Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX South Africa All Cap
Index Description
The STOXX South Africa All Cap Index is a market cap weighted index designed to represent the performance of the Large Mid and Small cap companies from South Africa. STOXX South Africa 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 the 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 South Africa All Cap | 358.4 | 242.7 | 3.2 | 1.6 | 34.2 | 0.1 | 14.1 | 0.0 | 4.0 |
STOXX Emerging Markets All Cap | 30,315.6 | 10,244.2 | 1.4 | 0.2 | 734.4 | 0.0 | 7.2 | 0.0 | 8.1 |
Supersector weighting (top 10)
Banks | 28.8 |
---|---|
Technology | 14.1 |
Basic Resources | 12.3 |
Insurance | 8.6 |
Personal Care, Drug and Grocery Stores | 8.5 |
Retail | 6.4 |
Real Estate | 5.3 |
Telecommunications | 3.3 |
Industrial Goods and Services | 2.7 |
Financial Services | 2.6 |
Country weighting
South Africa | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX South Africa All Cap | 6.9 | 26.2 | 41.6 | 24.2 | 42.6 | N/A | N/A | 41.6 | 7.5 | 7.3 |
STOXX Emerging Markets All Cap | 6.2 | 16.7 | 26.1 | 2.8 | 38.3 | N/A | N/A | 26.1 | 0.9 | 6.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX South Africa All Cap | N/A | N/A | 25.8 | 27.0 | 29.8 | N/A | N/A | 1.3 | 0.2 | 0.2 |
STOXX Emerging Markets All Cap | N/A | N/A | 13.1 | 15.6 | 17.3 | N/A | N/A | 1.5 | -0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX South Africa All Cap | 0.4 | 0.5 | 0.5 | 0.5 | 0.7 | 20.3 | 19.9 | 22.0 | 22.6 | 22.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX South Africa All Cap | 0.6 | 0.9 | 1.0 | 1.0 | 1.1 | 0.4 | 0.5 | 0.5 | 0.3 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of September 30, 2024
BENCHMARK INDICES
STOXX South Africa 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 South Africa All Cap | 17.4 | 11.5 | 13.5 | 13.5 | 1.6 | 5.4 | 1.2 | 2.2 |
STOXX Emerging Markets All Cap | 18.8 | 14.3 | 15.8 | 15.8 | 1.8 | 3.1 | 0.9 | 22.0 |
Performance and annual returns
STOXX South Africa All Cap | |
---|---|
1001289600000 | 1000 |
1001376000000 | 1036.18 |
1001462400000 | 1038.73 |
1001548800000 | 1033.11 |
1001635200000 | 1042.41 |
1001894400000 | 1034.74 |
1001980800000 | 1030.72 |
1002067200000 | 1020 |
1002153600000 | 1048.59 |
1002240000000 | 1056.33 |
1002499200000 | 1057.04 |
1002585600000 | 1061.32 |
1002672000000 | 1059.87 |
1002758400000 | 1081.34 |
1002844800000 | 1076.39 |
1003104000000 | 1087.09 |
1003190400000 | 1069.19 |
1003276800000 | 1063.4 |
1003363200000 | 1054.28 |
1003449600000 | 1051.21 |
1003708800000 | 1025.12 |
1003795200000 | 1027.4 |
1003881600000 | 1035.59 |
1003968000000 | 1041.45 |
1004054400000 | 1042.32 |
1004313600000 | 1054.15 |
1004400000000 | 1036.88 |
1004486400000 | 1033.35 |
1004572800000 | 1034.02 |
1004659200000 | 1037.79 |
1004918400000 | 1049.53 |
1005004800000 | 1046.81 |
1005091200000 | 1035.99 |
1005177600000 | 1043.63 |
1005264000000 | 1026.17 |
1005523200000 | 1026.82 |
1005609600000 | 1040.36 |
1005696000000 | 1055.31 |
1005782400000 | 1066.82 |
1005868800000 | 1074.75 |
1006128000000 | 1080.78 |
1006214400000 | 1066.79 |
1006300800000 | 1043.9 |
1006387200000 | 1036.38 |
1006473600000 | 1037.42 |
1006732800000 | 1053.23 |
1006819200000 | 1034.51 |
1006905600000 | 1034.41 |
1006992000000 | 1008.16 |
1007078400000 | 999.23 |
1007337600000 | 989.85 |
1007424000000 | 981.68 |
1007510400000 | 973.33 |
1007596800000 | 964.41 |
1007683200000 | 946.38 |
1007942400000 | 964.86 |
1008028800000 | 939.89 |
1008115200000 | 937.19 |
1008201600000 | 915.15 |
1008288000000 | 886.21 |
1008547200000 | 914.02 |
1008633600000 | 899.25 |
1008720000000 | 881.26 |
1008806400000 | 824.07 |
1008892800000 | 876.47 |
1009152000000 | 894.08 |
1009238400000 | 894.08 |
1009324800000 | 898.57 |
1009411200000 | 910.95 |
1009497600000 | 915.24 |
1009756800000 | 919.66 |
1009929600000 | 902.37 |
1010016000000 | 905.72 |
1010102400000 | 932 |
1010361600000 | 960.38 |
1010448000000 | 979.97 |
1010534400000 | 993.05 |
1010620800000 | 992.22 |
1010707200000 | 1002.51 |
1010966400000 | 993.49 |
1011052800000 | 959.11 |
1011139200000 | 950.02 |
1011225600000 | 957.7 |
1011312000000 | 950.35 |
1011571200000 | 933.57 |
1011657600000 | 923.9 |
1011744000000 | 940.45 |
1011830400000 | 948.02 |
1011916800000 | 936.63 |
1012176000000 | 936.2 |
1012262400000 | 939.8 |
1012348800000 | 929.99 |
1012435200000 | 943.37 |
1012521600000 | 935.5 |
1012780800000 | 942.97 |
1012867200000 | 947.26 |
1012953600000 | 965.63 |
1013040000000 | 965.93 |
1013126400000 | 970.66 |
1013385600000 | 956.32 |
1013472000000 | 972.43 |
1013558400000 | 967.41 |
1013644800000 | 981.57 |
1013731200000 | 994.64 |
1013990400000 | 992.03 |
1014076800000 | 983 |
1014163200000 | 981.55 |
1014249600000 | 961.91 |
1014336000000 | 969.35 |
1014595200000 | 971.61 |
1014681600000 | 982.44 |
1014768000000 | 991.95 |
1014854400000 | 988.58 |
1014940800000 | 993.27 |
1015200000000 | 1032.95 |
1015286400000 | 1037.81 |
1015372800000 | 1031.07 |
1015459200000 | 1004.23 |
1015545600000 | 967.18 |
1015804800000 | 995.12 |
1015891200000 | 993.08 |
1015977600000 | 989.35 |
1016064000000 | 992.25 |
1016150400000 | 981.27 |
1016409600000 | 970.89 |
1016496000000 | 984.01 |
1016582400000 | 992 |
1016668800000 | 1006.1 |
1016755200000 | 1011.48 |
1017014400000 | 1011.88 |
1017100800000 | 1008.09 |
1017187200000 | 1007.78 |
1017273600000 | 1011.89 |
1017360000000 | 1011.9 |
1017619200000 | 1012.36 |
1017705600000 | 1043.45 |
1017792000000 | 1051.24 |
1017878400000 | 1055.83 |
1017964800000 | 1073.36 |
1018224000000 | 1067.19 |
1018310400000 | 1062.21 |
1018396800000 | 1077.14 |
1018483200000 | 1080.81 |
1018569600000 | 1072.9 |
1018828800000 | 1080.92 |
1018915200000 | 1093.18 |
1019001600000 | 1107.08 |
1019088000000 | 1119.58 |
1019174400000 | 1126.15 |
1019433600000 | 1146.2 |
1019520000000 | 1156.66 |
1019606400000 | 1163.56 |
1019692800000 | 1187.71 |
1019779200000 | 1194.48 |
1020038400000 | 1190.67 |
1020124800000 | 1176.46 |
1020211200000 | 1182.43 |
1020297600000 | 1194.43 |
1020384000000 | 1230.15 |
1020643200000 | 1248.41 |
1020729600000 | 1283.89 |
1020816000000 | 1289.87 |
1020902400000 | 1287.05 |
1020988800000 | 1294.22 |
1021248000000 | 1300.71 |
1021334400000 | 1310.92 |
1021420800000 | 1281.18 |
1021507200000 | 1289.08 |
1021593600000 | 1304.17 |
1021852800000 | 1307.58 |
1021939200000 | 1312.65 |
1022025600000 | 1310.82 |
1022112000000 | 1299.74 |
1022198400000 | 1330.54 |
1022457600000 | 1313.69 |
1022544000000 | 1315.47 |
1022630400000 | 1327.29 |
1022716800000 | 1323.05 |
1022803200000 | 1299.87 |
1023062400000 | 1305.52 |
1023148800000 | 1326.1 |
1023235200000 | 1289.68 |
1023321600000 | 1300.97 |
1023408000000 | 1287.98 |
1023667200000 | 1263.15 |
1023753600000 | 1236.03 |
1023840000000 | 1235.43 |
1023926400000 | 1202.18 |
1024012800000 | 1178.42 |
1024272000000 | 1163.11 |
1024358400000 | 1199.52 |
1024444800000 | 1193.87 |
1024531200000 | 1192.86 |
1024617600000 | 1180.32 |
1024876800000 | 1188.45 |
1024963200000 | 1179.8 |
1025049600000 | 1148.97 |
1025136000000 | 1149.05 |
1025222400000 | 1158.85 |
1025481600000 | 1183.15 |
1025568000000 | 1167.81 |
1025654400000 | 1137.32 |
1025740800000 | 1136.9 |
1025827200000 | 1161.46 |
1026086400000 | 1159.35 |
1026172800000 | 1169.47 |
1026259200000 | 1157.5 |
1026345600000 | 1139.56 |
1026432000000 | 1170.29 |
1026691200000 | 1169.11 |
1026777600000 | 1155.17 |
1026864000000 | 1157.52 |
1026950400000 | 1181.3 |
1027036800000 | 1170.06 |
1027296000000 | 1121.83 |
1027382400000 | 1092.02 |
1027468800000 | 1050.78 |
1027555200000 | 1073.18 |
1027641600000 | 1059.1 |
1027900800000 | 1068.78 |
1027987200000 | 1075.54 |
1028073600000 | 1036.49 |
1028160000000 | 1025.58 |
1028246400000 | 1027.42 |
1028505600000 | 1003.6 |
1028592000000 | 986.31 |
1028678400000 | 1011.45 |
1028764800000 | 1032.07 |
1028851200000 | 1027.93 |
1029110400000 | 1033.88 |
1029196800000 | 1018.65 |
1029283200000 | 1030.12 |
1029369600000 | 1029.3 |
1029456000000 | 1033.17 |
1029715200000 | 1025.14 |
1029801600000 | 1004.66 |
1029888000000 | 1001.82 |
1029974400000 | 1012.5 |
1030060800000 | 1024.16 |
1030320000000 | 1016.2 |
1030406400000 | 1053.29 |
1030492800000 | 1059.1 |
1030579200000 | 1046.92 |
1030665600000 | 1071.33 |
1030924800000 | 1067.36 |
1031011200000 | 1038.2 |
1031097600000 | 1043.37 |
1031184000000 | 1059.13 |
1031270400000 | 1075.71 |
1031529600000 | 1106.8 |
1031616000000 | 1105.8 |
1031702400000 | 1111.45 |
1031788800000 | 1122.37 |
1031875200000 | 1102.17 |
1032134400000 | 1098.16 |
1032220800000 | 1110.56 |
1032307200000 | 1096.53 |
1032393600000 | 1092.28 |
1032480000000 | 1092.34 |
1032739200000 | 1087.58 |
1032825600000 | 1085.42 |
1032912000000 | 1094.58 |
1032998400000 | 1091.62 |
1033084800000 | 1094.96 |
1033344000000 | 1087.2 |
1033430400000 | 1093.48 |
1033516800000 | 1088.06 |
1033603200000 | 1091.37 |
1033689600000 | 1092.08 |
1033948800000 | 1074.4 |
1034035200000 | 1057.92 |
1034121600000 | 1057.01 |
1034208000000 | 1053.42 |
1034294400000 | 1069.71 |
1034553600000 | 1087.28 |
1034640000000 | 1101.81 |
1034726400000 | 1085.59 |
1034812800000 | 1088.83 |
1034899200000 | 1084.03 |
1035158400000 | 1099.97 |
1035244800000 | 1118.45 |
1035331200000 | 1126.57 |
1035417600000 | 1138.33 |
1035504000000 | 1133.83 |
1035763200000 | 1140.52 |
1035849600000 | 1120.78 |
1035936000000 | 1121.52 |
1036022400000 | 1136.89 |
1036108800000 | 1172.84 |
1036368000000 | 1173.74 |
1036454400000 | 1176.9 |
1036540800000 | 1187.26 |
1036627200000 | 1214.06 |
1036713600000 | 1216.9 |
1036972800000 | 1214.53 |
1037059200000 | 1210.2 |
1037145600000 | 1206.38 |
1037232000000 | 1225.91 |
1037318400000 | 1243.02 |
1037577600000 | 1262.39 |
1037664000000 | 1252.23 |
1037750400000 | 1236.71 |
1037836800000 | 1241.17 |
1037923200000 | 1253.35 |
1038182400000 | 1256.92 |
1038268800000 | 1244.06 |
1038355200000 | 1258.6 |
1038441600000 | 1252.85 |
1038528000000 | 1262.97 |
1038787200000 | 1266.45 |
1038873600000 | 1266.77 |
1038960000000 | 1285.82 |
1039046400000 | 1281.67 |
1039132800000 | 1266.65 |
1039392000000 | 1281.71 |
1039478400000 | 1282.47 |
1039564800000 | 1289 |
1039651200000 | 1282.96 |
1039737600000 | 1315.66 |
1039996800000 | 1318.29 |
1040083200000 | 1321.01 |
1040169600000 | 1323.65 |
1040256000000 | 1313.54 |
1040342400000 | 1313.7 |
1040601600000 | 1332.14 |
1040688000000 | 1319.36 |
1040774400000 | 1319.48 |
1040860800000 | 1330.2 |
1040947200000 | 1255.67 |
1041206400000 | 1266.83 |
1041292800000 | 1262.47 |
1041465600000 | 1268.55 |
1041552000000 | 1291.94 |
1041811200000 | 1302.19 |
1041897600000 | 1293.16 |
1041984000000 | 1282.61 |
1042070400000 | 1291.03 |
1042156800000 | 1301.69 |
1042416000000 | 1294.65 |
1042502400000 | 1279.17 |
1042588800000 | 1279.42 |
1042675200000 | 1266.93 |
1042761600000 | 1269.31 |
1043020800000 | 1266.86 |
1043107200000 | 1235.41 |
1043193600000 | 1244.11 |
1043280000000 | 1268.05 |
1043366400000 | 1255.22 |
1043625600000 | 1236.25 |
1043712000000 | 1228.45 |
1043798400000 | 1244.15 |
1043884800000 | 1238.71 |
1043971200000 | 1240.29 |
1044230400000 | 1244.01 |
1044316800000 | 1263.51 |
1044403200000 | 1261.36 |
1044489600000 | 1266.49 |
1044576000000 | 1243.64 |
1044835200000 | 1227.77 |
1044921600000 | 1237.86 |
1045008000000 | 1239.14 |
1045094400000 | 1228.25 |
1045180800000 | 1236.06 |
1045440000000 | 1233.8 |
1045526400000 | 1225.68 |
1045612800000 | 1228.28 |
1045699200000 | 1252.99 |
1045785600000 | 1267.65 |
1046044800000 | 1258.09 |
1046131200000 | 1246.89 |
1046217600000 | 1250.13 |
1046304000000 | 1246.77 |
1046390400000 | 1238.87 |
1046649600000 | 1248.08 |
1046736000000 | 1231.31 |
1046822400000 | 1234.81 |
1046908800000 | 1209.64 |
1046995200000 | 1204.08 |
1047254400000 | 1191.76 |
1047340800000 | 1167.33 |
1047427200000 | 1146.97 |
1047513600000 | 1151.85 |
1047600000000 | 1154.69 |
1047859200000 | 1144.05 |
1047945600000 | 1167.48 |
1048032000000 | 1179.15 |
1048118400000 | 1162.14 |
1048204800000 | 1152.76 |
1048464000000 | 1128.59 |
1048550400000 | 1130.71 |
1048636800000 | 1126.55 |
1048723200000 | 1125.87 |
1048809600000 | 1109.54 |
1049068800000 | 1137.09 |
1049155200000 | 1152.26 |
1049241600000 | 1145.27 |
1049328000000 | 1150.91 |
1049414400000 | 1140.12 |
1049673600000 | 1156.31 |
1049760000000 | 1145.57 |
1049846400000 | 1162.62 |
1049932800000 | 1171.57 |
1050019200000 | 1178.09 |
1050278400000 | 1175.78 |
1050364800000 | 1191.97 |
1050451200000 | 1177.46 |
1050537600000 | 1186.71 |
1050624000000 | 1186.71 |
1050883200000 | 1182.44 |
1050969600000 | 1195.9 |
1051056000000 | 1206.79 |
1051142400000 | 1228.16 |
1051228800000 | 1216.22 |
1051488000000 | 1226.39 |
1051574400000 | 1216.8 |
1051660800000 | 1209.63 |
1051747200000 | 1210.26 |
1051833600000 | 1195.67 |
1052092800000 | 1242.21 |
1052179200000 | 1234.34 |
1052265600000 | 1245.94 |
1052352000000 | 1240.32 |
1052438400000 | 1253.88 |
1052697600000 | 1256.98 |
1052784000000 | 1271.98 |
1052870400000 | 1257.26 |
1052956800000 | 1224 |
1053043200000 | 1235.85 |
1053302400000 | 1224.93 |
1053388800000 | 1231.89 |
1053475200000 | 1245.5 |
1053561600000 | 1226.34 |
1053648000000 | 1239.06 |
1053907200000 | 1249.55 |
1053993600000 | 1224.61 |
1054080000000 | 1219.94 |
1054166400000 | 1225.27 |
1054252800000 | 1239.4 |
1054512000000 | 1251.99 |
1054598400000 | 1248.96 |
1054684800000 | 1238.4 |
1054771200000 | 1285.05 |
1054857600000 | 1278.69 |
1055116800000 | 1290.67 |
1055203200000 | 1282.6 |
1055289600000 | 1276.09 |
1055376000000 | 1286.74 |
1055462400000 | 1291.44 |
1055721600000 | 1303.71 |
1055808000000 | 1314.92 |
1055894400000 | 1298.91 |
1055980800000 | 1316.47 |
1056067200000 | 1309.84 |
1056326400000 | 1285.74 |
1056412800000 | 1292.39 |
1056499200000 | 1301.15 |
1056585600000 | 1312.65 |
1056672000000 | 1323.3 |
1056931200000 | 1331.06 |
1057017600000 | 1355.46 |
1057104000000 | 1369.76 |
1057190400000 | 1379.02 |
1057276800000 | 1374 |
1057536000000 | 1377.17 |
1057622400000 | 1378.22 |
1057708800000 | 1372.97 |
1057795200000 | 1374.6 |
1057881600000 | 1370.21 |
1058140800000 | 1388.14 |
1058227200000 | 1363.86 |
1058313600000 | 1338.59 |
1058400000000 | 1324.45 |
1058486400000 | 1323.04 |
1058745600000 | 1324.77 |
1058832000000 | 1342.86 |
1058918400000 | 1355.61 |
1059004800000 | 1355.56 |
1059091200000 | 1381.04 |
1059350400000 | 1409.55 |
1059436800000 | 1403.74 |
1059523200000 | 1395.56 |
1059609600000 | 1399.15 |
1059696000000 | 1392.47 |
1059955200000 | 1391.53 |
1060041600000 | 1391.05 |
1060128000000 | 1403.89 |
1060214400000 | 1420.23 |
1060300800000 | 1398.58 |
1060560000000 | 1414.54 |
1060646400000 | 1417.82 |
1060732800000 | 1417.62 |
1060819200000 | 1433.98 |
1060905600000 | 1429.23 |
1061164800000 | 1436.86 |
1061251200000 | 1443.48 |
1061337600000 | 1453.68 |
1061424000000 | 1445.2 |
1061510400000 | 1446.77 |
1061769600000 | 1428.59 |
1061856000000 | 1440.57 |
1061942400000 | 1454.01 |
1062028800000 | 1452.47 |
1062115200000 | 1459.21 |
1062374400000 | 1473.95 |
1062460800000 | 1464 |
1062547200000 | 1477.7 |
1062633600000 | 1470.28 |
1062720000000 | 1470.38 |
1062979200000 | 1445.95 |
1063065600000 | 1470.2 |
1063152000000 | 1474.92 |
1063238400000 | 1460.51 |
1063324800000 | 1452.27 |
1063584000000 | 1440.43 |
1063670400000 | 1438.71 |
1063756800000 | 1456.26 |
1063843200000 | 1469.62 |
1063929600000 | 1471.75 |
1064188800000 | 1484.32 |
1064275200000 | 1488.74 |
1064361600000 | 1489.52 |
1064448000000 | 1495.67 |
1064534400000 | 1470.41 |
1064793600000 | 1479.2 |
1064880000000 | 1504.05 |
1064966400000 | 1501.52 |
1065052800000 | 1523.95 |
1065139200000 | 1532.17 |
1065398400000 | 1516.88 |
1065484800000 | 1546.83 |
1065571200000 | 1550.49 |
1065657600000 | 1568.54 |
1065744000000 | 1578.32 |
1066003200000 | 1578.4 |
1066089600000 | 1580.75 |
1066176000000 | 1571.47 |
1066262400000 | 1589.24 |
1066348800000 | 1575.71 |
1066608000000 | 1558.98 |
1066694400000 | 1569.36 |
1066780800000 | 1592.88 |
1066867200000 | 1585.16 |
1066953600000 | 1599.32 |
1067212800000 | 1605.15 |
1067299200000 | 1605.23 |
1067385600000 | 1622.26 |
1067472000000 | 1636.35 |
1067558400000 | 1628.59 |
1067817600000 | 1638.83 |
1067904000000 | 1628.57 |
1067990400000 | 1618.15 |
1068076800000 | 1622.43 |
1068163200000 | 1621.24 |
1068422400000 | 1634.2 |
1068508800000 | 1627.61 |
1068595200000 | 1633.54 |
1068681600000 | 1677.48 |
1068768000000 | 1705.6 |
1069027200000 | 1697.04 |
1069113600000 | 1698.8 |
1069200000000 | 1710.6 |
1069286400000 | 1709.33 |
1069372800000 | 1726.28 |
1069632000000 | 1705.39 |
1069718400000 | 1726.53 |
1069804800000 | 1765.24 |
1069891200000 | 1761.77 |
1069977600000 | 1800.09 |
1070236800000 | 1844.32 |
1070323200000 | 1845.29 |
1070409600000 | 1860.69 |
1070496000000 | 1832.5 |
1070582400000 | 1840.09 |
1070841600000 | 1807.97 |
1070928000000 | 1815.58 |
1071014400000 | 1796.49 |
1071100800000 | 1802.66 |
1071187200000 | 1819.22 |
1071446400000 | 1849.48 |
1071532800000 | 1841.84 |
1071619200000 | 1819.18 |
1071705600000 | 1783.04 |
1071792000000 | 1733.27 |
1072051200000 | 1735.08 |
1072137600000 | 1748.31 |
1072224000000 | 1794.1 |
1072310400000 | 1794.1 |
1072396800000 | 1794.77 |
1072656000000 | 1792.79 |
1072742400000 | 1848.13 |
1072828800000 | 1830.25 |
1073001600000 | 1882.13 |
1073260800000 | 1947.99 |
1073347200000 | 1899.51 |
1073433600000 | 1887.86 |
1073520000000 | 1854.34 |
1073606400000 | 1844.07 |
1073865600000 | 1792.4 |
1073952000000 | 1823.21 |
1074038400000 | 1761.29 |
1074124800000 | 1697.01 |
1074211200000 | 1715.57 |
1074470400000 | 1720.52 |
1074556800000 | 1748.78 |
1074643200000 | 1739.48 |
1074729600000 | 1762.79 |
1074816000000 | 1770.95 |
1075075200000 | 1773.9 |
1075161600000 | 1777.7 |
1075248000000 | 1801.46 |
1075334400000 | 1774.03 |
1075420800000 | 1768.02 |
1075680000000 | 1785.08 |
1075766400000 | 1835.53 |
1075852800000 | 1814.94 |
1075939200000 | 1788.22 |
1076025600000 | 1792.39 |
1076284800000 | 1808.2 |
1076371200000 | 1833.79 |
1076457600000 | 1821.29 |
1076544000000 | 1878.79 |
1076630400000 | 1896.15 |
1076889600000 | 1877.7 |
1076976000000 | 1901.18 |
1077062400000 | 1908.91 |
1077148800000 | 1888.19 |
1077235200000 | 1849.59 |
1077494400000 | 1873.32 |
1077580800000 | 1862.54 |
1077667200000 | 1858.29 |
1077753600000 | 1847.7 |
1077840000000 | 1857.04 |
1078099200000 | 1889.87 |
1078185600000 | 1890.74 |
1078272000000 | 1828.94 |
1078358400000 | 1831.87 |
1078444800000 | 1899.3 |
1078704000000 | 1901.91 |
1078790400000 | 1909.19 |
1078876800000 | 1879.25 |
1078963200000 | 1848.63 |
1079049600000 | 1827.36 |
1079308800000 | 1842.29 |
1079395200000 | 1843.82 |
1079481600000 | 1818.15 |
1079568000000 | 1871.29 |
1079654400000 | 1877.95 |
1079913600000 | 1925.15 |
1080000000000 | 1896.46 |
1080086400000 | 1884.65 |
1080172800000 | 1889.05 |
1080259200000 | 1893.98 |
1080518400000 | 1937.29 |
1080604800000 | 1967.24 |
1080691200000 | 1989.56 |
1080777600000 | 1990.03 |
1080864000000 | 1960.1 |
1081123200000 | 1979.86 |
1081209600000 | 2003.13 |
1081296000000 | 2027.91 |
1081382400000 | 2010.97 |
1081468800000 | 2010.97 |
1081728000000 | 2021.75 |
1081814400000 | 1958.18 |
1081900800000 | 1930.1 |
1081987200000 | 1922.87 |
1082073600000 | 1971.09 |
1082332800000 | 1938.87 |
1082419200000 | 1947.98 |
1082505600000 | 1879.74 |
1082592000000 | 1824.4 |
1082678400000 | 1846.42 |
1082937600000 | 1854.86 |
1083024000000 | 1857.28 |
1083110400000 | 1812.06 |
1083196800000 | 1799.18 |
1083283200000 | 1753.72 |
1083542400000 | 1750.47 |
1083628800000 | 1782.36 |
1083715200000 | 1814.13 |
1083801600000 | 1782.92 |
1083888000000 | 1744.09 |
1084147200000 | 1690.75 |
1084233600000 | 1727.26 |
1084320000000 | 1730.76 |
1084406400000 | 1726.78 |
1084492800000 | 1713.38 |
1084752000000 | 1728.99 |
1084838400000 | 1704.33 |
1084924800000 | 1767.52 |
1085011200000 | 1759.99 |
1085097600000 | 1764.52 |
1085356800000 | 1761.88 |
