Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Korea Small Cap
Index Description
The STOXX Korea Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Korea covering approximately 15% of investable market capitalization. STOXX Korea Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of 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 Korea Small Cap | 324.8 | 189.7 | 0.2 | 0.1 | 2.5 | 0.0 | 1.3 | 0.0 | 12.3 |
STOXX Emerging Markets All Cap | 29,153.1 | 9,792.0 | 1.4 | 0.2 | 780.7 | 0.0 | 8.0 | 0.0 | 8.1 |
Supersector weighting (top 10)
Health Care | 21.1 |
---|---|
Technology | 18.6 |
Industrial Goods and Services | 13.2 |
Consumer Products and Services | 7.1 |
Chemicals | 6.0 |
Food, Beverage and Tobacco | 5.2 |
Basic Resources | 3.8 |
Automobiles and Parts | 3.4 |
Construction and Materials | 2.9 |
Retail | 2.7 |
Country weighting
South Korea | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Korea Small Cap | -5.4 | -10.6 | 6.1 | -33.3 | -1.0 | N/A | N/A | 6.0 | -12.6 | -0.2 |
STOXX Emerging Markets All Cap | -4.3 | 11.3 | 25.4 | -3.4 | 24.4 | N/A | N/A | 25.2 | -1.1 | 4.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Korea Small Cap | N/A | N/A | 23.1 | 25.4 | 27.7 | N/A | N/A | 0.2 | -0.6 | 0.0 |
STOXX Emerging Markets All Cap | N/A | N/A | 13.0 | 15.6 | 17.4 | N/A | N/A | 1.8 | -0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Korea Small Cap | -0.1 | 0.7 | 0.7 | 0.7 | 0.7 | 19.1 | 16.0 | 16.2 | 17.5 | 18.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Korea Small Cap | -0.1 | 1.2 | 1.3 | 1.2 | 1.2 | -0.7 | -1.6 | -1.0 | -0.7 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
BENCHMARK INDICES
STOXX Korea Small 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 Korea Small Cap | 21.6 | 12.0 | 9.8 | 9.8 | 0.9 | 0.4 | 0.5 | N/A |
STOXX Emerging Markets All Cap | 18.1 | 14.0 | 15.3 | 15.3 | 1.8 | 2.6 | 0.9 | 21.1 |
Performance and annual returns
STOXX Korea Small Cap | |
---|---|
1001289600000 | 1000 |
1001376000000 | 978.04 |
1001462400000 | 986.08 |
1001548800000 | 998.45 |
1001635200000 | 1022.57 |
1001894400000 | 1022.57 |
1001980800000 | 1017.33 |
1002067200000 | 1015.59 |
1002153600000 | 1061.9 |
1002240000000 | 1048.45 |
1002499200000 | 1035.66 |
1002585600000 | 1065.24 |
1002672000000 | 1058.37 |
1002758400000 | 1092.48 |
1002844800000 | 1106.25 |
1003104000000 | 1116.84 |
1003190400000 | 1140.08 |
1003276800000 | 1152.63 |
1003363200000 | 1139.15 |
1003449600000 | 1142.51 |
1003708800000 | 1144.3 |
1003795200000 | 1136.1 |
1003881600000 | 1159.78 |
1003968000000 | 1162.4 |
1004054400000 | 1162.71 |
1004313600000 | 1160.67 |
1004400000000 | 1121.07 |
1004486400000 | 1135.02 |
1004572800000 | 1149.48 |
1004659200000 | 1168.13 |
1004918400000 | 1197.38 |
1005004800000 | 1205.04 |
1005091200000 | 1196.38 |
1005177600000 | 1217.47 |
1005264000000 | 1225.46 |
1005523200000 | 1260.61 |
1005609600000 | 1256.07 |
1005696000000 | 1290.58 |
1005782400000 | 1279.25 |
1005868800000 | 1289.81 |
1006128000000 | 1314.73 |
1006214400000 | 1308.92 |
1006300800000 | 1310.32 |
1006387200000 | 1334.57 |
1006473600000 | 1377.18 |
1006732800000 | 1472.75 |
1006819200000 | 1468.82 |
1006905600000 | 1372.29 |
1006992000000 | 1406.17 |
1007078400000 | 1428.95 |
1007337600000 | 1456.9 |
1007424000000 | 1445.62 |
1007510400000 | 1495.5 |
1007596800000 | 1508.8 |
1007683200000 | 1544.71 |
1007942400000 | 1498.22 |
1008028800000 | 1494.56 |
1008115200000 | 1532.94 |
1008201600000 | 1537.2 |
1008288000000 | 1508.78 |
1008547200000 | 1446.76 |
1008633600000 | 1403.25 |
1008720000000 | 1404.19 |
1008806400000 | 1450.13 |
1008892800000 | 1400.39 |
1009152000000 | 1398.71 |
1009238400000 | 1406.57 |
1009324800000 | 1419.9 |
1009411200000 | 1456.92 |
1009497600000 | 1526.24 |
1009756800000 | 1537.16 |
1009929600000 | 1581.2 |
1010016000000 | 1595.25 |
1010102400000 | 1629.98 |
1010361600000 | 1671.02 |
1010448000000 | 1640.96 |
1010534400000 | 1691.09 |
1010620800000 | 1672.72 |
1010707200000 | 1638.82 |
1010966400000 | 1661.05 |
1011052800000 | 1600.92 |
1011139200000 | 1591.57 |
1011225600000 | 1602.75 |
1011312000000 | 1572.28 |
1011571200000 | 1610.36 |
1011657600000 | 1613.39 |
1011744000000 | 1656.31 |
1011830400000 | 1705.91 |
1011916800000 | 1744.35 |
1012176000000 | 1802.8 |
1012262400000 | 1796.43 |
1012348800000 | 1732.03 |
1012435200000 | 1743.17 |
1012521600000 | 1696.64 |
1012780800000 | 1642.01 |
1012867200000 | 1665.43 |
1012953600000 | 1673.65 |
1013040000000 | 1639.93 |
1013126400000 | 1664.58 |
1013385600000 | 1658.61 |
1013472000000 | 1658.61 |
1013558400000 | 1658.61 |
1013644800000 | 1766.88 |
1013731200000 | 1765.63 |
1013990400000 | 1787.2 |
1014076800000 | 1765.77 |
1014163200000 | 1764.24 |
1014249600000 | 1783.13 |
1014336000000 | 1782.7 |
1014595200000 | 1770.13 |
1014681600000 | 1797.84 |
1014768000000 | 1848.58 |
1014854400000 | 1866.51 |
1014940800000 | 1866.44 |
1015200000000 | 1913.83 |
1015286400000 | 1927.12 |
1015372800000 | 1935.14 |
1015459200000 | 1923.9 |
1015545600000 | 1922.68 |
1015804800000 | 1949.82 |
1015891200000 | 1974.33 |
1015977600000 | 2000 |
1016064000000 | 2031.18 |
1016150400000 | 2088.71 |
1016409600000 | 2112.84 |
1016496000000 | 2147.83 |
1016582400000 | 2128.13 |
1016668800000 | 2109.18 |
1016755200000 | 2128.7 |
1017014400000 | 2097.45 |
1017100800000 | 2082.2 |
1017187200000 | 2126.42 |
1017273600000 | 2121.52 |
1017360000000 | 2117.27 |
1017619200000 | 2023.46 |
1017705600000 | 2077.82 |
1017792000000 | 2113.62 |
1017878400000 | 2132.12 |
1017964800000 | 2130.28 |
1018224000000 | 2103.63 |
1018310400000 | 2055.95 |
1018396800000 | 1972.91 |
1018483200000 | 2001.46 |
1018569600000 | 1999.41 |
1018828800000 | 1961.46 |
1018915200000 | 1987.17 |
1019001600000 | 2047.45 |
1019088000000 | 2077.04 |
1019174400000 | 2068.19 |
1019433600000 | 2020.8 |
1019520000000 | 1988.89 |
1019606400000 | 1934.97 |
1019692800000 | 1839.56 |
1019779200000 | 1876.67 |
1020038400000 | 1806.48 |
1020124800000 | 1795.71 |
1020211200000 | 1795.71 |
1020297600000 | 1865.83 |
1020384000000 | 1859.38 |
1020643200000 | 1818.66 |
1020729600000 | 1807.4 |
1020816000000 | 1844.65 |
1020902400000 | 1855.33 |
1020988800000 | 1825.72 |
1021248000000 | 1805.21 |
1021334400000 | 1818.05 |
1021420800000 | 1881.03 |
1021507200000 | 1884.86 |
1021593600000 | 1944.11 |
1021852800000 | 1894.8 |
1021939200000 | 1814.41 |
1022025600000 | 1856.27 |
1022112000000 | 1800.29 |
1022198400000 | 1822.9 |
1022457600000 | 1805.48 |
1022544000000 | 1808.22 |
1022630400000 | 1779.91 |
1022716800000 | 1737.87 |
1022803200000 | 1723.84 |
1023062400000 | 1727.75 |
1023148800000 | 1752.2 |
1023235200000 | 1757.34 |
1023321600000 | 1757.34 |
1023408000000 | 1719.88 |
1023667200000 | 1771.4 |
1023753600000 | 1794.4 |
1023840000000 | 1801.8 |
1023926400000 | 1801.8 |
1024012800000 | 1770.2 |
1024272000000 | 1751.83 |
1024358400000 | 1737.51 |
1024444800000 | 1654.67 |
1024531200000 | 1670.14 |
1024617600000 | 1684.18 |
1024876800000 | 1658.17 |
1024963200000 | 1618.32 |
1025049600000 | 1497.29 |
