800000 | 3165.84 |
1456704000000 | 3159.36 |
1456790400000 | 3211.17 |
1456876800000 | 3246.49 |
1456963200000 | 3272.65 |
1457049600000 | 3288.09 |
1457308800000 | 3310.12 |
1457395200000 | 3276.34 |
1457481600000 | 3272.69 |
1457568000000 | 3306.78 |
1457654400000 | 3326.52 |
1457913600000 | 3319.44 |
1458000000000 | 3284.92 |
1458086400000 | 3291.27 |
1458172800000 | 3369.53 |
1458259200000 | 3406.37 |
1458518400000 | 3401.34 |
1458604800000 | 3453.58 |
1458691200000 | 3466.91 |
1458777600000 | 3422.6 |
1458864000000 | 3404.46 |
1459123200000 | 3414.6 |
1459209600000 | 3451.23 |
1459296000000 | 3508.3 |
1459382400000 | 3545.74 |
1459468800000 | 3543.15 |
1459728000000 | 3559.82 |
1459814400000 | 3533.86 |
1459900800000 | 3539.72 |
1459987200000 | 3554.84 |
1460073600000 | 3561.53 |
1460332800000 | 3562.68 |
1460419200000 | 3574.48 |
1460505600000 | 3590.09 |
1460592000000 | 3574.41 |
1460678400000 | 3570.23 |
1460937600000 | 3531.93 |
1461024000000 | 3554.26 |
1461110400000 | 3573.83 |
1461196800000 | 3583.01 |
1461283200000 | 3560.2 |
1461542400000 | 3540.68 |
1461628800000 | 3483.47 |
1461715200000 | 3496.14 |
1461801600000 | 3484.81 |
1461888000000 | 3468.97 |
1462147200000 | 3468.96 |
1462233600000 | 3406.92 |
1462320000000 | 3377.02 |
1462406400000 | 3344.59 |
1462492800000 | 3353.14 |
1462752000000 | 3321.48 |
1462838400000 | 3294.18 |
1462924800000 | 3323.07 |
1463011200000 | 3337.56 |
1463097600000 | 3301.81 |
1463356800000 | 3283.91 |
1463443200000 | 3312.13 |
1463529600000 | 3287.54 |
1463616000000 | 3265.5 |
1463702400000 | 3260.32 |
1463961600000 | 3273.7 |
1464048000000 | 3223.74 |
1464134400000 | 3245.03 |
1464220800000 | 3262.14 |
1464307200000 | 3274.49 |
1464566400000 | 3230.74 |
1464652800000 | 3218.92 |
1464739200000 | 3205.95 |
1464825600000 | 3205 |
1464912000000 | 3218.24 |
1465171200000 | 3269.91 |
1465257600000 | 3329.39 |
1465344000000 | 3321.26 |
1465430400000 | 3317.65 |
1465516800000 | 3286.93 |
1465776000000 | 3248.51 |
1465862400000 | 3231.62 |
1465948800000 | 3235.71 |
1466035200000 | 3208.35 |
1466121600000 | 3215.39 |
1466380800000 | 3257.38 |
1466467200000 | 3295.84 |
1466553600000 | 3295.83 |
1466640000000 | 3311.61 |
1466726400000 | 3232.51 |
1466985600000 | 3216.61 |
1467072000000 | 3259.99 |
1467158400000 | 3304.1 |
1467244800000 | 3330.92 |
1467331200000 | 3346.37 |
1467590400000 | 3360.88 |
1467676800000 | 3334.75 |
1467763200000 | 3334.75 |
1467849600000 | 3334.75 |
1467936000000 | 3314.58 |
1468195200000 | 3366.85 |
1468281600000 | 3379.25 |
1468368000000 | 3411.28 |
1468454400000 | 3421.81 |
1468540800000 | 3443.62 |
1468800000000 | 3420.09 |
1468886400000 | 3403.13 |
1468972800000 | 3383.25 |
1469059200000 | 3348.22 |
1469145600000 | 3338.23 |
1469404800000 | 3346.26 |
1469491200000 | 3337.18 |
1469577600000 | 3327.95 |
1469664000000 | 3342.18 |
1469750400000 | 3313.12 |
1470009600000 | 3373.98 |
1470096000000 | 3355.04 |
1470182400000 | 3318.87 |
1470268800000 | 3340.27 |
1470355200000 | 3382.08 |
1470614400000 | 3387.74 |
1470700800000 | 3397.3 |
1470787200000 | 3439.52 |
1470873600000 | 3438.07 |
1470960000000 | 3428.5 |
1471219200000 | 3456.61 |
1471305600000 | 3490.9 |
1471392000000 | 3456.01 |
1471478400000 | 3476.62 |
1471564800000 | 3447.23 |
1471824000000 | 3443.7 |
1471910400000 | 3422.64 |
1471996800000 | 3412.42 |
1472083200000 | 3427.45 |
1472169600000 | 3434.95 |
1472428800000 | 3407.49 |
1472515200000 | 3395.92 |
1472601600000 | 3395.94 |
1472688000000 | 3367.82 |
1472774400000 | 3363.61 |
1473033600000 | 3388.73 |
1473120000000 | 3402.57 |
1473206400000 | 3423.68 |
1473292800000 | 3437.72 |
1473379200000 | 3408.38 |
1473638400000 | 3408.39 |
1473724800000 | 3360.48 |
1473811200000 | 3324.08 |
1473897600000 | 3308.25 |
1473984000000 | 3308.25 |
1474243200000 | 3305.77 |
1474329600000 | 3310.22 |
1474416000000 | 3320.51 |
1474502400000 | 3364.95 |
1474588800000 | 3369.27 |
1474848000000 | 3350.31 |
1474934400000 | 3347.46 |
1475020800000 | 3342.38 |
1475107200000 | 3363.21 |
1475193600000 | 3323.17 |
1475452800000 | 3323.16 |
1475539200000 | 3349.47 |
1475625600000 | 3342.56 |
1475712000000 | 3343.98 |
1475798400000 | 3330.14 |
1476057600000 | 3327.24 |
1476144000000 | 3324.83 |
1476230400000 | 3303.89 |
1476316800000 | 3284.56 |
1476403200000 | 3288.63 |
1476662400000 | 3267.38 |
1476748800000 | 3311.01 |
1476835200000 | 3315.06 |
1476921600000 | 3316.1 |
1477008000000 | 3321.54 |
1477267200000 | 3335.8 |
1477353600000 | 3348.85 |
1477440000000 | 3336.09 |
1477526400000 | 3315.86 |
1477612800000 | 3304.57 |
1477872000000 | 3311.4 |
1477958400000 | 3314.79 |
1478044800000 | 3287.32 |
1478131200000 | 3268.29 |
1478217600000 | 3258.58 |
1478476800000 | 3256.96 |
1478563200000 | 3283.97 |
1478649600000 | 3232.63 |
1478736000000 | 3212.09 |
1478822400000 | 3170.05 |
1479081600000 | 3108.55 |
1479168000000 | 3129.48 |
1479254400000 | 3119.56 |
1479340800000 | 3084.66 |
1479427200000 | 3068.94 |
1479686400000 | 3069.19 |
1479772800000 | 3072.67 |
1479859200000 | 3053.58 |
1479945600000 | 3034.21 |
1480032000000 | 3033.72 |
1480291200000 | 3025.18 |
1480377600000 | 3016.66 |
1480464000000 | 3015.09 |
1480550400000 | 3022.67 |
1480636800000 | 3032.19 |
1480896000000 | 3025.28 |
1480982400000 | 3040.39 |
1481068800000 | 3044.87 |
1481155200000 | 3074.19 |
1481241600000 | 3070.06 |
1481500800000 | 3070.05 |
1481587200000 | 3073.23 |
1481673600000 | 3061.03 |
1481760000000 | 3040.41 |
1481846400000 | 3031.33 |
1482105600000 | 3026.78 |
1482192000000 | 3024.43 |
1482278400000 | 3021.13 |
1482364800000 | 3009.75 |
1482451200000 | 2997.59 |
1482710400000 | 2997.59 |
1482796800000 | 3000 |
1482883200000 | 3015.09 |
1482969600000 | 3025.29 |
1483056000000 | 3035.23 |
1483315200000 | 3035.23 |
1483401600000 | 3027.75 |
1483488000000 | 3045.3 |
1483574400000 | 3075.44 |
1483660800000 | 3103.32 |
1483920000000 | 3088.6 |
1484006400000 | 3099.02 |
1484092800000 | 3111.29 |
1484179200000 | 3129.58 |
1484265600000 | 3114.3 |
1484524800000 | 3085.45 |
1484611200000 | 3100.12 |
1484697600000 | 3115.8 |
1484784000000 | 3115.72 |
1484870400000 | 3110.57 |
1485129600000 | 3125.33 |
1485216000000 | 3146.54 |
1485302400000 | 3147.18 |
1485388800000 | 3171.79 |
1485475200000 | 3164.76 |
1485734400000 | 3164.74 |
1485820800000 | 3140.65 |
1485907200000 | 3140.64 |
1485993600000 | 3150.07 |
1486080000000 | 3165.36 |
1486339200000 | 3180.26 |
1486425600000 | 3171.29 |
1486512000000 | 3173.85 |
1486598400000 | 3173.84 |
1486684800000 | 3185.95 |
1486944000000 | 3201.09 |
1487030400000 | 3200.02 |
1487116800000 | 3203.12 |
1487203200000 | 3198.45 |
1487289600000 | 3201.35 |
1487548800000 | 3206.99 |
1487635200000 | 3200 |
1487721600000 | 3209.8 |
1487808000000 | 3208.24 |
1487894400000 | 3205.89 |
1488153600000 | 3197.36 |
1488240000000 | 3200.26 |
1488326400000 | 3200.38 |
1488412800000 | 3230.37 |
1488499200000 | 3215.21 |
1488758400000 | 3251.32 |
1488844800000 | 3263.62 |
1488931200000 | 3254.37 |
1489017600000 | 3231.95 |
1489104000000 | 3236.03 |
1489363200000 | 3246.78 |
1489449600000 | 3247.9 |
1489536000000 | 3241.08 |
1489622400000 | 3284.99 |
1489708800000 | 3301.39 |
1489968000000 | 3318.15 |
1490054400000 | 3329.97 |
1490140800000 | 3319.38 |
1490227200000 | 3321.54 |
1490313600000 | 3320.21 |
1490572800000 | 3328.77 |
1490659200000 | 3347.81 |
1490745600000 | 3340.51 |
1490832000000 | 3338.01 |
1490918400000 | 3321.37 |
1491177600000 | 3332.37 |
1491264000000 | 3336.89 |
1491350400000 | 3339.3 |
1491436800000 | 3323.06 |