1085443200000 | 1790.88 |
1085529600000 | 1823.93 |
1085616000000 | 1872.33 |
1085702400000 | 1886.64 |
1085961600000 | 1902.87 |
1086048000000 | 1927.42 |
1086134400000 | 1913.63 |
1086220800000 | 1901 |
1086307200000 | 1884.38 |
1086566400000 | 1907.5 |
1086652800000 | 1886.89 |
1086739200000 | 1872.37 |
1086825600000 | 1877.21 |
1086912000000 | 1855.35 |
1087171200000 | 1835.74 |
1087257600000 | 1847.33 |
1087344000000 | 1843.3 |
1087430400000 | 1839.59 |
1087516800000 | 1893.92 |
1087776000000 | 1912.83 |
1087862400000 | 1911.59 |
1087948800000 | 1924.03 |
1088035200000 | 1943.01 |
1088121600000 | 1933.06 |
1088380800000 | 1963.01 |
1088467200000 | 1941.3 |
1088553600000 | 1960.55 |
1088640000000 | 1966.29 |
1088726400000 | 1989.99 |
1088985600000 | 1976.03 |
1089072000000 | 1940.94 |
1089158400000 | 1981.41 |
1089244800000 | 1995.27 |
1089331200000 | 1980.17 |
1089590400000 | 1997 |
1089676800000 | 2004.96 |
1089763200000 | 2021.73 |
1089849600000 | 2016.61 |
1089936000000 | 2016.76 |
1090195200000 | 2019.57 |
1090281600000 | 2004.01 |
1090368000000 | 1991.6 |
1090454400000 | 1992.53 |
1090540800000 | 1948.89 |
1090800000000 | 1942.93 |
1090886400000 | 1926.97 |
1090972800000 | 1951.17 |
1091059200000 | 1948.09 |
1091145600000 | 1962.82 |
1091404800000 | 1956.84 |
1091491200000 | 1970.98 |
1091577600000 | 1988.89 |
1091664000000 | 1982.57 |
1091750400000 | 1991.27 |
1092009600000 | 2009.74 |
1092096000000 | 1992.37 |
1092182400000 | 1957.52 |
1092268800000 | 1943.2 |
1092355200000 | 1941.01 |
1092614400000 | 1930.92 |
1092700800000 | 1941.59 |
1092787200000 | 1938.53 |
1092873600000 | 1940.49 |
1092960000000 | 1959.86 |
1093219200000 | 1960.07 |
1093305600000 | 1943.8 |
1093392000000 | 1954.51 |
1093478400000 | 1990.32 |
1093564800000 | 1962.72 |
1093824000000 | 1972.44 |
1093910400000 | 1996.03 |
1093996800000 | 2002.53 |
1094083200000 | 2030.89 |
1094169600000 | 2023.7 |
1094428800000 | 2025.31 |
1094515200000 | 2009.37 |
1094601600000 | 2009.86 |
1094688000000 | 2023.64 |
1094774400000 | 2059.62 |
1095033600000 | 2064.37 |
1095120000000 | 2100.93 |
1095206400000 | 2067.55 |
1095292800000 | 2087.42 |
1095379200000 | 2105.86 |
1095638400000 | 2138.78 |
1095724800000 | 2161.87 |
1095811200000 | 2142.67 |
1095897600000 | 2178.48 |
1095984000000 | 2180.58 |
1096243200000 | 2178.03 |
1096329600000 | 2182.64 |
1096416000000 | 2192.98 |
1096502400000 | 2195.38 |
1096588800000 | 2202.09 |
1096848000000 | 2210.11 |
1096934400000 | 2187.38 |
1097020800000 | 2210.34 |
1097107200000 | 2200.13 |
1097193600000 | 2224.99 |
1097452800000 | 2220.29 |
1097539200000 | 2190.03 |
1097625600000 | 2163.85 |
1097712000000 | 2193.88 |
1097798400000 | 2243.55 |
1098057600000 | 2273.08 |
1098144000000 | 2296.14 |
1098230400000 | 2282.67 |
1098316800000 | 2325.01 |
1098403200000 | 2347.91 |
1098662400000 | 2335.28 |
1098748800000 | 2330.06 |
1098835200000 | 2397.25 |
1098921600000 | 2415.18 |
1099008000000 | 2389.9 |
1099267200000 | 2427.11 |
1099353600000 | 2413.19 |
1099440000000 | 2459.62 |
1099526400000 | 2478.97 |
1099612800000 | 2486.19 |
1099872000000 | 2491.21 |
1099958400000 | 2489.79 |
1100044800000 | 2484.26 |
1100131200000 | 2505.07 |
1100217600000 | 2522.21 |
1100476800000 | 2544.81 |
1100563200000 | 2558.77 |
1100649600000 | 2586.78 |
1100736000000 | 2567.73 |
1100822400000 | 2570.52 |
1101081600000 | 2566.02 |
1101168000000 | 2567.15 |
1101254400000 | 2598.23 |
1101340800000 | 2651.84 |
1101427200000 | 2696.58 |
1101686400000 | 2758.78 |
1101772800000 | 2744.41 |
1101859200000 | 2765.11 |
1101945600000 | 2718.04 |
1102032000000 | 2735.55 |
1102291200000 | 2741.07 |
1102377600000 | 2720.35 |
1102464000000 | 2649.28 |
1102550400000 | 2658.74 |
1102636800000 | 2679.4 |
1102896000000 | 2730.64 |
1102982400000 | 2740.76 |
1103068800000 | 2756.49 |
1103155200000 | 2739.51 |
1103241600000 | 2744.35 |
1103500800000 | 2789.85 |
1103587200000 | 2806.51 |
1103673600000 | 2825.85 |
1103760000000 | 2856.17 |
1103846400000 | 2852.11 |
1104105600000 | 2870.12 |
1104192000000 | 2886.26 |
1104278400000 | 2857.16 |
1104364800000 | 2869.23 |
1104451200000 | 2889.16 |
1104710400000 | 2906.94 |
1104796800000 | 2806.93 |
1104883200000 | 2757.34 |
1104969600000 | 2660.67 |
1105056000000 | 2658.53 |
1105315200000 | 2705.8 |
1105401600000 | 2705.07 |
1105488000000 | 2718.14 |
1105574400000 | 2691.28 |
1105660800000 | 2703.92 |
1105920000000 | 2651.64 |
1106006400000 | 2605.45 |
1106092800000 | 2607.35 |
1106179200000 | 2576.82 |
1106265600000 | 2620.64 |
1106524800000 | 2663.55 |
1106611200000 | 2651.09 |
1106697600000 | 2682.84 |
1106784000000 | 2725.8 |
1106870400000 | 2715.04 |
1107129600000 | 2736.63 |
1107216000000 | 2703.03 |
1107302400000 | 2675.57 |
1107388800000 | 2640.85 |
1107475200000 | 2652.9 |
1107734400000 | 2607.41 |
1107820800000 | 2578.47 |
1107907200000 | 2608.22 |
1107993600000 | 2642.66 |
1108080000000 | 2683.29 |
1108339200000 | 2712.48 |
1108425600000 | 2712.47 |
1108512000000 | 2737.95 |
1108598400000 | 2776.77 |
1108684800000 | 2795 |
1108944000000 | 2813.22 |
1109030400000 | 2894.78 |
1109116800000 | 2882.7 |
1109203200000 | 2886.13 |
1109289600000 | 2895.31 |
1109548800000 | 2926.48 |
1109635200000 | 2909.69 |
1109721600000 | 2867.71 |
1109808000000 | 2857.2 |
1109894400000 | 2914.68 |
1110153600000 | 2913.74 |
1110240000000 | 2979.29 |
1110326400000 | 2987.97 |
1110412800000 | 2943.86 |
1110499200000 | 2951.46 |
1110758400000 | 2883.27 |
1110844800000 | 2809.53 |
1110931200000 | 2789.96 |
1111017600000 | 2779.77 |
1111104000000 | 2800.43 |
1111363200000 | 2771.8 |
1111449600000 | 2769.22 |
1111536000000 | 2672.01 |
1111622400000 | 2640.3 |
1111708800000 | 2640.3 |
1111968000000 | 2587.33 |
1112054400000 | 2582.5 |
1112140800000 | 2602.71 |
1112227200000 | 2658.58 |
1112313600000 | 2718.22 |
1112572800000 | 2656.01 |
1112659200000 | 2672.13 |
1112745600000 | 2708.98 |
1112832000000 | 2704.01 |
1112918400000 | 2685.15 |
1113177600000 | 2692.77 |
1113264000000 | 2656.88 |
1113350400000 | 2648.23 |
1113436800000 | 2602.74 |
1113523200000 | 2608.68 |
1113782400000 | 2599.63 |
1113868800000 | 2641.61 |
1113955200000 | 2661.22 |
1114041600000 | 2668.25 |
1114128000000 | 2671.96 |
1114387200000 | 2651.18 |
1114473600000 | 2675.98 |
1114560000000 | 2679.84 |
1114646400000 | 2600.85 |
1114732800000 | 2635.47 |
1114992000000 | 2628.23 |
1115078400000 | 2646.05 |
1115164800000 | 2707.73 |
1115251200000 | 2751.05 |
1115337600000 | 2751.46 |
1115596800000 | 2749.84 |
1115683200000 | 2731.69 |
1115769600000 | 2727.42 |
1115856000000 | 2675.83 |
1115942400000 | 2644.1 |
1116201600000 | 2641.61 |
1116288000000 | 2600.64 |
1116374400000 | 2626.74 |
1116460800000 | 2637.04 |
1116547200000 | 2596.14 |
1116806400000 | 2620.02 |
1116892800000 | 2600 |
1116979200000 | 2621.68 |
1117065600000 | 2610.31 |
1117152000000 | 2630.54 |
1117411200000 | 2624.67 |
1117497600000 | 2540.25 |
1117584000000 | 2492.39 |
1117670400000 | 2523.06 |
1117756800000 | 2564.1 |
1118016000000 | 2627.48 |
1118102400000 | 2644.94 |
1118188800000 | 2620.12 |
1118275200000 | 2551.46 |
1118361600000 | 2577.37 |
1118620800000 | 2572.3 |
1118707200000 | 2560.09 |
1118793600000 | 2599.47 |
1118880000000 | 2617.62 |
1118966400000 | 2678.07 |
1119225600000 | 2650.78 |
1119312000000 | 2640.45 |
1119398400000 | 2655.96 |
1119484800000 | 2639.88 |
1119571200000 | 2625.17 |
1119830400000 | 2646.57 |
1119916800000 | 2663.12 |
1120003200000 | 2662.19 |
1120089600000 | 2666.97 |
1120176000000 | 2636.75 |
1120435200000 | 2625.85 |
1120521600000 | 2619.69 |
1120608000000 | 2644.2 |
1120694400000 | 2632.41 |
1120780800000 | 2625.54 |
1121040000000 | 2717.09 |
1121126400000 | 2838.11 |
1121212800000 | 2817.73 |
1121299200000 | 2884.01 |
1121385600000 | 2850.94 |
1121644800000 | 2847.96 |
1121731200000 | 2841.9 |
1121817600000 | 2848.53 |
1121904000000 | 2890.49 |
1121990400000 | 2897.61 |
1122249600000 | 2906.64 |
1122336000000 | 2867.8 |
1122422400000 | 2902.76 |
1122508800000 | 2932.12 |
1122595200000 | 2931.37 |
1122854400000 | 2984.03 |
1122940800000 | 3009.62 |
1123027200000 | 3055.01 |
1123113600000 | 3072.46 |
1123200000000 | 3051.26 |
1123459200000 | 3086.95 |
1123545600000 | 3079.55 |
1123632000000 | 3160.74 |
1123718400000 | 3168.56 |
1123804800000 | 3150.31 |
1124064000000 | 3134.59 |
1124150400000 | 3106.93 |
1124236800000 | 3040.6 |
1124323200000 | 3007.39 |
1124409600000 | 3028.49 |
1124668800000 | 3078.44 |
1124755200000 | 3063.91 |
1124841600000 | 3044.43 |
1124928000000 | 3031.42 |
1125014400000 | 3021.08 |
1125273600000 | 3021.28 |
1125360000000 | 2982.24 |
1125446400000 | 3040.78 |
1125532800000 | 3155.89 |
1125619200000 | 3211.29 |
1125878400000 | 3199.65 |
1125964800000 | 3191.56 |
1126051200000 | 3217.01 |
1126137600000 | 3225.25 |
1126224000000 | 3238.24 |
1126483200000 | 3226.5 |
1126569600000 | 3221.01 |
1126656000000 | 3237.01 |
1126742400000 | 3231.8 |
1126828800000 | 3261.37 |
1127088000000 | 3258.43 |
1127174400000 | 3275.26 |
1127260800000 | 3279.2 |
1127347200000 | 3253.86 |
1127433600000 | 3217.99 |
1127692800000 | 3237.38 |
1127779200000 | 3242.79 |
1127865600000 | 3254.91 |
1127952000000 | 3310.68 |
1128038400000 | 3362.53 |
1128297600000 | 3292.39 |
1128384000000 | 3280.5 |
1128470400000 | 3224.15 |
1128556800000 | 3146.73 |
1128643200000 | 3111.87 |
1128902400000 | 3132.57 |
1128988800000 | 3162.19 |
1129075200000 | 3151.18 |
1129161600000 | 3038.78 |
1129248000000 | 3015.38 |
1129507200000 | 3112.98 |
1129593600000 | 3063.16 |
1129680000000 | 2998.15 |
1129766400000 | 3060.69 |
1129852800000 | 3001.75 |
1130112000000 | 3076.13 |
1130198400000 | 3083.48 |
1130284800000 | 3098.91 |
1130371200000 | 3050.32 |
1130457600000 | 3032.16 |
1130716800000 | 3070.72 |
1130803200000 | 3115.94 |
1130889600000 | 3151.66 |
1130976000000 | 3250.36 |
1131062400000 | 3194.83 |
1131321600000 | 3215.04 |
1131408000000 | 3157.82 |
1131494400000 | 3156.41 |
1131580800000 | 3182.21 |
1131667200000 | 3198.3 |
1131926400000 | 3250.15 |
1132012800000 | 3228.29 |
1132099200000 | 3229.35 |
1132185600000 | 3276.63 |
1132272000000 | 3302.75 |
1132531200000 | 3336.81 |
1132617600000 | 3320.28 |
1132704000000 | 3355.57 |
1132790400000 | 3384.28 |
1132876800000 | 3377.08 |
1133136000000 | 3354.02 |
1133222400000 | 3324.58 |
1133308800000 | 3299.55 |
1133395200000 | 3303.02 |
1133481600000 | 3373.59 |
1133740800000 | 3400.72 |
1133827200000 | 3464.67 |
1133913600000 | 3512.72 |
1134000000000 | 3487.59 |
1134086400000 | 3465.24 |
1134345600000 | 3528.82 |
1134432000000 | 3542.6 |
1134518400000 | 3539.53 |
1134604800000 | 3513.86 |
1134691200000 | 3521.61 |
1134950400000 | 3596.32 |
1135036800000 | 3587.64 |
1135123200000 | 3588.17 |
1135209600000 | 3636.35 |
1135296000000 | 3671.17 |
1135555200000 | 3671.17 |
1135641600000 | 3704.11 |
1135728000000 | 3653.3 |
1135814400000 | 3698.6 |
1135900800000 | 3668.04 |
1136160000000 | 3668.04 |
1136246400000 | 3784.65 |
1136332800000 | 3843.94 |
1136419200000 | 3804.91 |
1136505600000 | 3921.99 |
1136764800000 | 3965.23 |
1136851200000 | 3973.21 |
1136937600000 | 4030.24 |
1137024000000 | 4020.76 |
1137110400000 | 4083.06 |
1137369600000 | 4021 |
1137456000000 | 3948.02 |
1137542400000 | 3933.62 |
1137628800000 | 4109.46 |
1137715200000 | 4115.44 |
1137974400000 | 4113.13 |
1138060800000 | 4120.32 |
1138147200000 | 4151.67 |
1138233600000 | 4111.02 |
1138320000000 | 4137.51 |
1138579200000 | 4103.76 |
1138665600000 | 4209.65 |
1138752000000 | 4271.12 |
1138838400000 | 4301.73 |
1138924800000 | 4179.94 |
1139184000000 | 4231.01 |
1139270400000 | 4180.08 |
1139356800000 | 4063.16 |
1139443200000 | 4197.12 |
1139529600000 | 4202.82 |
1139788800000 | 4089.15 |
1139875200000 | 4012.39 |
1139961600000 | 4086.48 |
1140048000000 | 4085.18 |
1140134400000 | 4244.68 |
1140393600000 | 4257.9 |
1140480000000 | 4267.16 |
1140566400000 | 4257.56 |
1140652800000 | 4261.53 |
1140739200000 | 4201.42 |
1140998400000 | 4179.94 |
1141084800000 | 4066.89 |
1141171200000 | 4061.17 |
1141257600000 | 4152.46 |
1141344000000 | 4058.39 |
1141603200000 | 4043.36 |
1141689600000 | 3863.72 |
1141776000000 | 3862.97 |
1141862400000 | 3968.72 |
1141948800000 | 3944.63 |
1142208000000 | 4006.12 |
1142294400000 | 4102.96 |
1142380800000 | 4212.97 |
1142467200000 | 4205.82 |
1142553600000 | 4228.37 |
1142812800000 | 4232.95 |
1142899200000 | 4171.1 |
1142985600000 | 4179.84 |
1143072000000 | 4242.45 |
1143158400000 | 4274.35 |
1143417600000 | 4322.93 |
1143504000000 | 4248.26 |
1143590400000 | 4209.98 |
1143676800000 | 4383.67 |
1143763200000 | 4351.63 |
1144022400000 | 4453.9 |
1144108800000 | 4491.1 |
1144195200000 | 4480.61 |
1144281600000 | 4437.98 |
1144368000000 | 4377.14 |
1144627200000 | 4364.49 |
1144713600000 | 4408.56 |
1144800000000 | 4376.43 |
1144886400000 | 4366.98 |
1144972800000 | 4367 |
1145232000000 | 4425.97 |
1145318400000 | 4493.23 |
1145404800000 | 4529.94 |
1145491200000 | 4471 |
1145577600000 | 4486.64 |
1145836800000 | 4428.15 |
1145923200000 | 4434.66 |
1146009600000 | 4410.75 |
1146096000000 | 4423.84 |
1146182400000 | 4490.74 |
1146441600000 | 4534.55 |
1146528000000 | 4531.34 |
1146614400000 | 4508.97 |
1146700800000 | 4529.41 |
1146787200000 | 4578.18 |
1147046400000 | 4524.08 |
1147132800000 | 4590.04 |
1147219200000 | 4629.01 |
1147305600000 | 4603.68 |
1147392000000 | 4401.64 |
1147651200000 | 4064.43 |
1147737600000 | 4106.69 |
1147824000000 | 4104.31 |
1147910400000 | 4021.93 |
1147996800000 | 3898.46 |
1148256000000 | 3777.04 |
1148342400000 | 3964.8 |
1148428800000 | 3798.47 |
1148515200000 | 3848.22 |
1148601600000 | 3939.82 |
1148860800000 | 4040.18 |
1148947200000 | 3931.05 |
1149033600000 | 3819.58 |
1149120000000 | 3839.31 |
1149206400000 | 3905.91 |
1149465600000 | 3949.62 |
1149552000000 | 3710.87 |
1149638400000 | 3652.81 |
1149724800000 | 3393.81 |
1149811200000 | 3641.54 |
1150070400000 | 3591.42 |
1150156800000 | 3389.55 |
1150243200000 | 3450.69 |
1150329600000 | 3593.88 |
1150416000000 | 3603.7 |
1150675200000 | 3573.61 |
1150761600000 | 3538.68 |
1150848000000 | 3541.34 |
1150934400000 | 3459.02 |
1151020800000 | 3365.28 |
1151280000000 | 3279.12 |
1151366400000 | 3369.79 |
1151452800000 | 3418.77 |
1151539200000 | 3469.57 |
1151625600000 | 3617.84 |
1151884800000 | 3743.67 |
1151971200000 | 3744.74 |
1152057600000 | 3567.29 |
1152144000000 | 3611.57 |
1152230400000 | 3655.86 |
1152489600000 | 3676.39 |
1152576000000 | 3646.66 |
1152662400000 | 3708.22 |
1152748800000 | 3549.34 |
1152835200000 | 3517.9 |
1153094400000 | 3415.68 |
1153180800000 | 3457.34 |
1153267200000 | 3567.08 |
1153353600000 | 3615.38 |
1153440000000 | 3527.25 |
1153699200000 | 3541.48 |
1153785600000 | 3567.61 |
1153872000000 | 3603.08 |
1153958400000 | 3730.92 |
1154044800000 | 3677.3 |
1154304000000 | 3672.87 |
1154390400000 | 3609.69 |
1154476800000 | 3686.9 |
1154563200000 | 3674.81 |
1154649600000 | 3742.58 |
1154908800000 | 3703.19 |
1154995200000 | 3707.69 |
1155081600000 | 3763.16 |
1155168000000 | 3709.73 |
1155254400000 | 3760.67 |
1155513600000 | 3697.87 |
1155600000000 | 3711.8 |
1155686400000 | 3779.84 |
1155772800000 | 3835.47 |
1155859200000 | 3691.37 |
1156118400000 | 3694.04 |
1156204800000 | 3692.75 |
1156291200000 | 3669.48 |
1156377600000 | 3649.3 |
1156464000000 | 3653.25 |
1156723200000 | 3677.36 |
1156809600000 | 3685.75 |
1156896000000 | 3783.69 |
1156982400000 | 3674.05 |
1157068800000 | 3695.4 |
1157328000000 | 3775.8 |
1157414400000 | 3760.57 |
1157500800000 | 3718.11 |
1157587200000 | 3566.37 |
1157673600000 | 3551.59 |
1157932800000 | 3425.27 |
1158019200000 | 3518.5 |
1158105600000 | 3521.06 |
1158192000000 | 3492.73 |
1158278400000 | 3512.99 |
1158537600000 | 3573.62 |
1158624000000 | 3585.92 |
1158710400000 | 3563.3 |
1158796800000 | 3521.64 |
1158883200000 | 3472.04 |
1159142400000 | 3438.6 |
1159228800000 | 3490.78 |
1159315200000 | 3484.95 |
1159401600000 | 3492.13 |
1159488000000 | 3440.96 |
1159747200000 | 3458.92 |
1159833600000 | 3400.81 |
1159920000000 | 3337.44 |
1160006400000 | 3417.32 |
1160092800000 | 3427.86 |
1160352000000 | 3464.24 |
1160438400000 | 3491.97 |
1160524800000 | 3507.22 |
1160611200000 | 3580.76 |
1160697600000 | 3668.06 |
1160956800000 | 3713.31 |
1161043200000 | 3632.68 |
1161129600000 | 3672.59 |
1161216000000 | 3697.12 |
1161302400000 | 3700.66 |
1161561600000 | 3632.24 |
1161648000000 | 3643.02 |
1161734400000 | 3696.58 |
1161820800000 | 3717 |
1161907200000 | 3745.11 |
1162166400000 | 3713.71 |
1162252800000 | 3839.39 |
1162339200000 | 3893.59 |
1162425600000 | 3838.3 |
1162512000000 | 3884 |
1162771200000 | 3936.82 |
1162857600000 | 3981.8 |
1162944000000 | 3977.84 |
1163030400000 | 4003.4 |
1163116800000 | 4015.58 |
1163376000000 | 3987.67 |
1163462400000 | 4029.52 |
1163548800000 | 3989.04 |
1163635200000 | 4009.72 |
1163721600000 | 3894.4 |
1163980800000 | 3990.2 |
1164067200000 | 4019.47 |
1164153600000 | 4110.02 |
1164240000000 | 4104.75 |
1164326400000 | 4165.16 |
1164585600000 | 4179.15 |
1164672000000 | 4074.29 |
1164758400000 | 4124.58 |
1164844800000 | 4124.86 |
1164931200000 | 4160 |
1165190400000 | 4167.23 |
1165276800000 | 4182.21 |
1165363200000 | 4175.96 |
1165449600000 | 4191.26 |
1165536000000 | 4207.67 |
1165795200000 | 4183.86 |
1165881600000 | 4187.74 |
1165968000000 | 4216.11 |
1166054400000 | 4241.38 |
1166140800000 | 4283.57 |
1166400000000 | 4312.75 |
1166486400000 | 4278.43 |
1166572800000 | 4377.84 |
1166659200000 | 4450.97 |
1166745600000 | 4461.6 |
1167004800000 | 4461.6 |
1167091200000 | 4413.5 |
1167177600000 | 4484.48 |
1167264000000 | 4480.34 |
1167350400000 | 4453.97 |
1167696000000 | 4575.67 |
1167782400000 | 4492.17 |
1167868800000 | 4299.84 |
1167955200000 | 4211.15 |
1168214400000 | 4232.31 |
1168300800000 | 4251.89 |
1168387200000 | 4193.91 |
1168473600000 | 4263.77 |
1168560000000 | 4307.81 |
1168819200000 | 4396.68 |
1168905600000 | 4398.98 |
1168992000000 | 4436.78 |
1169078400000 | 4502.15 |
1169164800000 | 4440.73 |
1169424000000 | 4508.77 |
1169510400000 | 4500.43 |
1169596800000 | 4513.31 |
1169683200000 | 4480.67 |
1169769600000 | 4446.15 |
1170028800000 | 4409.93 |
1170115200000 | 4438.48 |
1170201600000 | 4490.55 |
1170288000000 | 4572 |
1170374400000 | 4545.35 |
1170633600000 | 4510.13 |
1170720000000 | 4572.74 |
1170806400000 | 4559.11 |
1170892800000 | 4516.8 |
1170979200000 | 4544.75 |
1171238400000 | 4465.09 |
1171324800000 | 4512.99 |
1171411200000 | 4586.98 |
1171497600000 | 4636.42 |
1171584000000 | 4669.13 |
1171843200000 | 4732.56 |
1171929600000 | 4703.01 |
1172016000000 | 4684.6 |
1172102400000 | 4796.6 |
1172188800000 | 4804.73 |
1172448000000 | 4815.48 |
1172534400000 | 4613.08 |
1172620800000 | 4504.95 |
1172707200000 | 4417.84 |
1172793600000 | 4395.87 |
1173052800000 | 4199.33 |
1173139200000 | 4269.59 |
1173225600000 | 4299.46 |
1173312000000 | 4405.36 |
1173398400000 | 4474.59 |
1173657600000 | 4487.62 |
1173744000000 | 4413.36 |
1173830400000 | 4269.69 |
1173916800000 | 4375.73 |
1174003200000 | 4346.23 |
1174262400000 | 4423.97 |
1174348800000 | 4485.67 |
1174435200000 | 4515.57 |
1174521600000 | 4662.82 |
1174608000000 | 4701.86 |
1174867200000 | 4671.15 |
1174953600000 | 4658.12 |
1175040000000 | 4569.21 |
1175126400000 | 4665.7 |
1175212800000 | 4751.84 |
1175472000000 | 4764.16 |
1175558400000 | 4843.8 |
1175644800000 | 4857.69 |
1175731200000 | 4880.65 |
1175817600000 | 4880.66 |
1176076800000 | 4895.87 |
1176163200000 | 4927.83 |
1176249600000 | 4918.54 |
1176336000000 | 4939.63 |
1176422400000 | 4979.12 |
1176681600000 | 5113.37 |
1176768000000 | 5153.09 |
1176854400000 | 5116.87 |
1176940800000 | 5130.13 |
1177027200000 | 5217.08 |
1177286400000 | 5197.47 |
1177372800000 | 5163.5 |
1177459200000 | 5222.79 |
1177545600000 | 5184.92 |
1177632000000 | 5175.22 |
1177891200000 | 5177.3 |
1177977600000 | 5184.94 |
1178064000000 | 5184.84 |
1178150400000 | 5225.62 |
1178236800000 | 5281.99 |