1025136000000 | 1531.63 |
1025222400000 | 1621.17 |
1025481600000 | 1623.53 |
1025568000000 | 1609.75 |
1025654400000 | 1629.24 |
1025740800000 | 1680.79 |
1025827200000 | 1723.56 |
1026086400000 | 1745.14 |
1026172800000 | 1816.56 |
1026259200000 | 1826.85 |
1026345600000 | 1763.45 |
1026432000000 | 1821.92 |
1026691200000 | 1802.36 |
1026777600000 | 1774.26 |
1026864000000 | 1774.26 |
1026950400000 | 1771.86 |
1027036800000 | 1747.71 |
1027296000000 | 1652.03 |
1027382400000 | 1710.98 |
1027468800000 | 1664.5 |
1027555200000 | 1679.45 |
1027641600000 | 1594.85 |
1027900800000 | 1571.19 |
1027987200000 | 1630.96 |
1028073600000 | 1621.24 |
1028160000000 | 1611 |
1028246400000 | 1597.89 |
1028505600000 | 1520.98 |
1028592000000 | 1492.8 |
1028678400000 | 1511.88 |
1028764800000 | 1519.59 |
1028851200000 | 1532.16 |
1029110400000 | 1547.63 |
1029196800000 | 1514.13 |
1029283200000 | 1547.09 |
1029369600000 | 1547.09 |
1029456000000 | 1595.32 |
1029715200000 | 1583.88 |
1029801600000 | 1619.78 |
1029888000000 | 1654.29 |
1029974400000 | 1654.98 |
1030060800000 | 1634.4 |
1030320000000 | 1620.89 |
1030406400000 | 1615.85 |
1030492800000 | 1617.15 |
1030579200000 | 1615.73 |
1030665600000 | 1634.36 |
1030924800000 | 1661.99 |
1031011200000 | 1644.73 |
1031097600000 | 1617.79 |
1031184000000 | 1619.93 |
1031270400000 | 1566.14 |
1031529600000 | 1519.03 |
1031616000000 | 1546.53 |
1031702400000 | 1563.44 |
1031788800000 | 1597.37 |
1031875200000 | 1551.75 |
1032134400000 | 1513.4 |
1032220800000 | 1564.23 |
1032307200000 | 1511.09 |
1032393600000 | 1509.88 |
1032480000000 | 1509.88 |
1032739200000 | 1438.11 |
1032825600000 | 1405.01 |
1032912000000 | 1360.03 |
1032998400000 | 1350.35 |
1033084800000 | 1355.49 |
1033344000000 | 1305.62 |
1033430400000 | 1325.51 |
1033516800000 | 1311.86 |
1033603200000 | 1311.86 |
1033689600000 | 1310.16 |
1033948800000 | 1255.86 |
1034035200000 | 1257.96 |
1034121600000 | 1214.63 |
1034208000000 | 1138.44 |
1034294400000 | 1122.46 |
1034553600000 | 1185.39 |
1034640000000 | 1221.57 |
1034726400000 | 1246.67 |
1034812800000 | 1293.37 |
1034899200000 | 1350.3 |
1035158400000 | 1321.19 |
1035244800000 | 1292.58 |
1035331200000 | 1351.91 |
1035417600000 | 1328.77 |
1035504000000 | 1319.57 |
1035763200000 | 1368.7 |
1035849600000 | 1367.84 |
1035936000000 | 1331.32 |
1036022400000 | 1342.76 |
1036108800000 | 1315.3 |
1036368000000 | 1361.88 |
1036454400000 | 1353.14 |
1036540800000 | 1379.12 |
1036627200000 | 1374.39 |
1036713600000 | 1370.79 |
1036972800000 | 1353.53 |
1037059200000 | 1336.76 |
1037145600000 | 1307.11 |
1037232000000 | 1301.39 |
1037318400000 | 1332.02 |
1037577600000 | 1327.77 |
1037664000000 | 1337.01 |
1037750400000 | 1348.35 |
1037836800000 | 1369.31 |
1037923200000 | 1380.88 |
1038182400000 | 1410.23 |
1038268800000 | 1428.81 |
1038355200000 | 1455.28 |
1038441600000 | 1459.53 |
1038528000000 | 1484.05 |
1038787200000 | 1493.54 |
1038873600000 | 1512.85 |
1038960000000 | 1463.31 |
1039046400000 | 1478.75 |
1039132800000 | 1480.1 |
1039392000000 | 1465.88 |
1039478400000 | 1455.33 |
1039564800000 | 1452.7 |
1039651200000 | 1490.94 |
1039737600000 | 1483.77 |
1039996800000 | 1460.55 |
1040083200000 | 1491.17 |
1040169600000 | 1489.17 |
1040256000000 | 1489.17 |
1040342400000 | 1476.87 |
1040601600000 | 1426.12 |
1040688000000 | 1398.69 |
1040774400000 | 1406.23 |
1040860800000 | 1392.48 |
1040947200000 | 1393.58 |
1041206400000 | 1346.94 |
1041292800000 | 1359.49 |
1041465600000 | 1362.55 |
1041552000000 | 1401.82 |
1041811200000 | 1434.09 |
1041897600000 | 1402.44 |
1041984000000 | 1405.7 |
1042070400000 | 1391.91 |
1042156800000 | 1379.5 |
1042416000000 | 1424.01 |
1042502400000 | 1431.7 |
1042588800000 | 1431.66 |
1042675200000 | 1430.68 |
1042761600000 | 1400.7 |
1043020800000 | 1390.79 |
1043107200000 | 1388.81 |
1043193600000 | 1361.52 |
1043280000000 | 1385.98 |
1043366400000 | 1345.7 |
1043625600000 | 1307.38 |
1043712000000 | 1310.37 |
1043798400000 | 1292.04 |
1043884800000 | 1320.7 |
1043971200000 | 1327.68 |
1044230400000 | 1337.75 |
1044316800000 | 1349.11 |
1044403200000 | 1345.4 |
1044489600000 | 1327.04 |
1044576000000 | 1299.61 |
1044835200000 | 1286.98 |
1044921600000 | 1266.99 |
1045008000000 | 1289.62 |
1045094400000 | 1289.16 |
1045180800000 | 1286.44 |
1045440000000 | 1342.86 |
1045526400000 | 1351.27 |
1045612800000 | 1342.45 |
1045699200000 | 1352.86 |
1045785600000 | 1350.7 |
1046044800000 | 1374.3 |
1046131200000 | 1335.96 |
1046217600000 | 1326.83 |
1046304000000 | 1320.56 |
1046390400000 | 1299.46 |
1046649600000 | 1312.97 |
1046736000000 | 1281.64 |
1046822400000 | 1235.83 |
1046908800000 | 1197.84 |
1046995200000 | 1149.95 |
1047254400000 | 1115.54 |
1047340800000 | 1109.24 |
1047427200000 | 1115.91 |
1047513600000 | 1101.23 |
1047600000000 | 1134.84 |
1047859200000 | 1069.17 |
1047945600000 | 1118.88 |
1048032000000 | 1132.87 |
1048118400000 | 1212.97 |
1048204800000 | 1231.55 |
1048464000000 | 1214.51 |
1048550400000 | 1177.37 |
1048636800000 | 1193.25 |
1048723200000 | 1184.02 |
1048809600000 | 1198.81 |
1049068800000 | 1162.92 |
1049155200000 | 1175.51 |
1049241600000 | 1201.76 |
1049328000000 | 1209.15 |
1049414400000 | 1236.51 |
1049673600000 | 1302.95 |
1049760000000 | 1304.56 |
1049846400000 | 1281.35 |
1049932800000 | 1314.13 |
1050019200000 | 1320.79 |
1050278400000 | 1351.34 |
1050364800000 | 1374.57 |
1050451200000 | 1415.94 |
1050537600000 | 1419.38 |
1050624000000 | 1453.06 |
1050883200000 | 1457.99 |
1050969600000 | 1404.56 |
1051056000000 | 1394.98 |
1051142400000 | 1370.66 |
1051228800000 | 1287.95 |
1051488000000 | 1314.71 |
1051574400000 | 1387.3 |
1051660800000 | 1384.89 |
1051747200000 | 1384.6 |
1051833600000 | 1402.93 |
1052092800000 | 1403.16 |
1052179200000 | 1428.63 |
1052265600000 | 1460.84 |
1052352000000 | 1460.84 |
1052438400000 | 1474.76 |
1052697600000 | 1514.53 |
1052784000000 | 1473.98 |
1052870400000 | 1475.16 |
1052956800000 | 1507.96 |
1053043200000 | 1494.17 |
1053302400000 | 1468.63 |
1053388800000 | 1491.54 |
1053475200000 | 1501.98 |
1053561600000 | 1505.63 |
1053648000000 | 1558.56 |
1053907200000 | 1584.66 |
1053993600000 | 1584.65 |
1054080000000 | 1589.23 |
1054166400000 | 1577.77 |
1054252800000 | 1577.84 |
1054512000000 | 1601.94 |
1054598400000 | 1575.07 |
1054684800000 | 1595.54 |
1054771200000 | 1586.34 |
1054857600000 | 1586.34 |
1055116800000 | 1609.78 |
1055203200000 | 1615.51 |
1055289600000 | 1613.97 |
1055376000000 | 1634.17 |
1055462400000 | 1652.03 |
1055721600000 | 1656.51 |
1055808000000 | 1689.8 |
1055894400000 | 1683.74 |
1055980800000 | 1676.52 |
1056067200000 | 1679.85 |
1056326400000 | 1646.52 |
1056412800000 | 1628.76 |
1056499200000 | 1651.13 |
1056585600000 | 1637.78 |
1056672000000 | 1652.25 |
1056931200000 | 1661.48 |
1057017600000 | 1644.32 |
1057104000000 | 1667.35 |
1057190400000 | 1664.56 |
1057276800000 | 1696.68 |
1057536000000 | 1735.52 |
1057622400000 | 1729.92 |
1057708800000 | 1728.14 |
1057795200000 | 1715.02 |
1057881600000 | 1716.18 |
1058140800000 | 1742.65 |