1491523200000 | 3327.21 |
1491782400000 | 3326.59 |
1491868800000 | 3322.11 |
1491955200000 | 3340.37 |
1492041600000 | 3336.84 |
1492128000000 | 3315.98 |
1492387200000 | 3329.17 |
1492473600000 | 3342.09 |
1492560000000 | 3345.17 |
1492646400000 | 3350.67 |
1492732800000 | 3375.87 |
1492992000000 | 3375.86 |
1493078400000 | 3420.26 |
1493164800000 | 3449.28 |
1493251200000 | 3450.43 |
1493337600000 | 3461.29 |
1493596800000 | 3461.29 |
1493683200000 | 3492.94 |
1493769600000 | 3489.41 |
1493856000000 | 3463.67 |
1493942400000 | 3463.57 |
1494201600000 | 3481.69 |
1494288000000 | 3471.79 |
1494374400000 | 3471.78 |
1494460800000 | 3492.73 |
1494547200000 | 3494.3 |
1494806400000 | 3515.83 |
1494892800000 | 3516.91 |
1494979200000 | 3513.54 |
1495065600000 | 3495.21 |
1495152000000 | 3508.3 |
1495411200000 | 3533.78 |
1495497600000 | 3524.39 |
1495584000000 | 3527.4 |
1495670400000 | 3548.49 |
1495756800000 | 3547.45 |
1496016000000 | 3523.69 |
1496102400000 | 3513.51 |
1496188800000 | 3516.46 |
1496275200000 | 3509.13 |
1496361600000 | 3550.78 |
1496620800000 | 3585.04 |
1496707200000 | 3580.49 |
1496793600000 | 3578.75 |
1496880000000 | 3578.85 |
1496966400000 | 3591.43 |
1497225600000 | 3591.45 |
1497312000000 | 3583.46 |
1497398400000 | 3602 |
1497484800000 | 3587.7 |
1497571200000 | 3578.62 |
1497830400000 | 3565.86 |
1497916800000 | 3545.03 |
1498003200000 | 3528.51 |
1498089600000 | 3532.52 |
1498176000000 | 3540.1 |
1498435200000 | 3540.11 |
1498521600000 | 3540.11 |
1498608000000 | 3526.37 |
1498694400000 | 3534.1 |
1498780800000 | 3526.13 |
1499040000000 | 3527.4 |
1499126400000 | 3519.22 |
1499212800000 | 3531.08 |
1499299200000 | 3531.81 |
1499385600000 | 3508.31 |
1499644800000 | 3500.59 |
1499731200000 | 3492.58 |
1499817600000 | 3504.17 |
1499904000000 | 3505.63 |
1499990400000 | 3508.49 |
1500249600000 | 3513.57 |
1500336000000 | 3515.73 |
1500422400000 | 3519.99 |
1500508800000 | 3512.47 |
1500595200000 | 3524.86 |
1500854400000 | 3533.28 |
1500940800000 | 3530.37 |
1501027200000 | 3533.28 |
1501113600000 | 3549.71 |
1501200000000 | 3540.44 |
1501459200000 | 3530.94 |
1501545600000 | 3531.72 |
1501632000000 | 3542.51 |
1501718400000 | 3545.5 |
1501804800000 | 3552.15 |
1502064000000 | 3553.01 |
1502150400000 | 3557.16 |
1502236800000 | 3547.42 |
1502323200000 | 3540.75 |
1502409600000 | 3511.45 |
1502668800000 | 3525.2 |
1502755200000 | 3528.14 |
1502841600000 | 3535.03 |
1502928000000 | 3545.02 |
1503014400000 | 3549.59 |
1503273600000 | 3542.54 |
1503360000000 | 3554.36 |
1503446400000 | 3558.01 |
1503532800000 | 3566.09 |
1503619200000 | 3560.44 |
1503878400000 | 3564.14 |
1503964800000 | 3548.27 |
1504051200000 | 3569.87 |
1504137600000 | 3569.86 |
1504224000000 | 3569.88 |
1504483200000 | 3569.88 |
1504569600000 | 3575.79 |
1504656000000 | 3599.74 |
1504742400000 | 3647.31 |
1504828800000 | 3657.89 |
1505088000000 | 3662.62 |
1505174400000 | 3665.65 |
1505260800000 | 3668.71 |
1505347200000 | 3649.76 |
1505433600000 | 3676.27 |
1505692800000 | 3667.79 |
1505779200000 | 3653.51 |
1505865600000 | 3653.05 |
1505952000000 | 3636.54 |
1506038400000 | 3636.56 |
1506297600000 | 3621.11 |
1506384000000 | 3609.12 |
1506470400000 | 3590.92 |
1506556800000 | 3572.08 |
1506643200000 | 3593.37 |
1506902400000 | 3577.3 |
1506988800000 | 3581.45 |
1507075200000 | 3594.3 |
1507161600000 | 3593.99 |
1507248000000 | 3597.85 |
1507507200000 | 3599.76 |
1507593600000 | 3613.2 |
1507680000000 | 3610.29 |
1507766400000 | 3607.59 |
1507852800000 | 3611.14 |
1508112000000 | 3625.38 |
1508198400000 | 3607.09 |
1508284800000 | 3607.09 |
1508371200000 | 3602.12 |
1508457600000 | 3594.86 |
1508716800000 | 3583.3 |
1508803200000 | 3574.49 |
1508889600000 | 3580.11 |
1508976000000 | 3574.25 |
1509062400000 | 3591.55 |
1509321600000 | 3609.8 |
1509408000000 | 3611.86 |
1509494400000 | 3609.71 |
1509580800000 | 3602.31 |
1509667200000 | 3598.82 |
1509926400000 | 3610.32 |
1510012800000 | 3622.38 |
1510099200000 | 3614.35 |
1510185600000 | 3639.55 |
1510272000000 | 3648.45 |
1510531200000 | 3640.96 |
1510617600000 | 3631.75 |
1510704000000 | 3626.22 |
1510790400000 | 3613.07 |
1510876800000 | 3627.03 |
1511136000000 | 3628.03 |
1511222400000 | 3633.09 |
1511308800000 | 3680.21 |
1511395200000 | 3686.35 |
1511481600000 | 3669 |
1511740800000 | 3672.29 |
1511827200000 | 3672.57 |
1511913600000 | 3701.05 |
1512000000000 | 3700.37 |
1512086400000 | 3700.37 |
1512345600000 | 3715.08 |
1512432000000 | 3727 |
1512518400000 | 3697.92 |
1512604800000 | 3676.68 |
1512691200000 | 3678.1 |
1512950400000 | 3687.57 |
1513036800000 | 3700.51 |
1513123200000 | 3711.39 |
1513209600000 | 3756.79 |
1513296000000 | 3752.69 |
1513555200000 | 3749.5 |
1513641600000 | 3740.83 |
1513728000000 | 3769.55 |
1513814400000 | 3769.7 |
1513900800000 | 3787.28 |
1514160000000 | 3787.28 |
1514246400000 | 3778.92 |
1514332800000 | 3807.1 |
1514419200000 | 3832.99 |
1514505600000 | 3887.55 |
1514851200000 | 3893.38 |
1514937600000 | 3934.05 |
1515024000000 | 3971.83 |
1515110400000 | 4018.18 |
1515369600000 | 4064.51 |
1515456000000 | 4037.61 |
1515542400000 | 4031.84 |
1515628800000 | 4029.98 |
1515715200000 | 4064.98 |
1515974400000 | 4075.32 |
1516060800000 | 4071.46 |
1516147200000 | 4077.99 |
1516233600000 | 4059.65 |
1516320000000 | 4097.17 |
1516579200000 | 4111.02 |
1516665600000 | 4144 |
1516752000000 | 4150.26 |
1516838400000 | 4195.61 |
1516924800000 | 4223.96 |
1517184000000 | 4236.53 |
1517270400000 | 4191.46 |
1517356800000 | 4191.4 |
1517443200000 | 4191.42 |
1517529600000 | 4201.44 |
1517788800000 | 4141.57 |
1517875200000 | 4042.49 |
1517961600000 | 4097.53 |
1518048000000 | 4083.72 |
1518134400000 | 4031.66 |
1518393600000 | 4041.09 |
1518480000000 | 4051.03 |
1518566400000 | 4082.75 |
1518652800000 | 4121.97 |
1518739200000 | 4121.91 |
1518998400000 | 4170.05 |
1519084800000 | 4151.28 |
1519171200000 | 4160.29 |
1519257600000 | 4146.7 |
1519344000000 | 4157.41 |
1519603200000 | 4167.93 |
1519689600000 | 4187.21 |
1519776000000 | 4144.42 |
1519862400000 | 4137.31 |
1519948800000 | 4144.33 |
1520208000000 | 4101.47 |
1520294400000 | 4113.02 |
1520380800000 | 4071.43 |
1520467200000 | 4067.49 |
1520553600000 | 4073 |
1520812800000 | 4125.46 |
1520899200000 | 4133.14 |
1520985600000 | 4130.26 |
1521072000000 | 4099.64 |
1521158400000 | 4111.11 |
1521417600000 | 4101.61 |
1521504000000 | 4105.97 |
1521590400000 | 4106.78 |
1521676800000 | 4139.88 |
1521763200000 | 4101.95 |
1522022400000 | 4112.4 |
1522108800000 | 4145.44 |
1522195200000 | 4144.07 |
1522281600000 | 4134.98 |
1522368000000 | 4156.74 |
1522627200000 | 4152.44 |
1522713600000 | 4124.43 |
1522800000000 | 4023.77 |
1522886400000 | 4086.88 |
1522972800000 | 4081.13 |
1523232000000 | 4117.52 |
1523318400000 | 4167.04 |
1523404800000 | 4196.48 |
1523491200000 | 4193.04 |
1523577600000 | 4188.2 |
1523836800000 | 4196.98 |
1523923200000 | 4185.33 |
1524009600000 | 4181.27 |
1524096000000 | 4211.48 |
1524182400000 | 4184.82 |
1524441600000 | 4154.56 |
1524528000000 | 4113.26 |
1524614400000 | 4069.75 |
1524700800000 | 4078.1 |
1524787200000 | 4104.14 |
1525046400000 | 4115.22 |
1525132800000 | 4115.23 |
1525219200000 | 4075.06 |
1525305600000 | 4069.25 |
1525392000000 | 4047.77 |
1525651200000 | 4010.46 |
1525737600000 | 4046.09 |
1525824000000 | 4046.08 |
1525910400000 | 4046.11 |
1525996800000 | 4046.1 |
1526256000000 | 4039 |
1526342400000 | 4032.04 |
1526428800000 | 4040.98 |
1526515200000 | 4024.13 |
1526601600000 | 4013.14 |
1526860800000 | 4005.07 |