1178496000000 | 5310.06 |
1178582400000 | 5218.57 |
1178668800000 | 5250.35 |
1178755200000 | 5197.82 |
1178841600000 | 5190.76 |
1179100800000 | 5169.03 |
1179187200000 | 5135.52 |
1179273600000 | 5127.78 |
1179360000000 | 5036.17 |
1179446400000 | 5092.65 |
1179705600000 | 5147.76 |
1179792000000 | 5149.43 |
1179878400000 | 5225.93 |
1179964800000 | 5103.65 |
1180051200000 | 5084.45 |
1180310400000 | 5091.51 |
1180396800000 | 5101.43 |
1180483200000 | 4983.6 |
1180569600000 | 5033.42 |
1180656000000 | 5073.49 |
1180915200000 | 5004.38 |
1181001600000 | 4995.44 |
1181088000000 | 4928.35 |
1181174400000 | 4943.16 |
1181260800000 | 4806.3 |
1181520000000 | 4882.78 |
1181606400000 | 4841.51 |
1181692800000 | 4849.31 |
1181779200000 | 4971.06 |
1181865600000 | 5038.45 |
1182124800000 | 5095.69 |
1182211200000 | 5098.65 |
1182297600000 | 5099.18 |
1182384000000 | 5012.74 |
1182470400000 | 4990.99 |
1182729600000 | 4950.03 |
1182816000000 | 4858.78 |
1182902400000 | 4834.69 |
1182988800000 | 4928.37 |
1183075200000 | 4958.35 |
1183334400000 | 5046.05 |
1183420800000 | 5045.37 |
1183507200000 | 5066.88 |
1183593600000 | 5001.3 |
1183680000000 | 5079.68 |
1183939200000 | 5185.2 |
1184025600000 | 5122.36 |
1184112000000 | 5100.15 |
1184198400000 | 5152.07 |
1184284800000 | 5177.82 |
1184544000000 | 5186.84 |
1184630400000 | 5152.88 |
1184716800000 | 5134.23 |
1184803200000 | 5238.74 |
1184889600000 | 5254.38 |
1185148800000 | 5344.53 |
1185235200000 | 5293.56 |
1185321600000 | 5164.27 |
1185408000000 | 5014.11 |
1185494400000 | 4812.02 |
1185753600000 | 4818.15 |
1185840000000 | 4898.83 |
1185926400000 | 4737.26 |
1186012800000 | 4779.36 |
1186099200000 | 4730.11 |
1186358400000 | 4615.13 |
1186444800000 | 4709.95 |
1186531200000 | 4904.53 |
1186617600000 | 4830.97 |
1186704000000 | 4623.96 |
1186963200000 | 4720.99 |
1187049600000 | 4590.16 |
1187136000000 | 4499.74 |
1187222400000 | 4272.29 |
1187308800000 | 4313.26 |
1187568000000 | 4435.04 |
1187654400000 | 4410.3 |
1187740800000 | 4594.17 |
1187827200000 | 4628.45 |
1187913600000 | 4628.69 |
1188172800000 | 4700.18 |
1188259200000 | 4647.77 |
1188345600000 | 4677.38 |
1188432000000 | 4800.16 |
1188518400000 | 4893.13 |
1188777600000 | 4918.92 |
1188864000000 | 4913.88 |
1188950400000 | 4823.68 |
1189036800000 | 4857.14 |
1189123200000 | 4757.4 |
1189382400000 | 4798.05 |
1189468800000 | 4935.46 |
1189555200000 | 4940.91 |
1189641600000 | 4970.54 |
1189728000000 | 4947.05 |
1189987200000 | 4881.88 |
1190073600000 | 4898.11 |
1190160000000 | 5078.04 |
1190246400000 | 5089.66 |
1190332800000 | 5064.43 |
1190592000000 | 5086.7 |
1190678400000 | 5049.63 |
1190764800000 | 5107.35 |
1190851200000 | 5189.66 |
1190937600000 | 5150.84 |
1191196800000 | 5156.23 |
1191283200000 | 5238.88 |
1191369600000 | 5366.75 |
1191456000000 | 5378.13 |
1191542400000 | 5462.16 |
1191801600000 | 5439.63 |
1191888000000 | 5439.43 |
1191974400000 | 5427.89 |
1192060800000 | 5577.18 |
1192147200000 | 5535.91 |
1192406400000 | 5500.47 |
1192492800000 | 5373.99 |
1192579200000 | 5481.92 |
1192665600000 | 5459.15 |
1192752000000 | 5426.93 |
1193011200000 | 5330.67 |
1193097600000 | 5503.34 |
1193184000000 | 5527.15 |
1193270400000 | 5677.05 |
1193356800000 | 5852.75 |
1193616000000 | 5839.01 |
1193702400000 | 5830.11 |
1193788800000 | 5867.76 |
1193875200000 | 5765.2 |
1193961600000 | 5760.58 |
1194220800000 | 5751.8 |
1194307200000 | 5841.16 |
1194393600000 | 5902.49 |
1194480000000 | 5897.98 |
1194566400000 | 5781.73 |
1194825600000 | 5594.69 |
1194912000000 | 5642.6 |
1194998400000 | 5772.08 |
1195084800000 | 5650.69 |
1195171200000 | 5556.38 |
1195430400000 | 5441.15 |
1195516800000 | 5545.07 |
1195603200000 | 5369.06 |
1195689600000 | 5416.63 |
1195776000000 | 5372.04 |
1196035200000 | 5281.02 |
1196121600000 | 5141.56 |
1196208000000 | 5255.7 |
1196294400000 | 5379.6 |
1196380800000 | 5420.77 |
1196640000000 | 5425.86 |
1196726400000 | 5427.71 |
1196812800000 | 5440.43 |
1196899200000 | 5474.88 |
1196985600000 | 5546.17 |
1197244800000 | 5545.85 |
1197331200000 | 5545.54 |
1197417600000 | 5518.66 |
1197504000000 | 5325.32 |
1197590400000 | 5185.42 |
1197849600000 | 5126.84 |
1197936000000 | 5062.34 |
1198022400000 | 5001.35 |
1198108800000 | 4984.21 |
1198195200000 | 5120.04 |
1198454400000 | 5177.66 |
1198540800000 | 5177.66 |
1198627200000 | 5187.29 |
1198713600000 | 5392.59 |
1198800000000 | 5382.15 |
1199059200000 | 5232.91 |
1199232000000 | 5314.77 |
1199318400000 | 5245.99 |
1199404800000 | 5217.22 |
1199664000000 | 5137.86 |
1199750400000 | 5242.26 |
1199836800000 | 5181.9 |
1199923200000 | 5083.12 |
1200009600000 | 5086.24 |
1200268800000 | 5185.39 |
1200355200000 | 5081.18 |
1200441600000 | 4806.53 |
1200528000000 | 4809.86 |
1200614400000 | 4726.51 |
1200873600000 | 4453.06 |
1200960000000 | 4519.36 |
1201046400000 | 4484.97 |
1201132800000 | 4713.53 |
1201219200000 | 4575.89 |
1201478400000 | 4421.34 |
1201564800000 | 4530.33 |
1201651200000 | 4516.22 |
1201737600000 | 4415.79 |
1201824000000 | 4599.62 |
1202083200000 | 4559.13 |
1202169600000 | 4351.34 |
1202256000000 | 4292.76 |
1202342400000 | 4222.31 |
1202428800000 | 4213.03 |
1202688000000 | 4179.9 |
1202774400000 | 4345.82 |
1202860800000 | 4344.3 |
1202947200000 | 4456.97 |
1203033600000 | 4417.19 |
1203292800000 | 4485.72 |
1203379200000 | 4563.36 |
1203465600000 | 4383.88 |
1203552000000 | 4519.04 |
1203638400000 | 4505.81 |
1203897600000 | 4592.84 |
1203984000000 | 4748.91 |
1204070400000 | 4827.69 |
1204156800000 | 4758.06 |
1204243200000 | 4670.63 |
1204502400000 | 4614.01 |
1204588800000 | 4580.41 |
1204675200000 | 4568.22 |
1204761600000 | 4523.06 |
1204848000000 | 4458.67 |
1205107200000 | 4388.66 |
1205193600000 | 4549.4 |
1205280000000 | 4631.07 |
1205366400000 | 4505.69 |
1205452800000 | 4546.88 |
1205712000000 | 4293.83 |
1205798400000 | 4438.84 |
1205884800000 | 4411.88 |
1205971200000 | 4165.98 |
1206057600000 | 4165.99 |
1206316800000 | 4221.01 |
1206403200000 | 4343.23 |
1206489600000 | 4411.29 |
1206576000000 | 4485.2 |
1206662400000 | 4395.06 |
1206921600000 | 4291.28 |
1207008000000 | 4362.3 |
1207094400000 | 4572.92 |
1207180800000 | 4573.91 |
1207267200000 | 4595.26 |
1207526400000 | 4694.1 |
1207612800000 | 4706.27 |
1207699200000 | 4698.26 |
1207785600000 | 4675.26 |
1207872000000 | 4694.37 |
1208131200000 | 4597.71 |
1208217600000 | 4625.14 |
1208304000000 | 4663.11 |
1208390400000 | 4707.02 |
1208476800000 | 4738.01 |
1208736000000 | 4759.66 |
1208822400000 | 4822.42 |
1208908800000 | 4807.28 |
1208995200000 | 4692.82 |
1209081600000 | 4719.63 |
1209340800000 | 4774.12 |
1209427200000 | 4759.73 |
1209513600000 | 4768.18 |
1209600000000 | 4705.42 |
1209686400000 | 4749.1 |
1209945600000 | 4799.25 |
1210032000000 | 4906.86 |
1210118400000 | 4969.87 |
1210204800000 | 4928.84 |
1210291200000 | 4875.35 |
1210550400000 | 4926.03 |
1210636800000 | 4948.35 |
1210723200000 | 4917.76 |
1210809600000 | 4962.9 |
1210896000000 | 5048.87 |
1211155200000 | 5097.94 |
1211241600000 | 5010.41 |
1211328000000 | 5001.46 |
1211414400000 | 4966.94 |
1211500800000 | 4948.83 |
1211760000000 | 4879.62 |
1211846400000 | 4825.07 |
1211932800000 | 4827.73 |
1212019200000 | 4854.76 |
1212105600000 | 4811.91 |
1212364800000 | 4719.74 |
1212451200000 | 4723.09 |
1212537600000 | 4644 |
1212624000000 | 4641.37 |
1212710400000 | 4669.32 |
1212969600000 | 4553.53 |
1213056000000 | 4467.26 |
1213142400000 | 4370.17 |
1213228800000 | 4372.39 |
1213315200000 | 4361.6 |
1213574400000 | 4387.66 |
1213660800000 | 4376.48 |
1213747200000 | 4313.54 |
1213833600000 | 4374.44 |
1213920000000 | 4257.07 |
1214179200000 | 4190.99 |
1214265600000 | 4164.25 |
1214352000000 | 4277 |
1214438400000 | 4302.4 |
1214524800000 | 4336.23 |
1214784000000 | 4345.9 |
1214870400000 | 4227.63 |
1214956800000 | 4243.55 |
1215043200000 | 4152.35 |
1215129600000 | 4175.98 |
1215388800000 | 4180.78 |
1215475200000 | 4111.14 |
1215561600000 | 4204.56 |
1215648000000 | 4153.87 |
1215734400000 | 4188.07 |
1215993600000 | 4195.47 |
1216080000000 | 4111.04 |
1216166400000 | 4190.76 |
1216252800000 | 4422.97 |
1216339200000 | 4348.49 |
1216598400000 | 4296.52 |
1216684800000 | 4297.77 |
1216771200000 | 4318.27 |
1216857600000 | 4310.82 |
1216944000000 | 4259.43 |
1217203200000 | 4333.03 |
1217289600000 | 4384.62 |
1217376000000 | 4479.86 |
1217462400000 | 4569.43 |
1217548800000 | 4410.57 |
1217808000000 | 4353.23 |
1217894400000 | 4350.41 |
1217980800000 | 4383.4 |
1218067200000 | 4314.47 |
1218153600000 | 4217.31 |
1218412800000 | 4249.62 |
1218499200000 | 4175.09 |
1218585600000 | 4132.81 |
1218672000000 | 4306.55 |
1218758400000 | 4206.29 |
1219017600000 | 4265.58 |
1219104000000 | 4098.75 |
1219190400000 | 4158.5 |
1219276800000 | 4234.21 |
1219363200000 | 4278.02 |
1219622400000 | 4205.64 |
1219708800000 | 4177.01 |
1219795200000 | 4278.71 |
1219881600000 | 4426.48 |
1219968000000 | 4413.4 |
1220227200000 | 4264.02 |
1220313600000 | 4281.94 |
1220400000000 | 4223.18 |
1220486400000 | 4158.88 |
1220572800000 | 4038.48 |
1220832000000 | 4236.51 |
1220918400000 | 4115.28 |
1221004800000 | 4026.21 |
1221091200000 | 3897.11 |
1221177600000 | 4037.8 |
1221436800000 | 3972.3 |
1221523200000 | 3856.94 |
1221609600000 | 3777.9 |
1221696000000 | 3707.64 |
1221782400000 | 4034.26 |
1222041600000 | 4112.42 |
1222128000000 | 3837.76 |
1222214400000 | 3871.54 |
1222300800000 | 3873.55 |
1222387200000 | 3863.87 |
1222646400000 | 3665.48 |
1222732800000 | 3789.09 |
1222819200000 | 3729.62 |
1222905600000 | 3548.03 |
1222992000000 | 3526.33 |
1223251200000 | 3119.23 |
1223337600000 | 3182.02 |
1223424000000 | 2986.61 |
1223510400000 | 3089.46 |
1223596800000 | 2919.33 |
1223856000000 | 3052 |
1223942400000 | 3243.04 |
1224028800000 | 2941.94 |
1224115200000 | 2570.47 |
1224201600000 | 2582.28 |
1224460800000 | 2617.16 |
1224547200000 | 2548 |
1224633600000 | 2313.57 |
1224720000000 | 2276.12 |
1224806400000 | 2182.57 |
1225065600000 | 2180.89 |
1225152000000 | 2325.44 |
1225238400000 | 2611.73 |
1225324800000 | 2703.66 |
1225411200000 | 2820.21 |
1225670400000 | 2830.59 |
1225756800000 | 2932.37 |
1225843200000 | 2864.41 |
1225929600000 | 2691.06 |
1226016000000 | 2615.66 |
1226275200000 | 2761.07 |
1226361600000 | 2593.79 |
1226448000000 | 2529.84 |
1226534400000 | 2494.44 |
1226620800000 | 2635.87 |
1226880000000 | 2571.02 |
1226966400000 | 2506.5 |
1227052800000 | 2506.36 |
1227139200000 | 2351.93 |
1227225600000 | 2361.34 |
1227484800000 | 2550.48 |
1227571200000 | 2735.3 |
1227657600000 | 2748.51 |
1227744000000 | 2847.12 |
1227830400000 | 2790.93 |
1228089600000 | 2644.64 |
1228176000000 | 2552.86 |
1228262400000 | 2570.24 |
1228348800000 | 2633.48 |
1228435200000 | 2533.45 |
1228694400000 | 2756.47 |
1228780800000 | 2787.01 |
1228867200000 | 2870.69 |
1228953600000 | 2894.84 |
1229040000000 | 2763.95 |
1229299200000 | 2796.36 |
1229385600000 | 2774.56 |
1229472000000 | 2975.53 |
1229558400000 | 3063.89 |
1229644800000 | 2952.49 |
1229904000000 | 2948.91 |
1229990400000 | 2985.96 |
1230076800000 | 2944.54 |
1230163200000 | 2944.54 |
1230249600000 | 2943.78 |
1230508800000 | 3066.28 |
1230595200000 | 3131.35 |
1230681600000 | 3178.9 |
1230854400000 | 3147.87 |
1231113600000 | 3242.35 |
1231200000000 | 3296.45 |
1231286400000 | 3211.23 |
1231372800000 | 3086.54 |
1231459200000 | 3079.88 |
1231718400000 | 2991.74 |
1231804800000 | 2941.82 |
1231891200000 | 2821.69 |
1231977600000 | 2791.34 |
1232064000000 | 2885.22 |
1232323200000 | 2801.32 |
1232409600000 | 2736.53 |
1232496000000 | 2739.11 |
1232582400000 | 2740.25 |
1232668800000 | 2640.1 |
1232928000000 | 2729.22 |
1233014400000 | 2838.37 |
1233100800000 | 2909.07 |
1233187200000 | 2841.89 |
1233273600000 | 2778.62 |
1233532800000 | 2706.56 |
1233619200000 | 2745.8 |
1233705600000 | 2819.78 |
1233792000000 | 2806.29 |
1233878400000 | 2965.43 |
1234137600000 | 3044.2 |
1234224000000 | 2989.32 |
1234310400000 | 2910.66 |
1234396800000 | 2841 |
1234483200000 | 2840.97 |
1234742400000 | 2801.22 |
1234828800000 | 2714 |
1234915200000 | 2709.52 |
1235001600000 | 2765.45 |
1235088000000 | 2647.54 |
1235347200000 | 2697.71 |
1235433600000 | 2667.32 |
1235520000000 | 2673.66 |
1235606400000 | 2749.7 |
1235692800000 | 2601.51 |
1235952000000 | 2488.23 |
1236038400000 | 2438.79 |
1236124800000 | 2480.84 |
1236211200000 | 2432.56 |
1236297600000 | 2435.97 |
1236556800000 | 2385.29 |
1236643200000 | 2482.7 |
1236729600000 | 2601.96 |
1236816000000 | 2693.01 |
1236902400000 | 2745.11 |
1237161600000 | 2797.41 |
1237248000000 | 2716.34 |
1237334400000 | 2729.13 |
1237420800000 | 2944.04 |
1237507200000 | 2975.39 |
1237766400000 | 3106.17 |
1237852800000 | 3100.93 |
1237939200000 | 3157.99 |
1238025600000 | 3138.62 |
1238112000000 | 3008.71 |
1238371200000 | 2900.12 |
1238457600000 | 3011.33 |
1238544000000 | 3111.68 |
1238630400000 | 3239.94 |
1238716800000 | 3221.47 |
1238976000000 | 3180.44 |
1239062400000 | 3130.39 |
1239148800000 | 3127.44 |
1239235200000 | 3237.66 |
1239321600000 | 3237.68 |
1239580800000 | 3248.62 |
1239667200000 | 3279.56 |
1239753600000 | 3224.62 |
1239840000000 | 3264.37 |
1239926400000 | 3237.51 |
1240185600000 | 3115.78 |
1240272000000 | 3066.67 |
1240358400000 | 3125.89 |
1240444800000 | 3182.17 |
1240531200000 | 3267.66 |
1240790400000 | 3302.46 |
1240876800000 | 3328.11 |
1240963200000 | 3399.13 |
1241049600000 | 3406.79 |
1241136000000 | 3411.31 |
1241395200000 | 3603.57 |
1241481600000 | 3553.31 |
1241568000000 | 3564.07 |
1241654400000 | 3551.48 |
1241740800000 | 3594.51 |
1242000000000 | 3605.14 |
1242086400000 | 3603.59 |
1242172800000 | 3503.45 |
1242259200000 | 3482.38 |
1242345600000 | 3526.86 |
1242604800000 | 3528.99 |
1242691200000 | 3663.53 |
1242777600000 | 3771.85 |
1242864000000 | 3614.79 |
1242950400000 | 3757.79 |
1243209600000 | 3782.34 |
1243296000000 | 3741.35 |
1243382400000 | 3830.05 |
1243468800000 | 3851.76 |
1243555200000 | 3903.12 |
1243814400000 | 4010.99 |
1243900800000 | 3998.59 |
1243987200000 | 3917.54 |
1244073600000 | 3946.69 |
1244160000000 | 3939.15 |
1244419200000 | 3828.25 |
1244505600000 | 3907.42 |
1244592000000 | 3934.83 |
1244678400000 | 3922.13 |
1244764800000 | 3896.4 |
1245024000000 | 3875.93 |
1245110400000 | 3915.93 |
1245196800000 | 3773.53 |
1245283200000 | 3782.16 |
1245369600000 | 3808.64 |
1245628800000 | 3683.17 |
1245715200000 | 3652.28 |
1245801600000 | 3804.87 |
1245888000000 | 3809.02 |
1245974400000 | 3915.54 |
1246233600000 | 3963.3 |
1246320000000 | 4000.46 |
1246406400000 | 4071.04 |
1246492800000 | 3971.41 |
1246579200000 | 3943.51 |
1246838400000 | 3828.91 |
1246924800000 | 3876.99 |
1247011200000 | 3799.59 |
1247097600000 | 3828.74 |
1247184000000 | 3822.27 |
1247443200000 | 3787.55 |
1247529600000 | 3870.88 |
1247616000000 | 4000.23 |
1247702400000 | 4043.67 |
1247788800000 | 4046.54 |
1248048000000 | 4159.78 |
1248134400000 | 4253.4 |
1248220800000 | 4281.89 |
1248307200000 | 4327.12 |
1248393600000 | 4253.86 |
1248652800000 | 4262.4 |
1248739200000 | 4171.92 |
1248825600000 | 4115.63 |
1248912000000 | 4215.31 |
1248998400000 | 4229.12 |
1249257600000 | 4367.47 |
1249344000000 | 4307.46 |
1249430400000 | 4226.66 |
1249516800000 | 4204.97 |
1249603200000 | 4258.84 |
1249862400000 | 4237.24 |
1249948800000 | 4161.54 |
1250035200000 | 4166 |
1250121600000 | 4228.93 |
1250208000000 | 4180.77 |
1250467200000 | 4051.51 |
1250553600000 | 4153.56 |
1250640000000 | 4139.07 |
1250726400000 | 4248.29 |
1250812800000 | 4367.44 |
1251072000000 | 4440.79 |
1251158400000 | 4432.22 |
1251244800000 | 4387.13 |
1251331200000 | 4391.89 |
1251417600000 | 4503.92 |
1251676800000 | 4449.7 |
1251763200000 | 4418.39 |
1251849600000 | 4346.23 |
1251936000000 | 4404.56 |
1252022400000 | 4486 |
1252281600000 | 4560.4 |
1252368000000 | 4612.04 |
1252454400000 | 4640.9 |
1252540800000 | 4595.16 |
1252627200000 | 4744.11 |
1252886400000 | 4662.94 |
1252972800000 | 4721.19 |
1253059200000 | 4825.23 |
1253145600000 | 4865.17 |
1253232000000 | 4807.64 |
1253491200000 | 4720.53 |
1253577600000 | 4807.66 |
1253664000000 | 4735.72 |
1253750400000 | 4726.55 |
1253836800000 | 4716.8 |
1254096000000 | 4733.62 |
1254182400000 | 4684.69 |
1254268800000 | 4603.36 |
1254355200000 | 4569.14 |
1254441600000 | 4496.63 |
1254700800000 | 4573.34 |
1254787200000 | 4733.3 |
1254873600000 | 4745.2 |
1254960000000 | 4831.63 |
1255046400000 | 4806.08 |
1255305600000 | 4919.13 |
1255392000000 | 4898.69 |
1255478400000 | 4985 |
1255564800000 | 4987.51 |
1255651200000 | 4881.59 |
1255910400000 | 4939.46 |
1255996800000 | 4925.84 |
1256083200000 | 4930.77 |
1256169600000 | 4910.93 |
1256256000000 | 4902.46 |
1256515200000 | 4834.06 |
1256601600000 | 4706.63 |
1256688000000 | 4562.73 |
1256774400000 | 4635.78 |
1256860800000 | 4569.1 |
1257120000000 | 4496.16 |
1257206400000 | 4440.25 |
1257292800000 | 4565.22 |
1257379200000 | 4599.44 |
1257465600000 | 4644.52 |
1257724800000 | 4774.95 |
1257811200000 | 4794.08 |
1257897600000 | 4861.99 |
1257984000000 | 4819.58 |
1258070400000 | 4793.51 |
1258329600000 | 4885.4 |
1258416000000 | 4815.81 |
1258502400000 | 4860.34 |
1258588800000 | 4736.85 |
1258675200000 | 4688.95 |
1258934400000 | 4842.82 |
1259020800000 | 4837.8 |
1259107200000 | 4917.46 |
1259193600000 | 4743.75 |
1259280000000 | 4774.54 |
1259539200000 | 4780.58 |
1259625600000 | 4921.52 |
1259712000000 | 4961.38 |
1259798400000 | 4915.15 |
1259884800000 | 4833.26 |
1260144000000 | 4814.58 |
1260230400000 | 4758.45 |
1260316800000 | 4685.73 |
1260403200000 | 4772.33 |
1260489600000 | 4810.14 |
1260748800000 | 4914.9 |
1260835200000 | 4873.35 |
1260921600000 | 4897.79 |
1261008000000 | 4823.72 |
1261094400000 | 4784.97 |
1261353600000 | 4700.36 |
1261440000000 | 4726.6 |
1261526400000 | 4833.81 |
1261612800000 | 4892.81 |
1261699200000 | 4892.83 |
1261958400000 | 4966.8 |
1262044800000 | 4968.3 |
1262131200000 | 4955.96 |
1262217600000 | 5026.34 |
1262563200000 | 5084.4 |
1262649600000 | 5114.37 |
1262736000000 | 5115.59 |
1262822400000 | 5029.78 |
1262908800000 | 5063.13 |
1263168000000 | 5080.65 |
1263254400000 | 5009.48 |
1263340800000 | 4994 |
1263427200000 | 4987.87 |
1263513600000 | 4984.11 |
1263772800000 | 4984.44 |
1263859200000 | 4978.67 |
1263945600000 | 4891.31 |
1264032000000 | 4852.96 |
1264118400000 | 4755.89 |
1264377600000 | 4766.06 |
1264464000000 | 4716.11 |
1264550400000 | 4712.19 |
1264636800000 | 4745.51 |
1264723200000 | 4780.8 |
1264982400000 | 4755.82 |
1265068800000 | 4836.78 |
1265155200000 | 4849.05 |
1265241600000 | 4673.76 |
1265328000000 | 4552.23 |
1265587200000 | 4568.93 |
1265673600000 | 4652.26 |
1265760000000 | 4620.84 |
1265846400000 | 4644.77 |
1265932800000 | 4616.57 |
1266192000000 | 4669.48 |
1266278400000 | 4724.89 |
1266364800000 | 4823.09 |
1266451200000 | 4819.85 |
1266537600000 | 4746.42 |
1266796800000 | 4724.76 |
1266883200000 | 4689.4 |
1266969600000 | 4653.89 |
1267056000000 | 4610.58 |
1267142400000 | 4763 |
1267401600000 | 4815.53 |
1267488000000 | 4895 |
1267574400000 | 4998.2 |
1267660800000 | 5041.35 |
1267747200000 | 5071.62 |
1268006400000 | 5149.11 |
1268092800000 | 5120.74 |
1268179200000 | 5147.98 |
1268265600000 | 5081.58 |
1268352000000 | 5159.92 |
1268611200000 | 5128.09 |
1268697600000 | 5196.42 |
1268784000000 | 5316.03 |
1268870400000 | 5377.82 |
1268956800000 | 5304.85 |
1269216000000 | 5310.49 |
1269302400000 | 5292.27 |
1269388800000 | 5245.9 |
1269475200000 | 5199.28 |
1269561600000 | 5197.68 |
1269820800000 | 5237.59 |
1269907200000 | 5251.08 |
1269993600000 | 5286.22 |
1270080000000 | 5365.7 |
1270166400000 | 5365.71 |
1270425600000 | 5402.41 |
1270512000000 | 5462.53 |
1270598400000 | 5489.31 |
1270684800000 | 5418.73 |
1270771200000 | 5465.65 |
1271030400000 | 5465.7 |
1271116800000 | 5361.18 |
1271203200000 | 5407.32 |
1271289600000 | 5442.22 |
1271376000000 | 5314.04 |
1271635200000 | 5224.83 |
1271721600000 | 5308.08 |