1058227200000 | 1711.27 |
1058313600000 | 1708.26 |
1058400000000 | 1704.64 |
1058486400000 | 1683.75 |
1058745600000 | 1652.85 |
1058832000000 | 1652.17 |
1058918400000 | 1667.22 |
1059004800000 | 1682.83 |
1059091200000 | 1699.96 |
1059350400000 | 1740.93 |
1059436800000 | 1747.7 |
1059523200000 | 1734.83 |
1059609600000 | 1728.35 |
1059696000000 | 1742.62 |
1059955200000 | 1717.11 |
1060041600000 | 1708.84 |
1060128000000 | 1699.4 |
1060214400000 | 1717.83 |
1060300800000 | 1715.52 |
1060560000000 | 1714.52 |
1060646400000 | 1721.3 |
1060732800000 | 1753.53 |
1060819200000 | 1783.91 |
1060905600000 | 1783.91 |
1061164800000 | 1813.19 |
1061251200000 | 1819.88 |
1061337600000 | 1812.39 |
1061424000000 | 1854.34 |
1061510400000 | 1847.19 |
1061769600000 | 1858.92 |
1061856000000 | 1854.02 |
1061942400000 | 1857.95 |
1062028800000 | 1837.39 |
1062115200000 | 1861.62 |
1062374400000 | 1886.19 |
1062460800000 | 1901.22 |
1062547200000 | 1889.57 |
1062633600000 | 1883.86 |
1062720000000 | 1873.83 |
1062979200000 | 1836.87 |
1063065600000 | 1855.56 |
1063152000000 | 1855.56 |
1063238400000 | 1855.56 |
1063324800000 | 1855.56 |
1063584000000 | 1849.63 |
1063670400000 | 1876.34 |
1063756800000 | 1868.79 |
1063843200000 | 1835.06 |
1063929600000 | 1814.31 |
1064188800000 | 1742.41 |
1064275200000 | 1770.41 |
1064361600000 | 1784.58 |
1064448000000 | 1751.54 |
1064534400000 | 1714.19 |
1064793600000 | 1703.15 |
1064880000000 | 1708.99 |
1064966400000 | 1719.31 |
1065052800000 | 1759.58 |
1065139200000 | 1761.12 |
1065398400000 | 1783.37 |
1065484800000 | 1781.99 |
1065571200000 | 1764.98 |
1065657600000 | 1799.81 |
1065744000000 | 1829.88 |
1066003200000 | 1831.09 |
1066089600000 | 1819.57 |
1066176000000 | 1819.08 |
1066262400000 | 1843.17 |
1066348800000 | 1827.11 |
1066608000000 | 1827.81 |
1066694400000 | 1808.49 |
1066780800000 | 1786.32 |
1066867200000 | 1725.42 |
1066953600000 | 1719.94 |
1067212800000 | 1743.54 |
1067299200000 | 1768.17 |
1067385600000 | 1771.16 |
1067472000000 | 1801.62 |
1067558400000 | 1799.76 |
1067817600000 | 1828.24 |
1067904000000 | 1823.21 |
1067990400000 | 1856.18 |
1068076800000 | 1852.04 |
1068163200000 | 1880.15 |
1068422400000 | 1879.33 |
1068508800000 | 1864.04 |
1068595200000 | 1906.58 |
1068681600000 | 1951.31 |
1068768000000 | 1953.93 |
1069027200000 | 1926.72 |
1069113600000 | 1941.89 |
1069200000000 | 1868.34 |
1069286400000 | 1848.3 |
1069372800000 | 1830.54 |
1069632000000 | 1756.11 |
1069718400000 | 1795.26 |
1069804800000 | 1844.8 |
1069891200000 | 1850.94 |
1069977600000 | 1883.19 |
1070236800000 | 1927.25 |
1070323200000 | 1932.64 |
1070409600000 | 1937.8 |
1070496000000 | 1952.77 |
1070582400000 | 1912.04 |
1070841600000 | 1903.9 |
1070928000000 | 1922.18 |
1071014400000 | 1926.08 |
1071100800000 | 1917.77 |
1071187200000 | 1952.05 |
1071446400000 | 1996.79 |
1071532800000 | 1961.14 |
1071619200000 | 1942.75 |
1071705600000 | 1948.28 |
1071792000000 | 1944.26 |
1072051200000 | 1912.21 |
1072137600000 | 1915.99 |
1072224000000 | 1891.89 |
1072310400000 | 1917.45 |
1072396800000 | 1937.9 |
1072656000000 | 2005.58 |
1072742400000 | 2048.92 |
1072828800000 | 2058.98 |
1073001600000 | 2073.49 |
1073260800000 | 2079.71 |
1073347200000 | 2066.92 |
1073433600000 | 2073.1 |
1073520000000 | 2062.55 |
1073606400000 | 2093.49 |
1073865600000 | 2105.43 |
1073952000000 | 2092.9 |
1074038400000 | 2099.44 |
1074124800000 | 2060.34 |
1074211200000 | 2080.39 |
1074470400000 | 2077.1 |
1074556800000 | 2089.32 |
1074643200000 | 2088.45 |
1074729600000 | 2088.45 |
1074816000000 | 2095.5 |
1075075200000 | 2089.81 |
1075161600000 | 2065.73 |
1075248000000 | 2051.59 |
1075334400000 | 2041.9 |
1075420800000 | 2043.1 |
1075680000000 | 2066.24 |
1075766400000 | 2044 |
1075852800000 | 2040.77 |
1075939200000 | 2065.97 |
1076025600000 | 2070.95 |
1076284800000 | 2090.22 |
1076371200000 | 2096.7 |
1076457600000 | 2105.38 |
1076544000000 | 2124.69 |
1076630400000 | 2131.89 |
1076889600000 | 2123.61 |
1076976000000 | 2123.51 |
1077062400000 | 2139.25 |
1077148800000 | 2117.48 |
1077235200000 | 2106.66 |
1077494400000 | 2094.15 |
1077580800000 | 2063.68 |
1077667200000 | 2077.06 |
1077753600000 | 2062.21 |
1077840000000 | 2080.21 |
1078099200000 | 2080.21 |
1078185600000 | 2122.71 |
1078272000000 | 2116.26 |
1078358400000 | 2142.54 |
1078444800000 | 2161.57 |
1078704000000 | 2157.31 |
1078790400000 | 2151.77 |
1078876800000 | 2123.23 |
1078963200000 | 2114.9 |
1079049600000 | 2034.11 |
1079308800000 | 2055.55 |
1079395200000 | 2044.26 |
1079481600000 | 2097.6 |
1079568000000 | 2128.63 |
1079654400000 | 2150.2 |
1079913600000 | 2095.1 |
1080000000000 | 2099.39 |
1080086400000 | 2088.29 |
1080172800000 | 2038.11 |
1080259200000 | 2058.97 |
1080518400000 | 2096.19 |
1080604800000 | 2110.59 |
1080691200000 | 2129.67 |
1080777600000 | 2160.63 |
1080864000000 | 2189.41 |
1081123200000 | 2189.41 |
1081209600000 | 2210.48 |
1081296000000 | 2232.54 |
1081382400000 | 2239.34 |
1081468800000 | 2210.43 |
1081728000000 | 2230.06 |
1081814400000 | 2209.64 |
1081900800000 | 2176.96 |
1081987200000 | 2184.51 |
1082073600000 | 2156.29 |
1082332800000 | 2182.61 |
1082419200000 | 2234.68 |
1082505600000 | 2230.45 |
1082592000000 | 2231.23 |
1082678400000 | 2261.89 |
1082937600000 | 2253.1 |
1083024000000 | 2250.97 |
1083110400000 | 2212.2 |
1083196800000 | 2103.47 |
1083283200000 | 2078.03 |
1083542400000 | 2074.53 |
1083628800000 | 2089.06 |
1083715200000 | 2095.32 |
1083801600000 | 2009.24 |
1083888000000 | 1990.21 |
1084147200000 | 1835 |
1084233600000 | 1831.76 |
1084320000000 | 1565.72 |
1084406400000 | 1531.12 |
1084492800000 | 1483.46 |
1084752000000 | 1386.84 |
1084838400000 | 1403.66 |
1084924800000 | 1488.89 |
1085011200000 | 1454.66 |
1085097600000 | 1495.44 |
1085356800000 | 1505.6 |
1085443200000 | 1482.06 |
1085529600000 | 1480.8 |
1085616000000 | 1520.07 |
1085702400000 | 1551.53 |
1085961600000 | 1543.71 |
1086048000000 | 1569.36 |
1086134400000 | 1562.05 |
1086220800000 | 1510.11 |
1086307200000 | 1518.52 |
1086566400000 | 1573.6 |
1086652800000 | 1568.98 |
1086739200000 | 1567.35 |
1086825600000 | 1550.3 |
1086912000000 | 1489.91 |
1087171200000 | 1459.39 |
1087257600000 | 1473.94 |
1087344000000 | 1476.51 |
1087430400000 | 1475.54 |
1087516800000 | 1449.33 |
1087776000000 | 1452.28 |
1087862400000 | 1449.47 |
1087948800000 | 1426.74 |
1088035200000 | 1472.27 |
1088121600000 | 1503.75 |
1088380800000 | 1502.1 |
1088467200000 | 1525.21 |
1088553600000 | 1551.41 |
1088640000000 | 1546.07 |
1088726400000 | 1500.88 |
1088985600000 | 1504.33 |
1089072000000 | 1500.58 |
1089158400000 | 1503.94 |
1089244800000 | 1476.9 |
1089331200000 | 1487.1 |
1089590400000 | 1489.15 |
1089676800000 | 1397.18 |
1089763200000 | 1369.59 |
1089849600000 | 1356.14 |
1089936000000 | 1361.22 |
1090195200000 | 1387.33 |
1090281600000 | 1246.55 |
1090368000000 | 1273.73 |
1090454400000 | 1251.32 |
1090540800000 | 1239.76 |
1090800000000 | 1233.11 |
1090886400000 | 1228.92 |
1090972800000 | 1231.86 |
1091059200000 | 1209.24 |