1526947200000 | 4010.67 |
1527033600000 | 3916.71 |
1527120000000 | 3862.92 |
1527206400000 | 3912.47 |
1527465600000 | 3875.29 |
1527552000000 | 3875.29 |
1527638400000 | 3743.13 |
1527724800000 | 3791.91 |
1527811200000 | 3830.45 |
1528070400000 | 3848.98 |
1528156800000 | 3859.38 |
1528243200000 | 3902.73 |
1528329600000 | 3922.89 |
1528416000000 | 3904.2 |
1528675200000 | 3902.68 |
1528761600000 | 3880.52 |
1528848000000 | 3879.9 |
1528934400000 | 3882.36 |
1529020800000 | 3882.36 |
1529280000000 | 3835.43 |
1529366400000 | 3780.71 |
1529452800000 | 3778.79 |
1529539200000 | 3731.48 |
1529625600000 | 3750.58 |
1529884800000 | 3711.64 |
1529971200000 | 3702.19 |
1530057600000 | 3676.78 |
1530144000000 | 3663.24 |
1530230400000 | 3721.58 |
1530489600000 | 3703.03 |
1530576000000 | 3689.02 |
1530662400000 | 3711.31 |
1530748800000 | 3720.64 |
1530835200000 | 3672.8 |
1531094400000 | 3678.19 |
1531180800000 | 3718.07 |
1531267200000 | 3694.76 |
1531353600000 | 3735.44 |
1531440000000 | 3771.49 |
1531699200000 | 3797.13 |
1531785600000 | 3804.65 |
1531872000000 | 3828.41 |
1531958400000 | 3841.62 |
1532044800000 | 3839.3 |
1532304000000 | 3856.97 |
1532390400000 | 3864.46 |
1532476800000 | 3877 |
1532563200000 | 3874.42 |
1532649600000 | 3878.25 |
1532908800000 | 3883.63 |
1532995200000 | 3902.88 |
1533081600000 | 3908.18 |
1533168000000 | 3874.87 |
1533254400000 | 3875.69 |
1533513600000 | 3872.2 |
1533600000000 | 3895.4 |
1533686400000 | 3927.92 |
1533772800000 | 3926.52 |
1533859200000 | 3918.89 |
1534118400000 | 3864.39 |
1534204800000 | 3862.52 |
1534291200000 | 3864.8 |
1534377600000 | 3843.69 |
1534464000000 | 3853.81 |
1534723200000 | 3869.21 |
1534809600000 | 3887.19 |
1534896000000 | 3887.21 |
1534982400000 | 3901.85 |
1535068800000 | 3883.76 |
1535328000000 | 3900.64 |
1535414400000 | 3921.69 |
1535500800000 | 3893.21 |
1535587200000 | 3882.21 |
1535673600000 | 3882.21 |
1535932800000 | 3849 |
1536019200000 | 3844.32 |
1536105600000 | 3808.58 |
1536192000000 | 3807.63 |
1536278400000 | 3810.34 |
1536537600000 | 3810.34 |
1536624000000 | 3810.37 |
1536710400000 | 3764.94 |
1536796800000 | 3778 |
1536883200000 | 3808.63 |
1537142400000 | 3808.65 |
1537228800000 | 3780.12 |
1537315200000 | 3797.03 |
1537401600000 | 3808.08 |
1537488000000 | 3828.97 |
1537747200000 | 3812.16 |
1537833600000 | 3799.52 |
1537920000000 | 3807.52 |
1538006400000 | 3812.91 |
1538092800000 | 3819.09 |
1538352000000 | 3815.56 |
1538438400000 | 3821.79 |
1538524800000 | 3821.25 |
1538611200000 | 3799.64 |
1538697600000 | 3775.91 |
1538956800000 | 3737.58 |
1539043200000 | 3732.77 |
1539129600000 | 3650.28 |
1539216000000 | 3598.12 |
1539302400000 | 3637.67 |
1539561600000 | 3634.26 |
1539648000000 | 3650.21 |
1539734400000 | 3664.33 |
1539820800000 | 3656.43 |
1539907200000 | 3641.97 |
1540166400000 | 3620.93 |
1540252800000 | 3572.49 |
1540339200000 | 3556.77 |
1540425600000 | 3526.68 |
1540512000000 | 3522.3 |
1540771200000 | 3505.42 |
1540857600000 | 3510.83 |
1540944000000 | 3565.1 |
1541030400000 | 3572.2 |
1541116800000 | 3612.68 |
1541376000000 | 3590.76 |
1541462400000 | 3590.75 |
1541548800000 | 3615.61 |
1541635200000 | 3627.24 |
1541721600000 | 3587.33 |
1541980800000 | 3553.27 |
1542067200000 | 3533.53 |
1542153600000 | 3537.11 |
1542240000000 | 3560.04 |
1542326400000 | 3589.6 |
1542585600000 | 3598.88 |
1542672000000 | 3598.88 |
1542758400000 | 3570.07 |
1542844800000 | 3563.76 |
1542931200000 | 3563.18 |
1543190400000 | 3576.14 |
1543276800000 | 3531 |
1543363200000 | 3528.43 |
1543449600000 | 3551.14 |
1543536000000 | 3512.24 |
1543795200000 | 3565.73 |
1543881600000 | 3572.4 |
1543968000000 | 3554.13 |
1544054400000 | 3525.64 |
1544140800000 | 3524.21 |
1544400000000 | 3479.16 |
1544486400000 | 3449.6 |
1544572800000 | 3460.86 |
1544659200000 | 3485.92 |
1544745600000 | 3457.01 |
1545004800000 | 3417.41 |
1545091200000 | 3390.77 |
1545177600000 | 3424.82 |
1545264000000 | 3419.98 |
1545350400000 | 3447.29 |
1545609600000 | 3468.03 |
1545696000000 | 3468.03 |
1545782400000 | 3450.5 |
1545868800000 | 3501.59 |
1545955200000 | 3518.97 |
1546214400000 | 3533.18 |
1546387200000 | 3488.07 |
1546473600000 | 3496.35 |
1546560000000 | 3495.88 |
1546819200000 | 3533.4 |
1546905600000 | 3521.79 |
1546992000000 | 3530.4 |
1547078400000 | 3571.21 |
1547164800000 | 3590.4 |
1547424000000 | 3568.83 |
1547510400000 | 3575.18 |
1547596800000 | 3566.11 |
1547683200000 | 3586.09 |
1547769600000 | 3603.22 |
1548028800000 | 3603.21 |
1548115200000 | 3595.49 |
1548201600000 | 3568.92 |
1548288000000 | 3582.07 |
1548374400000 | 3619.24 |
1548633600000 | 3620.41 |
1548720000000 | 3604.3 |
1548806400000 | 3593.87 |
1548892800000 | 3602.37 |
1548979200000 | 3602.36 |
1549238400000 | 3611.1 |
1549324800000 | 3611.08 |
1549411200000 | 3611.08 |
1549497600000 | 3654.08 |
1549584000000 | 3648.29 |
1549843200000 | 3645.49 |
1549929600000 | 3636.51 |
1550016000000 | 3645.24 |
1550102400000 | 3648.5 |
1550188800000 | 3640.07 |
1550448000000 | 3651.88 |
1550534400000 | 3684.91 |
1550620800000 | 3751.4 |
1550707200000 | 3756.36 |
1550793600000 | 3729.79 |
1551052800000 | 3737.9 |
1551139200000 | 3720.53 |
1551225600000 | 3711.23 |
1551312000000 | 3689.56 |
1551398400000 | 3673.52 |
1551657600000 | 3660.91 |
1551744000000 | 3655.33 |
1551830400000 | 3658.7 |
1551916800000 | 3664.37 |
1552003200000 | 3651.26 |
1552262400000 | 3625.03 |
1552348800000 | 3644.55 |
1552435200000 | 3649.84 |
1552521600000 | 3643.36 |
1552608000000 | 3660.28 |
1552867200000 | 3687.54 |
1552953600000 | 3671.93 |
1553040000000 | 3680.31 |
1553126400000 | 3655.14 |
1553212800000 | 3662.17 |
1553472000000 | 3625.7 |
1553558400000 | 3625.23 |
1553644800000 | 3616.43 |
1553731200000 | 3613.18 |
1553817600000 | 3616.36 |
1554076800000 | 3595.5 |
1554163200000 | 3599.6 |
1554249600000 | 3629.62 |
1554336000000 | 3633.94 |
1554422400000 | 3623.56 |
1554681600000 | 3626.2 |
1554768000000 | 3631.21 |
1554854400000 | 3617.33 |
1554940800000 | 3581.65 |
1555027200000 | 3590.16 |
1555286400000 | 3595.34 |
1555372800000 | 3568.69 |
1555459200000 | 3544.61 |
1555545600000 | 3537.02 |
1555632000000 | 3550 |
1555891200000 | 3583.45 |
1555977600000 | 3599.97 |
1556064000000 | 3625.66 |
1556150400000 | 3616.14 |
1556236800000 | 3621.36 |
1556496000000 | 3610.29 |
1556582400000 | 3611.95 |
1556668800000 | 3611.91 |
1556755200000 | 3589.58 |
1556841600000 | 3594.51 |
1557100800000 | 3568.12 |
1557187200000 | 3584.06 |
1557273600000 | 3568.98 |
1557360000000 | 3530.9 |
1557446400000 | 3514.09 |
1557705600000 | 3478.56 |
1557792000000 | 3469.27 |
1557878400000 | 3494.6 |
1557964800000 | 3476.07 |
1558051200000 | 3478.72 |
1558310400000 | 3478.72 |
1558396800000 | 3456.75 |
1558483200000 | 3456.74 |
1558569600000 | 3441.28 |
1558656000000 | 3434.78 |
1558915200000 | 3441.39 |
1559001600000 | 3472.39 |
1559088000000 | 3478.6 |
1559174400000 | 3512.68 |
1559260800000 | 3542.89 |
1559520000000 | 3554.61 |
1559606400000 | 3546.54 |
1559692800000 | 3546.54 |
1559779200000 | 3546.51 |
1559865600000 | 3572.51 |
1560124800000 | 3589.74 |
1560211200000 | 3585.6 |
1560297600000 | 3591.55 |
1560384000000 | 3578.79 |
1560470400000 | 3565.66 |
1560729600000 | 3549.41 |
1560816000000 | 3567.04 |
1560902400000 | 3598.25 |
1560988800000 | 3650.15 |
1561075200000 | 3669.55 |
1561334400000 | 3659.98 |
1561420800000 | 3658.35 |
1561507200000 | 3652.46 |
1561593600000 | 3657.26 |
1561680000000 | 3664.99 |
1561939200000 | 3692.15 |
1562025600000 | 3707.74 |
1562112000000 | 3706.66 |