1271808000000 | 5302.1 |
1271894400000 | 5204.07 |
1271980800000 | 5272.73 |
1272240000000 | 5387.5 |
1272326400000 | 5363.59 |
1272412800000 | 5223.75 |
1272499200000 | 5330.64 |
1272585600000 | 5352.7 |
1272844800000 | 5319.68 |
1272931200000 | 5136.69 |
1273017600000 | 5016.33 |
1273104000000 | 4978.73 |
1273190400000 | 4790.94 |
1273449600000 | 5095.72 |
1273536000000 | 5057.6 |
1273622400000 | 5245.07 |
1273708800000 | 5203.4 |
1273795200000 | 5056.42 |
1274054400000 | 5052.42 |
1274140800000 | 5086.17 |
1274227200000 | 4857.34 |
1274313600000 | 4606 |
1274400000000 | 4644.9 |
1274659200000 | 4764.81 |
1274745600000 | 4580.48 |
1274832000000 | 4945.82 |
1274918400000 | 4982.95 |
1275004800000 | 5009.23 |
1275264000000 | 4956.93 |
1275350400000 | 4942.18 |
1275436800000 | 4952.59 |
1275523200000 | 4946.25 |
1275609600000 | 4782.75 |
1275868800000 | 4698.09 |
1275955200000 | 4699.97 |
1276041600000 | 4792.73 |
1276128000000 | 4842.58 |
1276214400000 | 4806.51 |
1276473600000 | 4944.54 |
1276560000000 | 5013.47 |
1276646400000 | 5025.17 |
1276732800000 | 5074.54 |
1276819200000 | 5129.05 |
1277078400000 | 5166.09 |
1277164800000 | 5091.76 |
1277251200000 | 5059.8 |
1277337600000 | 4963.33 |
1277424000000 | 4945.82 |
1277683200000 | 4997.12 |
1277769600000 | 4866.1 |
1277856000000 | 4797.68 |
1277942400000 | 4682.77 |
1278028800000 | 4776.88 |
1278288000000 | 4777.03 |
1278374400000 | 4924.69 |
1278460800000 | 4938.09 |
1278547200000 | 4993.29 |
1278633600000 | 5017.79 |
1278892800000 | 4996.27 |
1278979200000 | 5093.24 |
1279065600000 | 5099.51 |
1279152000000 | 5097.59 |
1279238400000 | 5091.97 |
1279497600000 | 4993.59 |
1279584000000 | 5026.7 |
1279670400000 | 5173.77 |
1279756800000 | 5314.33 |
1279843200000 | 5328.08 |
1280102400000 | 5418.21 |
1280188800000 | 5421.42 |
1280275200000 | 5375.36 |
1280361600000 | 5423.08 |
1280448000000 | 5411.7 |
1280707200000 | 5512.84 |
1280793600000 | 5438.11 |
1280880000000 | 5421.46 |
1280966400000 | 5440.61 |
1281052800000 | 5418.91 |
1281312000000 | 5449.16 |
1281398400000 | 5358.96 |
1281484800000 | 5271.63 |
1281571200000 | 5279.08 |
1281657600000 | 5254.99 |
1281916800000 | 5308.96 |
1282003200000 | 5343.98 |
1282089600000 | 5267.19 |
1282176000000 | 5270.26 |
1282262400000 | 5184.57 |
1282521600000 | 5235.02 |
1282608000000 | 5178.76 |
1282694400000 | 5071.08 |
1282780800000 | 5198.81 |
1282867200000 | 5167.59 |
1283126400000 | 5229.32 |
1283212800000 | 5243.02 |
1283299200000 | 5409.97 |
1283385600000 | 5437.55 |
1283472000000 | 5485.37 |
1283731200000 | 5470.85 |
1283817600000 | 5384.39 |
1283904000000 | 5422.51 |
1283990400000 | 5479.3 |
1284076800000 | 5521.5 |
1284336000000 | 5654.84 |
1284422400000 | 5693.47 |
1284508800000 | 5682.63 |
1284595200000 | 5625.79 |
1284681600000 | 5599.39 |
1284940800000 | 5707.62 |
1285027200000 | 5721.38 |
1285113600000 | 5781.72 |
1285200000000 | 5769.12 |
1285286400000 | 5805.33 |
1285545600000 | 5853.78 |
1285632000000 | 5882.71 |
1285718400000 | 5936.47 |
1285804800000 | 6005.12 |
1285891200000 | 6006.6 |
1286150400000 | 5924.8 |
1286236800000 | 6081.53 |
1286323200000 | 6119.88 |
1286409600000 | 6057.54 |
1286496000000 | 6096.94 |
1286755200000 | 6092.14 |
1286841600000 | 6127.51 |
1286928000000 | 6271.75 |
1287014400000 | 6298.78 |
1287100800000 | 6217.27 |
1287360000000 | 6197.67 |
1287446400000 | 6081.78 |
1287532800000 | 6119.46 |
1287619200000 | 6204.9 |
1287705600000 | 6098.48 |
1287964800000 | 6117.03 |
1288051200000 | 6104.09 |
1288137600000 | 5941.96 |
1288224000000 | 6028.42 |
1288310400000 | 6121.44 |
1288569600000 | 6111.57 |
1288656000000 | 6186.24 |
1288742400000 | 6249.66 |
1288828800000 | 6381.07 |
1288915200000 | 6422.13 |
1289174400000 | 6335.44 |
1289260800000 | 6454.08 |
1289347200000 | 6375.4 |
1289433600000 | 6324.08 |
1289520000000 | 6352.6 |
1289779200000 | 6311.81 |
1289865600000 | 6194.1 |
1289952000000 | 6243.33 |
1290038400000 | 6276.15 |
1290124800000 | 6249.94 |
1290384000000 | 6255.95 |
1290470400000 | 6092.67 |
1290556800000 | 6160.24 |
1290643200000 | 6195.22 |
1290729600000 | 6075.81 |
1290988800000 | 6000.88 |
1291075200000 | 5956.22 |
1291161600000 | 6076.1 |
1291248000000 | 6262.15 |
1291334400000 | 6368.78 |
1291593600000 | 6424.47 |
1291680000000 | 6409.92 |
1291766400000 | 6360.48 |
1291852800000 | 6414.68 |
1291939200000 | 6416.97 |
1292198400000 | 6357.28 |
1292284800000 | 6392.2 |
1292371200000 | 6431.95 |
1292457600000 | 6406.38 |
1292544000000 | 6364.72 |
1292803200000 | 6389.7 |
1292889600000 | 6497.89 |
1292976000000 | 6510.95 |
1293062400000 | 6563.6 |
1293148800000 | 6562.27 |
1293408000000 | 6558.98 |
1293494400000 | 6621.81 |
1293580800000 | 6688.2 |
1293667200000 | 6687.3 |
1293753600000 | 6754.04 |
1294012800000 | 6792.47 |
1294099200000 | 6717.26 |
1294185600000 | 6636.99 |
1294272000000 | 6558.65 |
1294358400000 | 6563.7 |
1294617600000 | 6456.98 |
1294704000000 | 6498.03 |
1294790400000 | 6599.51 |
1294876800000 | 6638.17 |
1294963200000 | 6542.86 |
1295222400000 | 6513.15 |
1295308800000 | 6517.8 |
1295395200000 | 6421.99 |
1295481600000 | 6225.7 |
1295568000000 | 6275.92 |
1295827200000 | 6299.86 |
1295913600000 | 6209.39 |
1296000000000 | 6221.72 |
1296086400000 | 6275.84 |
1296172800000 | 6041.12 |
1296432000000 | 5984.89 |
1296518400000 | 6070.56 |
1296604800000 | 6137.31 |
1296691200000 | 6070.98 |
1296777600000 | 6125.78 |
1297036800000 | 6061.53 |
1297123200000 | 6142.86 |
1297209600000 | 6080.84 |
1297296000000 | 5956.73 |
1297382400000 | 6056.89 |
1297641600000 | 6033.66 |
1297728000000 | 6052 |
1297814400000 | 6093.22 |
1297900800000 | 6120.98 |
1297987200000 | 6188.34 |
1298246400000 | 6249.07 |
1298332800000 | 6193.06 |
1298419200000 | 6100.34 |
1298505600000 | 6077.31 |
1298592000000 | 6199.12 |
1298851200000 | 6307.19 |
1298937600000 | 6250.75 |
1299024000000 | 6343.16 |
1299110400000 | 6351.96 |
1299196800000 | 6376.77 |
1299456000000 | 6397.49 |
1299542400000 | 6313.71 |
1299628800000 | 6348.51 |
1299715200000 | 6147.5 |
1299801600000 | 6222.28 |
1300060800000 | 6246.44 |
1300147200000 | 5969.31 |
1300233600000 | 6032.02 |
1300320000000 | 5983.93 |
1300406400000 | 6021.37 |
1300665600000 | 6071.13 |
1300752000000 | 6179.88 |
1300838400000 | 6196.68 |
1300924800000 | 6351.58 |
1301011200000 | 6365.83 |
1301270400000 | 6318.81 |
1301356800000 | 6393.18 |
1301443200000 | 6546.61 |
1301529600000 | 6588.53 |
1301616000000 | 6697.75 |
1301875200000 | 6729.52 |
1301961600000 | 6726.58 |
1302048000000 | 6840.39 |
1302134400000 | 6800.35 |
1302220800000 | 6835.26 |
1302480000000 | 6808.01 |
1302566400000 | 6639.33 |
1302652800000 | 6595.56 |
1302739200000 | 6515.84 |
1302825600000 | 6469.19 |
1303084800000 | 6288.37 |
1303171200000 | 6388.2 |
1303257600000 | 6611.97 |
1303344000000 | 6700.4 |
1303430400000 | 6700.4 |
1303689600000 | 6682.25 |
1303776000000 | 6751.41 |
1303862400000 | 6791.17 |
1303948800000 | 6846.36 |
1304035200000 | 6949.64 |
1304294400000 | 6978.49 |
1304380800000 | 6793.67 |
1304467200000 | 6666.58 |
1304553600000 | 6508.65 |
1304640000000 | 6634.79 |
1304899200000 | 6493.49 |
1304985600000 | 6558.22 |
1305072000000 | 6469.9 |
1305158400000 | 6302.16 |
1305244800000 | 6305.03 |
1305504000000 | 6364.87 |
1305590400000 | 6276.61 |
1305676800000 | 6348.36 |
1305763200000 | 6410.44 |
1305849600000 | 6366.19 |
1306108800000 | 6189.94 |
1306195200000 | 6301.41 |
1306281600000 | 6250.18 |
1306368000000 | 6316.5 |
1306454400000 | 6477.89 |
1306713600000 | 6446.58 |
1306800000000 | 6620.58 |
1306886400000 | 6627.36 |
1306972800000 | 6612.15 |
1307059200000 | 6573.96 |
1307318400000 | 6531.06 |
1307404800000 | 6614.09 |
1307491200000 | 6571.68 |
1307577600000 | 6547.75 |
1307664000000 | 6443.08 |
1307923200000 | 6431.59 |
1308009600000 | 6445.81 |
1308096000000 | 6387.53 |
1308182400000 | 6331.35 |
1308268800000 | 6361.17 |
1308528000000 | 6366.86 |
1308614400000 | 6454.1 |
1308700800000 | 6393.96 |
1308787200000 | 6191.97 |
1308873600000 | 6223.15 |
1309132800000 | 6282.4 |
1309219200000 | 6374.62 |
1309305600000 | 6450.98 |
1309392000000 | 6538.25 |
1309478400000 | 6582.49 |
1309737600000 | 6645.51 |
1309824000000 | 6666.08 |
1309910400000 | 6623.79 |
1309996800000 | 6717.09 |
1310083200000 | 6614.16 |
1310342400000 | 6458.04 |
1310428800000 | 6444.59 |
1310515200000 | 6548.32 |
1310601600000 | 6533.74 |
1310688000000 | 6540.25 |
1310947200000 | 6379.79 |
1311033600000 | 6457 |
1311120000000 | 6488.51 |
1311206400000 | 6590.42 |
1311292800000 | 6563.58 |
1311552000000 | 6604.47 |
1311638400000 | 6664.86 |
1311724800000 | 6599.5 |
1311811200000 | 6547.39 |
1311897600000 | 6510.9 |
1312156800000 | 6557.91 |
1312243200000 | 6475.23 |
1312329600000 | 6402.45 |
1312416000000 | 6112.68 |
1312502400000 | 6081.46 |
1312761600000 | 5807.61 |
1312848000000 | 5606.69 |
1312934400000 | 5689.24 |
1313020800000 | 5848.18 |
1313107200000 | 5904.42 |
1313366400000 | 6053.61 |
1313452800000 | 6025.04 |
1313539200000 | 6093.13 |
1313625600000 | 5854.35 |
1313712000000 | 5928.06 |
1313971200000 | 5929.13 |
1314057600000 | 5862.16 |
1314144000000 | 5880.78 |
1314230400000 | 5814.52 |
1314316800000 | 5887.6 |
1314576000000 | 6187.33 |
1314662400000 | 6170.44 |
1314748800000 | 6383.37 |
1314835200000 | 6403.91 |
1314921600000 | 6249.2 |
1315180800000 | 6127.72 |
1315267200000 | 6043.59 |
1315353600000 | 6199.69 |
1315440000000 | 6268.42 |
1315526400000 | 6083.88 |
1315785600000 | 5908.98 |
1315872000000 | 5978.86 |
1315958400000 | 5998.99 |
1316044800000 | 6057.15 |
1316131200000 | 6059.42 |
1316390400000 | 5832.44 |
1316476800000 | 5913.34 |
1316563200000 | 5735.81 |
1316649600000 | 5352.03 |
1316736000000 | 5254.58 |
1316995200000 | 5348.65 |
1317081600000 | 5707.23 |
1317168000000 | 5648.51 |
1317254400000 | 5493.09 |
1317340800000 | 5431.14 |
1317600000000 | 5328.87 |
1317686400000 | 5164.87 |
1317772800000 | 5339.36 |
1317859200000 | 5392.98 |
1317945600000 | 5564.82 |
1318204800000 | 5688.99 |
1318291200000 | 5621.84 |
1318377600000 | 5762.33 |
1318464000000 | 5631.91 |
1318550400000 | 5687.39 |
1318809600000 | 5641 |
1318896000000 | 5574.79 |
1318982400000 | 5657.29 |
1319068800000 | 5448.52 |
1319155200000 | 5583.05 |
1319414400000 | 5714.69 |
1319500800000 | 5778.1 |
1319587200000 | 5698.32 |
1319673600000 | 6011.26 |
1319760000000 | 6104.88 |
1320019200000 | 5885.57 |
1320105600000 | 5660.21 |
1320192000000 | 5840.04 |
1320278400000 | 5951.15 |
1320364800000 | 5867.88 |
1320624000000 | 5918.78 |
1320710400000 | 5994.66 |
1320796800000 | 5789.43 |
1320883200000 | 5800.56 |
1320969600000 | 5912.18 |
1321228800000 | 5851.67 |
1321315200000 | 5755.33 |
1321401600000 | 5767.68 |
1321488000000 | 5742.08 |
1321574400000 | 5617.57 |
1321833600000 | 5424.1 |
1321920000000 | 5400.84 |
1322006400000 | 5271.86 |
1322092800000 | 5371.73 |
1322179200000 | 5319.22 |
1322438400000 | 5513.98 |
1322524800000 | 5488.23 |
1322611200000 | 5873.61 |
1322697600000 | 5868.6 |
1322784000000 | 5901.95 |
1323043200000 | 5964.41 |
1323129600000 | 5889.38 |
1323216000000 | 5914.83 |
1323302400000 | 5816.17 |
1323388800000 | 5859.57 |
1323648000000 | 5709.29 |
1323734400000 | 5676.74 |
1323820800000 | 5492.51 |
1323907200000 | 5542.94 |
1323993600000 | 5570.46 |
1324252800000 | 5536.02 |
1324339200000 | 5631.38 |
1324425600000 | 5605.15 |
1324512000000 | 5717.68 |
1324598400000 | 5774.27 |
1324857600000 | 5774.27 |
1324944000000 | 5774.23 |
1325030400000 | 5757.73 |
1325116800000 | 5736.65 |
1325203200000 | 5825.78 |
1325462400000 | 5825.78 |
1325548800000 | 5934.53 |
1325635200000 | 5844.54 |
1325721600000 | 5780.95 |
1325808000000 | 5860.23 |
1326067200000 | 5855.78 |
1326153600000 | 5906.36 |
1326240000000 | 5870.32 |
1326326400000 | 5934.26 |
1326412800000 | 5860.52 |
1326672000000 | 5966.6 |
1326758400000 | 6027.77 |
1326844800000 | 6089.35 |
1326931200000 | 6172.02 |
1327017600000 | 6158.62 |
1327276800000 | 6192.1 |
1327363200000 | 6119.16 |
1327449600000 | 6023.54 |
1327536000000 | 6288.67 |
1327622400000 | 6297.33 |
1327881600000 | 6188.27 |
1327968000000 | 6284.3 |
1328054400000 | 6467.4 |
1328140800000 | 6543.16 |
1328227200000 | 6580.01 |
1328486400000 | 6510.59 |
1328572800000 | 6494.69 |
1328659200000 | 6548.48 |
1328745600000 | 6553.37 |
1328832000000 | 6367.64 |
1329091200000 | 6424.19 |
1329177600000 | 6391.53 |
1329264000000 | 6407.55 |
1329350400000 | 6284.72 |
1329436800000 | 6399.89 |
1329696000000 | 6472.87 |
1329782400000 | 6445.67 |
1329868800000 | 6409.77 |
1329955200000 | 6474.59 |
1330041600000 | 6588.23 |
1330300800000 | 6526.97 |
1330387200000 | 6652.22 |
1330473600000 | 6753.6 |
1330560000000 | 6757.47 |
1330646400000 | 6696.18 |
1330905600000 | 6642.81 |
1330992000000 | 6460.97 |
1331078400000 | 6464.64 |
1331164800000 | 6630.95 |
1331251200000 | 6689.35 |
1331510400000 | 6628.64 |
1331596800000 | 6696.15 |
1331683200000 | 6602.86 |
1331769600000 | 6643.4 |
1331856000000 | 6623.98 |
1332115200000 | 6661.69 |
1332201600000 | 6570 |
1332288000000 | 6548.37 |
1332374400000 | 6441.42 |
1332460800000 | 6458.64 |
1332720000000 | 6606.1 |
1332806400000 | 6681.53 |
1332892800000 | 6561.24 |
1332979200000 | 6480.19 |
1333065600000 | 6561.66 |
1333324800000 | 6651.04 |
1333411200000 | 6651.56 |
1333497600000 | 6388.04 |
1333584000000 | 6460.88 |
1333670400000 | 6460.88 |
1333929600000 | 6412.93 |
1334016000000 | 6284.74 |
1334102400000 | 6313.49 |
1334188800000 | 6379.43 |
1334275200000 | 6344.71 |
1334534400000 | 6305.88 |
1334620800000 | 6466.7 |
1334707200000 | 6504.89 |
1334793600000 | 6466.96 |
1334880000000 | 6552.96 |
1335139200000 | 6425.63 |
1335225600000 | 6511.26 |
1335312000000 | 6526.02 |
1335398400000 | 6580.42 |
1335484800000 | 6610.79 |
1335744000000 | 6648.63 |
1335830400000 | 6660.12 |
1335916800000 | 6650.46 |
1336003200000 | 6672.69 |
1336089600000 | 6597.25 |
1336348800000 | 6558.18 |
1336435200000 | 6397.99 |
1336521600000 | 6263.71 |
1336608000000 | 6360.75 |
1336694400000 | 6333.53 |
1336953600000 | 6155.77 |
1337040000000 | 6079.64 |
1337126400000 | 6113.34 |
1337212800000 | 6065.64 |
1337299200000 | 6019.07 |
1337558400000 | 6020.56 |
1337644800000 | 6123.15 |
1337731200000 | 5881.84 |
1337817600000 | 6010.34 |
1337904000000 | 5978.94 |
1338163200000 | 6012.77 |
1338249600000 | 6109.39 |
1338336000000 | 5886.5 |
1338422400000 | 5903.03 |
1338508800000 | 5874.16 |
1338768000000 | 5977.3 |
1338854400000 | 6005.15 |
1338940800000 | 6143.97 |
1339027200000 | 6216.53 |
1339113600000 | 6078.94 |
1339372800000 | 6065.67 |
1339459200000 | 6085.05 |
1339545600000 | 6192.66 |
1339632000000 | 6120.14 |
1339718400000 | 6174.23 |
1339977600000 | 6281.16 |
1340064000000 | 6413.88 |
1340150400000 | 6465.28 |
1340236800000 | 6335.63 |
1340323200000 | 6193.93 |
1340582400000 | 6087.38 |
1340668800000 | 6094.9 |
1340755200000 | 6140.64 |
1340841600000 | 6012.59 |
1340928000000 | 6244.64 |
1341187200000 | 6244.91 |
1341273600000 | 6373.86 |
1341360000000 | 6336.38 |
1341446400000 | 6413.54 |
1341532800000 | 6306.98 |
1341792000000 | 6266.28 |
1341878400000 | 6341.18 |
1341964800000 | 6263.25 |
1342051200000 | 6114.83 |
1342137600000 | 6238.21 |
1342396800000 | 6286.32 |
1342483200000 | 6281.98 |
1342569600000 | 6389.64 |
1342656000000 | 6380.96 |
1342742400000 | 6309.63 |
1343001600000 | 6103.18 |
1343088000000 | 6095.63 |
1343174400000 | 6161.33 |
1343260800000 | 6321.55 |
1343347200000 | 6508.73 |
1343606400000 | 6532.39 |
1343692800000 | 6449.65 |
1343779200000 | 6487.38 |
1343865600000 | 6411.89 |
1343952000000 | 6670.53 |
1344211200000 | 6693.68 |
1344297600000 | 6658.92 |
1344384000000 | 6624.52 |
1344470400000 | 6685.74 |
1344556800000 | 6706.15 |
1344816000000 | 6606.38 |
1344902400000 | 6633.12 |
1344988800000 | 6587.39 |
1345075200000 | 6618.07 |
1345161600000 | 6468.28 |
1345420800000 | 6477.44 |
1345507200000 | 6615.58 |
1345593600000 | 6510.87 |
1345680000000 | 6566.84 |
1345766400000 | 6491.66 |
1346025600000 | 6526.16 |
1346112000000 | 6476.66 |
1346198400000 | 6485 |
1346284800000 | 6353.14 |
1346371200000 | 6420.28 |
1346630400000 | 6478.71 |
1346716800000 | 6451.01 |
1346803200000 | 6398.35 |
1346889600000 | 6595.55 |
1346976000000 | 6661.67 |
1347235200000 | 6638.42 |
1347321600000 | 6649.79 |
1347408000000 | 6470.97 |
1347494400000 | 6504.17 |
1347580800000 | 6688.41 |
1347840000000 | 6692.16 |
1347926400000 | 6698.55 |
1348012800000 | 6695.88 |
1348099200000 | 6631.34 |
1348185600000 | 6707.76 |
1348444800000 | 6686.51 |
1348531200000 | 6756.76 |
1348617600000 | 6596.7 |
1348704000000 | 6678.82 |
1348790400000 | 6677.06 |
1349049600000 | 6657.94 |
1349136000000 | 6625.64 |
1349222400000 | 6537.23 |
1349308800000 | 6490.03 |
1349395200000 | 6373.93 |
1349654400000 | 6141.18 |
1349740800000 | 6197.23 |
1349827200000 | 6300.45 |
1349913600000 | 6352.53 |
1350000000000 | 6428.3 |
1350259200000 | 6307.79 |
1350345600000 | 6445.01 |
1350432000000 | 6584.62 |
1350518400000 | 6519.4 |
1350604800000 | 6465.49 |
1350864000000 | 6522.92 |
1350950400000 | 6361.18 |
1351036800000 | 6412.61 |
1351123200000 | 6457.33 |
1351209600000 | 6477.22 |
1351468800000 | 6468.73 |
1351555200000 | 6532.37 |
1351641600000 | 6491.16 |
1351728000000 | 6542.65 |
1351814400000 | 6523.64 |
1352073600000 | 6571.66 |
1352160000000 | 6631.92 |
1352246400000 | 6637.06 |
1352332800000 | 6585.46 |
1352419200000 | 6563.83 |
1352678400000 | 6553.68 |
1352764800000 | 6543.88 |
1352851200000 | 6400.92 |
1352937600000 | 6339.27 |
1353024000000 | 6362.06 |
1353283200000 | 6478.06 |
1353369600000 | 6427.92 |
1353456000000 | 6356.08 |
1353542400000 | 6407.19 |
1353628800000 | 6437.37 |
1353888000000 | 6447.92 |
1353974400000 | 6462.65 |
1354060800000 | 6397.53 |
1354147200000 | 6520.78 |
1354233600000 | 6438.03 |
1354492800000 | 6457.53 |
1354579200000 | 6492.04 |
1354665600000 | 6552.28 |
1354752000000 | 6670.29 |
1354838400000 | 6667.73 |
1355097600000 | 6690.7 |
1355184000000 | 6724.89 |
1355270400000 | 6764.64 |
1355356800000 | 6772.91 |
1355443200000 | 6783.52 |
1355702400000 | 6841.4 |
1355788800000 | 6911.13 |
1355875200000 | 6982.08 |
1355961600000 | 6992.25 |
1356048000000 | 6928.99 |
1356307200000 | 6926.26 |
1356393600000 | 6926.26 |
1356480000000 | 6947.24 |
1356566400000 | 7071.1 |
1356652800000 | 7094 |
1356912000000 | 7071.15 |
1357084800000 | 7133.47 |
1357171200000 | 7116.64 |
1357257600000 | 7097.5 |
1357516800000 | 7121.38 |
1357603200000 | 7087.71 |
1357689600000 | 7101.9 |
1357776000000 | 7023.42 |
1357862400000 | 6913.7 |
1358121600000 | 6924.38 |
1358208000000 | 6770.15 |
1358294400000 | 6762.65 |
1358380800000 | 6787 |
1358467200000 | 6755.05 |
1358726400000 | 6784.69 |
1358812800000 | 6768.91 |
1358899200000 | 6652.06 |
1358985600000 | 6687.06 |
1359072000000 | 6762.23 |
1359331200000 | 6634.53 |
1359417600000 | 6687.61 |
1359504000000 | 6601.97 |
1359590400000 | 6698.41 |
1359676800000 | 6764.58 |
1359936000000 | 6738.53 |
1360022400000 | 6838.41 |
1360108800000 | 6754.98 |
1360195200000 | 6811.52 |
1360281600000 | 6853.49 |
1360540800000 | 6834.44 |
1360627200000 | 6792.36 |
1360713600000 | 6850.51 |
1360800000000 | 6867.37 |
1360886400000 | 6836.38 |
1361145600000 | 6778.88 |
1361232000000 | 6795.48 |
1361318400000 | 6769.55 |
1361404800000 | 6683.45 |
1361491200000 | 6678.26 |
1361750400000 | 6762.56 |
1361836800000 | 6724.64 |
1361923200000 | 6647.85 |
1362009600000 | 6613.37 |
1362096000000 | 6625.14 |
1362355200000 | 6563.87 |
1362441600000 | 6698.73 |
1362528000000 | 6667.38 |
1362614400000 | 6640.58 |
1362700800000 | 6722.59 |
1362960000000 | 6756.1 |
1363046400000 | 6684.53 |
1363132800000 | 6591.56 |
1363219200000 | 6629.92 |
1363305600000 | 6583.34 |
1363564800000 | 6585.54 |
1363651200000 | 6500.43 |
1363737600000 | 6516.43 |
1363824000000 | 6485.58 |
1363910400000 | 6451.61 |
1364169600000 | 6502.41 |
1364256000000 | 6600.65 |
1364342400000 | 6495.13 |
1364428800000 | 6583.22 |
1364515200000 | 6583.22 |
1364774400000 | 6577.05 |