1091145600000 | 1222.95 |
1091404800000 | 1204.92 |
1091491200000 | 1217.48 |
1091577600000 | 1210.95 |
1091664000000 | 1264.77 |
1091750400000 | 1262.06 |
1092009600000 | 1284.67 |
1092096000000 | 1288.92 |
1092182400000 | 1297.36 |
1092268800000 | 1332.06 |
1092355200000 | 1366.09 |
1092614400000 | 1387.22 |
1092700800000 | 1407.37 |
1092787200000 | 1386.13 |
1092873600000 | 1424.5 |
1092960000000 | 1445.46 |
1093219200000 | 1446.76 |
1093305600000 | 1462.1 |
1093392000000 | 1502.29 |
1093478400000 | 1548.84 |
1093564800000 | 1545.68 |
1093824000000 | 1521.62 |
1093910400000 | 1532.3 |
1093996800000 | 1570.46 |
1094083200000 | 1575.26 |
1094169600000 | 1604.27 |
1094428800000 | 1603.87 |
1094515200000 | 1580.83 |
1094601600000 | 1580.35 |
1094688000000 | 1597.63 |
1094774400000 | 1602.51 |
1095033600000 | 1621.44 |
1095120000000 | 1608.58 |
1095206400000 | 1613.96 |
1095292800000 | 1625.49 |
1095379200000 | 1615.44 |
1095638400000 | 1646.47 |
1095724800000 | 1635.85 |
1095811200000 | 1585.85 |
1095897600000 | 1555.58 |
1095984000000 | 1546.26 |
1096243200000 | 1546.26 |
1096329600000 | 1546.26 |
1096416000000 | 1542.23 |
1096502400000 | 1564.2 |
1096588800000 | 1589.76 |
1096848000000 | 1639.61 |
1096934400000 | 1676.95 |
1097020800000 | 1670.29 |
1097107200000 | 1670.03 |
1097193600000 | 1668.01 |
1097452800000 | 1681.05 |
1097539200000 | 1685.86 |
1097625600000 | 1667.05 |
1097712000000 | 1651.82 |
1097798400000 | 1638.13 |
1098057600000 | 1651.56 |
1098144000000 | 1661.32 |
1098230400000 | 1576.81 |
1098316800000 | 1563.24 |
1098403200000 | 1573.24 |
1098662400000 | 1545.2 |
1098748800000 | 1563.12 |
1098835200000 | 1563.76 |
1098921600000 | 1609.36 |
1099008000000 | 1622.88 |
1099267200000 | 1632.64 |
1099353600000 | 1655.8 |
1099440000000 | 1682.45 |
1099526400000 | 1674.62 |
1099612800000 | 1697.84 |
1099872000000 | 1692.59 |
1099958400000 | 1700.31 |
1100044800000 | 1733.22 |
1100131200000 | 1736.41 |
1100217600000 | 1769.7 |
1100476800000 | 1791.89 |
1100563200000 | 1781.2 |
1100649600000 | 1805.75 |
1100736000000 | 1791.32 |
1100822400000 | 1786.85 |
1101081600000 | 1759.38 |
1101168000000 | 1787.4 |
1101254400000 | 1806.75 |
1101340800000 | 1825.19 |
1101427200000 | 1825.33 |
1101686400000 | 1844.72 |
1101772800000 | 1862.35 |
1101859200000 | 1876.67 |
1101945600000 | 1898.48 |
1102032000000 | 1879.11 |
1102291200000 | 1872.53 |
1102377600000 | 1859.97 |
1102464000000 | 1859.97 |
1102550400000 | 1838.81 |
1102636800000 | 1783.02 |
1102896000000 | 1786.7 |
1102982400000 | 1777.85 |
1103068800000 | 1798.59 |
1103155200000 | 1807.78 |
1103241600000 | 1812.36 |
1103500800000 | 1856.37 |
1103587200000 | 1837.4 |
1103673600000 | 1855.42 |
1103760000000 | 1870.83 |
1103846400000 | 1866.91 |
1104105600000 | 1849.79 |
1104192000000 | 1858.28 |
1104278400000 | 1930.11 |
1104364800000 | 1969.93 |
1104451200000 | 1981.92 |
1104710400000 | 1944.32 |
1104796800000 | 1909.79 |
1104883200000 | 1877.28 |
1104969600000 | 1832.12 |
1105056000000 | 1842.26 |
1105315200000 | 1843.23 |
1105401600000 | 1863.82 |
1105488000000 | 1844.07 |
1105574400000 | 1861.49 |
1105660800000 | 1851.85 |
1105920000000 | 1884.56 |
1106006400000 | 1891.35 |
1106092800000 | 1900.82 |
1106179200000 | 1873.05 |
1106265600000 | 1874.76 |
1106524800000 | 1890.84 |
1106611200000 | 1882.37 |
1106697600000 | 1917.36 |
1106784000000 | 1929.57 |
1106870400000 | 1940.56 |
1107129600000 | 1955.23 |
1107216000000 | 1915.53 |
1107302400000 | 1912.51 |
1107388800000 | 1931.99 |
1107475200000 | 1939.41 |
1107734400000 | 1983.93 |
1107820800000 | 1984.42 |
1107907200000 | 1984.42 |
1107993600000 | 1959.12 |
1108080000000 | 1978.16 |
1108339200000 | 2028.23 |
1108425600000 | 2037.15 |
1108512000000 | 2045.41 |
1108598400000 | 2066.45 |
1108684800000 | 2101.76 |
1108944000000 | 2111.89 |
1109030400000 | 2101.79 |
1109116800000 | 2098.9 |
1109203200000 | 2161.35 |
1109289600000 | 2158.33 |
1109548800000 | 2216.41 |
1109635200000 | 2225.25 |
1109721600000 | 2249.26 |
1109808000000 | 2260.69 |
1109894400000 | 2259.35 |
1110153600000 | 2240.26 |
1110240000000 | 2221.2 |
1110326400000 | 2252.2 |
1110412800000 | 2248.8 |
1110499200000 | 2294.28 |
1110758400000 | 2290.4 |
1110844800000 | 2216.63 |
1110931200000 | 2208.75 |
1111017600000 | 2170.8 |
1111104000000 | 2246.72 |
1111363200000 | 2234.2 |
1111449600000 | 2238.82 |
1111536000000 | 2189.56 |
1111622400000 | 2145.75 |
1111708800000 | 2190.05 |
1111968000000 | 2220.42 |
1112054400000 | 2156.65 |
1112140800000 | 2155.72 |
1112227200000 | 2191.91 |
1112313600000 | 2241.25 |
1112572800000 | 2218.64 |
1112659200000 | 2218.64 |
1112745600000 | 2239.4 |
1112832000000 | 2242.67 |
1112918400000 | 2238.76 |
1113177600000 | 2213.8 |
1113264000000 | 2201.58 |
1113350400000 | 2216.02 |
1113436800000 | 2144.75 |
1113523200000 | 2116.49 |
1113782400000 | 2052.14 |
1113868800000 | 2095.64 |
1113955200000 | 2121.97 |
1114041600000 | 2133.06 |
1114128000000 | 2149.54 |
1114387200000 | 2158.58 |
1114473600000 | 2147.62 |
1114560000000 | 2050.73 |
1114646400000 | 2026.85 |
1114732800000 | 2017.98 |
1114992000000 | 2021.07 |
1115078400000 | 2016.89 |
1115164800000 | 2059.18 |
1115251200000 | 2059.18 |
1115337600000 | 2076.17 |
1115596800000 | 2045.57 |
1115683200000 | 2047.86 |
1115769600000 | 2011.62 |
1115856000000 | 2015.17 |
1115942400000 | 2012.79 |
1116201600000 | 1999.62 |
1116288000000 | 1999.25 |
1116374400000 | 2002.72 |
1116460800000 | 2052.71 |
1116547200000 | 2056.18 |
1116806400000 | 2059.6 |
1116892800000 | 2074.51 |
1116979200000 | 2062.6 |
1117065600000 | 2081.03 |
1117152000000 | 2119.42 |
1117411200000 | 2141.73 |
1117497600000 | 2142.56 |
1117584000000 | 2134.04 |
1117670400000 | 2133.16 |
1117756800000 | 2161.07 |
1118016000000 | 2161.07 |
1118102400000 | 2162.2 |
1118188800000 | 2181.1 |
1118275200000 | 2227.17 |
1118361600000 | 2216.99 |
1118620800000 | 2189.81 |
1118707200000 | 2161.59 |
1118793600000 | 2211.1 |
1118880000000 | 2223.49 |
1118966400000 | 2231.3 |
1119225600000 | 2214.95 |
1119312000000 | 2202.54 |
1119398400000 | 2242.17 |
1119484800000 | 2275.66 |
1119571200000 | 2270.93 |
1119830400000 | 2239.19 |
1119916800000 | 2216.51 |
1120003200000 | 2240.23 |
1120089600000 | 2260.85 |
1120176000000 | 2280.88 |
1120435200000 | 2268.08 |
1120521600000 | 2208.1 |
1120608000000 | 2206.02 |
1120694400000 | 2198.44 |
1120780800000 | 2175.67 |
1121040000000 | 2236.78 |
1121126400000 | 2247.02 |
1121212800000 | 2260.42 |
1121299200000 | 2290.8 |
1121385600000 | 2267.96 |
1121644800000 | 2297.57 |
1121731200000 | 2317.76 |
1121817600000 | 2309.94 |
1121904000000 | 2325.89 |
1121990400000 | 2351.38 |
1122249600000 | 2385.39 |
1122336000000 | 2378.04 |
1122422400000 | 2388.86 |
1122508800000 | 2404.82 |
1122595200000 | 2420.31 |
1122854400000 | 2427.05 |
1122940800000 | 2437.68 |
1123027200000 | 2444.63 |
1123113600000 | 2433.36 |
1123200000000 | 2388.44 |
1123459200000 | 2371.61 |
1123545600000 | 2434.78 |
1123632000000 | 2451.06 |
1123718400000 | 2487.38 |
1123804800000 | 2494.09 |