1562198400000 | 3710.97 |
1562284800000 | 3700.04 |
1562544000000 | 3682.29 |
1562630400000 | 3694.39 |
1562716800000 | 3689.56 |
1562803200000 | 3712.49 |
1562889600000 | 3700.6 |
1563148800000 | 3711.06 |
1563235200000 | 3708.47 |
1563321600000 | 3681.87 |
1563408000000 | 3665.36 |
1563494400000 | 3687.34 |
1563753600000 | 3680.26 |
1563840000000 | 3675.69 |
1563926400000 | 3674.7 |
1564012800000 | 3681.22 |
1564099200000 | 3658.55 |
1564358400000 | 3639.21 |
1564444800000 | 3639.21 |
1564531200000 | 3613.09 |
1564617600000 | 3603.43 |
1564704000000 | 3565.54 |
1564963200000 | 3504.02 |
1565049600000 | 3497.97 |
1565136000000 | 3485.16 |
1565222400000 | 3512.72 |
1565308800000 | 3514.79 |
1565568000000 | 3514.8 |
1565654400000 | 3459.37 |
1565740800000 | 3480.19 |
1565827200000 | 3466.19 |
1565913600000 | 3477.47 |
1566172800000 | 3479.1 |
1566259200000 | 3484.87 |
1566345600000 | 3476.63 |
1566432000000 | 3476.26 |
1566518400000 | 3490.1 |
1566777600000 | 3452.57 |
1566864000000 | 3436.63 |
1566950400000 | 3426.4 |
1567036800000 | 3426.32 |
1567123200000 | 3475.6 |
1567382400000 | 3475.58 |
1567468800000 | 3419.07 |
1567555200000 | 3448.48 |
1567641600000 | 3460.97 |
1567728000000 | 3477.91 |
1567987200000 | 3477.89 |
1568073600000 | 3482.69 |
1568160000000 | 3491.31 |
1568246400000 | 3499.16 |
1568332800000 | 3510.54 |
1568592000000 | 3510.56 |
1568678400000 | 3497.59 |
1568764800000 | 3497.89 |
1568851200000 | 3482.93 |
1568937600000 | 3503.22 |
1569196800000 | 3488.2 |
1569283200000 | 3483.85 |
1569369600000 | 3473.4 |
1569456000000 | 3477.97 |
1569542400000 | 3468.59 |
1569801600000 | 3469.77 |
1569888000000 | 3472.69 |
1569974400000 | 3450.09 |
1570060800000 | 3433.72 |
1570147200000 | 3431.64 |
1570406400000 | 3429.41 |
1570492800000 | 3435.39 |
1570579200000 | 3412.44 |
1570665600000 | 3417.84 |
1570752000000 | 3441.45 |
1571011200000 | 3460.06 |
1571097600000 | 3462.46 |
1571184000000 | 3477.61 |
1571270400000 | 3484.44 |
1571356800000 | 3473.52 |
1571616000000 | 3475.46 |
1571702400000 | 3475.97 |
1571788800000 | 3465.91 |
1571875200000 | 3471.83 |
1571961600000 | 3465.2 |
1572220800000 | 3465.22 |
1572307200000 | 3480.34 |
1572393600000 | 3480.81 |
1572480000000 | 3514.41 |
1572566400000 | 3519.09 |
1572825600000 | 3553.59 |
1572912000000 | 3577.9 |
1572998400000 | 3564.9 |
1573084800000 | 3590.57 |
1573171200000 | 3584.87 |
1573430400000 | 3574.07 |
1573516800000 | 3575.16 |
1573603200000 | 3543.98 |
1573689600000 | 3536.98 |
1573776000000 | 3541.62 |
1574035200000 | 3553.07 |
1574121600000 | 3551.83 |
1574208000000 | 3542.94 |
1574294400000 | 3524.39 |
1574380800000 | 3526.83 |
1574640000000 | 3513.62 |
1574726400000 | 3498.37 |
1574812800000 | 3507.9 |
1574899200000 | 3496.54 |
1574985600000 | 3460.35 |
1575244800000 | 3467.37 |
1575331200000 | 3453.02 |
1575417600000 | 3451.32 |
1575504000000 | 3466.93 |
1575590400000 | 3483.07 |
1575849600000 | 3474.95 |
1575936000000 | 3472.69 |
1576022400000 | 3478.89 |
1576108800000 | 3493.69 |
1576195200000 | 3523.73 |
1576454400000 | 3516.04 |
1576540800000 | 3529.14 |
1576627200000 | 3575.26 |
1576713600000 | 3564.91 |
1576800000000 | 3585.55 |
1577059200000 | 3590.18 |
1577145600000 | 3578.43 |
1577232000000 | 3578.43 |
1577318400000 | 3582.58 |
1577404800000 | 3607.15 |
1577664000000 | 3638.94 |
1577750400000 | 3609.99 |
1577923200000 | 3639.99 |
1578009600000 | 3646.52 |
1578268800000 | 3620.35 |
1578355200000 | 3650.24 |
1578441600000 | 3596.24 |
1578528000000 | 3620.78 |
1578614400000 | 3629.98 |
1578873600000 | 3631.31 |
1578960000000 | 3614.05 |
1579046400000 | 3618.99 |
1579132800000 | 3633.69 |
1579219200000 | 3653.97 |
1579478400000 | 3642.77 |
1579564800000 | 3627.66 |
1579651200000 | 3622.61 |
1579737600000 | 3610.32 |
1579824000000 | 3615.48 |
1580083200000 | 3615.46 |
1580169600000 | 3540.33 |
1580256000000 | 3549.3 |
1580342400000 | 3529.83 |
1580428800000 | 3480.87 |
1580688000000 | 3437.91 |
1580774400000 | 3468.21 |
1580860800000 | 3473.36 |
1580947200000 | 3501.38 |
1581033600000 | 3493.62 |
1581292800000 | 3463.42 |
1581379200000 | 3493.89 |
1581465600000 | 3484.4 |
1581552000000 | 3485 |
1581638400000 | 3499.79 |
1581897600000 | 3487.77 |
1581984000000 | 3468.26 |
1582070400000 | 3458.67 |
1582156800000 | 3442.97 |
1582243200000 | 3427.31 |
1582502400000 | 3304.44 |
1582588800000 | 3326.14 |
1582675200000 | 3311.54 |
1582761600000 | 3324.84 |
1582848000000 | 3261.33 |
1583107200000 | 3229.17 |
1583193600000 | 3252.53 |
1583280000000 | 3295.91 |
1583366400000 | 3322.3 |
1583452800000 | 3285.58 |
1583712000000 | 3099.51 |
1583798400000 | 3093.91 |
1583884800000 | 3138.96 |
1583971200000 | 3050.92 |
1584057600000 | 2872.09 |
1584316800000 | 2686.11 |
1584403200000 | 2610.89 |
1584489600000 | 2551.89 |
1584576000000 | 2455.41 |
1584662400000 | 2638.27 |
1584921600000 | 2503.98 |
1585008000000 | 2584.92 |
1585094400000 | 2684.11 |
1585180800000 | 2738.71 |
1585267200000 | 2779.49 |
1585526400000 | 2746.87 |
1585612800000 | 2805.2 |
1585699200000 | 2738.66 |
1585785600000 | 2772.55 |
1585872000000 | 2765.26 |
1586131200000 | 2789.58 |
1586217600000 | 2866.25 |
1586304000000 | 2839.89 |
1586390400000 | 2867.3 |
1586476800000 | 2858.35 |
1586736000000 | 2856.55 |
1586822400000 | 2892.46 |
1586908800000 | 2931.06 |
1586995200000 | 2909.26 |
1587081600000 | 2959.43 |
1587340800000 | 2974.9 |
1587427200000 | 2891.18 |
1587513600000 | 2912.76 |
1587600000000 | 2920.83 |
1587686400000 | 2902.87 |
1587945600000 | 2904.62 |
1588032000000 | 2898.88 |
1588118400000 | 2935.83 |
1588204800000 | 3020.06 |
1588291200000 | 3020.07 |
1588550400000 | 2961.45 |
1588636800000 | 2997.86 |
1588723200000 | 2967.85 |
1588809600000 | 2967.82 |
1588896000000 | 2977.33 |
1589155200000 | 2977.33 |
1589241600000 | 2979.75 |
1589328000000 | 3022.31 |
1589414400000 | 3014.8 |
1589500800000 | 3028.33 |
1589760000000 | 3046.07 |
1589846400000 | 3094.91 |
1589932800000 | 3120.97 |
1590019200000 | 3182.51 |
1590105600000 | 3126.7 |
1590364800000 | 3126.71 |
1590451200000 | 3126.69 |
1590537600000 | 3185.45 |
1590624000000 | 3193.67 |
1590710400000 | 3256.55 |
1590969600000 | 3310.03 |
1591056000000 | 3368.15 |
1591142400000 | 3419.65 |
1591228800000 | 3468.9 |
1591315200000 | 3472.52 |
1591574400000 | 3472.49 |
1591660800000 | 3518.15 |
1591747200000 | 3545.93 |
1591833600000 | 3505.33 |
1591920000000 | 3462.06 |
1592179200000 | 3331.76 |
1592265600000 | 3390.3 |
1592352000000 | 3397.76 |
1592438400000 | 3351.36 |
1592524800000 | 3367.49 |
1592784000000 | 3364.12 |
1592870400000 | 3361.32 |
1592956800000 | 3358.82 |
1593043200000 | 3326.27 |
1593129600000 | 3307.93 |
1593388800000 | 3330.89 |
1593475200000 | 3352.82 |
1593561600000 | 3398.81 |
1593648000000 | 3446.98 |
1593734400000 | 3488.56 |
1593993600000 | 3560.52 |
1594080000000 | 3549.97 |
1594166400000 | 3579.61 |
1594252800000 | 3606.65 |
1594339200000 | 3622.56 |
1594598400000 | 3676.26 |
1594684800000 | 3643.67 |
1594771200000 | 3615.84 |
1594857600000 | 3573.07 |
1594944000000 | 3657 |
1595203200000 | 3670.99 |
1595289600000 | 3687.1 |
1595376000000 | 3677.44 |
1595462400000 | 3717.21 |
1595548800000 | 3676.26 |
1595808000000 | 3710.34 |
1595894400000 | 3768.15 |
1595980800000 | 3776.04 |
1596067200000 | 3765.15 |
1596153600000 | 3765.17 |
1596412800000 | 3742.69 |
1596499200000 | 3777.5 |
1596585600000 | 3801.97 |
1596672000000 | 3850.54 |
1596758400000 | 3813.31 |
1597017600000 | 3765.43 |
1597104000000 | 3762.34 |
1597190400000 | 3698.05 |
1597276800000 | 3743.01 |