1364860800000 | 6578.83 |
1364947200000 | 6486.24 |
1365033600000 | 6453.46 |
1365120000000 | 6420.38 |
1365379200000 | 6519.42 |
1365465600000 | 6593.73 |
1365552000000 | 6695.26 |
1365638400000 | 6715.21 |
1365724800000 | 6606.99 |
1365984000000 | 6342.97 |
1366070400000 | 6389.8 |
1366156800000 | 6317.05 |
1366243200000 | 6340.78 |
1366329600000 | 6390.24 |
1366588800000 | 6314.61 |
1366675200000 | 6404.96 |
1366761600000 | 6436.63 |
1366848000000 | 6577.24 |
1366934400000 | 6514.26 |
1367193600000 | 6645.91 |
1367280000000 | 6622.62 |
1367366400000 | 6578.92 |
1367452800000 | 6732.22 |
1367539200000 | 6794.88 |
1367798400000 | 6733.24 |
1367884800000 | 6698.78 |
1367971200000 | 6809.21 |
1368057600000 | 6818.4 |
1368144000000 | 6742.6 |
1368403200000 | 6744.83 |
1368489600000 | 6741.58 |
1368576000000 | 6744.35 |
1368662400000 | 6783.25 |
1368748800000 | 6673.07 |
1369008000000 | 6508 |
1369094400000 | 6529.64 |
1369180800000 | 6506.98 |
1369267200000 | 6412.59 |
1369353600000 | 6445.21 |
1369612800000 | 6449.91 |
1369699200000 | 6415.93 |
1369785600000 | 6296.6 |
1369872000000 | 6213.65 |
1369958400000 | 6214.7 |
1370217600000 | 6181.38 |
1370304000000 | 6310.14 |
1370390400000 | 6076.96 |
1370476800000 | 5981.47 |
1370563200000 | 6074.27 |
1370822400000 | 5929.35 |
1370908800000 | 5792.64 |
1370995200000 | 5862.29 |
1371081600000 | 5941.47 |
1371168000000 | 6021.47 |
1371427200000 | 6061.09 |
1371513600000 | 6089.35 |
1371600000000 | 6109.54 |
1371686400000 | 5740.43 |
1371772800000 | 5704.55 |
1372032000000 | 5656.02 |
1372118400000 | 5716.13 |
1372204800000 | 5827.63 |
1372291200000 | 5973 |
1372377600000 | 6161.69 |
1372636800000 | 6247.02 |
1372723200000 | 6243.16 |
1372809600000 | 6003.09 |
1372896000000 | 6138.95 |
1372982400000 | 5907.84 |
1373241600000 | 5932.29 |
1373328000000 | 6042.47 |
1373414400000 | 6025.95 |
1373500800000 | 6166.7 |
1373587200000 | 6256.57 |
1373846400000 | 6306.91 |
1373932800000 | 6283.08 |
1374019200000 | 6327.63 |
1374105600000 | 6296.77 |
1374192000000 | 6227.55 |
1374451200000 | 6273.33 |
1374537600000 | 6342.42 |
1374624000000 | 6343.35 |
1374710400000 | 6309.64 |
1374796800000 | 6247.55 |
1375056000000 | 6298.37 |
1375142400000 | 6354.41 |
1375228800000 | 6307.41 |
1375315200000 | 6339.37 |
1375401600000 | 6384.72 |
1375660800000 | 6389.3 |
1375747200000 | 6335.4 |
1375833600000 | 6341.06 |
1375920000000 | 6399.93 |
1376006400000 | 6455.15 |
1376265600000 | 6476.82 |
1376352000000 | 6402.32 |
1376438400000 | 6456.13 |
1376524800000 | 6339.64 |
1376611200000 | 6432.54 |
1376870400000 | 6275.71 |
1376956800000 | 6284.39 |
1377043200000 | 6241 |
1377129600000 | 6239.54 |
1377216000000 | 6293.36 |
1377475200000 | 6292.85 |
1377561600000 | 6159.54 |
1377648000000 | 6074.4 |
1377734400000 | 6116.62 |
1377820800000 | 6201.37 |
1378080000000 | 6250.19 |
1378166400000 | 6191.61 |
1378252800000 | 6224.25 |
1378339200000 | 6311.24 |
1378425600000 | 6451.9 |
1378684800000 | 6487.73 |
1378771200000 | 6578.57 |
1378857600000 | 6661.84 |
1378944000000 | 6740.45 |
1379030400000 | 6723.55 |
1379289600000 | 6813.29 |
1379376000000 | 6873.06 |
1379462400000 | 6753.16 |
1379548800000 | 7027.93 |
1379635200000 | 6826.9 |
1379894400000 | 6858.35 |
1379980800000 | 6849.77 |
1380067200000 | 6882.77 |
1380153600000 | 6770.74 |
1380240000000 | 6723.31 |
1380499200000 | 6688.12 |
1380585600000 | 6704.37 |
1380672000000 | 6732.47 |
1380758400000 | 6754.75 |
1380844800000 | 6800.23 |
1381104000000 | 6830.35 |
1381190400000 | 6802.29 |
1381276800000 | 6703.11 |
1381363200000 | 6840.53 |
1381449600000 | 6882.87 |
1381708800000 | 6860.99 |
1381795200000 | 6960.68 |
1381881600000 | 7093.09 |
1381968000000 | 7100.52 |
1382054400000 | 7173.44 |
1382313600000 | 7178.94 |
1382400000000 | 7256.64 |
1382486400000 | 7174.36 |
1382572800000 | 7164.84 |
1382659200000 | 7110.99 |
1382918400000 | 7162.13 |
1383004800000 | 7147.06 |
1383091200000 | 7182.4 |
1383177600000 | 7064.89 |
1383264000000 | 6922.91 |
1383523200000 | 6915.64 |
1383609600000 | 6824.31 |
1383696000000 | 6854.73 |
1383782400000 | 6827.02 |
1383868800000 | 6699.65 |
1384128000000 | 6665.03 |
1384214400000 | 6688.6 |
1384300800000 | 6600.31 |
1384387200000 | 6672.14 |
1384473600000 | 6821.96 |
1384732800000 | 6911.18 |
1384819200000 | 6822.08 |
1384905600000 | 6916.12 |
1384992000000 | 6778.42 |
1385078400000 | 6780.38 |
1385337600000 | 6838.01 |
1385424000000 | 6688.75 |
1385510400000 | 6701.04 |
1385596800000 | 6759.93 |
1385683200000 | 6804.24 |
1385942400000 | 6720.76 |
1386028800000 | 6556.28 |
1386115200000 | 6455.97 |
1386201600000 | 6528.11 |
1386288000000 | 6677.17 |
1386547200000 | 6691.29 |
1386633600000 | 6681.09 |
1386720000000 | 6651.93 |
1386806400000 | 6437.34 |
1386892800000 | 6519.41 |
1387152000000 | 6515.6 |
1387238400000 | 6590.91 |
1387324800000 | 6600.87 |
1387411200000 | 6640.16 |
1387497600000 | 6718.24 |
1387756800000 | 6782.37 |
1387843200000 | 6766.99 |
1387929600000 | 6766.99 |
1388016000000 | 6752.93 |
1388102400000 | 6756.1 |
1388361600000 | 6845.05 |
1388448000000 | 6847.16 |
1388620800000 | 6780 |
1388707200000 | 6725.08 |
1388966400000 | 6657.08 |
1389052800000 | 6714.07 |
1389139200000 | 6619.39 |
1389225600000 | 6499.16 |
1389312000000 | 6603.67 |
1389571200000 | 6646 |
1389657600000 | 6586.24 |
1389744000000 | 6595.07 |
1389830400000 | 6569.73 |
1389916800000 | 6596.13 |
1390176000000 | 6607.63 |
1390262400000 | 6631.41 |
1390348800000 | 6651.4 |
1390435200000 | 6581.89 |
1390521600000 | 6382.03 |
1390780800000 | 6216.25 |
1390867200000 | 6314.25 |
1390953600000 | 6168.65 |
1391040000000 | 6144.71 |
1391126400000 | 6167.98 |
1391385600000 | 6107.77 |
1391472000000 | 6115.36 |
1391558400000 | 6070.24 |
1391644800000 | 6223.04 |
1391731200000 | 6235.18 |
1391990400000 | 6257.16 |
1392076800000 | 6299.39 |
1392163200000 | 6388.53 |
1392249600000 | 6322.86 |
1392336000000 | 6490.1 |
1392595200000 | 6586.46 |
1392681600000 | 6572.39 |
1392768000000 | 6591.55 |
1392854400000 | 6445.52 |
1392940800000 | 6524.54 |
1393200000000 | 6633.45 |
1393286400000 | 6691.73 |
1393372800000 | 6624.25 |
1393459200000 | 6699.31 |
1393545600000 | 6724.69 |
1393804800000 | 6657.94 |
1393891200000 | 6750.4 |
1393977600000 | 6831.74 |
1394064000000 | 6955.07 |
1394150400000 | 6904.08 |
1394409600000 | 6852.47 |
1394496000000 | 6859.78 |
1394582400000 | 6770.08 |
1394668800000 | 6790.21 |
1394755200000 | 6787.22 |
1395014400000 | 6806.75 |
1395100800000 | 6864.47 |
1395187200000 | 6790.79 |
1395273600000 | 6637.05 |
1395360000000 | 6675.84 |
1395619200000 | 6793.01 |
1395705600000 | 6910.75 |
1395792000000 | 7023.81 |
1395878400000 | 7016.54 |
1395964800000 | 7132.55 |
1396224000000 | 7170.09 |
1396310400000 | 7199.25 |
1396396800000 | 7157.12 |
1396483200000 | 7107.14 |
1396569600000 | 7155.11 |
1396828800000 | 7130.88 |
1396915200000 | 7235.34 |
1397001600000 | 7234.65 |
1397088000000 | 7361.53 |
1397174400000 | 7209.01 |
1397433600000 | 7180.39 |
1397520000000 | 7070.54 |
1397606400000 | 7110.39 |
1397692800000 | 7236.74 |
1397779200000 | 7236.74 |
1398038400000 | 7225.9 |
1398124800000 | 7219.6 |
1398211200000 | 7183.6 |
1398297600000 | 7193.26 |
1398384000000 | 7189.2 |
1398643200000 | 7203.95 |
1398729600000 | 7225.84 |
1398816000000 | 7192.92 |
1398902400000 | 7225.96 |
1398988800000 | 7322.6 |
1399248000000 | 7242.72 |
1399334400000 | 7261.88 |
1399420800000 | 7284.36 |
1399507200000 | 7444.64 |
1399593600000 | 7393.65 |
1399852800000 | 7455.31 |
1399939200000 | 7515.54 |
1400025600000 | 7610.31 |
1400112000000 | 7505.19 |
1400198400000 | 7487.31 |
1400457600000 | 7569.06 |
1400544000000 | 7512.68 |
1400630400000 | 7533.9 |
1400716800000 | 7615.06 |
1400803200000 | 7682.02 |
1401062400000 | 7612.6 |
1401148800000 | 7475.87 |
1401235200000 | 7437.05 |
1401321600000 | 7515.65 |
1401408000000 | 7342.72 |
1401667200000 | 7326.07 |
1401753600000 | 7286.8 |
1401840000000 | 7253.7 |
1401926400000 | 7309.32 |
1402012800000 | 7470.66 |
1402272000000 | 7425.02 |
1402358400000 | 7475.96 |
1402444800000 | 7427.05 |
1402531200000 | 7503.07 |
1402617600000 | 7459.07 |
1402876800000 | 7469.58 |
1402963200000 | 7411.8 |
1403049600000 | 7429.91 |
1403136000000 | 7572.42 |
1403222400000 | 7537.14 |
1403481600000 | 7559.09 |
1403568000000 | 7615.37 |
1403654400000 | 7512.29 |
1403740800000 | 7522.22 |
1403827200000 | 7502.03 |
1404086400000 | 7539.75 |
1404172800000 | 7551.69 |
1404259200000 | 7576.29 |
1404345600000 | 7527.7 |
1404432000000 | 7542.42 |
1404691200000 | 7517.13 |
1404777600000 | 7585.47 |
1404864000000 | 7589.66 |
1404950400000 | 7501.79 |
1405036800000 | 7542.16 |
1405296000000 | 7591.38 |
1405382400000 | 7602.2 |
1405468800000 | 7685.45 |
1405555200000 | 7653.12 |
1405641600000 | 7630.8 |
1405900800000 | 7599.57 |
1405987200000 | 7735.47 |
1406073600000 | 7809.09 |
1406160000000 | 7815.39 |
1406246400000 | 7779.67 |
1406505600000 | 7809.99 |
1406592000000 | 7839.21 |
1406678400000 | 7682.92 |
1406764800000 | 7620.91 |
1406851200000 | 7636.28 |
1407110400000 | 7718.32 |
1407196800000 | 7673.97 |
1407283200000 | 7590.48 |
1407369600000 | 7541.07 |
1407456000000 | 7612.25 |
1407715200000 | 7786 |
1407801600000 | 7813.43 |
1407888000000 | 7852.56 |
1407974400000 | 7795.93 |
1408060800000 | 7723.57 |
1408320000000 | 7755.93 |
1408406400000 | 7789.79 |
1408492800000 | 7718 |
1408579200000 | 7767.01 |
1408665600000 | 7717.28 |
1408924800000 | 7758.33 |
1409011200000 | 7843.24 |
1409097600000 | 7853.04 |
1409184000000 | 7803.75 |
1409270400000 | 7768.02 |
1409529600000 | 7770.69 |
1409616000000 | 7764.16 |
1409702400000 | 7888.82 |
1409788800000 | 7943.98 |
1409875200000 | 7891.02 |
1410134400000 | 7863.47 |
1410220800000 | 7717.69 |
1410307200000 | 7605.77 |
1410393600000 | 7589.79 |
1410480000000 | 7532.15 |
1410739200000 | 7488.19 |
1410825600000 | 7500.79 |
1410912000000 | 7555.87 |
1410998400000 | 7578.21 |
1411084800000 | 7565.66 |
1411344000000 | 7340.77 |
1411430400000 | 7260.73 |
1411516800000 | 7255.15 |
1411603200000 | 7120.83 |
1411689600000 | 7154.74 |
1411948800000 | 7106.2 |
1412035200000 | 7094.23 |
1412121600000 | 7078.19 |
1412208000000 | 7037.44 |
1412294400000 | 7043.87 |
1412553600000 | 7236.68 |
1412640000000 | 7215.35 |
1412726400000 | 7092.41 |
1412812800000 | 7209.65 |
1412899200000 | 7004.22 |
1413158400000 | 7078.85 |
1413244800000 | 7116.59 |
1413331200000 | 6969.14 |
1413417600000 | 6984.54 |
1413504000000 | 7096.53 |
1413763200000 | 7092.77 |
1413849600000 | 7299.09 |
1413936000000 | 7263.39 |
1414022400000 | 7282.6 |
1414108800000 | 7277.57 |
1414368000000 | 7316.49 |
1414454400000 | 7461.6 |
1414540800000 | 7598.49 |
1414627200000 | 7542.29 |
1414713600000 | 7586.72 |
1414972800000 | 7602.27 |
1415059200000 | 7592.5 |
1415145600000 | 7478.08 |
1415232000000 | 7435.4 |
1415318400000 | 7380.59 |
1415577600000 | 7476.52 |
1415664000000 | 7485.95 |
1415750400000 | 7565.24 |
1415836800000 | 7603.11 |
1415923200000 | 7718.93 |
1416182400000 | 7695.14 |
1416268800000 | 7761.92 |
1416355200000 | 7700.74 |
1416441600000 | 7657.56 |
1416528000000 | 7917.66 |
1416787200000 | 7863.53 |
1416873600000 | 7863 |
1416960000000 | 7807.63 |
1417046400000 | 7813.04 |
1417132800000 | 7656.77 |
1417392000000 | 7505.43 |
1417478400000 | 7543.46 |
1417564800000 | 7523.4 |
1417651200000 | 7459.1 |
1417737600000 | 7354.23 |
1417996800000 | 7208.49 |
1418083200000 | 7169.81 |
1418169600000 | 7070.36 |
1418256000000 | 6947.46 |
1418342400000 | 6906.66 |
1418601600000 | 6824.73 |
1418688000000 | 6814.69 |
1418774400000 | 6873.95 |
1418860800000 | 7314.19 |
1418947200000 | 7295.16 |
1419206400000 | 7305.58 |
1419292800000 | 7279.33 |
1419379200000 | 7224.06 |
1419465600000 | 7224.06 |
1419552000000 | 7269.04 |
1419811200000 | 7410.37 |
1419897600000 | 7401.23 |
1419984000000 | 7384.14 |
1420156800000 | 7265.25 |
1420416000000 | 7074.51 |
1420502400000 | 7231.06 |
1420588800000 | 7298.2 |
1420675200000 | 7478.02 |
1420761600000 | 7448.4 |
1421020800000 | 7329.08 |
1421107200000 | 7505.39 |
1421193600000 | 7391.09 |
1421280000000 | 7400.45 |
1421366400000 | 7301.86 |
1421625600000 | 7339.22 |
1421712000000 | 7359.36 |
1421798400000 | 7561.73 |
1421884800000 | 7676.64 |
1421971200000 | 7724.65 |
1422230400000 | 7797.85 |
1422316800000 | 7756.98 |
1422403200000 | 7834.55 |
1422489600000 | 7799.43 |
1422576000000 | 7738.71 |
1422835200000 | 7844.91 |
1422921600000 | 8007.12 |
1423008000000 | 7932.34 |
1423094400000 | 8079.47 |
1423180800000 | 7961.94 |
1423440000000 | 7850.12 |
1423526400000 | 7759.58 |
1423612800000 | 7598.32 |
1423699200000 | 7741.9 |
1423785600000 | 7870.66 |
1424044800000 | 7869.33 |
1424131200000 | 7820.16 |
1424217600000 | 7716.2 |
1424304000000 | 7797.24 |
1424390400000 | 7847.89 |
1424649600000 | 7915.75 |
1424736000000 | 7963.38 |
1424822400000 | 8004.23 |
1424908800000 | 7949.11 |
1424995200000 | 7813.61 |
1425254400000 | 7717.27 |
1425340800000 | 7709.14 |
1425427200000 | 7651.77 |
1425513600000 | 7746.7 |
1425600000000 | 7566.95 |
1425859200000 | 7468.93 |
1425945600000 | 7246.47 |
1426032000000 | 7289.55 |
1426118400000 | 7356.93 |
1426204800000 | 7179.97 |
1426464000000 | 7242.73 |
1426550400000 | 7288.59 |
1426636800000 | 7336.3 |
1426723200000 | 7432.49 |
1426809600000 | 7575.92 |
1427068800000 | 7679.7 |
1427155200000 | 7808.5 |
1427241600000 | 7729.33 |
1427328000000 | 7580.77 |
1427414400000 | 7585.04 |
1427673600000 | 7606.98 |
1427760000000 | 7664.75 |
1427846400000 | 7789.96 |
1427932800000 | 7817.31 |
1428019200000 | 7817.31 |
1428278400000 | 7995.67 |
1428364800000 | 7967.45 |
1428451200000 | 7977.93 |
1428537600000 | 7985.09 |
1428624000000 | 8018.61 |
1428883200000 | 7965.47 |
1428969600000 | 7969.68 |
1429056000000 | 7854.35 |
1429142400000 | 8071.13 |
1429228800000 | 7922.52 |
1429488000000 | 7900.54 |
1429574400000 | 8000.83 |
1429660800000 | 7898.42 |
1429747200000 | 7975.02 |
1429833600000 | 8037.29 |
1430092800000 | 8128.26 |
1430179200000 | 8246.46 |
1430265600000 | 8226.65 |
1430352000000 | 8051.59 |
1430438400000 | 8000.33 |
1430697600000 | 7946.54 |
1430784000000 | 8007.38 |
1430870400000 | 7892.74 |
1430956800000 | 7737.23 |
1431043200000 | 7836.46 |
1431302400000 | 7779.34 |
1431388800000 | 7731.51 |
1431475200000 | 7899.51 |
1431561600000 | 7916.73 |
1431648000000 | 7968.58 |
1431907200000 | 7982.97 |
1431993600000 | 7954.55 |
1432080000000 | 7969.22 |
1432166400000 | 7975.86 |
1432252800000 | 7927.32 |
1432512000000 | 7913.43 |
1432598400000 | 7647.53 |
1432684800000 | 7595.3 |
1432771200000 | 7511.9 |
1432857600000 | 7444.95 |
1433116800000 | 7381.72 |
1433203200000 | 7384.01 |
1433289600000 | 7269.9 |
1433376000000 | 7173.3 |
1433462400000 | 7113.92 |
1433721600000 | 7115.22 |
1433808000000 | 7127.01 |
1433894400000 | 7300.31 |
1433980800000 | 7281.84 |
1434067200000 | 7265.41 |
1434326400000 | 7184.03 |
1434412800000 | 7194.39 |
1434499200000 | 7198.34 |
1434585600000 | 7394.26 |
1434672000000 | 7422.35 |
1434931200000 | 7524.16 |
1435017600000 | 7513.42 |
1435104000000 | 7594.51 |
1435190400000 | 7705.26 |
1435276800000 | 7559.38 |
1435536000000 | 7405.69 |
1435622400000 | 7606.9 |
1435708800000 | 7517.48 |
1435795200000 | 7584.42 |
1435881600000 | 7519.65 |
1436140800000 | 7328.73 |
1436227200000 | 7058.92 |
1436313600000 | 7044.87 |
1436400000000 | 7274.38 |
1436486400000 | 7332.93 |
1436745600000 | 7419.84 |
1436832000000 | 7434.3 |
1436918400000 | 7453.23 |
1437004800000 | 7494.3 |
1437091200000 | 7550.97 |
1437350400000 | 7529.59 |
1437436800000 | 7593.63 |
1437523200000 | 7439.62 |
1437609600000 | 7443.6 |
1437696000000 | 7188.95 |
1437955200000 | 7163.51 |
1438041600000 | 7056.25 |
1438128000000 | 7220.21 |
1438214400000 | 7080.79 |
1438300800000 | 7209.66 |
1438560000000 | 7112.83 |
1438646400000 | 7265.02 |
1438732800000 | 7195.33 |
1438819200000 | 7189.63 |
1438905600000 | 7207.21 |
1439164800000 | 7167.02 |
1439251200000 | 7130.97 |
1439337600000 | 6921.24 |
1439424000000 | 7024.91 |
1439510400000 | 6915.8 |
1439769600000 | 6845.77 |
1439856000000 | 6853.66 |
1439942400000 | 6759.53 |
1440028800000 | 6703.74 |
1440115200000 | 6606.32 |
1440374400000 | 6348.96 |
1440460800000 | 6705.44 |
1440547200000 | 6545.98 |
1440633600000 | 6632.22 |
1440720000000 | 6683.97 |
1440979200000 | 6683.76 |
1441065600000 | 6419.26 |
1441152000000 | 6455.25 |
1441238400000 | 6567.87 |
1441324800000 | 6274.34 |
1441584000000 | 6111.13 |
1441670400000 | 6298.68 |
1441756800000 | 6315.15 |
1441843200000 | 6295.05 |
1441929600000 | 6281.68 |
1442188800000 | 6434.94 |
1442275200000 | 6459.61 |
1442361600000 | 6634 |
1442448000000 | 6657.74 |
1442534400000 | 6657.74 |
1442793600000 | 6484.27 |
1442880000000 | 6301.02 |
1442966400000 | 6310.81 |
1443052800000 | 6197.07 |
1443139200000 | 6263.39 |
1443398400000 | 6059.23 |
1443484800000 | 6111.92 |
1443571200000 | 6250.58 |
1443657600000 | 6329.58 |
1443744000000 | 6417.24 |
1444003200000 | 6687.6 |
1444089600000 | 6711.13 |
1444176000000 | 6866.59 |
1444262400000 | 6840.92 |
1444348800000 | 6952.93 |
1444608000000 | 6922.26 |
1444694400000 | 6814.55 |
1444780800000 | 6841.44 |
1444867200000 | 7004.38 |
1444953600000 | 7003.76 |
1445212800000 | 6969.52 |
1445299200000 | 6927.28 |
1445385600000 | 6789.26 |
1445472000000 | 6867.68 |
1445558400000 | 6909.13 |
1445817600000 | 6902.11 |
1445904000000 | 6832.52 |
1445990400000 | 6903.17 |
1446076800000 | 6642.94 |
1446163200000 | 6697.17 |
1446422400000 | 6739.93 |
1446508800000 | 6724.49 |
1446595200000 | 6731.2 |
1446681600000 | 6714.64 |
1446768000000 | 6492.67 |
1447027200000 | 6468.11 |
1447113600000 | 6396.26 |
1447200000000 | 6423.51 |
1447286400000 | 6318.11 |
1447372800000 | 6127.67 |
1447632000000 | 6208.62 |
1447718400000 | 6362.02 |
1447804800000 | 6327.7 |
1447891200000 | 6497.55 |
1447977600000 | 6583.56 |
1448236800000 | 6558.66 |
1448323200000 | 6549.2 |
1448409600000 | 6446.39 |
1448496000000 | 6419.04 |
1448582400000 | 6291.9 |
1448841600000 | 6222.73 |
1448928000000 | 6175.19 |
1449014400000 | 6139.07 |
1449100800000 | 6055.98 |
1449187200000 | 5929.62 |
1449446400000 | 5882.84 |
1449532800000 | 5778.57 |
1449619200000 | 5865.21 |
1449705600000 | 5426.39 |
1449792000000 | 4934.51 |
1450051200000 | 5320.06 |
1450137600000 | 5536.77 |
1450224000000 | 5514.11 |
1450310400000 | 5634.29 |
1450396800000 | 5547.92 |
1450656000000 | 5611.12 |
1450742400000 | 5642.23 |
1450828800000 | 5769.29 |
1450915200000 | 5765.78 |
1451001600000 | 5765.78 |
1451260800000 | 5750.01 |
1451347200000 | 5721.03 |
1451433600000 | 5558.58 |
1451520000000 | 5569.35 |
1451865600000 | 5359.14 |
1451952000000 | 5413.78 |
1452038400000 | 5277.03 |
1452124800000 | 5074.6 |
1452211200000 | 5001.24 |
1452470400000 | 4805.86 |
1452556800000 | 4898.8 |
1452643200000 | 4963.91 |
1452729600000 | 4851.03 |
1452816000000 | 4644.17 |
1453075200000 | 4632.67 |
1453161600000 | 4751 |
1453248000000 | 4545.89 |
1453334400000 | 4624.08 |
1453420800000 | 4821.54 |
1453680000000 | 4783.98 |
1453766400000 | 4858.65 |
1453852800000 | 4919.41 |
1453939200000 | 5093.64 |
1454025600000 | 5340.46 |
1454284800000 | 5257.77 |
1454371200000 | 5047.6 |
1454457600000 | 5054.32 |
1454544000000 | 5367.92 |
1454630400000 | 5309.36 |
1454889600000 | 5196.16 |
1454976000000 | 5095.77 |
1455062400000 | 5177.11 |
1455148800000 | 5132.29 |
1455235200000 | 5205.88 |
1455494400000 | 5394.74 |
1455580800000 | 5359.33 |
1455667200000 | 5520.68 |
1455753600000 | 5625.53 |
1455840000000 | 5441.95 |
1456099200000 | 5550.51 |
1456185600000 | 5472.87 |
1456272000000 | 5278.55 |
1456358400000 | 5342.55 |
1456444800000 | 5251.19 |
1456704000000 | 5359.24 |
1456790400000 | 5528.91 |
1456876800000 | 5641.15 |
1456963200000 | 5747.58 |
1457049600000 | 5838.77 |
1457308800000 | 5942.37 |
1457395200000 | 5849.11 |
1457481600000 | 5813.18 |
1457568000000 | 5752.78 |
1457654400000 | 5845.33 |
1457913600000 | 5761.85 |
1458000000000 | 5585.12 |