1124064000000 | 2494.09 |
1124150400000 | 2464.85 |
1124236800000 | 2454.52 |
1124323200000 | 2399.24 |
1124409600000 | 2402.05 |
1124668800000 | 2460.55 |
1124755200000 | 2479.39 |
1124841600000 | 2433.48 |
1124928000000 | 2446.08 |
1125014400000 | 2410.29 |
1125273600000 | 2333.2 |
1125360000000 | 2347.35 |
1125446400000 | 2362.65 |
1125532800000 | 2430.25 |
1125619200000 | 2474.38 |
1125878400000 | 2475.02 |
1125964800000 | 2481.68 |
1126051200000 | 2519.43 |
1126137600000 | 2517.5 |
1126224000000 | 2535.33 |
1126483200000 | 2534.35 |
1126569600000 | 2516.59 |
1126656000000 | 2556.69 |
1126742400000 | 2553.52 |
1126828800000 | 2579.7 |
1127088000000 | 2581.89 |
1127174400000 | 2619.94 |
1127260800000 | 2634.05 |
1127347200000 | 2667.35 |
1127433600000 | 2616.67 |
1127692800000 | 2668.27 |
1127779200000 | 2688.72 |
1127865600000 | 2731.12 |
1127952000000 | 2763.98 |
1128038400000 | 2753.53 |
1128297600000 | 2748.29 |
1128384000000 | 2803.21 |
1128470400000 | 2780.57 |
1128556800000 | 2724.3 |
1128643200000 | 2736.27 |
1128902400000 | 2784.87 |
1128988800000 | 2822.58 |
1129075200000 | 2783.08 |
1129161600000 | 2742.71 |
1129248000000 | 2719.14 |
1129507200000 | 2663.5 |
1129593600000 | 2689.43 |
1129680000000 | 2603.09 |
1129766400000 | 2610.3 |
1129852800000 | 2657.8 |
1130112000000 | 2673.3 |
1130198400000 | 2674.03 |
1130284800000 | 2687.74 |
1130371200000 | 2663.53 |
1130457600000 | 2604.03 |
1130716800000 | 2652.12 |
1130803200000 | 2698.79 |
1130889600000 | 2752.24 |
1130976000000 | 2748.62 |
1131062400000 | 2752.82 |
1131321600000 | 2751.66 |
1131408000000 | 2776.44 |
1131494400000 | 2780.98 |
1131580800000 | 2801.15 |
1131667200000 | 2851.32 |
1131926400000 | 2864.52 |
1132012800000 | 2872.64 |
1132099200000 | 2895.08 |
1132185600000 | 2926.24 |
1132272000000 | 2933.03 |
1132531200000 | 2927.28 |
1132617600000 | 2891.3 |
1132704000000 | 3022.16 |
1132790400000 | 3052.27 |
1132876800000 | 3074.08 |
1133136000000 | 3057.12 |
1133222400000 | 3026.86 |
1133308800000 | 3092.62 |
1133395200000 | 3122.32 |
1133481600000 | 3096.73 |
1133740800000 | 3112.36 |
1133827200000 | 3099.35 |
1133913600000 | 3039.78 |
1134000000000 | 3059.84 |
1134086400000 | 3083.57 |
1134345600000 | 3149.75 |
1134432000000 | 3200.12 |
1134518400000 | 3238.08 |
1134604800000 | 3250.24 |
1134691200000 | 3173.59 |
1134950400000 | 3235.19 |
1135036800000 | 3221.95 |
1135123200000 | 3233.27 |
1135209600000 | 3199.15 |
1135296000000 | 3206.53 |
1135555200000 | 3234.31 |
1135641600000 | 3243.92 |
1135728000000 | 3330.26 |
1135814400000 | 3403.15 |
1135900800000 | 3402.09 |
1136160000000 | 3453.84 |
1136246400000 | 3516.11 |
1136332800000 | 3545.68 |
1136419200000 | 3581.72 |
1136505600000 | 3638.96 |
1136764800000 | 3706.79 |
1136851200000 | 3626.3 |
1136937600000 | 3648.42 |
1137024000000 | 3726.28 |
1137110400000 | 3709.54 |
1137369600000 | 3771.41 |
1137456000000 | 3623.55 |
1137542400000 | 3500.88 |
1137628800000 | 3517.53 |
1137715200000 | 3331.36 |
1137974400000 | 3177.83 |
1138060800000 | 3289.02 |
1138147200000 | 3363.18 |
1138233600000 | 3421.92 |
1138320000000 | 3519.82 |
1138579200000 | 3519.96 |
1138665600000 | 3570.15 |
1138752000000 | 3474.07 |
1138838400000 | 3422.56 |
1138924800000 | 3294.84 |
1139184000000 | 3334.64 |
1139270400000 | 3293.46 |
1139356800000 | 3233.21 |
1139443200000 | 3254.04 |
1139529600000 | 3323.87 |
1139788800000 | 3267.22 |
1139875200000 | 3339.88 |
1139961600000 | 3261.56 |
1140048000000 | 3290.43 |
1140134400000 | 3339.98 |
1140393600000 | 3431.78 |
1140480000000 | 3441.46 |
1140566400000 | 3410.66 |
1140652800000 | 3375.79 |
1140739200000 | 3408.49 |
1140998400000 | 3433.51 |
1141084800000 | 3421.65 |
1141171200000 | 3421.68 |
1141257600000 | 3413.32 |
1141344000000 | 3310.08 |
1141603200000 | 3343.56 |
1141689600000 | 3268.73 |
1141776000000 | 3262.41 |
1141862400000 | 3276.49 |
1141948800000 | 3303.13 |
1142208000000 | 3328.97 |
1142294400000 | 3302.35 |
1142380800000 | 3335.45 |
1142467200000 | 3336.13 |
1142553600000 | 3355.32 |
1142812800000 | 3399.13 |
1142899200000 | 3374.04 |
1142985600000 | 3279.19 |
1143072000000 | 3264.89 |
1143158400000 | 3269.12 |
1143417600000 | 3295.38 |
1143504000000 | 3280.9 |
1143590400000 | 3307.25 |
1143676800000 | 3354.34 |
1143763200000 | 3433.22 |
1144022400000 | 3486.89 |
1144108800000 | 3530.74 |
1144195200000 | 3578.1 |
1144281600000 | 3600.57 |
1144368000000 | 3632.16 |
1144627200000 | 3648.45 |
1144713600000 | 3625.32 |
1144800000000 | 3329.16 |
1144886400000 | 3381.36 |
1144972800000 | 3436.46 |
1145232000000 | 3419.78 |
1145318400000 | 3431.85 |
1145404800000 | 3472.39 |
1145491200000 | 3432.94 |
1145577600000 | 3479.91 |
1145836800000 | 3473.4 |
1145923200000 | 3460.12 |
1146009600000 | 3491.03 |
1146096000000 | 3492.5 |
1146182400000 | 3420.69 |
1146441600000 | 3420.87 |
1146528000000 | 3458.62 |
1146614400000 | 3497.9 |
1146700800000 | 3467.93 |
1146787200000 | 3467.93 |
1147046400000 | 3516.08 |
1147132800000 | 3487.63 |
1147219200000 | 3498.95 |
1147305600000 | 3509.11 |
1147392000000 | 3486.6 |
1147651200000 | 3353.84 |
1147737600000 | 3225.45 |
1147824000000 | 3288.75 |
1147910400000 | 3145.34 |
1147996800000 | 3202.58 |
1148256000000 | 3083.94 |
1148342400000 | 3095.41 |
1148428800000 | 3107.01 |
1148515200000 | 3001.47 |
1148601600000 | 3088.22 |
1148860800000 | 3096.97 |
1148947200000 | 3101.26 |
1149033600000 | 3101.59 |
1149120000000 | 2995.78 |
1149206400000 | 2992.62 |
1149465600000 | 2940.35 |
1149552000000 | 2940.51 |
1149638400000 | 2806.5 |
1149724800000 | 2718.69 |
1149811200000 | 2764.06 |
1150070400000 | 2776.56 |
1150156800000 | 2671.27 |
1150243200000 | 2730.89 |
1150329600000 | 2724.96 |
1150416000000 | 2834.21 |
1150675200000 | 2788.26 |
1150761600000 | 2709.09 |
1150848000000 | 2719.06 |
1150934400000 | 2751.12 |
1151020800000 | 2712.75 |
1151280000000 | 2708.53 |
1151366400000 | 2726.36 |
1151452800000 | 2704.2 |
1151539200000 | 2790.59 |
1151625600000 | 2923.15 |
1151884800000 | 2932.32 |
1151971200000 | 2915.77 |
1152057600000 | 2877.5 |
1152144000000 | 2831.02 |
1152230400000 | 2855.19 |
1152489600000 | 2932.25 |
1152576000000 | 2920.8 |
1152662400000 | 2924.03 |
1152748800000 | 2908.48 |
1152835200000 | 2836.93 |
1153094400000 | 2836.93 |
1153180800000 | 2727.11 |
1153267200000 | 2740.59 |
1153353600000 | 2849.6 |
1153440000000 | 2832.92 |
1153699200000 | 2826.75 |
1153785600000 | 2852.51 |
1153872000000 | 2839.49 |
1153958400000 | 2879.98 |
1154044800000 | 2885.01 |
1154304000000 | 2878.08 |
1154390400000 | 2844.01 |
1154476800000 | 2852.29 |
1154563200000 | 2826.37 |
1154649600000 | 2858.02 |
1154908800000 | 2830.05 |
1154995200000 | 2869 |
1155081600000 | 2895.05 |
1155168000000 | 2890.44 |
1155254400000 | 2852.64 |
1155513600000 | 2832.87 |
1155600000000 | 2833.02 |
1155686400000 | 2862.5 |
1155772800000 | 2891.18 |
1155859200000 | 2901.26 |
1156118400000 | 2888.05 |
1156204800000 | 2925.09 |
1156291200000 | 2921.12 |
1156377600000 | 2888.73 |
1156464000000 | 2914.11 |
1156723200000 | 2911.91 |
1156809600000 | 2956.31 |