1597363200000 | 3690.78 |
1597622400000 | 3668.61 |
1597708800000 | 3769.93 |
1597795200000 | 3784.47 |
1597881600000 | 3784.45 |
1597968000000 | 3802.88 |
1598227200000 | 3793.67 |
1598313600000 | 3734.46 |
1598400000000 | 3751.65 |
1598486400000 | 3754.22 |
1598572800000 | 3726.21 |
1598832000000 | 3726.22 |
1598918400000 | 3743.62 |
1599004800000 | 3764.93 |
1599091200000 | 3702.46 |
1599177600000 | 3681.17 |
1599436800000 | 3662.93 |
1599523200000 | 3633.04 |
1599609600000 | 3551.83 |
1599696000000 | 3501.38 |
1599782400000 | 3580.91 |
1600041600000 | 3645.05 |
1600128000000 | 3693.37 |
1600214400000 | 3693.34 |
1600300800000 | 3643.19 |
1600387200000 | 3664.76 |
1600646400000 | 3631.29 |
1600732800000 | 3637.3 |
1600819200000 | 3597.64 |
1600905600000 | 3614.96 |
1600992000000 | 3646.34 |
1601251200000 | 3660.27 |
1601337600000 | 3661 |
1601424000000 | 3650.61 |
1601510400000 | 3648.83 |
1601596800000 | 3659.89 |
1601856000000 | 3707.39 |
1601942400000 | 3683.18 |
1602028800000 | 3658.57 |
1602115200000 | 3715.43 |
1602201600000 | 3749.26 |
1602460800000 | 3731.07 |
1602547200000 | 3752.54 |
1602633600000 | 3760.66 |
1602720000000 | 3744.12 |
1602806400000 | 3737.79 |
1603065600000 | 3782.77 |
1603152000000 | 3758.34 |
1603238400000 | 3699.76 |
1603324800000 | 3715.4 |
1603411200000 | 3682.64 |
1603670400000 | 3669.43 |
1603756800000 | 3693.57 |
1603843200000 | 3684.03 |
1603929600000 | 3684.03 |
1604016000000 | 3616.79 |
1604275200000 | 3590.27 |
1604361600000 | 3590.06 |
1604448000000 | 3592.33 |
1604534400000 | 3702.78 |
1604620800000 | 3771.05 |
1604880000000 | 3793.34 |
1604966400000 | 3837.73 |
1605052800000 | 3820.47 |
1605139200000 | 3853.38 |
1605225600000 | 3862.94 |
1605484800000 | 3881.26 |
1605571200000 | 3916.79 |
1605657600000 | 3913.5 |
1605744000000 | 3854.63 |
1605830400000 | 3897.08 |
1606089600000 | 3908.32 |
1606176000000 | 3844.96 |
1606262400000 | 3882.53 |
1606348800000 | 3950 |
1606435200000 | 3937.27 |
1606694400000 | 3882.67 |
1606780800000 | 3943.56 |
1606867200000 | 3938.82 |
1606953600000 | 4000.91 |
1607040000000 | 4009.06 |
1607299200000 | 4000.28 |
1607385600000 | 4033.09 |
1607472000000 | 4053.47 |
1607558400000 | 4069.84 |
1607644800000 | 4120.24 |
1607904000000 | 4041.67 |
1607990400000 | 4069.6 |
1608076800000 | 4113.55 |
1608163200000 | 4108.56 |
1608249600000 | 4059.57 |
1608508800000 | 4038.38 |
1608595200000 | 3984.77 |
1608681600000 | 4024.26 |
1608768000000 | 4018.65 |
1608854400000 | 4018.65 |
1609113600000 | 4035.67 |
1609200000000 | 4017.9 |
1609286400000 | 4053.91 |
1609372800000 | 4035.01 |
1609718400000 | 3982.17 |
1609804800000 | 3975.04 |
1609891200000 | 3937.68 |
1609977600000 | 3921.74 |
1610064000000 | 3991.66 |
1610323200000 | 3941.5 |
1610409600000 | 3947.82 |
1610496000000 | 4019.93 |
1610582400000 | 4020.72 |
1610668800000 | 4007.23 |
1610928000000 | 3970.44 |
1611014400000 | 3952.97 |
1611100800000 | 3962.92 |
1611187200000 | 3953.18 |
1611273600000 | 3960.2 |
1611532800000 | 3911.79 |
1611619200000 | 3908.24 |
1611705600000 | 3929.28 |
1611792000000 | 3929.28 |
1611878400000 | 3919.15 |
1612137600000 | 3919.17 |
1612224000000 | 3948.72 |
1612310400000 | 3953.62 |
1612396800000 | 3959.69 |
1612483200000 | 3935.55 |
1612742400000 | 3925.36 |
1612828800000 | 3968.78 |
1612915200000 | 3991.1 |
1613001600000 | 4006.59 |
1613088000000 | 4006.58 |
1613347200000 | 4036.26 |
1613433600000 | 4043.6 |
1613520000000 | 4013.42 |
1613606400000 | 3963.05 |
1613692800000 | 3987.42 |
1613952000000 | 3947.24 |
1614038400000 | 3941.37 |
1614124800000 | 3911.13 |
1614211200000 | 3981.71 |
1614297600000 | 3957.09 |
1614556800000 | 3924.71 |
1614643200000 | 3928.2 |
1614729600000 | 3978.87 |
1614816000000 | 3947.34 |
1614902400000 | 3955.87 |
1615161600000 | 3919.78 |
1615248000000 | 3946.68 |
1615334400000 | 3978.23 |
1615420800000 | 3999.23 |
1615507200000 | 3970.02 |
1615766400000 | 3980.7 |
1615852800000 | 3988.31 |
1615939200000 | 3991.52 |
1616025600000 | 4014.14 |
1616112000000 | 4008.04 |
1616371200000 | 3983.33 |
1616457600000 | 3936.76 |
1616544000000 | 3937.86 |
1616630400000 | 3918.31 |
1616716800000 | 3929.59 |
1616976000000 | 3951.29 |
1617062400000 | 3939.98 |
1617148800000 | 3874.99 |
1617235200000 | 3908.93 |
1617321600000 | 3923.78 |
1617580800000 | 3928.9 |
1617667200000 | 3935.48 |
1617753600000 | 3974.68 |
1617840000000 | 3987.5 |
1617926400000 | 3981.38 |
1618185600000 | 3984.69 |
1618272000000 | 3954.31 |
1618358400000 | 3968.35 |
1618444800000 | 3989.21 |
1618531200000 | 3989.7 |
1618790400000 | 3972.45 |
1618876800000 | 3986.09 |
1618963200000 | 3962.43 |
1619049600000 | 4001.55 |
1619136000000 | 4010.53 |
1619395200000 | 4058.62 |
1619481600000 | 4029.27 |
1619568000000 | 4020.51 |
1619654400000 | 4020.54 |
1619740800000 | 4004.32 |
1620000000000 | 3961.95 |
1620086400000 | 3938.03 |
1620172800000 | 3907.8 |
1620259200000 | 3893.32 |
1620345600000 | 3925.64 |
1620604800000 | 3910.44 |
1620691200000 | 3873.31 |
1620777600000 | 3878.12 |
1620864000000 | 3878.1 |
1620950400000 | 3878.13 |
1621209600000 | 3855.65 |
1621296000000 | 3885.85 |
1621382400000 | 3844.7 |
1621468800000 | 3815.72 |
1621555200000 | 3793.26 |
1621814400000 | 3828.51 |
1621900800000 | 3844.52 |
1621987200000 | 3844.53 |
1622073600000 | 3880.84 |
1622160000000 | 3889.93 |
1622419200000 | 3872.08 |
1622505600000 | 3875.87 |
1622592000000 | 3918.19 |
1622678400000 | 3902.51 |
1622764800000 | 3872.81 |
1623024000000 | 3872.81 |
1623110400000 | 3897.33 |
1623196800000 | 3881.7 |
1623283200000 | 3879.23 |
1623369600000 | 3882.77 |
1623628800000 | 3898.99 |
1623715200000 | 3896.59 |
1623801600000 | 3877.13 |
1623888000000 | 3843.3 |
1623974400000 | 3882.4 |
1624233600000 | 3833.94 |
1624320000000 | 3816.33 |
1624406400000 | 3799.01 |
1624492800000 | 3768.44 |
1624579200000 | 3776.87 |
1624838400000 | 3747.84 |
1624924800000 | 3758.98 |
1625011200000 | 3728.99 |
1625097600000 | 3725.35 |
1625184000000 | 3716.61 |
1625443200000 | 3722.06 |
1625529600000 | 3732.74 |
1625616000000 | 3726.08 |
1625702400000 | 3648.33 |
1625788800000 | 3669.22 |
1626048000000 | 3644.43 |
1626134400000 | 3660.95 |
1626220800000 | 3650.06 |
1626307200000 | 3678.97 |
1626393600000 | 3677.61 |
1626652800000 | 3661.61 |
1626739200000 | 3661.56 |
1626825600000 | 3657 |
1626912000000 | 3691.62 |
1626998400000 | 3689.78 |
1627257600000 | 3658.9 |
1627344000000 | 3658.89 |
1627430400000 | 3652.14 |
1627516800000 | 3639.8 |
1627603200000 | 3627.6 |
1627862400000 | 3628.97 |
1627948800000 | 3643.4 |
1628035200000 | 3618.57 |
1628121600000 | 3628.77 |
1628208000000 | 3621.01 |
1628467200000 | 3629.73 |
1628553600000 | 3629.72 |
1628640000000 | 3634.94 |
1628726400000 | 3630.44 |
1628812800000 | 3631.1 |
1629072000000 | 3621.49 |
1629158400000 | 3663.07 |
1629244800000 | 3673.19 |
1629331200000 | 3646.06 |
1629417600000 | 3657.29 |
1629676800000 | 3683.46 |
1629763200000 | 3759.16 |
1629849600000 | 3797.94 |
1629936000000 | 3832.84 |
1630022400000 | 3844.67 |
1630281600000 | 3900.37 |
1630368000000 | 3900.4 |
1630454400000 | 3883.62 |
1630540800000 | 3868.48 |
1630627200000 | 3896.24 |
1630886400000 | 3896.38 |
1630972800000 | 3899.53 |
1631059200000 | 3921.14 |
1631145600000 | 3880.32 |
1631232000000 | 3894.64 |
1631491200000 | 3869.77 |
1631577600000 | 3837.15 |
1631664000000 | 3835.06 |
1631750400000 | 3835.03 |
1631836800000 | 3818.83 |
1632096000000 | 3742.11 |
1632182400000 | 3751.87 |
1632268800000 | 3760.19 |
1632355200000 | 3788.89 |
1632441600000 | 3783.68 |