1458086400000 | 5572.44 |
1458172800000 | 6059.75 |
1458259200000 | 6169.53 |
1458518400000 | 6212.26 |
1458604800000 | 6205.95 |
1458691200000 | 6034.49 |
1458777600000 | 5927.51 |
1458864000000 | 5927.51 |
1459123200000 | 5909.34 |
1459209600000 | 5906.17 |
1459296000000 | 6253.94 |
1459382400000 | 6315.14 |
1459468800000 | 6187.26 |
1459728000000 | 6291.95 |
1459814400000 | 6070.72 |
1459900800000 | 5962.06 |
1459987200000 | 5956.69 |
1460073600000 | 6145.71 |
1460332800000 | 6230.3 |
1460419200000 | 6338.85 |
1460505600000 | 6481.64 |
1460592000000 | 6518.2 |
1460678400000 | 6485.64 |
1460937600000 | 6557.55 |
1461024000000 | 6662.72 |
1461110400000 | 6714.97 |
1461196800000 | 6678.34 |
1461283200000 | 6539.35 |
1461542400000 | 6502.8 |
1461628800000 | 6556.7 |
1461715200000 | 6509.67 |
1461801600000 | 6656.01 |
1461888000000 | 6641.99 |
1462147200000 | 6591.1 |
1462233600000 | 6258.72 |
1462320000000 | 6133.5 |
1462406400000 | 6082.23 |
1462492800000 | 6027.28 |
1462752000000 | 5928.11 |
1462838400000 | 6015.41 |
1462924800000 | 6080.45 |
1463011200000 | 6009.46 |
1463097600000 | 5913.15 |
1463356800000 | 5818.58 |
1463443200000 | 5841.23 |
1463529600000 | 5775.01 |
1463616000000 | 5682.03 |
1463702400000 | 5824.91 |
1463961600000 | 5820.65 |
1464048000000 | 5893.66 |
1464134400000 | 5947.85 |
1464220800000 | 6017.07 |
1464307200000 | 6052.09 |
1464566400000 | 6004.56 |
1464652800000 | 5999.03 |
1464739200000 | 6083.75 |
1464825600000 | 6100.66 |
1464912000000 | 6320.36 |
1465171200000 | 6452.53 |
1465257600000 | 6499.34 |
1465344000000 | 6529.31 |
1465430400000 | 6404.2 |
1465516800000 | 6293.12 |
1465776000000 | 6241.3 |
1465862400000 | 5981.32 |
1465948800000 | 6077.86 |
1466035200000 | 5976.11 |
1466121600000 | 6102.64 |
1466380800000 | 6371.08 |
1466467200000 | 6403.25 |
1466553600000 | 6516.59 |
1466640000000 | 6615 |
1466726400000 | 6263.03 |
1466985600000 | 5816.28 |
1467072000000 | 6054.13 |
1467158400000 | 6351.14 |
1467244800000 | 6504.09 |
1467331200000 | 6551.65 |
1467590400000 | 6572.26 |
1467676800000 | 6348.77 |
1467763200000 | 6204.61 |
1467849600000 | 6290.09 |
1467936000000 | 6421.16 |
1468195200000 | 6612.92 |
1468281600000 | 6716.69 |
1468368000000 | 6674.13 |
1468454400000 | 6799.69 |
1468540800000 | 6810.02 |
1468800000000 | 6836.15 |
1468886400000 | 6812.14 |
1468972800000 | 6904.57 |
1469059200000 | 6952.12 |
1469145600000 | 6911.02 |
1469404800000 | 6926.47 |
1469491200000 | 6964.34 |
1469577600000 | 7059.92 |
1469664000000 | 6992.61 |
1469750400000 | 7106.96 |
1470009600000 | 7147.13 |
1470096000000 | 7011.85 |
1470182400000 | 6996.04 |
1470268800000 | 7153.96 |
1470355200000 | 7107.29 |
1470614400000 | 7245.74 |
1470700800000 | 7350.31 |
1470787200000 | 7434.03 |
1470873600000 | 7497.36 |
1470960000000 | 7438.85 |
1471219200000 | 7505.54 |
1471305600000 | 7407.93 |
1471392000000 | 7343.76 |
1471478400000 | 7510.28 |
1471564800000 | 7393.13 |
1471824000000 | 7348.04 |
1471910400000 | 7383.88 |
1471996800000 | 7010.72 |
1472083200000 | 6929.87 |
1472169600000 | 7041.91 |
1472428800000 | 6863.43 |
1472515200000 | 6801.33 |
1472601600000 | 6583.63 |
1472688000000 | 6567.45 |
1472774400000 | 6808.77 |
1473033600000 | 6886.56 |
1473120000000 | 7121.37 |
1473206400000 | 7120.86 |
1473292800000 | 7126.02 |
1473379200000 | 6873.53 |
1473638400000 | 6758.75 |
1473724800000 | 6788.68 |
1473811200000 | 6856.15 |
1473897600000 | 6886.49 |
1473984000000 | 6785.15 |
1474243200000 | 6983.69 |
1474329600000 | 6971.14 |
1474416000000 | 6963.33 |
1474502400000 | 7184.04 |
1474588800000 | 7136.26 |
1474848000000 | 7068.6 |
1474934400000 | 7068.6 |
1475020800000 | 7106.55 |
1475107200000 | 7093.42 |
1475193600000 | 7054 |
1475452800000 | 7060.74 |
1475539200000 | 7102.83 |
1475625600000 | 7056.35 |
1475712000000 | 6932.9 |
1475798400000 | 6999.07 |
1476057600000 | 7015.97 |
1476144000000 | 6693.09 |
1476230400000 | 6704.87 |
1476316800000 | 6518.5 |
1476403200000 | 6670.89 |
1476662400000 | 6647.63 |
1476748800000 | 6798.77 |
1476835200000 | 6921.29 |
1476921600000 | 6887.02 |
1477008000000 | 6877.9 |
1477267200000 | 6965.01 |
1477353600000 | 6991.83 |
1477440000000 | 6921.91 |
1477526400000 | 6870.07 |
1477612800000 | 6860.37 |
1477872000000 | 7043.21 |
1477958400000 | 7030.78 |
1478044800000 | 7011.94 |
1478131200000 | 6981.35 |
1478217600000 | 6763.35 |
1478476800000 | 6982.99 |
1478563200000 | 7107.81 |
1478649600000 | 6924.41 |
1478736000000 | 6653.8 |
1478822400000 | 6327.15 |
1479081600000 | 6203.3 |
1479168000000 | 6350.29 |
1479254400000 | 6419.85 |
1479340800000 | 6477.87 |
1479427200000 | 6432.05 |
1479686400000 | 6521.21 |
1479772800000 | 6662.17 |
1479859200000 | 6506.32 |
1479945600000 | 6497.06 |
1480032000000 | 6514.67 |
1480291200000 | 6701.31 |
1480377600000 | 6591.43 |
1480464000000 | 6525.37 |
1480550400000 | 6478.31 |
1480636800000 | 6416.89 |
1480896000000 | 6539.46 |
1480982400000 | 6552.15 |
1481068800000 | 6666.05 |
1481155200000 | 6731.62 |
1481241600000 | 6755.27 |
1481500800000 | 6745.09 |
1481587200000 | 6843.04 |
1481673600000 | 6810.42 |
1481760000000 | 6504.14 |
1481846400000 | 6450.61 |
1482105600000 | 6486.73 |
1482192000000 | 6577.49 |
1482278400000 | 6613.09 |
1482364800000 | 6485.88 |
1482451200000 | 6459.9 |
1482710400000 | 6459.9 |
1482796800000 | 6506.86 |
1482883200000 | 6688.55 |
1482969600000 | 6892.92 |
1483056000000 | 6846.53 |
1483315200000 | 6846.53 |
1483401600000 | 6842.83 |
1483488000000 | 6933.93 |
1483574400000 | 6872.86 |
1483660800000 | 6925.22 |
1483920000000 | 6919.3 |
1484006400000 | 6989.49 |
1484092800000 | 6897.27 |
1484179200000 | 7097.2 |
1484265600000 | 7154.86 |
1484524800000 | 7089.13 |
1484611200000 | 7122.32 |
1484697600000 | 7187.03 |
1484784000000 | 7083.83 |
1484870400000 | 7043.81 |
1485129600000 | 7145.48 |
1485216000000 | 7283.52 |
1485302400000 | 7310.33 |
1485388800000 | 7285.99 |
1485475200000 | 7105.79 |
1485734400000 | 7067.5 |
1485820800000 | 7093.38 |
1485907200000 | 7160.64 |
1485993600000 | 7179.52 |
1486080000000 | 7223.46 |
1486339200000 | 7103.01 |
1486425600000 | 7081.38 |
1486512000000 | 7043.47 |
1486598400000 | 7061.82 |
1486684800000 | 7174 |
1486944000000 | 7257.14 |
1487030400000 | 7255.64 |
1487116800000 | 7404.04 |
1487203200000 | 7497.61 |
1487289600000 | 7371.54 |
1487548800000 | 7430.67 |
1487635200000 | 7356.12 |
1487721600000 | 7341.52 |
1487808000000 | 7542.82 |
1487894400000 | 7418.94 |
1488153600000 | 7416.38 |
1488240000000 | 7259.13 |
1488326400000 | 7345.46 |
1488412800000 | 7371.1 |
1488499200000 | 7361.28 |
1488758400000 | 7420.24 |
1488844800000 | 7425.9 |
1488931200000 | 7351.01 |
1489017600000 | 7175.33 |
1489104000000 | 7305.62 |
1489363200000 | 7420.46 |
1489449600000 | 7394.99 |
1489536000000 | 7472.76 |
1489622400000 | 7818.3 |
1489708800000 | 7777.3 |
1489968000000 | 7915.55 |
1490054400000 | 7923.36 |
1490140800000 | 7910.32 |
1490227200000 | 7923.46 |
1490313600000 | 7939.35 |
1490572800000 | 7691.58 |
1490659200000 | 7675.31 |
1490745600000 | 7679.89 |
1490832000000 | 7703.11 |
1490918400000 | 7251.12 |
1491177600000 | 7274.09 |
1491264000000 | 7282.51 |
1491350400000 | 7138.22 |
1491436800000 | 7081.8 |
1491523200000 | 7090.8 |
1491782400000 | 7044.89 |
1491868800000 | 7126.48 |
1491955200000 | 7309.84 |
1492041600000 | 7495.11 |
1492128000000 | 7495.11 |
1492387200000 | 7560.58 |
1492473600000 | 7483.46 |
1492560000000 | 7481.17 |
1492646400000 | 7556.94 |
1492732800000 | 7523.36 |
1492992000000 | 7715.47 |
1493078400000 | 7728.23 |
1493164800000 | 7635.72 |
1493251200000 | 7595.96 |
1493337600000 | 7589.28 |
1493596800000 | 7604.89 |
1493683200000 | 7697.76 |
1493769600000 | 7616.47 |
1493856000000 | 7430.71 |
1493942400000 | 7485.64 |
1494201600000 | 7475.2 |
1494288000000 | 7534.28 |
1494374400000 | 7637.73 |
1494460800000 | 7647.22 |
1494547200000 | 7711.27 |
1494806400000 | 7810.66 |
1494892800000 | 7840.95 |
1494979200000 | 7762.99 |
1495065600000 | 7654.3 |
1495152000000 | 7744.54 |
1495411200000 | 7787.01 |
1495497600000 | 7951.67 |
1495584000000 | 8001.18 |
1495670400000 | 8029.98 |
1495756800000 | 8037.6 |
1496016000000 | 7929.62 |
1496102400000 | 7864.87 |
1496188800000 | 7697.16 |
1496275200000 | 7738.69 |
1496361600000 | 7859.55 |
1496620800000 | 7934.04 |
1496707200000 | 7761.72 |
1496793600000 | 7713.34 |
1496880000000 | 7603.5 |
1496966400000 | 7699.51 |
1497225600000 | 7642.3 |
1497312000000 | 7639.04 |
1497398400000 | 7767.31 |
1497484800000 | 7483.07 |
1497571200000 | 7500.18 |
1497830400000 | 7559.97 |
1497916800000 | 7397.34 |
1498003200000 | 7468.89 |
1498089600000 | 7442.45 |
1498176000000 | 7567.82 |
1498435200000 | 7613.23 |
1498521600000 | 7543.95 |
1498608000000 | 7503.11 |
1498694400000 | 7463.8 |
1498780800000 | 7424.93 |
1499040000000 | 7415.18 |
1499126400000 | 7359.22 |
1499212800000 | 7295.77 |
1499299200000 | 7294.2 |
1499385600000 | 7212.97 |
1499644800000 | 7245.54 |
1499731200000 | 7196.72 |
1499817600000 | 7476.63 |
1499904000000 | 7555.82 |
1499990400000 | 7757.75 |
1500249600000 | 7855.27 |
1500336000000 | 7777.04 |
1500422400000 | 7912.62 |
1500508800000 | 7906.61 |
1500595200000 | 7939.27 |
1500854400000 | 7973.39 |
1500940800000 | 7909.87 |
1501027200000 | 7958.16 |
1501113600000 | 7986.74 |
1501200000000 | 7998.44 |
1501459200000 | 7906.26 |
1501545600000 | 7869.98 |
1501632000000 | 7840.26 |
1501718400000 | 7804.41 |
1501804800000 | 7774.44 |
1502064000000 | 7952.24 |
1502150400000 | 7987.13 |
1502236800000 | 7837.16 |
1502323200000 | 7844.34 |
1502409600000 | 7694.18 |
1502668800000 | 7860.44 |
1502755200000 | 7787.53 |
1502841600000 | 7942.03 |
1502928000000 | 7969.25 |
1503014400000 | 7949.14 |
1503273600000 | 7992.15 |
1503360000000 | 8045.66 |
1503446400000 | 8077.92 |
1503532800000 | 8173.67 |
1503619200000 | 8239.1 |
1503878400000 | 8225.72 |
1503964800000 | 8238.54 |
1504051200000 | 8174.53 |
1504137600000 | 8230.1 |
1504224000000 | 8291.49 |
1504483200000 | 8181.61 |
1504569600000 | 8207.68 |
1504656000000 | 8165.18 |
1504742400000 | 8202.69 |
1504828800000 | 8113.24 |
1505088000000 | 8158.17 |
1505174400000 | 8141.66 |
1505260800000 | 8043.75 |
1505347200000 | 8043.14 |
1505433600000 | 7980.41 |
1505692800000 | 7956.42 |
1505779200000 | 7932.81 |
1505865600000 | 7976.83 |
1505952000000 | 7967.34 |
1506038400000 | 8003.87 |
1506297600000 | 7931.83 |
1506384000000 | 7754.1 |
1506470400000 | 7642.51 |
1506556800000 | 7635.53 |
1506643200000 | 7733.67 |
1506902400000 | 7668.97 |
1506988800000 | 7733.56 |
1507075200000 | 7874.06 |
1507161600000 | 7886.51 |
1507248000000 | 7862.83 |
1507507200000 | 7838.96 |
1507593600000 | 8014.45 |
1507680000000 | 8098.96 |
1507766400000 | 8189 |
1507852800000 | 8318.84 |
1508112000000 | 8385.09 |
1508198400000 | 8240.68 |
1508284800000 | 8205.06 |
1508371200000 | 8194.75 |
1508457600000 | 8084.61 |
1508716800000 | 8056.91 |
1508803200000 | 8015.93 |
1508889600000 | 7904.45 |
1508976000000 | 7817.6 |
1509062400000 | 7860.16 |
1509321600000 | 7998.04 |
1509408000000 | 7930.19 |
1509494400000 | 8028.02 |
1509580800000 | 8046.32 |
1509667200000 | 7951.71 |
1509926400000 | 7990.3 |
1510012800000 | 8050.57 |
1510099200000 | 8085.63 |
1510185600000 | 8023.51 |
1510272000000 | 7948.24 |
1510531200000 | 7863.27 |
1510617600000 | 7910.73 |
1510704000000 | 7912.01 |
1510790400000 | 8102.9 |
1510876800000 | 8335.34 |
1511136000000 | 8417.71 |
1511222400000 | 8553.73 |
1511308800000 | 8548.73 |
1511395200000 | 8416.94 |
1511481600000 | 8435.85 |
1511740800000 | 8538.76 |
1511827200000 | 8679.42 |
1511913600000 | 8721.01 |
1512000000000 | 8641.72 |
1512086400000 | 8474.77 |
1512345600000 | 8651.07 |
1512432000000 | 8667.05 |
1512518400000 | 8531.06 |
1512604800000 | 8446.25 |
1512691200000 | 8466.55 |
1512950400000 | 8473.79 |
1513036800000 | 8268.03 |
1513123200000 | 8395.15 |
1513209600000 | 8518.2 |
1513296000000 | 8606.56 |
1513555200000 | 9121.96 |
1513641600000 | 9180.33 |
1513728000000 | 9258.89 |
1513814400000 | 9293.99 |
1513900800000 | 9373.75 |
1514160000000 | 9373.75 |
1514246400000 | 9410.65 |
1514332800000 | 9652.67 |
1514419200000 | 9650.09 |
1514505600000 | 9739 |
1514851200000 | 9699.32 |
1514937600000 | 9712.26 |
1515024000000 | 9720.39 |
1515110400000 | 9738.27 |
1515369600000 | 9690.87 |
1515456000000 | 9737.56 |
1515542400000 | 9612.04 |
1515628800000 | 9506.06 |
1515715200000 | 9573.35 |
1515974400000 | 9678.67 |
1516060800000 | 9875.8 |
1516147200000 | 9947.48 |
1516233600000 | 10049.55 |
1516320000000 | 9937.08 |
1516579200000 | 10092.12 |
1516665600000 | 10252.27 |
1516752000000 | 10403.96 |
1516838400000 | 10523.85 |
1516924800000 | 10442.45 |
1517184000000 | 10149.1 |
1517270400000 | 9906.76 |
1517356800000 | 9968.31 |
1517443200000 | 9907.51 |
1517529600000 | 9613.34 |
1517788800000 | 9345.31 |
1517875200000 | 9217.02 |
1517961600000 | 9455.21 |
1518048000000 | 9287.01 |
1518134400000 | 9198.99 |
1518393600000 | 9389.31 |
1518480000000 | 9528.21 |
1518566400000 | 9761.7 |
1518652800000 | 10295.6 |
1518739200000 | 10248.55 |
1518998400000 | 10095.97 |
1519084800000 | 9903.19 |
1519171200000 | 10164.49 |
1519257600000 | 10076.92 |
1519344000000 | 10257.64 |
1519603200000 | 10193.51 |
1519689600000 | 10136.19 |
1519776000000 | 9957.67 |
1519862400000 | 9844.44 |
1519948800000 | 9745.52 |
1520208000000 | 9909.94 |
1520294400000 | 10221.39 |
1520380800000 | 10125.15 |
1520467200000 | 10059.1 |
1520553600000 | 10192.9 |
1520812800000 | 10163.26 |
1520899200000 | 10191.37 |
1520985600000 | 10083.32 |
1521072000000 | 9918.98 |
1521158400000 | 9783.62 |
1521417600000 | 9734.97 |
1521504000000 | 9892.88 |
1521590400000 | 9929.76 |
1521676800000 | 9748.63 |
1521763200000 | 9693.83 |
1522022400000 | 9755.42 |
1522108800000 | 9754.3 |
1522195200000 | 9345.1 |
1522281600000 | 9362.28 |
1522368000000 | 9362.28 |
1522627200000 | 9360.28 |
1522713600000 | 9318.6 |
1522800000000 | 9213.69 |
1522886400000 | 9363.47 |
1522972800000 | 9303.8 |
1523232000000 | 9311.01 |
1523318400000 | 9398.4 |
1523404800000 | 9320.33 |
1523491200000 | 9414.31 |
1523577600000 | 9302.48 |
1523836800000 | 9350.55 |
1523923200000 | 9446.25 |
1524009600000 | 9646.93 |
1524096000000 | 9637.5 |
1524182400000 | 9511.53 |
1524441600000 | 9337.48 |
1524528000000 | 9204.91 |
1524614400000 | 8989.13 |
1524700800000 | 9123.83 |
1524787200000 | 9189.45 |
1525046400000 | 9240.77 |
1525132800000 | 9124.74 |
1525219200000 | 9074.51 |
1525305600000 | 8837.08 |
1525392000000 | 9009.4 |
1525651200000 | 9054.86 |
1525737600000 | 8964.94 |
1525824000000 | 9021.33 |
1525910400000 | 9208.16 |
1525996800000 | 9381.71 |
1526256000000 | 9386.98 |
1526342400000 | 8933.16 |
1526428800000 | 9172.81 |
1526515200000 | 8976.73 |
1526601600000 | 8795.07 |
1526860800000 | 8718.28 |
1526947200000 | 8955.53 |
1527033600000 | 8836.55 |
1527120000000 | 8880.43 |
1527206400000 | 8911.38 |
1527465600000 | 8928.8 |
1527552000000 | 8646.52 |
1527638400000 | 8599.83 |
1527724800000 | 8601.63 |
1527811200000 | 8839.67 |
1528070400000 | 9042.98 |
1528156800000 | 8808.58 |
1528243200000 | 8895.19 |
1528329600000 | 8783.21 |
1528416000000 | 8578.58 |
1528675200000 | 8542.21 |
1528761600000 | 8502.22 |
1528848000000 | 8525.71 |
1528934400000 | 8480.31 |
1529020800000 | 8260.22 |
1529280000000 | 8059.35 |
1529366400000 | 7849.25 |
1529452800000 | 8027.86 |
1529539200000 | 7989.27 |
1529625600000 | 8198.59 |
1529884800000 | 7998.24 |
1529971200000 | 7908.15 |
1530057600000 | 7768.7 |
1530144000000 | 7777.23 |
1530230400000 | 8201.86 |
1530489600000 | 8061.87 |
1530576000000 | 8227.59 |
1530662400000 | 8250.58 |
1530748800000 | 8297.13 |
1530835200000 | 8327.21 |
1531094400000 | 8577.38 |
1531180800000 | 8535.38 |
1531267200000 | 8389.8 |
1531353600000 | 8427.14 |
1531440000000 | 8372.59 |
1531699200000 | 8250.08 |
1531785600000 | 8376.98 |
1531872000000 | 8339.2 |
1531958400000 | 8205.35 |
1532044800000 | 8354.13 |
1532304000000 | 8242.1 |
1532390400000 | 8430.94 |
1532476800000 | 8380.66 |
1532563200000 | 8424.07 |
1532649600000 | 8537.78 |
1532908800000 | 8553.41 |
1532995200000 | 8591.01 |
1533081600000 | 8571.78 |
1533168000000 | 8259.44 |
1533254400000 | 8430.64 |
1533513600000 | 8302.75 |
1533600000000 | 8491.95 |
1533686400000 | 8469.34 |
1533772800000 | 8351.25 |
1533859200000 | 8004.39 |
1534118400000 | 7833.26 |
1534204800000 | 7875.45 |
1534291200000 | 7332.48 |
1534377600000 | 7479.32 |
1534464000000 | 7383.54 |
1534723200000 | 7523.5 |
1534809600000 | 7766.52 |
1534896000000 | 7951.8 |
1534982400000 | 7995.7 |
1535068800000 | 8108.27 |
1535328000000 | 8304.45 |
1535414400000 | 8341.61 |
1535500800000 | 8152.73 |
1535587200000 | 7739.38 |
1535673600000 | 7773.37 |
1535932800000 | 7643.12 |
1536019200000 | 7287.76 |
1536105600000 | 7068.54 |
1536192000000 | 7131.65 |
1536278400000 | 7316.18 |
1536537600000 | 7217.15 |
1536624000000 | 7196.32 |
1536710400000 | 7217.61 |
1536796800000 | 7417.12 |
1536883200000 | 7371.41 |
1537142400000 | 7297.45 |
1537228800000 | 7330.98 |
1537315200000 | 7469.05 |
1537401600000 | 7594.69 |
1537488000000 | 7748.05 |
1537747200000 | 7792.27 |
1537833600000 | 7648.09 |
1537920000000 | 7738.96 |
1538006400000 | 7753.9 |
1538092800000 | 7631.57 |
1538352000000 | 7624.08 |
1538438400000 | 7465.55 |
1538524800000 | 7392.09 |
1538611200000 | 7122.57 |
1538697600000 | 7042.17 |
1538956800000 | 6975.85 |
1539043200000 | 7017.66 |
1539129600000 | 6906.53 |
1539216000000 | 6837.66 |
1539302400000 | 7185.65 |
1539561600000 | 7042.06 |
1539648000000 | 7283.64 |
1539734400000 | 7170.08 |
1539820800000 | 7050.17 |
1539907200000 | 7001.9 |
1540166400000 | 7122.17 |
1540252800000 | 6867.72 |
1540339200000 | 6798.02 |
1540425600000 | 6876.81 |
1540512000000 | 6712.55 |
1540771200000 | 6794.69 |
1540857600000 | 6686.15 |
1540944000000 | 6820.01 |
1541030400000 | 7166.78 |
1541116800000 | 7371.59 |
1541376000000 | 7590.74 |
1541462400000 | 7537.98 |
1541548800000 | 7727.09 |
1541635200000 | 7561.87 |
1541721600000 | 7370.21 |
1541980800000 | 7118.31 |
1542067200000 | 7076.91 |
1542153600000 | 7153.85 |
1542240000000 | 7262.03 |
1542326400000 | 7364.85 |
1542585600000 | 7480.36 |
1542672000000 | 7213.5 |
1542758400000 | 7346.71 |
1542844800000 | 7458.81 |
1542931200000 | 7347.34 |
1543190400000 | 7531.95 |
1543276800000 | 7465.63 |
1543363200000 | 7537.79 |
1543449600000 | 7700.96 |
1543536000000 | 7406.47 |
1543795200000 | 7684.2 |
1543881600000 | 7742.85 |
1543968000000 | 7572.79 |
1544054400000 | 7234.2 |
1544140800000 | 7328.13 |
1544400000000 | 7004.96 |
1544486400000 | 7140.22 |
1544572800000 | 7345.25 |
1544659200000 | 7298.48 |
1544745600000 | 7140.84 |
1545004800000 | 7147.96 |
1545091200000 | 7143.9 |
1545177600000 | 7283.06 |
1545264000000 | 7190.03 |
1545350400000 | 7112.3 |
1545609600000 | 7133.63 |
1545696000000 | 7133.63 |
1545782400000 | 7136.7 |
1545868800000 | 7107.67 |
1545955200000 | 7286.43 |
1546214400000 | 7316.11 |
1546387200000 | 7110.53 |
1546473600000 | 7209.14 |
1546560000000 | 7498.17 |
1546819200000 | 7526.64 |
1546905600000 | 7471 |
1546992000000 | 7669.09 |
1547078400000 | 7753.82 |
1547164800000 | 7804.29 |
1547424000000 | 7808.78 |
1547510400000 | 7847.38 |
1547596800000 | 7930.31 |
1547683200000 | 7820.98 |
1547769600000 | 7847.26 |
1548028800000 | 7877.71 |
1548115200000 | 7845.24 |
1548201600000 | 7841.19 |
1548288000000 | 7901.1 |
1548374400000 | 8025.16 |
1548633600000 | 7885.41 |
1548720000000 | 8038.24 |
1548806400000 | 7959.95 |
1548892800000 | 8209.55 |
1548979200000 | 8101.17 |
1549238400000 | 7957.54 |
1549324800000 | 8082.17 |
1549411200000 | 8086.08 |
1549497600000 | 7867.74 |
1549584000000 | 7780.33 |
1549843200000 | 7699.48 |
1549929600000 | 7778.13 |
1550016000000 | 7669.87 |
1550102400000 | 7494.06 |
1550188800000 | 7541.98 |
1550448000000 | 7645.09 |
1550534400000 | 7620.93 |
1550620800000 | 7776.68 |
1550707200000 | 7746.66 |
1550793600000 | 7818.63 |
1551052800000 | 7905.05 |