1156896000000 | 2979.44 |
1156982400000 | 3014.87 |
1157068800000 | 3021.88 |
1157328000000 | 3035.82 |
1157414400000 | 3039.34 |
1157500800000 | 3030.34 |
1157587200000 | 3030.29 |
1157673600000 | 3061.83 |
1157932800000 | 3010.59 |
1158019200000 | 2987.69 |
1158105600000 | 2982.11 |
1158192000000 | 3047.48 |
1158278400000 | 3072.49 |
1158537600000 | 3108.6 |
1158624000000 | 3120.38 |
1158710400000 | 3121.36 |
1158796800000 | 3140.09 |
1158883200000 | 3077.46 |
1159142400000 | 3103.65 |
1159228800000 | 3076.7 |
1159315200000 | 3115.79 |
1159401600000 | 3151.21 |
1159488000000 | 3157.91 |
1159747200000 | 3152.34 |
1159833600000 | 3152.51 |
1159920000000 | 3092.76 |
1160006400000 | 3091.78 |
1160092800000 | 3092.92 |
1160352000000 | 2892.82 |
1160438400000 | 2952.9 |
1160524800000 | 2948.65 |
1160611200000 | 2982.59 |
1160697600000 | 3041.04 |
1160956800000 | 3057.99 |
1161043200000 | 3039.14 |
1161129600000 | 3055.86 |
1161216000000 | 3061.37 |
1161302400000 | 3095.74 |
1161561600000 | 3100.29 |
1161648000000 | 3109.1 |
1161734400000 | 3128.55 |
1161820800000 | 3160.49 |
1161907200000 | 3171.31 |
1162166400000 | 3157.29 |
1162252800000 | 3205.95 |
1162339200000 | 3275.01 |
1162425600000 | 3304.27 |
1162512000000 | 3325.64 |
1162771200000 | 3308.19 |
1162857600000 | 3327.05 |
1162944000000 | 3293.42 |
1163030400000 | 3321.47 |
1163116800000 | 3324.35 |
1163376000000 | 3288.44 |
1163462400000 | 3301.52 |
1163548800000 | 3286.23 |
1163635200000 | 3311.79 |
1163721600000 | 3317.65 |
1163980800000 | 3295.56 |
1164067200000 | 3312.98 |
1164153600000 | 3361.89 |
1164240000000 | 3385.75 |
1164326400000 | 3400.95 |
1164585600000 | 3409.53 |
1164672000000 | 3394.74 |
1164758400000 | 3436.64 |
1164844800000 | 3476.86 |
1164931200000 | 3486.77 |
1165190400000 | 3461.76 |
1165276800000 | 3465.74 |
1165363200000 | 3470.62 |
1165449600000 | 3478.55 |
1165536000000 | 3421.55 |
1165795200000 | 3382.34 |
1165881600000 | 3340.78 |
1165968000000 | 3372.65 |
1166054400000 | 3449.31 |
1166140800000 | 3457.65 |
1166400000000 | 3458.87 |
1166486400000 | 3420.49 |
1166572800000 | 3466.48 |
1166659200000 | 3437.44 |
1166745600000 | 3434.4 |
1167004800000 | 3454.52 |
1167091200000 | 3440.44 |
1167177600000 | 3490.3 |
1167264000000 | 3549.3 |
1167350400000 | 3547.96 |
1167696000000 | 3529.4 |
1167782400000 | 3454.83 |
1167868800000 | 3384.2 |
1167955200000 | 3337.57 |
1168214400000 | 3286.43 |
1168300800000 | 3291.78 |
1168387200000 | 3256.91 |
1168473600000 | 3286.75 |
1168560000000 | 3326.82 |
1168819200000 | 3331.58 |
1168905600000 | 3327 |
1168992000000 | 3292.39 |
1169078400000 | 3293.01 |
1169164800000 | 3220.86 |
1169424000000 | 3176.54 |
1169510400000 | 3159.85 |
1169596800000 | 3240.47 |
1169683200000 | 3258.57 |
1169769600000 | 3230.83 |
1170028800000 | 3214 |
1170115200000 | 3214.74 |
1170201600000 | 3193.1 |
1170288000000 | 3261.75 |
1170374400000 | 3327.18 |
1170633600000 | 3339.88 |
1170720000000 | 3362.62 |
1170806400000 | 3378.99 |
1170892800000 | 3371.79 |
1170979200000 | 3368.78 |
1171238400000 | 3342.46 |
1171324800000 | 3353.14 |
1171411200000 | 3389.47 |
1171497600000 | 3394.08 |
1171584000000 | 3400 |
1171843200000 | 3399.82 |
1171929600000 | 3385.57 |
1172016000000 | 3381.42 |
1172102400000 | 3417.64 |
1172188800000 | 3446.59 |
1172448000000 | 3477.41 |
1172534400000 | 3426.35 |
1172620800000 | 3349.85 |
1172707200000 | 3349.85 |
1172793600000 | 3333.51 |
1173052800000 | 3209.13 |
1173139200000 | 3292.92 |
1173225600000 | 3302.58 |
1173312000000 | 3349.15 |
1173398400000 | 3356.24 |
1173657600000 | 3381.79 |
1173744000000 | 3365.62 |
1173830400000 | 3314.57 |
1173916800000 | 3375.26 |
1174003200000 | 3388.3 |
1174262400000 | 3430.14 |
1174348800000 | 3439.24 |
1174435200000 | 3465.13 |
1174521600000 | 3484.97 |
1174608000000 | 3513.49 |
1174867200000 | 3546.12 |
1174953600000 | 3546.89 |
1175040000000 | 3504.43 |
1175126400000 | 3554.07 |
1175212800000 | 3563.87 |
1175472000000 | 3588.2 |
1175558400000 | 3601.63 |
1175644800000 | 3641.59 |
1175731200000 | 3680.02 |
1175817600000 | 3705.23 |
1176076800000 | 3773.77 |
1176163200000 | 3764.22 |
1176249600000 | 3760.15 |
1176336000000 | 3812.78 |
1176422400000 | 3852.41 |
1176681600000 | 3903.78 |
1176768000000 | 3872.61 |
1176854400000 | 3901.98 |
1176940800000 | 3852.89 |
1177027200000 | 3960.34 |
1177286400000 | 3998.79 |
1177372800000 | 4048.43 |
1177459200000 | 4027.86 |
1177545600000 | 3991.2 |
1177632000000 | 3960 |
1177891200000 | 3971.59 |
1177977600000 | 3967.32 |
1178064000000 | 4020.88 |
1178150400000 | 3916.14 |
1178236800000 | 3935.78 |
1178496000000 | 4008.01 |
1178582400000 | 3982.37 |
1178668800000 | 4005.38 |
1178755200000 | 4048.6 |
1178841600000 | 4037.83 |
1179100800000 | 4048.81 |
1179187200000 | 3941.72 |
1179273600000 | 3974.01 |
1179360000000 | 4038.6 |
1179446400000 | 4017.63 |
1179705600000 | 4081.6 |
1179792000000 | 4117.74 |
1179878400000 | 4137.3 |
1179964800000 | 4137.3 |
1180051200000 | 4175.47 |
1180310400000 | 4251.08 |
1180396800000 | 4306.18 |
1180483200000 | 4333.94 |
1180569600000 | 4503.06 |
1180656000000 | 4505.56 |
1180915200000 | 4550.31 |
1181001600000 | 4570.87 |
1181088000000 | 4574.57 |
1181174400000 | 4665.79 |
1181260800000 | 4585.45 |
1181520000000 | 4506.61 |
1181606400000 | 4575.13 |
1181692800000 | 4585.1 |
1181779200000 | 4740.56 |
1181865600000 | 4819.1 |
1182124800000 | 4947.7 |
1182211200000 | 4975.5 |
1182297600000 | 4811.1 |
1182384000000 | 4854.54 |
1182470400000 | 4781.3 |
1182729600000 | 4722.33 |
1182816000000 | 4677.52 |
1182902400000 | 4624.84 |
1182988800000 | 4740.08 |
1183075200000 | 4764.15 |
1183334400000 | 4878.43 |
1183420800000 | 5011.02 |
1183507200000 | 5107.11 |
1183593600000 | 5152.89 |
1183680000000 | 5167.57 |
1183939200000 | 5189.36 |
1184025600000 | 5216.44 |
1184112000000 | 5247.88 |
1184198400000 | 5319.22 |
1184284800000 | 5431.56 |
1184544000000 | 5401.45 |
1184630400000 | 5402.62 |
1184716800000 | 5395.38 |
1184803200000 | 5425.97 |
1184889600000 | 5577.92 |
1185148800000 | 5603.89 |
1185235200000 | 5577.43 |
1185321600000 | 5690.95 |
1185408000000 | 5577.95 |
1185494400000 | 5336.38 |
1185753600000 | 5363.98 |
1185840000000 | 5510.91 |
1185926400000 | 5273.34 |
1186012800000 | 5295.67 |
1186099200000 | 5390.6 |
1186358400000 | 5346.32 |
1186444800000 | 5397.22 |
1186531200000 | 5498.45 |
1186617600000 | 5502.46 |
1186704000000 | 5230.95 |
1186963200000 | 5054.33 |
1187049600000 | 4873 |
1187136000000 | 4872.74 |
1187222400000 | 4328.81 |
1187308800000 | 4165.67 |
1187568000000 | 4524.07 |
1187654400000 | 4540.84 |
1187740800000 | 4654.64 |
1187827200000 | 4785.13 |
1187913600000 | 4786.07 |
1188172800000 | 4841.85 |
1188259200000 | 4941.68 |
1188345600000 | 4971.28 |
1188432000000 | 5014.16 |
1188518400000 | 5146.18 |
1188777600000 | 5153.69 |
1188864000000 | 5099.95 |
1188950400000 | 5057.32 |
1189036800000 | 5132.49 |
1189123200000 | 5098.41 |
1189382400000 | 4954.43 |
1189468800000 | 4983.67 |
1189555200000 | 4894 |
1189641600000 | 4991.77 |
1189728000000 | 5100.64 |
1189987200000 | 5121.15 |