1632700800000 | 3781.87 |
1632787200000 | 3803.67 |
1632873600000 | 3812.63 |
1632960000000 | 3804.28 |
1633046400000 | 3781.93 |
1633305600000 | 3794.39 |
1633392000000 | 3806.21 |
1633478400000 | 3850.11 |
1633564800000 | 3860.84 |
1633651200000 | 3877.02 |
1633910400000 | 3909.4 |
1633996800000 | 3934.72 |
1634083200000 | 3969.74 |
1634169600000 | 3970.02 |
1634256000000 | 3984.7 |
1634515200000 | 3987.17 |
1634601600000 | 3987.16 |
1634688000000 | 3996 |
1634774400000 | 3967.84 |
1634860800000 | 3970.31 |
1635120000000 | 3968.79 |
1635206400000 | 3960.66 |
1635292800000 | 3949.83 |
1635379200000 | 3926.22 |
1635465600000 | 3934.01 |
1635724800000 | 3848.79 |
1635811200000 | 3876.45 |
1635897600000 | 3857.89 |
1635984000000 | 3857.89 |
1636070400000 | 3852.6 |
1636329600000 | 3856.15 |
1636416000000 | 3837.83 |
1636502400000 | 3819.67 |
1636588800000 | 3797.6 |
1636675200000 | 3829.39 |
1636934400000 | 3818.3 |
1637020800000 | 3810.4 |
1637107200000 | 3796.33 |
1637193600000 | 3787.55 |
1637280000000 | 3788.25 |
1637539200000 | 3786.44 |
1637625600000 | 3764.94 |
1637712000000 | 3746.22 |
1637798400000 | 3718.81 |
1637884800000 | 3684.03 |
1638144000000 | 3679.01 |
1638230400000 | 3709.34 |
1638316800000 | 3664.89 |
1638403200000 | 3637.7 |
1638489600000 | 3636.85 |
1638748800000 | 3594.08 |
1638835200000 | 3626.54 |
1638921600000 | 3633.45 |
1639008000000 | 3654.91 |
1639094400000 | 3626.77 |
1639353600000 | 3621.23 |
1639440000000 | 3587.06 |
1639526400000 | 3597.57 |
1639612800000 | 3623.65 |
1639699200000 | 3639.47 |
1639958400000 | 3604.86 |
1640044800000 | 3617.53 |
1640131200000 | 3630.21 |
1640217600000 | 3680.25 |
1640304000000 | 3689.03 |
1640563200000 | 3733.67 |
1640649600000 | 3760.57 |
1640736000000 | 3770.56 |
1640822400000 | 3773.47 |
1640908800000 | 3815.81 |
1641168000000 | 3788.93 |
1641254400000 | 3774.82 |
1641340800000 | 3783.8 |
1641427200000 | 3738.73 |
1641513600000 | 3759.13 |
1641772800000 | 3769.59 |
1641859200000 | 3791.73 |
1641945600000 | 3804.25 |
1642032000000 | 3813.64 |
1642118400000 | 3760.58 |
1642377600000 | 3731.29 |
1642464000000 | 3731.29 |
1642550400000 | 3676.12 |
1642636800000 | 3688.04 |
1642723200000 | 3681.45 |
1642982400000 | 3660.72 |
1643068800000 | 3627.86 |
1643155200000 | 3653.4 |
1643241600000 | 3642.65 |
1643328000000 | 3657.67 |
1643587200000 | 3658 |
1643673600000 | 3657.95 |
1643760000000 | 3657.97 |
1643846400000 | 3685.04 |
1643932800000 | 3691.01 |
1644192000000 | 3706.83 |
1644278400000 | 3712.16 |
1644364800000 | 3751.43 |
1644451200000 | 3785.83 |
1644537600000 | 3792.77 |
1644796800000 | 3789.58 |
1644883200000 | 3818.51 |
1644969600000 | 3834.85 |
1645056000000 | 3839.37 |
1645142400000 | 3835.56 |
1645401600000 | 3800.88 |
1645488000000 | 3765.36 |
1645574400000 | 3797.72 |
1645660800000 | 3742.51 |
1645747200000 | 3788.34 |
1646006400000 | 3810.66 |
1646092800000 | 3799.74 |
1646179200000 | 3795.41 |
1646265600000 | 3831.56 |
1646352000000 | 3791.24 |
1646611200000 | 3698.3 |
1646697600000 | 3624.81 |
1646784000000 | 3683.18 |
1646870400000 | 3720.65 |
1646956800000 | 3708.68 |
1647216000000 | 3691.86 |
1647302400000 | 3651.69 |
1647388800000 | 3721.34 |
1647475200000 | 3781.67 |
1647561600000 | 3775.72 |
1647820800000 | 3777.9 |
1647907200000 | 3766.2 |
1647993600000 | 3793.09 |
1648080000000 | 3798.17 |
1648166400000 | 3833.78 |
1648425600000 | 3807.98 |
1648512000000 | 3785.15 |
1648598400000 | 3805.61 |
1648684800000 | 3823.79 |
1648771200000 | 3843.83 |
1649030400000 | 3841.82 |
1649116800000 | 3858 |
1649203200000 | 3869.15 |
1649289600000 | 3845.96 |
1649376000000 | 3864.55 |
1649635200000 | 3834.99 |
1649721600000 | 3814.04 |
1649808000000 | 3825.37 |
1649894400000 | 3825.72 |
1649980800000 | 3813.14 |
1650240000000 | 3772.6 |
1650326400000 | 3772.58 |
1650412800000 | 3778.3 |
1650499200000 | 3783.73 |
1650585600000 | 3752.15 |
1650844800000 | 3682.01 |
1650931200000 | 3700.26 |
1651017600000 | 3668.77 |
1651104000000 | 3699.78 |
1651190400000 | 3718.1 |
1651449600000 | 3718.13 |
1651536000000 | 3718.11 |
1651622400000 | 3718.12 |
1651708800000 | 3685.86 |
1651795200000 | 3618.67 |
1652054400000 | 3567.59 |
1652140800000 | 3571.36 |
1652227200000 | 3576.07 |
1652313600000 | 3508.27 |
1652400000000 | 3526.73 |
1652659200000 | 3526.71 |
1652745600000 | 3557.17 |
1652832000000 | 3567.45 |
1652918400000 | 3539.47 |
1653004800000 | 3563.6 |
1653264000000 | 3559.25 |
1653350400000 | 3522.56 |
1653436800000 | 3521.97 |
1653523200000 | 3534.35 |
1653609600000 | 3555.2 |
1653868800000 | 3561.01 |
1653955200000 | 3601.18 |
1654041600000 | 3573.58 |
1654128000000 | 3562.84 |
1654214400000 | 3553.82 |
1654473600000 | 3553.85 |
1654560000000 | 3526.39 |
1654646400000 | 3524.77 |
1654732800000 | 3498.74 |
1654819200000 | 3456.39 |
1655078400000 | 3356.75 |
1655164800000 | 3380.99 |
1655251200000 | 3339.66 |
1655337600000 | 3371.13 |
1655424000000 | 3336.76 |
1655683200000 | 3293.39 |
1655769600000 | 3340.29 |
1655856000000 | 3278.44 |
1655942400000 | 3274.96 |
1656028800000 | 3296.47 |
1656288000000 | 3303.28 |
1656374400000 | 3336.93 |
1656460800000 | 3324.49 |
1656547200000 | 3307.89 |
1656633600000 | 3306.23 |
1656892800000 | 3272.27 |
1656979200000 | 3274.51 |
1657065600000 | 3228.76 |
1657152000000 | 3220.52 |
1657238400000 | 3232.63 |
1657497600000 | 3232.63 |
1657584000000 | 3215.98 |
1657670400000 | 3188.63 |
1657756800000 | 3194.98 |
1657843200000 | 3184.72 |
1658102400000 | 3211.53 |
1658188800000 | 3213.86 |
1658275200000 | 3234.82 |
1658361600000 | 3264.63 |
1658448000000 | 3297.54 |
1658707200000 | 3296.91 |
1658793600000 | 3290.03 |
1658880000000 | 3306.74 |
1658966400000 | 3359.41 |
1659052800000 | 3369.74 |
1659312000000 | 3388.33 |
1659398400000 | 3361.59 |
1659484800000 | 3357.76 |
1659571200000 | 3393.73 |
1659657600000 | 3382.18 |
1659916800000 | 3367.86 |
1660003200000 | 3368.47 |
1660089600000 | 3344.36 |
1660176000000 | 3396.42 |
1660262400000 | 3395.13 |
1660521600000 | 3375.61 |
1660608000000 | 3394.94 |
1660694400000 | 3392.25 |
1660780800000 | 3383.3 |
1660867200000 | 3370.73 |
1661126400000 | 3322.57 |
1661212800000 | 3314.74 |
1661299200000 | 3295.88 |
1661385600000 | 3358.45 |
1661472000000 | 3365.79 |
1661731200000 | 3338.03 |
1661817600000 | 3369.16 |
1661904000000 | 3369.15 |
1661990400000 | 3325.29 |
1662076800000 | 3320.61 |
1662336000000 | 3314.37 |
1662422400000 | 3315.47 |
1662508800000 | 3324.79 |
1662595200000 | 3334.3 |
1662681600000 | 3342.37 |
1662940800000 | 3350.03 |
1663027200000 | 3333.81 |
1663113600000 | 3283.03 |
1663200000000 | 3278.25 |
1663286400000 | 3278.27 |
1663545600000 | 3235.03 |
1663632000000 | 3244.62 |
1663718400000 | 3217.29 |
1663804800000 | 3195.23 |
1663891200000 | 3158.83 |
1664150400000 | 3108.62 |
1664236800000 | 3102.35 |
1664323200000 | 3071.29 |
1664409600000 | 3060.92 |
1664496000000 | 3061.68 |
1664755200000 | 3047.24 |
1664841600000 | 3075.95 |
1664928000000 | 3107.07 |
1665014400000 | 3109.8 |
1665100800000 | 3080.11 |
1665360000000 | 3080.12 |
1665446400000 | 3015.58 |
1665532800000 | 2992.06 |
1665619200000 | 2973.19 |
1665705600000 | 2984.28 |
1665964800000 | 2976.9 |
1666051200000 | 3008.55 |
1666137600000 | 3027.62 |
1666224000000 | 3055.22 |
1666310400000 | 3060.64 |
1666569600000 | 3060.64 |
1666656000000 | 3063.83 |
1666742400000 | 3095.78 |
1666828800000 | 3102.62 |
1666915200000 | 3088.24 |
1667174400000 | 3105.4 |
1667260800000 | 3076.37 |
1667347200000 | 3085.5 |
1667433600000 | 3028.41 |
1667520000000 | 3059.33 |