1551139200000 | 7917.12 |
1551225600000 | 7852.59 |
1551312000000 | 7777.25 |
1551398400000 | 7692.68 |
1551657600000 | 7691.59 |
1551744000000 | 7708.78 |
1551830400000 | 7728.9 |
1551916800000 | 7507.89 |
1552003200000 | 7493.26 |
1552262400000 | 7549.98 |
1552348800000 | 7588.53 |
1552435200000 | 7540.79 |
1552521600000 | 7476.29 |
1552608000000 | 7573.5 |
1552867200000 | 7658.19 |
1552953600000 | 7640.42 |
1553040000000 | 7567.41 |
1553126400000 | 7644.21 |
1553212800000 | 7535.67 |
1553472000000 | 7503.76 |
1553558400000 | 7457.31 |
1553644800000 | 7435.88 |
1553731200000 | 7405.85 |
1553817600000 | 7595.37 |
1554076800000 | 7856.12 |
1554163200000 | 7809.53 |
1554249600000 | 7993.57 |
1554336000000 | 8014.63 |
1554422400000 | 8061.06 |
1554681600000 | 8038.37 |
1554768000000 | 8113.35 |
1554854400000 | 8335.27 |
1554940800000 | 8248.31 |
1555027200000 | 8299.39 |
1555286400000 | 8224.55 |
1555372800000 | 8307.89 |
1555459200000 | 8415.22 |
1555545600000 | 8400.47 |
1555632000000 | 8400.47 |
1555891200000 | 8329.73 |
1555977600000 | 8281.52 |
1556064000000 | 8176.37 |
1556150400000 | 8142.76 |
1556236800000 | 8255.31 |
1556496000000 | 8220.61 |
1556582400000 | 8179.15 |
1556668800000 | 8158.51 |
1556755200000 | 8115.99 |
1556841600000 | 8304.03 |
1557100800000 | 8134.84 |
1557187200000 | 8077.3 |
1557273600000 | 8143.48 |
1557360000000 | 7853.69 |
1557446400000 | 8061.7 |
1557705600000 | 7946.99 |
1557792000000 | 7968.96 |
1557878400000 | 7925.78 |
1557964800000 | 7970.79 |
1558051200000 | 7744.85 |
1558310400000 | 7678.09 |
1558396800000 | 7614.82 |
1558483200000 | 7586.96 |
1558569600000 | 7360.38 |
1558656000000 | 7393.98 |
1558915200000 | 7373.92 |
1559001600000 | 7160.32 |
1559088000000 | 7312.53 |
1559174400000 | 7498.36 |
1559260800000 | 7605.5 |
1559520000000 | 7768.59 |
1559606400000 | 7576.14 |
1559692800000 | 7527.7 |
1559779200000 | 7448.51 |
1559865600000 | 7623.69 |
1560124800000 | 7783.7 |
1560211200000 | 7840.94 |
1560297600000 | 7737.16 |
1560384000000 | 7675.29 |
1560470400000 | 7688.41 |
1560729600000 | 7663.09 |
1560816000000 | 7919.56 |
1560902400000 | 7921.91 |
1560988800000 | 8111.45 |
1561075200000 | 8089.34 |
1561334400000 | 7990.65 |
1561420800000 | 7944.9 |
1561507200000 | 7992.13 |
1561593600000 | 8002.73 |
1561680000000 | 8043.32 |
1561939200000 | 8116.4 |
1562025600000 | 8024.69 |
1562112000000 | 8021.45 |
1562198400000 | 8032.73 |
1562284800000 | 7941.41 |
1562544000000 | 7975.85 |
1562630400000 | 7846.64 |
1562716800000 | 8027.4 |
1562803200000 | 8071.12 |
1562889600000 | 7986.29 |
1563148800000 | 8121.24 |
1563235200000 | 8195.51 |
1563321600000 | 8048.05 |
1563408000000 | 8138.37 |
1563494400000 | 8173.59 |
1563753600000 | 8180.87 |
1563840000000 | 8192.58 |
1563926400000 | 8156.77 |
1564012800000 | 8027.89 |
1564099200000 | 7858.16 |
1564358400000 | 7970.86 |
1564444800000 | 7900.14 |
1564531200000 | 7831.52 |
1564617600000 | 7717.91 |
1564704000000 | 7477.48 |
1564963200000 | 7221.41 |
1565049600000 | 7225.1 |
1565136000000 | 7163.81 |
1565222400000 | 7167.94 |
1565308800000 | 7082.14 |
1565568000000 | 6993.08 |
1565654400000 | 7070.05 |
1565740800000 | 6787.69 |
1565827200000 | 6883.97 |
1565913600000 | 6902.42 |
1566172800000 | 6852.11 |
1566259200000 | 6891.38 |
1566345600000 | 7011.78 |
1566432000000 | 6954.84 |
1566518400000 | 6970.96 |
1566777600000 | 6893.53 |
1566864000000 | 6856.42 |
1566950400000 | 6897.07 |
1567036800000 | 6934.49 |
1567123200000 | 7131.92 |
1567382400000 | 7084.19 |
1567468800000 | 7142.05 |
1567555200000 | 7354.89 |
1567641600000 | 7405.12 |
1567728000000 | 7469.33 |
1567987200000 | 7451.78 |
1568073600000 | 7452.53 |
1568160000000 | 7575.29 |
1568246400000 | 7796.04 |
1568332800000 | 7850.21 |
1568592000000 | 8018.45 |
1568678400000 | 7767.83 |
1568764800000 | 7760.33 |
1568851200000 | 7683.39 |
1568937600000 | 7572.72 |
1569196800000 | 7516.95 |
1569283200000 | 7482.99 |
1569369600000 | 7333.73 |
1569456000000 | 7393.39 |
1569542400000 | 7308.57 |
1569801600000 | 7184.24 |
1569888000000 | 7126.55 |
1569974400000 | 7110.24 |
1570060800000 | 7162.44 |
1570147200000 | 7278.76 |
1570406400000 | 7323.33 |
1570492800000 | 7233.77 |
1570579200000 | 7241.65 |
1570665600000 | 7389.13 |
1570752000000 | 7591.6 |
1571011200000 | 7570.55 |
1571097600000 | 7577.44 |
1571184000000 | 7598.76 |
1571270400000 | 7692.74 |
1571356800000 | 7643.21 |
1571616000000 | 7699.45 |
1571702400000 | 7792.2 |
1571788800000 | 7678.97 |
1571875200000 | 7666.18 |
1571961600000 | 7617.53 |
1572220800000 | 7712.75 |
1572307200000 | 7675.26 |
1572393600000 | 7429.2 |
1572480000000 | 7444.66 |
1572566400000 | 7465.93 |
1572825600000 | 7677.29 |
1572912000000 | 7722.28 |
1572998400000 | 7754.73 |
1573084800000 | 7774.9 |
1573171200000 | 7687.12 |
1573430400000 | 7589.82 |
1573516800000 | 7616.48 |
1573603200000 | 7586 |
1573689600000 | 7657.62 |
1573776000000 | 7700.49 |
1574035200000 | 7692.74 |
1574121600000 | 7823.61 |
1574208000000 | 7875.55 |
1574294400000 | 7802 |
1574380800000 | 7795.16 |
1574640000000 | 7694.37 |
1574726400000 | 7523.9 |
1574812800000 | 7569.98 |
1574899200000 | 7463.17 |
1574985600000 | 7508.62 |
1575244800000 | 7434.1 |
1575331200000 | 7380.14 |
1575417600000 | 7510.78 |
1575504000000 | 7410.49 |
1575590400000 | 7488.66 |
1575849600000 | 7473.23 |
1575936000000 | 7335.4 |
1576022400000 | 7478.53 |
1576108800000 | 7586.12 |
1576195200000 | 7755.54 |
1576454400000 | 7825.96 |
1576540800000 | 7946.85 |
1576627200000 | 8141.83 |
1576713600000 | 8122.23 |
1576800000000 | 8128.06 |
1577059200000 | 8074.72 |
1577145600000 | 8145.05 |
1577232000000 | 8145.05 |
1577318400000 | 8134.99 |
1577404800000 | 8220.73 |
1577664000000 | 8246.98 |
1577750400000 | 8191.63 |
1577923200000 | 8219.75 |
1578009600000 | 8131.38 |
1578268800000 | 8029.76 |
1578355200000 | 7990.58 |
1578441600000 | 8017.62 |
1578528000000 | 8040.19 |
1578614400000 | 8077.29 |
1578873600000 | 7944.59 |
1578960000000 | 8043.17 |
1579046400000 | 8076.55 |
1579132800000 | 8067.99 |
1579219200000 | 8064.46 |
1579478400000 | 8049.64 |
1579564800000 | 7952.14 |
1579651200000 | 8024.94 |
1579737600000 | 7863.12 |
1579824000000 | 7912.48 |
1580083200000 | 7621.27 |
1580169600000 | 7592.5 |
1580256000000 | 7705.68 |
1580342400000 | 7630.91 |
1580428800000 | 7432.3 |
1580688000000 | 7473.71 |
1580774400000 | 7702.67 |
1580860800000 | 7757.64 |
1580947200000 | 7703.63 |
1581033600000 | 7577.74 |
1581292800000 | 7539.49 |
1581379200000 | 7672.37 |
1581465600000 | 7736.85 |
1581552000000 | 7736.85 |
1581638400000 | 7779.7 |
1581897600000 | 7739.85 |
1581984000000 | 7695.85 |
1582070400000 | 7747.94 |
1582156800000 | 7585.39 |
1582243200000 | 7570.62 |
1582502400000 | 7205.81 |
1582588800000 | 7122.09 |
1582675200000 | 7282.95 |
1582761600000 | 6897.81 |
1582848000000 | 6437.13 |
1583107200000 | 6582.76 |
1583193600000 | 6850.35 |
1583280000000 | 6899.09 |
1583366400000 | 6792.98 |
1583452800000 | 6649.54 |
1583712000000 | 6153.57 |
1583798400000 | 6189.29 |
1583884800000 | 6166.23 |
1583971200000 | 5495.51 |
1584057600000 | 5494.08 |
1584316800000 | 4943.45 |
1584403200000 | 4997.09 |
1584489600000 | 4384.41 |
1584576000000 | 4243.53 |
1584662400000 | 4452.23 |
1584921600000 | 4126.84 |
1585008000000 | 4434.55 |
1585094400000 | 4784.7 |
1585180800000 | 5074.22 |
1585267200000 | 4660.86 |
1585526400000 | 4542.66 |
1585612800000 | 4726.23 |
1585699200000 | 4631.56 |
1585785600000 | 4630.28 |
1585872000000 | 4495.33 |
1586131200000 | 4704.58 |
1586217600000 | 4952.05 |
1586304000000 | 4879.05 |
1586390400000 | 5150.81 |
1586476800000 | 5150.81 |
1586736000000 | 5072.25 |
1586822400000 | 5222.14 |
1586908800000 | 4964.35 |
1586995200000 | 4976.74 |
1587081600000 | 4931.82 |
1587340800000 | 4942.2 |
1587427200000 | 4783.58 |
1587513600000 | 4868.57 |
1587600000000 | 4974.27 |
1587686400000 | 4992.54 |
1587945600000 | 5023.24 |
1588032000000 | 5096.99 |
1588118400000 | 5304.87 |
1588204800000 | 5251.26 |
1588291200000 | 5112.49 |
1588550400000 | 5059.2 |
1588636800000 | 5163.72 |
1588723200000 | 5089.03 |
1588809600000 | 5127.62 |
1588896000000 | 5310.47 |
1589155200000 | 5254.5 |
1589241600000 | 5298.12 |
1589328000000 | 5256.15 |
1589414400000 | 5074.61 |
1589500800000 | 5092.59 |
1589760000000 | 5254.25 |
1589846400000 | 5402.35 |
1589932800000 | 5521.17 |
1590019200000 | 5524.03 |
1590105600000 | 5431.91 |
1590364800000 | 5384.73 |
1590451200000 | 5576.14 |
1590537600000 | 5511.53 |
1590624000000 | 5581.42 |
1590710400000 | 5375.35 |
1590969600000 | 5505.35 |
1591056000000 | 5797.41 |
1591142400000 | 6049.58 |
1591228800000 | 6007.32 |
1591315200000 | 6169.58 |
1591574400000 | 6191.87 |
1591660800000 | 6241.6 |
1591747200000 | 6125.1 |
1591833600000 | 5947.69 |
1591920000000 | 5968.28 |
1592179200000 | 5750.86 |
1592265600000 | 5756.28 |
1592352000000 | 6015.55 |
1592438400000 | 5899.09 |
1592524800000 | 5977.93 |
1592784000000 | 5977.38 |
1592870400000 | 6127.23 |
1592956800000 | 5990.83 |
1593043200000 | 5948.85 |
1593129600000 | 5878.77 |
1593388800000 | 5955.13 |
1593475200000 | 5931.44 |
1593561600000 | 6017.12 |
1593648000000 | 6159.24 |
1593734400000 | 6132.14 |
1593993600000 | 6166.03 |
1594080000000 | 6127.24 |
1594166400000 | 6278.25 |
1594252800000 | 6341.76 |
1594339200000 | 6336.29 |
1594598400000 | 6468.47 |
1594684800000 | 6314.94 |
1594771200000 | 6461.79 |
1594857600000 | 6426.26 |
1594944000000 | 6418.78 |
1595203200000 | 6453.03 |
1595289600000 | 6619.55 |
1595376000000 | 6557.29 |
1595462400000 | 6499.21 |
1595548800000 | 6350.45 |
1595808000000 | 6532.64 |
1595894400000 | 6523.83 |
1595980800000 | 6583.27 |
1596067200000 | 6312.38 |
1596153600000 | 6210.72 |
1596412800000 | 6077.73 |
1596499200000 | 6047 |
1596585600000 | 6234.27 |
1596672000000 | 6115.48 |
1596758400000 | 5983.55 |
1597017600000 | 5937.54 |
1597104000000 | 6006.79 |
1597190400000 | 6105.41 |
1597276800000 | 6095.16 |
1597363200000 | 6064.88 |
1597622400000 | 6013.22 |
1597708800000 | 6062.43 |
1597795200000 | 6074.38 |
1597881600000 | 5931.64 |
1597968000000 | 6115.98 |
1598227200000 | 6299.4 |
1598313600000 | 6321.15 |
1598400000000 | 6341.67 |
1598486400000 | 6332.49 |
1598572800000 | 6363.62 |
1598832000000 | 6125.07 |
1598918400000 | 6304.92 |
1599004800000 | 6163.92 |
1599091200000 | 6081.1 |
1599177600000 | 6033.84 |
1599436800000 | 6011.72 |
1599523200000 | 5993.21 |
1599609600000 | 6259.61 |
1599696000000 | 6291.03 |
1599782400000 | 6297.73 |
1600041600000 | 6335.19 |
1600128000000 | 6403.8 |
1600214400000 | 6445.37 |
1600300800000 | 6375.33 |
1600387200000 | 6302.65 |
1600646400000 | 5889.62 |
1600732800000 | 5976.15 |
1600819200000 | 5968.22 |
1600905600000 | 5968.24 |
1600992000000 | 5827.8 |
1601251200000 | 5968.7 |
1601337600000 | 6041.03 |
1601424000000 | 6147.07 |
1601510400000 | 6215.79 |
1601596800000 | 6307.85 |
1601856000000 | 6289.62 |
1601942400000 | 6261.49 |
1602028800000 | 6247.27 |
1602115200000 | 6250.86 |
1602201600000 | 6380.38 |
1602460800000 | 6412.67 |
1602547200000 | 6333.21 |
1602633600000 | 6388.07 |
1602720000000 | 6278.27 |
1602806400000 | 6346.17 |
1603065600000 | 6395.39 |
1603152000000 | 6402.36 |
1603238400000 | 6524.99 |
1603324800000 | 6518.01 |
1603411200000 | 6595.94 |
1603670400000 | 6576.21 |
1603756800000 | 6558.29 |
1603843200000 | 6250.53 |
1603929600000 | 6144.59 |
1604016000000 | 6220.02 |
1604275200000 | 6332.63 |
1604361600000 | 6461.86 |
1604448000000 | 6596.55 |
1604534400000 | 6916.69 |
1604620800000 | 7054.47 |
1604880000000 | 7249.23 |
1604966400000 | 7093.31 |
1605052800000 | 7027.03 |
1605139200000 | 7058.45 |
1605225600000 | 7052.6 |
1605484800000 | 7175.37 |
1605571200000 | 7094.19 |
1605657600000 | 7122.54 |
1605744000000 | 7006.85 |
1605830400000 | 7073.55 |
1606089600000 | 7051.38 |
1606176000000 | 7159.23 |
1606262400000 | 7185.9 |
1606348800000 | 7273.31 |
1606435200000 | 7197.99 |
1606694400000 | 6946.55 |
1606780800000 | 7127.99 |
1606867200000 | 7143.6 |
1606953600000 | 7282.88 |
1607040000000 | 7310.18 |
1607299200000 | 7369.89 |
1607385600000 | 7397.22 |
1607472000000 | 7443.42 |
1607558400000 | 7360.88 |
1607644800000 | 7372.49 |
1607904000000 | 7427.85 |
1607990400000 | 7511.73 |
1608076800000 | 7539.58 |
1608163200000 | 7747.15 |
1608249600000 | 7779.32 |
1608508800000 | 7591.74 |
1608595200000 | 7573.23 |
1608681600000 | 7643.38 |
1608768000000 | 7605.33 |
1608854400000 | 7605.33 |
1609113600000 | 7534.79 |
1609200000000 | 7535.67 |
1609286400000 | 7660.93 |
1609372800000 | 7624.67 |
1609718400000 | 7686.6 |
1609804800000 | 7496.48 |
1609891200000 | 7463.97 |
1609977600000 | 7358.61 |
1610064000000 | 7539.71 |
1610323200000 | 7469.75 |
1610409600000 | 7526.05 |
1610496000000 | 7621.97 |
1610582400000 | 7746.19 |
1610668800000 | 7714.68 |
1610928000000 | 7774.63 |
1611014400000 | 7987.03 |
1611100800000 | 8049.86 |
1611187200000 | 8100.41 |
1611273600000 | 7929.87 |
1611532800000 | 8011.41 |
1611619200000 | 7972.68 |
1611705600000 | 7818.42 |
1611792000000 | 7868.98 |
1611878400000 | 7851.34 |
1612137600000 | 7857.2 |
1612224000000 | 7944.16 |
1612310400000 | 8005.85 |
1612396800000 | 8074.92 |
1612483200000 | 8278.72 |
1612742400000 | 8317.75 |
1612828800000 | 8430.07 |
1612915200000 | 8558.46 |
1613001600000 | 8617.44 |
1613088000000 | 8714.28 |
1613347200000 | 8859.23 |
1613433600000 | 8696.07 |
1613520000000 | 8595.52 |
1613606400000 | 8566.43 |
1613692800000 | 8657.61 |
1613952000000 | 8572.56 |
1614038400000 | 8472.94 |
1614124800000 | 8444.09 |
1614211200000 | 8363.92 |
1614297600000 | 8094.26 |
1614556800000 | 8438.72 |
1614643200000 | 8500.02 |
1614729600000 | 8546.02 |
1614816000000 | 8413.68 |
1614902400000 | 8285.99 |
1615161600000 | 8218.8 |
1615248000000 | 8351.65 |
1615334400000 | 8536.1 |
1615420800000 | 8733.16 |
1615507200000 | 8534.17 |
1615766400000 | 8493.93 |
1615852800000 | 8532.98 |
1615939200000 | 8440.01 |
1616025600000 | 8525.84 |
1616112000000 | 8504.12 |
1616371200000 | 8524.36 |
1616457600000 | 8424.97 |
1616544000000 | 8312.55 |
1616630400000 | 8183.4 |
1616716800000 | 8427.97 |
1616976000000 | 8534.4 |
1617062400000 | 8593.68 |
1617148800000 | 8594.88 |
1617235200000 | 8848.36 |
1617321600000 | 8847.96 |
1617580800000 | 8902.29 |
1617667200000 | 8953.92 |
1617753600000 | 8796.54 |
1617840000000 | 8775.34 |
1617926400000 | 8698.98 |
1618185600000 | 8619.12 |
1618272000000 | 8742.9 |
1618358400000 | 8907.29 |
1618444800000 | 9087.99 |
1618531200000 | 9079.56 |
1618790400000 | 9026.74 |
1618876800000 | 8844.22 |
1618963200000 | 8912.66 |
1619049600000 | 8858.87 |
1619136000000 | 8870.38 |
1619395200000 | 8889.41 |
1619481600000 | 8819.02 |
1619568000000 | 8908.59 |
1619654400000 | 8862.77 |
1619740800000 | 8627.94 |
1620000000000 | 8652.24 |
1620086400000 | 8519.77 |
1620172800000 | 8680.35 |
1620259200000 | 8853.02 |
1620345600000 | 9054.71 |
1620604800000 | 9006.3 |
1620691200000 | 8907.48 |
1620777600000 | 8839.12 |
1620864000000 | 8658.81 |
1620950400000 | 8710.58 |
1621209600000 | 8802.79 |
1621296000000 | 8885.98 |
1621382400000 | 8761.37 |
1621468800000 | 8843.3 |
1621555200000 | 8846.3 |
1621814400000 | 8816.08 |
1621900800000 | 8922.91 |
1621987200000 | 8973.66 |
1622073600000 | 9040.46 |
1622160000000 | 9151.36 |
1622419200000 | 9258.47 |
1622505600000 | 9311.26 |
1622592000000 | 9438.55 |
1622678400000 | 9333.53 |
1622764800000 | 9400.91 |
1623024000000 | 9313.82 |
1623110400000 | 9233.38 |
1623196800000 | 9257.7 |
1623283200000 | 9258.14 |
1623369600000 | 9192.81 |
1623628800000 | 9220.01 |
1623715200000 | 9077.42 |
1623801600000 | 9113.73 |
1623888000000 | 8837.03 |
1623974400000 | 8621.29 |
1624233600000 | 8582.89 |
1624320000000 | 8426.94 |
1624406400000 | 8580.31 |
1624492800000 | 8583.78 |
1624579200000 | 8662.5 |
1624838400000 | 8537.01 |
1624924800000 | 8617.81 |
1625011200000 | 8624.39 |
1625097600000 | 8525.23 |
1625184000000 | 8561.15 |
1625443200000 | 8498.07 |
1625529600000 | 8439.41 |
1625616000000 | 8544.22 |
1625702400000 | 8400.71 |
1625788800000 | 8514 |
1626048000000 | 8496.06 |
1626134400000 | 8303 |
1626220800000 | 8439.07 |
1626307200000 | 8450.43 |
1626393600000 | 8472.65 |
1626652800000 | 8246.1 |
1626739200000 | 8223.66 |
1626825600000 | 8289.88 |
1626912000000 | 8384.35 |
1626998400000 | 8319.66 |
1627257600000 | 8139.38 |
1627344000000 | 8006.04 |
1627430400000 | 8197.41 |
1627516800000 | 8498.53 |
1627603200000 | 8427.69 |
1627862400000 | 8545.1 |
1627948800000 | 8481.92 |
1628035200000 | 8525.38 |
1628121600000 | 8540.85 |
1628208000000 | 8351.52 |
1628467200000 | 8297.83 |
1628553600000 | 8423.08 |
1628640000000 | 8463.8 |
1628726400000 | 8378.61 |
1628812800000 | 8409.41 |
1629072000000 | 8328.2 |
1629158400000 | 8142.64 |
1629244800000 | 8234.54 |
1629331200000 | 7930.53 |
1629417600000 | 7785.29 |
1629676800000 | 7977.31 |
1629763200000 | 8164.43 |
1629849600000 | 8158.94 |
1629936000000 | 8153.54 |
1630022400000 | 8326.2 |
1630281600000 | 8357 |
1630368000000 | 8596.56 |
1630454400000 | 8634.87 |
1630540800000 | 8500.55 |
1630627200000 | 8567.63 |
1630886400000 | 8539.85 |
1630972800000 | 8494.85 |
1631059200000 | 8453.26 |
1631145600000 | 8373.04 |
1631232000000 | 8308.07 |
1631491200000 | 8428.25 |
1631577600000 | 8373.41 |
1631664000000 | 8336.91 |
1631750400000 | 8094.28 |
1631836800000 | 8093.42 |
1632096000000 | 7929.99 |
1632182400000 | 8024.5 |
1632268800000 | 8265.13 |
1632355200000 | 8382.72 |
1632441600000 | 8188.4 |
1632700800000 | 8160.11 |
1632787200000 | 8100.48 |
1632873600000 | 8144.96 |
1632960000000 | 8250.78 |
1633046400000 | 8260.16 |
1633305600000 | 8182.36 |
1633392000000 | 8245.35 |
1633478400000 | 8231.14 |
1633564800000 | 8399.26 |
1633651200000 | 8381.39 |
1633910400000 | 8407.15 |
1633996800000 | 8415.52 |
1634083200000 | 8511.43 |
1634169600000 | 8504.39 |
1634256000000 | 8645.97 |
1634515200000 | 8618.07 |
1634601600000 | 8717.36 |
1634688000000 | 8796.79 |
1634774400000 | 8602.23 |
1634860800000 | 8558.12 |
1635120000000 | 8552.1 |
1635206400000 | 8550.23 |
1635292800000 | 8409.02 |
1635379200000 | 8336.46 |
1635465600000 | 8251.38 |
1635724800000 | 8150.05 |
1635811200000 | 8230.8 |
1635897600000 | 8292.63 |
1635984000000 | 8467.23 |
1636070400000 | 8470.46 |
1636329600000 | 8550.76 |
1636416000000 | 8476.22 |
1636502400000 | 8317.37 |
1636588800000 | 8458.64 |
1636675200000 | 8351.76 |
1636934400000 | 8448.7 |
1637020800000 | 8345.19 |
1637107200000 | 8344.44 |
1637193600000 | 8241.4 |
1637280000000 | 8105.12 |
1637539200000 | 8090.2 |
1637625600000 | 8018.75 |
1637712000000 | 7878.12 |
1637798400000 | 7934 |
1637884800000 | 7437.76 |
1638144000000 | 7639.43 |
1638230400000 | 7853.28 |
1638316800000 | 8104.73 |
1638403200000 | 8097.03 |
1638489600000 | 7989.49 |
1638748800000 | 8089.54 |
1638835200000 | 8173.51 |
1638921600000 | 8232.68 |
1639008000000 | 8069.85 |
1639094400000 | 7949.65 |
1639353600000 | 7895.01 |
1639440000000 | 7891.75 |
1639526400000 | 7877.07 |
1639612800000 | 7971.32 |
1639699200000 | 8096.68 |
1639958400000 | 8001.35 |
1640044800000 | 8036.23 |
1640131200000 | 8103.79 |
1640217600000 | 8237.01 |
1640304000000 | 8269.02 |
1640563200000 | 8273.68 |
1640649600000 | 8210.41 |
1640736000000 | 8201.47 |
1640822400000 | 8228.31 |
1640908800000 | 8220.81 |
1641168000000 | 8299.95 |
1641254400000 | 8350.6 |
1641340800000 | 8509.1 |
1641427200000 | 8436.47 |
1641513600000 | 8436.87 |
1641772800000 | 8422.67 |
1641859200000 | 8544.54 |
1641945600000 | 8843.16 |
1642032000000 | 8828.4 |
1642118400000 | 8777.4 |
1642377600000 | 8746.75 |
1642464000000 | 8611.06 |
1642550400000 | 8740.24 |
1642636800000 | 8930.68 |
1642723200000 | 8878.14 |
1642982400000 | 8496.44 |
1643068800000 | 8543.87 |
1643155200000 | 8719.19 |
1643241600000 | 8555.39 |
1643328000000 | 8425.58 |
1643587200000 | 8730.58 |
1643673600000 | 8907.41 |
1643760000000 | 8811.55 |
1643846400000 | 8865.41 |
1643932800000 | 8741.24 |
1644192000000 | 8750.23 |