1190073600000 | 5020.63 |
1190160000000 | 5241.67 |
1190246400000 | 5274.78 |
1190332800000 | 5385.37 |
1190592000000 | 5385.37 |
1190678400000 | 5385.66 |
1190764800000 | 5385.37 |
1190851200000 | 5462.49 |
1190937600000 | 5479.15 |
1191196800000 | 5545.52 |
1191283200000 | 5648.51 |
1191369600000 | 5648.51 |
1191456000000 | 5676.75 |
1191542400000 | 5694.4 |
1191801600000 | 5720.92 |
1191888000000 | 5665.39 |
1191974400000 | 5742.89 |
1192060800000 | 5800.21 |
1192147200000 | 5686.82 |
1192406400000 | 5808.09 |
1192492800000 | 5742.65 |
1192579200000 | 5686.31 |
1192665600000 | 5776.54 |
1192752000000 | 5666.53 |
1193011200000 | 5445.92 |
1193097600000 | 5634.09 |
1193184000000 | 5545.69 |
1193270400000 | 5670.17 |
1193356800000 | 5853.23 |
1193616000000 | 5946.03 |
1193702400000 | 5919.86 |
1193788800000 | 6030.32 |
1193875200000 | 6026.58 |
1193961600000 | 5925.79 |
1194220800000 | 5948.03 |
1194307200000 | 6021.54 |
1194393600000 | 5904.31 |
1194480000000 | 5759.29 |
1194566400000 | 5845.2 |
1194825600000 | 5547.75 |
1194912000000 | 5490.49 |
1194998400000 | 5514.69 |
1195084800000 | 5343.45 |
1195171200000 | 5326.78 |
1195430400000 | 5254.1 |
1195516800000 | 5197.76 |
1195603200000 | 4953.28 |
1195689600000 | 4868.91 |
1195776000000 | 4690.07 |
1196035200000 | 4939.64 |
1196121600000 | 5006.44 |
1196208000000 | 4923.08 |
1196294400000 | 5041.78 |
1196380800000 | 5204.36 |
1196640000000 | 5170.7 |
1196726400000 | 5220.92 |
1196812800000 | 5266.27 |
1196899200000 | 5263.14 |
1196985600000 | 5175.75 |
1197244800000 | 5034.63 |
1197331200000 | 5061.5 |
1197417600000 | 5065.2 |
1197504000000 | 5079.38 |
1197590400000 | 5047.04 |
1197849600000 | 4867.23 |
1197936000000 | 4884.73 |
1198022400000 | 4884.47 |
1198108800000 | 4788.06 |
1198195200000 | 4816.27 |
1198454400000 | 4905.36 |
1198540800000 | 4931.87 |
1198627200000 | 4927.69 |
1198713600000 | 5023.9 |
1198800000000 | 5081.2 |
1199059200000 | 5081.2 |
1199232000000 | 4980.41 |
1199318400000 | 5033.11 |
1199404800000 | 5103.82 |
1199664000000 | 5044.57 |
1199750400000 | 5037.05 |
1199836800000 | 5102.31 |
1199923200000 | 5042.44 |
1200009600000 | 4897.64 |
1200268800000 | 4796.33 |
1200355200000 | 4723.56 |
1200441600000 | 4561.81 |
1200528000000 | 4530.19 |
1200614400000 | 4606.9 |
1200873600000 | 4412.7 |
1200960000000 | 4159.59 |
1201046400000 | 4193.54 |
1201132800000 | 4337.48 |
1201219200000 | 4448.91 |
1201478400000 | 4242.61 |
1201564800000 | 4277.57 |
1201651200000 | 4071.8 |
1201737600000 | 4175.82 |
1201824000000 | 4197.7 |
1202083200000 | 4393.44 |
1202169600000 | 4433.77 |
1202256000000 | 4433.77 |
1202342400000 | 4433.77 |
1202428800000 | 4433.77 |
1202688000000 | 4308.82 |
1202774400000 | 4337.04 |
1202860800000 | 4298.53 |
1202947200000 | 4443.79 |
1203033600000 | 4473.46 |
1203292800000 | 4492.82 |
1203379200000 | 4573.04 |
1203465600000 | 4486.66 |
1203552000000 | 4507.04 |
1203638400000 | 4462.68 |
1203897600000 | 4511.13 |
1203984000000 | 4543.86 |
1204070400000 | 4596.87 |
1204156800000 | 4660.71 |
1204243200000 | 4627.35 |
1204502400000 | 4482.65 |
1204588800000 | 4520.25 |
1204675200000 | 4512.56 |
1204761600000 | 4557.41 |
1204848000000 | 4448.23 |
1205107200000 | 4253.91 |
1205193600000 | 4288.99 |
1205280000000 | 4318.69 |
1205366400000 | 4181.64 |
1205452800000 | 4082.86 |
1205712000000 | 3859.43 |
1205798400000 | 3934.89 |
1205884800000 | 4013.24 |
1205971200000 | 4004.23 |
1206057600000 | 4057.07 |
1206316800000 | 4126.75 |
1206403200000 | 4245.57 |
1206489600000 | 4206.3 |
1206576000000 | 4208.23 |
1206662400000 | 4256.38 |
1206921600000 | 4271.46 |
1207008000000 | 4258.23 |
1207094400000 | 4330.86 |
1207180800000 | 4351.69 |
1207267200000 | 4386.1 |
1207526400000 | 4435.29 |
1207612800000 | 4400.41 |
1207699200000 | 4400.41 |
1207785600000 | 4420.97 |
1207872000000 | 4431.85 |
1208131200000 | 4304.99 |
1208217600000 | 4283.69 |
1208304000000 | 4327.71 |
1208390400000 | 4323.41 |
1208476800000 | 4305.93 |
1208736000000 | 4404.12 |
1208822400000 | 4373.44 |
1208908800000 | 4475.95 |
1208995200000 | 4420.86 |
1209081600000 | 4436.82 |
1209340800000 | 4378.93 |
1209427200000 | 4326.83 |
1209513600000 | 4352.92 |
1209600000000 | 4352.92 |
1209686400000 | 4378.78 |
1209945600000 | 4378.78 |
1210032000000 | 4369.43 |
1210118400000 | 4307.62 |
1210204800000 | 4214.59 |
1210291200000 | 4201.42 |
1210550400000 | 4201.42 |
1210636800000 | 4229.74 |
1210723200000 | 4194.3 |
1210809600000 | 4260.61 |
1210896000000 | 4300.19 |
1211155200000 | 4314.54 |
1211241600000 | 4306.31 |
1211328000000 | 4265.23 |
1211414400000 | 4253.68 |
1211500800000 | 4235.01 |
1211760000000 | 4153.13 |
1211846400000 | 4214.39 |
1211932800000 | 4182.99 |
1212019200000 | 4277.63 |
1212105600000 | 4297.02 |
1212364800000 | 4344.95 |
1212451200000 | 4336.73 |
1212537600000 | 4375.82 |
1212624000000 | 4358.43 |
1212710400000 | 4358.43 |
1212969600000 | 4285.48 |
1213056000000 | 4240.19 |
1213142400000 | 4247.34 |
1213228800000 | 4155.99 |
1213315200000 | 4089.38 |
1213574400000 | 4087.56 |
1213660800000 | 4112.57 |
1213747200000 | 4147.15 |
1213833600000 | 4118.07 |
1213920000000 | 4109.59 |
1214179200000 | 4052 |
1214265600000 | 4052.24 |
1214352000000 | 4041.38 |
1214438400000 | 4018.68 |
1214524800000 | 3949.01 |
1214784000000 | 3930.03 |
1214870400000 | 3849.49 |
1214956800000 | 3725.51 |
1215043200000 | 3653.57 |
1215129600000 | 3574.09 |
1215388800000 | 3561.13 |
1215475200000 | 3402.05 |
1215561600000 | 3494.28 |
1215648000000 | 3624.5 |
1215734400000 | 3686.51 |
1215993600000 | 3640.67 |
1216080000000 | 3498.29 |
1216166400000 | 3497.15 |
1216252800000 | 3532.2 |
1216339200000 | 3498.59 |
1216598400000 | 3572.03 |
1216684800000 | 3568.77 |
1216771200000 | 3658.51 |
1216857600000 | 3727.89 |
1216944000000 | 3682.45 |
1217203200000 | 3732.86 |
1217289600000 | 3673.37 |
1217376000000 | 3685.26 |
1217462400000 | 3723.9 |
1217548800000 | 3661.37 |
1217808000000 | 3563.68 |
1217894400000 | 3529.57 |
1217980800000 | 3611.49 |
1218067200000 | 3578.68 |
1218153600000 | 3550.1 |
1218412800000 | 3545.43 |
1218499200000 | 3517.57 |
1218585600000 | 3469.6 |
1218672000000 | 3504.48 |
1218758400000 | 3504.48 |
1219017600000 | 3453.14 |
1219104000000 | 3394.55 |
1219190400000 | 3392.11 |
1219276800000 | 3317.41 |
1219363200000 | 3248.01 |
1219622400000 | 3181.13 |
1219708800000 | 3132.03 |
1219795200000 | 3181.54 |
1219881600000 | 3141.78 |
1219968000000 | 3138.01 |
1220227200000 | 2909.08 |
1220313600000 | 2783.86 |
1220400000000 | 2793.6 |
1220486400000 | 2872.85 |
1220572800000 | 2882.48 |
1220832000000 | 3098.13 |
1220918400000 | 2990.84 |
1221004800000 | 3035.51 |
1221091200000 | 2970.91 |
1221177600000 | 3052.34 |
1221436800000 | 3052.34 |
1221523200000 | 2717.6 |
1221609600000 | 2909.83 |
1221696000000 | 2762.33 |
1221782400000 | 2887.2 |
1222041600000 | 2853.19 |
1222128000000 | 2885.74 |
1222214400000 | 2909.05 |
1222300800000 | 2911.42 |
1222387200000 | 2866.5 |
1222646400000 | 2763.3 |
1222732800000 | 2717.48 |
1222819200000 | 2750.17 |