1667779200000 | 3072.94 |
1667865600000 | 3068.85 |
1667952000000 | 3108.46 |
1668038400000 | 3106.93 |
1668124800000 | 3206.98 |
1668384000000 | 3223.63 |
1668470400000 | 3237.7 |
1668556800000 | 3231.01 |
1668643200000 | 3218.09 |
1668729600000 | 3218.07 |
1668988800000 | 3197.77 |
1669075200000 | 3188.82 |
1669161600000 | 3199.91 |
1669248000000 | 3380.35 |
1669334400000 | 3369.39 |
1669593600000 | 3369.37 |
1669680000000 | 3337.16 |
1669766400000 | 3410.74 |
1669852800000 | 3462.91 |
1669939200000 | 3465.34 |
1670198400000 | 3460.86 |
1670284800000 | 3440.47 |
1670371200000 | 3428.95 |
1670457600000 | 3421.11 |
1670544000000 | 3441.2 |
1670803200000 | 3426.51 |
1670889600000 | 3416.55 |
1670976000000 | 3472.03 |
1671062400000 | 3424.22 |
1671148800000 | 3428.39 |
1671408000000 | 3426.68 |
1671494400000 | 3398.92 |
1671580800000 | 3383.04 |
1671667200000 | 3406.13 |
1671753600000 | 3424.04 |
1672012800000 | 3424.04 |
1672099200000 | 3432.14 |
1672185600000 | 3432.96 |
1672272000000 | 3453.65 |
1672358400000 | 3471.85 |
1672617600000 | 3471.85 |
1672704000000 | 3439.19 |
1672790400000 | 3438.46 |
1672876800000 | 3470.69 |
1672963200000 | 3458.29 |
1673222400000 | 3513.54 |
1673308800000 | 3503.96 |
1673395200000 | 3518.67 |
1673481600000 | 3536.9 |
1673568000000 | 3570.96 |
1673827200000 | 3592.08 |
1673913600000 | 3592.36 |
1674000000000 | 3597 |
1674086400000 | 3605.14 |
1674172800000 | 3633.07 |
1674432000000 | 3633.08 |
1674518400000 | 3633.08 |
1674604800000 | 3667.9 |
1674691200000 | 3685.08 |
1674777600000 | 3692.87 |
1675036800000 | 3699.07 |
1675123200000 | 3649.92 |
1675209600000 | 3649.9 |
1675296000000 | 3688.82 |
1675382400000 | 3683.22 |
1675641600000 | 3683.18 |
1675728000000 | 3607.14 |
1675814400000 | 3598.05 |
1675900800000 | 3569.22 |
1675987200000 | 3568.11 |
1676246400000 | 3539.88 |
1676332800000 | 3568.73 |
1676419200000 | 3547.27 |
1676505600000 | 3535.21 |
1676592000000 | 3488.1 |
1676851200000 | 3482.84 |
1676937600000 | 3475.05 |
1677024000000 | 3442.86 |
1677110400000 | 3444.1 |
1677196800000 | 3446.61 |
1677456000000 | 3406.36 |
1677542400000 | 3391.21 |
1677628800000 | 3394.84 |
1677715200000 | 3400.14 |
1677801600000 | 3405.75 |
1678060800000 | 3409.04 |
1678147200000 | 3422.35 |
1678233600000 | 3375.06 |
1678320000000 | 3370.31 |
1678406400000 | 3334.32 |
1678665600000 | 3355.35 |
1678752000000 | 3294.25 |
1678838400000 | 3323.54 |
1678924800000 | 3284.48 |
1679011200000 | 3341.96 |
1679270400000 | 3312.48 |
1679356800000 | 3334.2399 |
1679443200000 | 3351.51 |
1679529600000 | 3389.4 |
1679616000000 | 3356.98 |
1679875200000 | 3354.26 |
1679961600000 | 3392.96 |
1680048000000 | 3409.69 |
1680134400000 | 3422.15 |
1680220800000 | 3428.12 |
1680480000000 | 3450.97 |
1680566400000 | 3462.94 |
1680652800000 | 3467.36 |
1680739200000 | 3457.6 |
1680825600000 | 3460.41 |
1681084800000 | 3461.92 |
1681171200000 | 3473.16 |
1681257600000 | 3478.1 |
1681344000000 | 3492.1 |
1681430400000 | 3492.69 |
1681689600000 | 3475.64 |
1681776000000 | 3456.44 |
1681862400000 | 3430.69 |
1681948800000 | 3429.26 |
1682035200000 | 3429.25 |
1682294400000 | 3429.25 |
1682380800000 | 3421.08 |
1682467200000 | 3390.1 |
1682553600000 | 3394.43 |
1682640000000 | 3390.99 |
1682899200000 | 3391 |
1682985600000 | 3408.82 |
1683072000000 | 3410.3 |
1683158400000 | 3410.28 |
1683244800000 | 3424.39 |
1683504000000 | 3427.46 |
1683590400000 | 3420.85 |
1683676800000 | 3402.08 |
1683763200000 | 3393.04 |
1683849600000 | 3375.51 |
1684108800000 | 3348.44 |
1684195200000 | 3361.09 |
1684281600000 | 3349.64 |
1684368000000 | 3356.44 |
1684454400000 | 3352.63 |
1684713600000 | 3328 |
1684800000000 | 3296.37 |
1684886400000 | 3268.6 |
1684972800000 | 3227.08 |
1685059200000 | 3251.2199 |
1685318400000 | 3258.14 |
1685404800000 | 3246.31 |
1685491200000 | 3225.7399 |
1685577600000 | 3217.67 |
1685664000000 | 3243.08 |
1685923200000 | 3243.07 |
1686009600000 | 3218.89 |
1686096000000 | 3216.9699 |
1686182400000 | 3191.67 |
1686268800000 | 3204.3 |
1686528000000 | 3220.62 |
1686614400000 | 3220.34 |
1686700800000 | 3235.16 |
1686787200000 | 3219.4699 |
1686873600000 | 3244.19 |
1687132800000 | 3226.54 |
1687219200000 | 3204.83 |
1687305600000 | 3217.85 |
1687392000000 | 3212.01 |
1687478400000 | 3187.16 |
1687737600000 | 3180.65 |
1687824000000 | 3182.19 |
1687910400000 | 3183.12 |
1687996800000 | 3183.11 |
1688083200000 | 3173.64 |
1688342400000 | 3212.07 |
1688428800000 | 3218.65 |
1688515200000 | 3216.6 |
1688601600000 | 3202.71 |
1688688000000 | 3182.51 |
1688947200000 | 3192.25 |
1689033600000 | 3214.66 |
1689120000000 | 3232.95 |
1689206400000 | 3279.36 |
1689292800000 | 3366.39 |
1689552000000 | 3353.37 |
1689638400000 | 3347.35 |
1689724800000 | 3347.34 |
1689811200000 | 3346.28 |
1689897600000 | 3342.53 |
1690156800000 | 3348.57 |
1690243200000 | 3385.63 |
1690329600000 | 3411.95 |
1690416000000 | 3439.85 |
1690502400000 | 3413.09 |
1690761600000 | 3465.41 |
1690848000000 | 3444.67 |
1690934400000 | 3413.07 |
1691020800000 | 3393 |
1691107200000 | 3405.02 |
1691366400000 | 3402.64 |
1691452800000 | 3399.28 |
1691539200000 | 3426.35 |
1691625600000 | 3423.09 |
1691712000000 | 3411.81 |
1691971200000 | 3397.62 |
1692057600000 | 3396.81 |
1692144000000 | 3409.8 |
1692230400000 | 3366.65 |
1692316800000 | 3363.75 |
1692576000000 | 3367.93 |
1692662400000 | 3373.41 |
1692748800000 | 3349.77 |
1692835200000 | 3366.27 |
1692921600000 | 3371 |
1693180800000 | 3370.67 |
1693267200000 | 3396.54 |
1693353600000 | 3399.96 |
1693440000000 | 3399.92 |
1693526400000 | 3415.05 |
1693785600000 | 3409.68 |
1693872000000 | 3383.66 |
1693958400000 | 3394 |
1694044800000 | 3386.39 |
1694131200000 | 3375.87 |
1694390400000 | 3377.18 |
1694476800000 | 3368.26 |
1694563200000 | 3372.13 |
1694649600000 | 3382.15 |
1694736000000 | 3402 |
1694995200000 | 3397.9 |
1695081600000 | 3396.22 |
1695168000000 | 3410.14 |
1695254400000 | 3397.84 |
1695340800000 | 3407.11 |
1695600000000 | 3394.79 |
1695686400000 | 3392.94 |
1695772800000 | 3368.14 |
1695859200000 | 3368.14 |
1695945600000 | 3353.2199 |
1696204800000 | 3324.41 |
1696291200000 | 3318.14 |
1696377600000 | 3297.68 |
1696464000000 | 3299.79 |
1696550400000 | 3313.67 |
1696809600000 | 3302.6 |
1696896000000 | 3339.19 |
1696982400000 | 3351.79 |
1697068800000 | 3373.88 |
1697155200000 | 3363.08 |
1697414400000 | 3345.92 |
1697500800000 | 3355.02 |
1697587200000 | 3338.62 |
1697673600000 | 3312.7399 |
1697760000000 | 3305.16 |
1698019200000 | 3272.52 |
1698105600000 | 3284.33 |
1698192000000 | 3302.8 |
1698278400000 | 3297.67 |
1698364800000 | 3303.71 |
1698624000000 | 3301.21 |
1698710400000 | 3313.31 |
1698796800000 | 3292.21 |
1698883200000 | 3323.23 |
1698969600000 | 3359.6 |
1699228800000 | 3460.98 |
1699315200000 | 3432.74 |
1699401600000 | 3417.28 |
1699488000000 | 3403.79 |
1699574400000 | 3374.83 |
1699833600000 | 3374.85 |
1699920000000 | 3378.76 |
1700006400000 | 3445.09 |
1700092800000 | 3435.22 |
1700179200000 | 3433.48 |
1700438400000 | 3441.28 |
1700524800000 | 3463.34 |
1700611200000 | 3434.37 |
1700697600000 | 3428.23 |
1700784000000 | 3423.27 |
1701043200000 | 3413.31 |
1701129600000 | 3420.96 |
1701216000000 | 3429.16 |
1701302400000 | 3428.16 |
1701388800000 | 3415.47 |
1701648000000 | 3415.4 |
1701734400000 | 3410.17 |
1701820800000 | 3399.77 |
1701907200000 | 3384.39 |
1701993600000 | 3400.26 |
1702252800000 | 3405.16 |
1702339200000 | 3403.62 |
1702425600000 | 3399.99 |
1702512000000 | 3451.32 |
1702598400000 | 3466.4 |