1644278400000 | 8914.85 |
1644364800000 | 9007.7 |
1644451200000 | 9148.84 |
1644537600000 | 9127.41 |
1644796800000 | 9101.27 |
1644883200000 | 9109.06 |
1644969600000 | 9257.77 |
1645056000000 | 9320.44 |
1645142400000 | 9183.98 |
1645401600000 | 9082.28 |
1645488000000 | 9124.74 |
1645574400000 | 9097.43 |
1645660800000 | 8790.19 |
1645747200000 | 8973.27 |
1646006400000 | 9032.91 |
1646092800000 | 9293.03 |
1646179200000 | 9254.27 |
1646265600000 | 9412.1 |
1646352000000 | 8973.56 |
1646611200000 | 8803.55 |
1646697600000 | 8777.85 |
1646784000000 | 9001.78 |
1646870400000 | 9146.46 |
1646956800000 | 9194.58 |
1647216000000 | 8997.77 |
1647302400000 | 8865.71 |
1647388800000 | 9329.6 |
1647475200000 | 9496.15 |
1647561600000 | 9439.37 |
1647820800000 | 9503.16 |
1647907200000 | 9582.09 |
1647993600000 | 9599.72 |
1648080000000 | 9731.58 |
1648166400000 | 9623.66 |
1648425600000 | 9551.83 |
1648512000000 | 9752.26 |
1648598400000 | 9906.54 |
1648684800000 | 9783.61 |
1648771200000 | 9809.29 |
1649030400000 | 9814.11 |
1649116800000 | 9674.61 |
1649203200000 | 9655.34 |
1649289600000 | 9527.12 |
1649376000000 | 9681.68 |
1649635200000 | 9718.61 |
1649721600000 | 9695.23 |
1649808000000 | 9529.06 |
1649894400000 | 9355.45 |
1649980800000 | 9355.45 |
1650240000000 | 9328.45 |
1650326400000 | 9207.27 |
1650412800000 | 9117.25 |
1650499200000 | 8903.93 |
1650585600000 | 8724.37 |
1650844800000 | 8442.84 |
1650931200000 | 8491.37 |
1651017600000 | 8422.85 |
1651104000000 | 8467.55 |
1651190400000 | 8640.68 |
1651449600000 | 8525.17 |
1651536000000 | 8527.49 |
1651622400000 | 8394.63 |
1651708800000 | 8228.65 |
1651795200000 | 8042.13 |
1652054400000 | 7767.81 |
1652140800000 | 7869.72 |
1652227200000 | 8034.31 |
1652313600000 | 7969.09 |
1652400000000 | 8110.27 |
1652659200000 | 8138 |
1652745600000 | 8262.37 |
1652832000000 | 8198.67 |
1652918400000 | 8144.22 |
1653004800000 | 8135.95 |
1653264000000 | 8324.2 |
1653350400000 | 8192.67 |
1653436800000 | 8049.27 |
1653523200000 | 8298.25 |
1653609600000 | 8523.58 |
1653868800000 | 8767.61 |
1653955200000 | 8743.04 |
1654041600000 | 8583.5 |
1654128000000 | 8589.15 |
1654214400000 | 8560.16 |
1654473600000 | 8601.76 |
1654560000000 | 8468.39 |
1654646400000 | 8473.73 |
1654732800000 | 8330.11 |
1654819200000 | 8013.19 |
1655078400000 | 7699.84 |
1655164800000 | 7697.17 |
1655251200000 | 7928.47 |
1655337600000 | 7913.68 |
1655424000000 | 7772.7 |
1655683200000 | 7879.77 |
1655769600000 | 8035.59 |
1655856000000 | 7880.04 |
1655942400000 | 7822.64 |
1656028800000 | 8007.09 |
1656288000000 | 8143.06 |
1656374400000 | 8018.85 |
1656460800000 | 7855.04 |
1656547200000 | 7633.44 |
1656633600000 | 7562.52 |
1656892800000 | 7816.41 |
1656979200000 | 7521.81 |
1657065600000 | 7474.86 |
1657152000000 | 7727.09 |
1657238400000 | 7726.01 |
1657497600000 | 7520.28 |
1657584000000 | 7531.51 |
1657670400000 | 7421.05 |
1657756800000 | 7105.96 |
1657843200000 | 7267.29 |
1658102400000 | 7439.69 |
1658188800000 | 7500.31 |
1658275200000 | 7457.06 |
1658361600000 | 7531.71 |
1658448000000 | 7665.68 |
1658707200000 | 7584.28 |
1658793600000 | 7634.09 |
1658880000000 | 7648.99 |
1658966400000 | 7779.65 |
1659052800000 | 7702.54 |
1659312000000 | 7795.41 |
1659398400000 | 7629.82 |
1659484800000 | 7599.37 |
1659571200000 | 7657.53 |
1659657600000 | 7745.08 |
1659916800000 | 7954.09 |
1660003200000 | 7931.76 |
1660089600000 | 8189.42 |
1660176000000 | 8332.44 |
1660262400000 | 8297.45 |
1660521600000 | 8203.5 |
1660608000000 | 8280.37 |
1660694400000 | 8113.92 |
1660780800000 | 8026 |
1660867200000 | 7718.28 |
1661126400000 | 7703.34 |
1661212800000 | 7762.68 |
1661299200000 | 7763.9 |
1661385600000 | 7912.32 |
1661472000000 | 7906 |
1661731200000 | 7808.11 |
1661817600000 | 7579.93 |
1661904000000 | 7447.43 |
1661990400000 | 7253.01 |
1662076800000 | 7440.07 |
1662336000000 | 7501.1 |
1662422400000 | 7445.14 |
1662508800000 | 7328 |
1662595200000 | 7303.89 |
1662681600000 | 7508.81 |
1662940800000 | 7683.92 |
1663027200000 | 7385 |
1663113600000 | 7359.8 |
1663200000000 | 7308.24 |
1663286400000 | 7137.48 |
1663545600000 | 7085.15 |
1663632000000 | 7107.68 |
1663718400000 | 7092.3 |
1663804800000 | 7056.73 |
1663891200000 | 6776.43 |
1664150400000 | 6755.46 |
1664236800000 | 6866.01 |
1664323200000 | 6861.4 |
1664409600000 | 6717.89 |
1664496000000 | 6784.37 |
1664755200000 | 6860.7 |
1664841600000 | 7140.27 |
1664928000000 | 6986.74 |
1665014400000 | 7032.57 |
1665100800000 | 6959.37 |
1665360000000 | 6855.93 |
1665446400000 | 6869.28 |
1665532800000 | 6784.17 |
1665619200000 | 6731.35 |
1665705600000 | 6777.99 |
1665964800000 | 7055.58 |
1666051200000 | 7035.4 |
1666137600000 | 6941.06 |
1666224000000 | 6965.86 |
1666310400000 | 6902.45 |
1666569600000 | 6714.03 |
1666656000000 | 6910.06 |
1666742400000 | 7143.1 |
1666828800000 | 7243.01 |
1666915200000 | 7113.11 |
1667174400000 | 7015.56 |
1667260800000 | 7097.51 |
1667347200000 | 7139.43 |
1667433600000 | 6949.97 |
1667520000000 | 7389.83 |
1667779200000 | 7569.25 |
1667865600000 | 7518.35 |
1667952000000 | 7536.27 |
1668038400000 | 7803.88 |
1668124800000 | 7946.46 |
1668384000000 | 7926.12 |
1668470400000 | 7918.98 |
1668556800000 | 7959.15 |
1668643200000 | 7828.83 |
1668729600000 | 7959.21 |
1668988800000 | 7865.89 |
1669075200000 | 7942.89 |
1669161600000 | 8127.89 |
1669248000000 | 8137.54 |
1669334400000 | 8092.48 |
1669593600000 | 8099.03 |
1669680000000 | 8083.2 |
1669766400000 | 8271.35 |
1669852800000 | 7739.54 |
1669939200000 | 7746.28 |
1670198400000 | 7903.15 |
1670284800000 | 7924.73 |
1670371200000 | 7986.82 |
1670457600000 | 8006.46 |
1670544000000 | 7908.85 |
1670803200000 | 7765.35 |
1670889600000 | 8031.19 |
1670976000000 | 7951.88 |
1671062400000 | 7680.54 |
1671148800000 | 7571.47 |
1671408000000 | 7863.71 |
1671494400000 | 7836.12 |
1671580800000 | 7976.13 |
1671667200000 | 7932.83 |
1671753600000 | 8057.19 |
1672012800000 | 8057.19 |
1672099200000 | 7921.52 |
1672185600000 | 8009.64 |
1672272000000 | 8072.54 |
1672358400000 | 7944.39 |
1672617600000 | 7944.39 |
1672704000000 | 8125.98 |
1672790400000 | 8194.8 |
1672876800000 | 8049.99 |
1672963200000 | 8173.62 |
1673222400000 | 8489.78 |
1673308800000 | 8404.26 |
1673395200000 | 8467.2 |
1673481600000 | 8587.32 |
1673568000000 | 8699.65 |
1673827200000 | 8544.4599 |
1673913600000 | 8447.69 |
1674000000000 | 8551.61 |
1674086400000 | 8343.92 |
1674172800000 | 8415.67 |
1674432000000 | 8505.32 |
1674518400000 | 8480.06 |
1674604800000 | 8439.93 |
1674691200000 | 8483.19 |
1674777600000 | 8502.8 |
1675036800000 | 8373.9 |
1675123200000 | 8268.25 |
1675209600000 | 8470.3799 |
1675296000000 | 8586.53 |
1675382400000 | 8411.48 |
1675641600000 | 8205.15 |
1675728000000 | 8219.99 |
1675814400000 | 8137.95 |
1675900800000 | 8162.99 |
1675987200000 | 7973.27 |
1676246400000 | 8100.11 |
1676332800000 | 8057.08 |
1676419200000 | 7936.4 |
1676505600000 | 7917.51 |
1676592000000 | 7885.52 |
1676851200000 | 7867.75 |
1676937600000 | 7724.31 |
1677024000000 | 7720.45 |
1677110400000 | 7787.42 |
1677196800000 | 7548.14 |
1677456000000 | 7600.03 |
1677542400000 | 7652.62 |
1677628800000 | 7847.05 |
1677715200000 | 7716.04 |
1677801600000 | 7744.89 |
1678060800000 | 7767.52 |
1678147200000 | 7610.21 |
1678233600000 | 7538.68 |
1678320000000 | 7504.6 |
1678406400000 | 7558.47 |
1678665600000 | 7505.44 |
1678752000000 | 7427.08 |
1678838400000 | 7179.36 |
1678924800000 | 7191.09 |
1679011200000 | 7166.88 |
1679270400000 | 7189.54 |
1679356800000 | 7172.62 |
1679443200000 | 7389.08 |
1679529600000 | 7603.28 |
1679616000000 | 7485.12 |
1679875200000 | 7449.09 |
1679961600000 | 7638.51 |
1680048000000 | 7725.39 |
1680134400000 | 7815.02 |
1680220800000 | 7792.23 |
1680480000000 | 7830.43 |
1680566400000 | 7936.42 |
1680652800000 | 7804.99 |
1680739200000 | 7748.46 |
1680825600000 | 7748.46 |
1681084800000 | 7632.9 |
1681171200000 | 7721.7 |
1681257600000 | 7716.26 |
1681344000000 | 7913.98 |
1681430400000 | 7891.25 |
1681689600000 | 7806.74 |
1681776000000 | 7892.88 |
1681862400000 | 7859.98 |
1681948800000 | 7939.38 |
1682035200000 | 7825.97 |
1682294400000 | 7792.95 |
1682380800000 | 7654.56 |
1682467200000 | 7723.43 |
1682553600000 | 7772.02 |
1682640000000 | 7816.13 |
1682899200000 | 7802.77 |
1682985600000 | 7630.81 |
1683072000000 | 7740.94 |
1683158400000 | 7625.7 |
1683244800000 | 7663.22 |
1683504000000 | 7728.37 |
1683590400000 | 7513.08 |
1683676800000 | 7357.69 |
1683763200000 | 7113.19 |
1683849600000 | 7122.24 |
1684108800000 | 7240.89 |
1684195200000 | 7221.57 |
1684281600000 | 7141.65 |
1684368000000 | 7011.77 |
1684454400000 | 7026.63 |
1684713600000 | 7128.88 |
1684800000000 | 7073.52 |
1684886400000 | 7035.56 |
1684972800000 | 6835.69 |
1685059200000 | 6846.66 |
1685318400000 | 6803.75 |
1685404800000 | 6676.78 |
1685491200000 | 6666.81 |
1685577600000 | 6832.11 |
1685664000000 | 6978.18 |
1685923200000 | 7085.4 |
1686009600000 | 7110.1 |
1686096000000 | 7265.79 |
1686182400000 | 7367.91 |
1686268800000 | 7495.86 |
1686528000000 | 7467.51 |
1686614400000 | 7604.02 |
1686700800000 | 7749.03 |
1686787200000 | 7805.88 |
1686873600000 | 7880.52 |
1687132800000 | 7863.91 |
1687219200000 | 7676.12 |
1687305600000 | 7568.15 |
1687392000000 | 7461.84 |
1687478400000 | 7258 |
1687737600000 | 7288.75 |
1687824000000 | 7407.74 |
1687910400000 | 7371.98 |
1687996800000 | 7333.14 |
1688083200000 | 7410.86 |
1688342400000 | 7467.35 |
1688428800000 | 7514.13 |
1688515200000 | 7433.22 |
1688601600000 | 7147.67 |
1688688000000 | 7291.78 |
1688947200000 | 7262.37 |
1689033600000 | 7434.98 |
1689120000000 | 7774.1 |
1689206400000 | 7955.45 |
1689292800000 | 7937.19 |
1689552000000 | 7949.01 |
1689638400000 | 8062.3 |
1689724800000 | 8008.94 |
1689811200000 | 7957.83 |
1689897600000 | 7935.78 |
1690156800000 | 8044.55 |
1690243200000 | 8183.63 |
1690329600000 | 8172.49 |
1690416000000 | 8252.06 |
1690502400000 | 8368.4599 |
1690761600000 | 8336.92 |
1690848000000 | 8109.37 |
1690934400000 | 7729.14 |
1691020800000 | 7670.34 |
1691107200000 | 7850.05 |
1691366400000 | 7720.84 |
1691452800000 | 7596.83 |
1691539200000 | 7595.34 |
1691625600000 | 7822.91 |
1691712000000 | 7677.12 |
1691971200000 | 7505.14 |
1692057600000 | 7431.28 |
1692144000000 | 7421.48 |
1692230400000 | 7358.63 |
1692316800000 | 7263.15 |
1692576000000 | 7326.76 |
1692662400000 | 7372.09 |
1692748800000 | 7588.31 |
1692835200000 | 7541.15 |
1692921600000 | 7497.27 |
1693180800000 | 7641.09 |
1693267200000 | 7658.21 |
1693353600000 | 7658.17 |
1693440000000 | 7424.54 |
1693526400000 | 7482.5 |
1693785600000 | 7419.7 |
1693872000000 | 7304.01 |
1693958400000 | 7274.72 |
1694044800000 | 7193.44 |
1694131200000 | 7301.47 |
1694390400000 | 7411.56 |
1694476800000 | 7375.35 |
1694563200000 | 7387.59 |
1694649600000 | 7360.92 |
1694736000000 | 7280.91 |
1694995200000 | 7250 |
1695081600000 | 7286.88 |
1695168000000 | 7509.94 |
1695254400000 | 7302.49 |
1695340800000 | 7377.73 |
1695600000000 | 7344.45 |
1695686400000 | 7213.19 |
1695772800000 | 7137.48 |
1695859200000 | 7182.62 |
1695945600000 | 7237.43 |
1696204800000 | 6989.12 |
1696291200000 | 6908.86 |
1696377600000 | 6869.88 |
1696464000000 | 6868.13 |
1696550400000 | 6958.51 |
1696809600000 | 6959.74 |
1696896000000 | 7312.89 |
1696982400000 | 7465.52 |
1697068800000 | 7355.6 |
1697155200000 | 7300.33 |
1697414400000 | 7384.15 |
1697500800000 | 7382.63 |
1697587200000 | 7183.06 |
1697673600000 | 7092.55 |
1697760000000 | 7085.2 |
1698019200000 | 7104.33 |
1698105600000 | 7079.28 |
1698192000000 | 7035.79 |
1698278400000 | 7042.71 |
1698364800000 | 7048.35 |
1698624000000 | 7098.86 |
1698710400000 | 7101.29 |
1698796800000 | 7160.4 |
1698883200000 | 7431.19 |
1698969600000 | 7694.28 |
1699228800000 | 7698.87 |
1699315200000 | 7478.02 |
1699401600000 | 7545.11 |
1699488000000 | 7481.39 |
1699574400000 | 7358.49 |
1699833600000 | 7367.38 |
1699920000000 | 7679.37 |
1700006400000 | 7923.86 |
1700092800000 | 7717.15 |
1700179200000 | 7690.12 |
1700438400000 | 7707.48 |
1700524800000 | 7646.13 |
1700611200000 | 7525.23 |
1700697600000 | 7632.32 |
1700784000000 | 7656.04 |
1701043200000 | 7668.86 |
1701129600000 | 7717.03 |
1701216000000 | 7721.07 |
1701302400000 | 7588.74 |
1701388800000 | 7673.79 |
1701648000000 | 7653.48 |
1701734400000 | 7537.77 |
1701820800000 | 7610.39 |
1701907200000 | 7537.68 |
1701993600000 | 7477.29 |
1702252800000 | 7442.17 |
1702339200000 | 7366.24 |
1702425600000 | 7376.8 |
1702512000000 | 7968.62 |
1702598400000 | 7972.41 |
1702857600000 | 7679.45 |
1702944000000 | 7859.75 |
1703030400000 | 7913.87 |
1703116800000 | 7939.57 |
1703203200000 | 7753.34 |
1703462400000 | 7753.34 |
1703548800000 | 7691.76 |
1703635200000 | 8059.43 |
1703721600000 | 7981.57 |
1703808000000 | 8117.91 |
1704153600000 | 7885.83 |
1704240000000 | 7660.26 |
1704326400000 | 7669.04 |
1704412800000 | 7717.2 |
1704672000000 | 7709.96 |
1704758400000 | 7657.81 |
1704844800000 | 7625.05 |
1704931200000 | 7660.13 |
1705017600000 | 7750.74 |
1705276800000 | 7627.24 |
1705363200000 | 7449.8 |
1705449600000 | 7250.72 |
1705536000000 | 7376.32 |
1705622400000 | 7388.33 |
1705881600000 | 7280.76 |
1705968000000 | 7424.27 |
1706054400000 | 7603.42 |
1706140800000 | 7583.69 |
1706227200000 | 7730.03 |
1706486400000 | 7607.85 |
1706572800000 | 7626.14 |
1706659200000 | 7739.88 |
1706745600000 | 7754.78 |
1706832000000 | 7626.14 |
1707091200000 | 7531.8 |
1707177600000 | 7671.42 |
1707264000000 | 7635.11 |
1707350400000 | 7530.12 |
1707436800000 | 7479.79 |
1707696000000 | 7520.94 |
1707782400000 | 7390.98 |
1707868800000 | 7420.97 |
1707955200000 | 7465.39 |
1708041600000 | 7542.5 |
1708300800000 | 7504.32 |
1708387200000 | 7481.42 |
1708473600000 | 7509.53 |
1708560000000 | 7498.73 |
1708646400000 | 7405.17 |
1708905600000 | 7365.16 |
1708992000000 | 7416.18 |
1709078400000 | 7250.35 |
1709164800000 | 7328.86 |
1709251200000 | 7388.56 |
1709510400000 | 7420.91 |
1709596800000 | 7410.08 |
1709683200000 | 7603.67 |
1709769600000 | 7607.68 |
1709856000000 | 7634.71 |
1710115200000 | 7658.04 |
1710201600000 | 7610.97 |
1710288000000 | 7745.92 |
1710374400000 | 7632.95 |
1710460800000 | 7625.82 |
1710720000000 | 7344.26 |
1710806400000 | 7325.98 |
1710892800000 | 7445.62 |
1710979200000 | 7428.84 |
1711065600000 | 7431.54 |
1711324800000 | 7462.3 |
1711411200000 | 7491.43 |
1711497600000 | 7568.63 |
1711584000000 | 7591.68 |
1711670400000 | 7591.68 |
1711929600000 | 7576.16 |
1712016000000 | 7643.19 |
1712102400000 | 7636.92 |
1712188800000 | 7812.12 |
1712275200000 | 7745.54 |
1712534400000 | 7818.39 |
1712620800000 | 7917.17 |
1712707200000 | 7823.19 |
1712793600000 | 7795.69 |
1712880000000 | 7697.24 |
1713139200000 | 7572.21 |
1713225600000 | 7430.75 |
1713312000000 | 7417.3 |
1713398400000 | 7407.08 |
1713484800000 | 7411.84 |
1713744000000 | 7429.25 |
1713830400000 | 7491.39 |
1713916800000 | 7485.17 |
1714003200000 | 7490.28 |
1714089600000 | 7735.35 |
1714348800000 | 7935.78 |
1714435200000 | 7830.49 |
1714521600000 | 7919.27 |
1714608000000 | 7928.25 |
1714694400000 | 8011.28 |
1714953600000 | 8086.89 |
1715040000000 | 8092.81 |
1715126400000 | 8055.59 |
1715212800000 | 8138.74 |
1715299200000 | 8245.2 |
1715558400000 | 8347.95 |
1715644800000 | 8270.81 |
1715731200000 | 8416.26 |
1715817600000 | 8497.09 |
1715904000000 | 8496.53 |
1716163200000 | 8535.19 |
1716249600000 | 8601.09 |
1716336000000 | 8474.76 |
1716422400000 | 8297.85 |
1716508800000 | 8341.23 |
1716768000000 | 8348.31 |
1716854400000 | 8334.15 |
1716940800000 | 8278.72 |
1717027200000 | 7978.54 |
1717113600000 | 7824.42 |
1717372800000 | 8107.49 |
1717459200000 | 7941.39 |
1717545600000 | 7780.81 |
1717632000000 | 7788.88 |
1717718400000 | 7808.95 |
1717977600000 | 7815.33 |
1718064000000 | 7868.37 |
1718150400000 | 8091.05 |
1718236800000 | 8074.99 |
1718323200000 | 8233.22 |
1718582400000 | 8296.4 |
1718668800000 | 8776.7099 |
1718755200000 | 8969.27 |
1718841600000 | 8826.48 |
1718928000000 | 8863.47 |
1719187200000 | 8763.98 |
1719273600000 | 8672.12 |
1719360000000 | 8598.15 |
1719446400000 | 8433.83 |
1719532800000 | 8675.34 |
1719792000000 | 8716.14 |
1719878400000 | 8463.86 |
1719964800000 | 8752.68 |
1720051200000 | 8837.09 |
1720137600000 | 8813.35 |
1720396800000 | 8904.87 |
1720483200000 | 8858.8 |
1720569600000 | 8833.75 |
1720656000000 | 8985.82 |
1720742400000 | 9036.14 |
1721001600000 | 8987.07 |
1721088000000 | 8960.17 |
1721174400000 | 8773.18 |
1721260800000 | 8820.05 |
1721347200000 | 8724.85 |
1721606400000 | 8785.26 |
1721692800000 | 8772.25 |
1721779200000 | 8809.23 |
1721865600000 | 8804.16 |
1721952000000 | 8869.86 |
1722211200000 | 8745.59 |
1722297600000 | 8867.35 |
1722384000000 | 9130.5 |
1722470400000 | 9059.43 |
1722556800000 | 8859.27 |
1722816000000 | 8595.3799 |
1722902400000 | 8619.61 |
1722988800000 | 8782.57 |
1723075200000 | 8819.12 |
1723161600000 | 8849.2099 |
1723420800000 | 8873.27 |
1723507200000 | 8966.53 |
1723593600000 | 9105.6 |
1723680000000 | 9221.37 |
1723766400000 | 9381.99 |
1724025600000 | 9558.42 |
1724112000000 | 9476.01 |
1724198400000 | 9505.73 |
1724284800000 | 9373.01 |
1724371200000 | 9601.14 |
1724630400000 | 9627.2 |
1724716800000 | 9653.1299 |
1724803200000 | 9571.3799 |
1724889600000 | 9646.95 |
1724976000000 | 9580.9 |
1725235200000 | 9477.79 |
1725321600000 | 9249.04 |
1725408000000 | 9336.67 |
1725494400000 | 9422.41 |
1725580800000 | 9316.28 |
1725840000000 | 9264.15 |
1725926400000 | 9290.69 |
1726012800000 | 9203.59 |
1726099200000 | 9347.16 |
1726185600000 | 9439.97 |
1726444800000 | 9477.51 |
1726531200000 | 9631.92 |
1726617600000 | 9659.8 |
1726704000000 | 9823.87 |
1726790400000 | 9850.4 |
1727049600000 | 10120.57 |
1727136000000 | 10105.28 |
1727222400000 | 10293 |
1727308800000 | 10415.53 |
1727395200000 | 10467 |
1727654400000 | 10246.28 |
1727740800000 | 10180.44 |
1727827200000 | 10218.5 |
1727913600000 | 10066.77 |
1728000000000 | 10103.23 |
1728259200000 | 10127.08 |
1728345600000 | 9950.53 |
STOXX South Africa All Cap | STOXX Emerging Markets All Cap | |
---|---|---|
2017 | 42.247240572959 | 38.1418863624 |
2018 | -24.795841919458 | -15.71715618689 |
2019 | 11.918534972319 | 19.422456386872 |
2020 | -6.870235485349 | 19.987685664342 |
2021 | 7.787474478672 | -1.2303801472855 |
2022 | -3.3624423870644 | -20.805275435793 |
2023 | 2.1841828006953 | 12.465440780807 |
2024 | 36.404694320344 | 22.854964642829 |
Methodology
The STOXX South Africa All Cap Index is a market cap weighted index designed to represent the performance of the Large Mid and Small cap companies from South Africa. STOXX South Africa 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 the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1169661670 | SWZAACP | .SWZAACP | |
Gross Return EUR | CH1169661662 | SWZAACGR | .SWZAACGR | |
Net Return EUR | CH1169661654 | SWZAACR | .SWZAACR | |
Gross Return USD | CH1169661639 | SWZAACGV | .SWZAACGV | |
Price USD | CH1169661647 | SWZAACL | .SWZAACL | |
Net Return USD | CH1169661621 | SWZAACV | .SWZAACV |
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. |
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.
BENCHMARK INDICES
STOXX South Africa All Cap
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Naspers Ltd | Technology | South Africa | 14.093% |
FirstRand Ltd | Banks | South Africa | 8.772% |
CAPITEC BANK | Banks | South Africa | 6.690% |
Standard Bank Group Ltd/South | Banks | South Africa | 6.354% |
ABSA GROUP LTD | Banks | South Africa | 3.297% |
Gold Fields Ltd | Basic Resources | South Africa | 3.190% |
Sanlam Ltd | Insurance | South Africa | 3.005% |
ANGLOGOLD ASHANTI | Basic Resources | South Africa | 2.974% |
Nedbank Group Ltd | Banks | South Africa | 2.953% |
BidCorp Ltd | Personal Care, Drug and Grocery Stores | South Africa | 2.840% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.