1702857600000 | 3455.09 |
1702944000000 | 3467.13 |
1703030400000 | 3483.44 |
1703116800000 | 3474.03 |
1703203200000 | 3491.63 |
1703462400000 | 3491.63 |
1703548800000 | 3481.8 |
1703635200000 | 3495.51 |
1703721600000 | 3517.85 |
1703808000000 | 3522.5 |
1704153600000 | 3517.09 |
1704240000000 | 3526.06 |
1704326400000 | 3553.95 |
1704412800000 | 3572.7 |
1704672000000 | 3598.56 |
1704758400000 | 3603.2 |
1704844800000 | 3583.44 |
1704931200000 | 3574.17 |
1705017600000 | 3585.57 |
1705276800000 | 3597.42 |
1705363200000 | 3560.6 |
1705449600000 | 3526.32 |
1705536000000 | 3493.7 |
1705622400000 | 3514.39 |
1705881600000 | 3528.12 |
1705968000000 | 3532.28 |
1706054400000 | 3549.72 |
1706140800000 | 3549.73 |
1706227200000 | 3560.4 |
1706486400000 | 3570.23 |
1706572800000 | 3569.25 |
1706659200000 | 3559.52 |
1706745600000 | 3559.53 |
1706832000000 | 3567.48 |
1707091200000 | 3532.64 |
1707177600000 | 3526.68 |
1707264000000 | 3528.68 |
1707350400000 | 3526.67 |
1707436800000 | 3534.36 |
1707696000000 | 3534.39 |
1707782400000 | 3571.37 |
1707868800000 | 3551.65 |
1707955200000 | 3557.91 |
1708041600000 | 3568.5 |
1708300800000 | 3569.91 |
1708387200000 | 3600.37 |
1708473600000 | 3594.41 |
1708560000000 | 3607.6 |
1708646400000 | 3611.58 |
1708905600000 | 3603.07 |
1708992000000 | 3634.28 |
1709078400000 | 3598.61 |
1709164800000 | 3621.96 |
1709251200000 | 3597.17 |
1709510400000 | 3617.43 |
1709596800000 | 3600.73 |
1709683200000 | 3589.01 |
1709769600000 | 3620.59 |
1709856000000 | 3644.74 |
1710115200000 | 3658.08 |
1710201600000 | 3680.94 |
1710288000000 | 3672.7 |
1710374400000 | 3687.38 |
1710460800000 | 3698.02 |
1710720000000 | 3700.11 |
1710806400000 | 3678.74 |
1710892800000 | 3667.78 |
1710979200000 | 3704.48 |
1711065600000 | 3693.13 |
1711324800000 | 3698.1 |
1711411200000 | 3710.18 |
1711497600000 | 3694.17 |
1711584000000 | 3694.17 |
1711670400000 | 3708.36 |
1711929600000 | 3722.27 |
1712016000000 | 3709.35 |
1712102400000 | 3694.89 |
1712188800000 | 3741.04 |
1712275200000 | 3740.78 |
1712534400000 | 3747.56 |
1712620800000 | 3739.82 |
1712707200000 | 3739.83 |
1712793600000 | 3739.84 |
1712880000000 | 3724.78 |
1713139200000 | 3685.16 |
1713225600000 | 3644.68 |
1713312000000 | 3665.33 |
1713398400000 | 3685.81 |
1713484800000 | 3678.92 |
1713744000000 | 3711.41 |
1713830400000 | 3720.39 |
1713916800000 | 3751.6 |
1714003200000 | 3745.94 |
1714089600000 | 3771.19 |
1714348800000 | 3798.25 |
1714435200000 | 3786.32 |
1714521600000 | 3786.32 |
1714608000000 | 3806.64 |
1714694400000 | 3843.75 |
1714953600000 | 3868.43 |
1715040000000 | 3892.52 |
1715126400000 | 3892.83 |
1715212800000 | 3888.84 |
1715299200000 | 3891.76 |
1715558400000 | 3909.92 |
1715644800000 | 3925.76 |
1715731200000 | 3959.39 |
1715817600000 | 3995.23 |
1715904000000 | 4016.76 |
1716163200000 | 4051.46 |
1716249600000 | 4030.22 |
1716336000000 | 4030.22 |
1716422400000 | 4042.96 |
1716508800000 | 4014.2 |
1716768000000 | 4026.15 |
1716854400000 | 4017.46 |
1716940800000 | 3990.04 |
1717027200000 | 3992.7 |
1717113600000 | 3963.22 |
1717372800000 | 3963.21 |
1717459200000 | 4004.23 |
1717545600000 | 3998.53 |
1717632000000 | 4025.6 |
1717718400000 | 4048.69 |
1717977600000 | 4022.77 |
1718064000000 | 4040.42 |
1718150400000 | 4043.39 |
1718236800000 | 4075.3 |
1718323200000 | 4051.35 |
1718582400000 | 4051.34 |
1718668800000 | 4045.59 |
1718755200000 | 4026.34 |
1718841600000 | 4009.65 |
1718928000000 | 4010.45 |
1719187200000 | 3988.84 |
1719273600000 | 3978.56 |
1719360000000 | 3989.24 |
1719446400000 | 3967.92 |
1719532800000 | 3990.96 |
1719792000000 | 4018.01 |
1719878400000 | 4025.53 |
1719964800000 | 4073.29 |
1720051200000 | 4089.86 |
1720137600000 | 4082.04 |
1720396800000 | 4082.08 |
1720483200000 | 4093.76 |
1720569600000 | 4112.13 |
1720656000000 | 4147.9799 |
1720742400000 | 4148.4399 |
1721001600000 | 4177.4799 |
1721088000000 | 4164.11 |
1721174400000 | 4199.59 |
1721260800000 | 4189.34 |
1721347200000 | 4162.83 |
1721606400000 | 4130.96 |
1721692800000 | 4165.28 |
1721779200000 | 4136.41 |
1721865600000 | 4118.09 |
1721952000000 | 4124.12 |
1722211200000 | 4167.87 |
1722297600000 | 4154.29 |
1722384000000 | 4193.29 |
1722470400000 | 4214.06 |
1722556800000 | 4199.74 |
1722816000000 | 4015.17 |
1722902400000 | 4081.25 |
1722988800000 | 4126.22 |
1723075200000 | 4134.71 |
1723161600000 | 4227.18 |
1723420800000 | 4225.92 |
1723507200000 | 4222.92 |
1723593600000 | 4271.05 |
1723680000000 | 4237.9399 |
1723766400000 | 4273.84 |
1724025600000 | 4371.55 |
1724112000000 | 4351.16 |
1724198400000 | 4340.54 |
1724284800000 | 4349.6 |
1724371200000 | 4316.36 |
1724630400000 | 4348.65 |
1724716800000 | 4367.47 |
1724803200000 | 4374.36 |
1724889600000 | 4350.08 |
1724976000000 | 4403 |
1725235200000 | 4376.7299 |
1725321600000 | 4364.09 |
1725408000000 | 4352.28 |
1725494400000 | 4342.41 |
1725580800000 | 4312.5 |
1725840000000 | 4262.03 |
1725926400000 | 4314.43 |
1726012800000 | 4283.21 |
1726099200000 | 4301.03 |
1726185600000 | 4382.27 |
1726444800000 | 4382.2299 |
1726531200000 | 4479.4 |
1726617600000 | 4485.9 |
1726704000000 | 4561.65 |
1726790400000 | 4589.01 |
1727049600000 | 4578.42 |
1727136000000 | 4635.01 |
1727222400000 | 4639.3 |
1727308800000 | 4615.15 |
1727395200000 | 4616.54 |
1727654400000 | 4599.88 |
1727740800000 | 4583.9 |
1727827200000 | 4523.27 |
1727913600000 | 4473.03 |
1728000000000 | 4456.06 |
1728259200000 | 4411.38 |
1728345600000 | 4413.81 |
1728432000000 | 4418.31 |
1728518400000 | 4426.88 |
1728604800000 | 4416.78 |
1728864000000 | 4410.61 |
1728950400000 | 4402.9 |
1729036800000 | 4400.46 |
1729123200000 | 4402.92 |
1729209600000 | 4427.78 |
1729468800000 | 4426.9 |
1729555200000 | 4402.33 |
1729641600000 | 4383.81 |
1729728000000 | 4358.86 |
1729814400000 | 4337.77 |
1730073600000 | 4296.56 |
1730160000000 | 4291.6 |
1730246400000 | 4264.43 |
1730332800000 | 4264.37 |
STOXX Malaysia All Cap | STOXX Emerging Markets All Cap | |
---|---|---|
2017 | 28.080903259392 | 37.761005040095 |
2018 | -9.0822208593695 | -15.967204728903 |
2019 | 2.1655433663243 | 19.01557992367 |
2020 | 11.67851216329 | 19.641040719017 |
2021 | -5.4122121802414 | -1.4860451857469 |
2022 | -9.0140756484213 | -21.116701276493 |
2023 | 1.4588763915503 | 12.055707987941 |
2024 | 25.601680574813 | 13.613995631835 |
Methodology
The STOXX Malaysia All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Malaysia. STOXX Malaysia All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1169661423 | SWMYACGR | .SWMYACGR | |
Price EUR | CH1169661431 | SWMYACP | .SWMYACP | |
Net Return EUR | CH1169661415 | SWMYACR | .SWMYACR | |
Net Return USD | CH1169661381 | SWMYACV | .SWMYACV | |
Gross Return USD | CH1169661399 | SWMYACGV | .SWMYACGV | |
Price USD | CH1169661407 | SWMYACL | .SWMYACL |
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 |
---|---|---|---|
Malayan Banking Bhd | Banks | Malaysia | 7.580% |
Public Bank Bhd | Banks | Malaysia | 7.476% |
CIMB Group Holdings Bhd | Banks | Malaysia | 6.392% |
Tenaga Nasional Bhd | Utilities | Malaysia | 5.014% |
PRESS METAL ALUMINIUM HOLDINGS | Basic Resources | Malaysia | 2.969% |
Gamuda Bhd | Construction and Materials | Malaysia | 2.458% |
IHH HEALTHCARE | Health Care | Malaysia | 2.149% |
HONG LEONG BANK | Banks | Malaysia | 1.772% |
RHB BANK BHD | Banks | Malaysia | 1.597% |
YTL | Utilities | Malaysia | 1.544% |
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 Malaysia All Cap
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.