1222905600000 | 2621.96 |
1222992000000 | 2621.96 |
1223251200000 | 2395.64 |
1223337600000 | 2273.06 |
1223424000000 | 1989.29 |
1223510400000 | 2014.16 |
1223596800000 | 2031.07 |
1223856000000 | 2154.82 |
1223942400000 | 2347.58 |
1224028800000 | 2256.38 |
1224115200000 | 1846.58 |
1224201600000 | 1875.9 |
1224460800000 | 1911.97 |
1224547200000 | 1874.65 |
1224633600000 | 1710.9 |
1224720000000 | 1510.78 |
1224806400000 | 1334.95 |
1225065600000 | 1222.74 |
1225152000000 | 1275.43 |
1225238400000 | 1251.92 |
1225324800000 | 1595.2 |
1225411200000 | 1647.39 |
1225670400000 | 1761.48 |
1225756800000 | 1790.77 |
1225843200000 | 1888.28 |
1225929600000 | 1643.58 |
1226016000000 | 1736.48 |
1226275200000 | 1766.23 |
1226361600000 | 1735.39 |
1226448000000 | 1686.8 |
1226534400000 | 1592.55 |
1226620800000 | 1601.95 |
1226880000000 | 1582.91 |
1226966400000 | 1481.35 |
1227052800000 | 1454.89 |
1227139200000 | 1300.41 |
1227225600000 | 1379.88 |
1227484800000 | 1328.05 |
1227571200000 | 1351.56 |
1227657600000 | 1422.87 |
1227744000000 | 1468.54 |
1227830400000 | 1506.14 |
1228089600000 | 1512.83 |
1228176000000 | 1434.64 |
1228262400000 | 1442.8 |
1228348800000 | 1415.73 |
1228435200000 | 1443.97 |
1228694400000 | 1566.78 |
1228780800000 | 1570.8 |
1228867200000 | 1674.23 |
1228953600000 | 1726.07 |
1229040000000 | 1658.21 |
1229299200000 | 1755.78 |
1229385600000 | 1800.27 |
1229472000000 | 1832.87 |
1229558400000 | 1909.93 |
1229644800000 | 1906.88 |
1229904000000 | 1891.47 |
1229990400000 | 1816.48 |
1230076800000 | 1839.07 |
1230163200000 | 1850.68 |
1230249600000 | 1857.52 |
1230508800000 | 1930.02 |
1230595200000 | 1972.09 |
1230681600000 | 1972.09 |
1230854400000 | 1897.64 |
1231113600000 | 1896.55 |
1231200000000 | 1917.98 |
1231286400000 | 1995.21 |
1231372800000 | 1925.38 |
1231459200000 | 1906.96 |
1231718400000 | 1840.44 |
1231804800000 | 1868.03 |
1231891200000 | 1914.67 |
1231977600000 | 1742.07 |
1232064000000 | 1848.69 |
1232323200000 | 1872.25 |
1232409600000 | 1834.55 |
1232496000000 | 1810 |
1232582400000 | 1833.52 |
1232668800000 | 1788.32 |
1232928000000 | 1788.32 |
1233014400000 | 1788.32 |
1233100800000 | 1864.02 |
1233187200000 | 1865.98 |
1233273600000 | 1869.26 |
1233532800000 | 1837.13 |
1233619200000 | 1866.04 |
1233705600000 | 1909.75 |
1233792000000 | 1861.4 |
1233878400000 | 1893.56 |
1234137600000 | 1898.02 |
1234224000000 | 1909.62 |
1234310400000 | 1906.18 |
1234396800000 | 1894.12 |
1234483200000 | 1926.46 |
1234742400000 | 1901.67 |
1234828800000 | 1782.05 |
1234915200000 | 1795.54 |
1235001600000 | 1754.05 |
1235088000000 | 1662.04 |
1235347200000 | 1721.37 |
1235433600000 | 1657.68 |
1235520000000 | 1633.29 |
1235606400000 | 1615.82 |
1235692800000 | 1617.18 |
1235952000000 | 1510.12 |
1236038400000 | 1525.42 |
1236124800000 | 1578.24 |
1236211200000 | 1554.15 |
1236297600000 | 1580.54 |
1236556800000 | 1621.98 |
1236643200000 | 1678.36 |
1236729600000 | 1752.11 |
1236816000000 | 1719.78 |
1236902400000 | 1744.11 |
1237161600000 | 1791.8 |
1237248000000 | 1885.1 |
1237334400000 | 1884.61 |
1237420800000 | 1911.33 |
1237507200000 | 1918.3 |
1237766400000 | 1989.27 |
1237852800000 | 2017.48 |
1237939200000 | 2077.9 |
1238025600000 | 2161.53 |
1238112000000 | 2100.12 |
1238371200000 | 1989 |
1238457600000 | 2042.45 |
1238544000000 | 2093.16 |
1238630400000 | 2225.63 |
1238716800000 | 2219.92 |
1238976000000 | 2302.13 |
1239062400000 | 2318.61 |
1239148800000 | 2255.12 |
1239235200000 | 2435.59 |
1239321600000 | 2484.81 |
1239580800000 | 2509.03 |
1239667200000 | 2505.71 |
1239753600000 | 2450.37 |
1239840000000 | 2462.6 |
1239926400000 | 2406.63 |
1240185600000 | 2418.86 |
1240272000000 | 2420.97 |
1240358400000 | 2464.99 |
1240444800000 | 2495.19 |
1240531200000 | 2474.06 |
1240790400000 | 2450.82 |
1240876800000 | 2331.13 |
1240963200000 | 2442.5 |
1241049600000 | 2609.91 |
1241136000000 | 2609.91 |
1241395200000 | 2532.93 |
1241481600000 | 2532.93 |
1241568000000 | 2527.33 |
1241654400000 | 2579.34 |
1241740800000 | 2637.67 |
1242000000000 | 2661.51 |
1242086400000 | 2646.82 |
1242172800000 | 2674.62 |
1242259200000 | 2594.58 |
1242345600000 | 2631.99 |
1242604800000 | 2611.86 |
1242691200000 | 2691.99 |
1242777600000 | 2715.83 |
1242864000000 | 2698.72 |
1242950400000 | 2704.2 |
1243209600000 | 2698.57 |
1243296000000 | 2634.58 |
1243382400000 | 2574.74 |
1243468800000 | 2599.28 |
1243555200000 | 2628.41 |
1243814400000 | 2714.38 |
1243900800000 | 2697.66 |
1243987200000 | 2721.09 |
1244073600000 | 2604.53 |
1244160000000 | 2643.66 |
1244419200000 | 2616.98 |
1244505600000 | 2542.21 |
1244592000000 | 2624.83 |
1244678400000 | 2612.33 |
1244764800000 | 2628.03 |
1245024000000 | 2581.45 |
1245110400000 | 2587.52 |
1245196800000 | 2561.23 |
1245283200000 | 2541.04 |
1245369600000 | 2551.06 |
1245628800000 | 2550.97 |
1245715200000 | 2435.5 |
1245801600000 | 2441.19 |
1245888000000 | 2488.31 |
1245974400000 | 2494.53 |
1246233600000 | 2463.32 |
1246320000000 | 2484.8 |
1246406400000 | 2514.74 |
1246492800000 | 2515.52 |
1246579200000 | 2549.43 |
1246838400000 | 2545.07 |
1246924800000 | 2539.18 |
1247011200000 | 2520.13 |
1247097600000 | 2508.09 |
1247184000000 | 2488.1 |
1247443200000 | 2308.98 |
1247529600000 | 2339.4 |
1247616000000 | 2420.11 |
1247702400000 | 2423.43 |
1247788800000 | 2453.04 |
1248048000000 | 2546.84 |
1248134400000 | 2551.95 |
1248220800000 | 2554.29 |
1248307200000 | 2560.28 |
1248393600000 | 2569.3 |
1248652800000 | 2610.08 |
1248739200000 | 2619.63 |
1248825600000 | 2604.29 |
1248912000000 | 2617.39 |
1248998400000 | 2663.92 |
1249257600000 | 2717.46 |
1249344000000 | 2715.1 |
1249430400000 | 2692.78 |
1249516800000 | 2715.78 |
1249603200000 | 2739.22 |
1249862400000 | 2736.6 |
1249948800000 | 2730.74 |
1250035200000 | 2723.79 |
1250121600000 | 2753.37 |
1250208000000 | 2753.03 |
1250467200000 | 2625.54 |
1250553600000 | 2629.19 |
1250640000000 | 2596.75 |
1250726400000 | 2674.63 |
1250812800000 | 2665.91 |
1251072000000 | 2724.74 |
1251158400000 | 2688.38 |
1251244800000 | 2735.19 |
1251331200000 | 2693.25 |
1251417600000 | 2708.7 |
1251676800000 | 2673.31 |
1251763200000 | 2721.56 |
1251849600000 | 2682.4 |
1251936000000 | 2683.32 |
1252022400000 | 2700.67 |
1252281600000 | 2723.64 |
1252368000000 | 2731.25 |
1252454400000 | 2707.47 |
1252540800000 | 2767.59 |
1252627200000 | 2800.66 |
1252886400000 | 2776.47 |
1252972800000 | 2811.25 |
1253059200000 | 2846.48 |
1253145600000 | 2873.09 |
1253232000000 | 2903.71 |
1253491200000 | 2906.28 |
1253577600000 | 2907.08 |
1253664000000 | 2901.72 |
1253750400000 | 2878.66 |
1253836800000 | 2908.23 |
1254096000000 | 2862.85 |
1254182400000 | 2916.64 |
1254268800000 | 2900 |
1254355200000 | 2860.21 |
1254441600000 | 2860.21 |
1254700800000 | 2841.7 |
1254787200000 | 2831.89 |
1254873600000 | 2847.15 |
1254960000000 | 2894.66 |
1255046400000 | 2929.83 |
1255305600000 | 2927.76 |
1255392000000 | 2874.3 |
1255478400000 | 2912.44 |
1255564800000 | 2944.3 |
1255651200000 | 2917.62 |
1255910400000 | 2903.83 |
1255996800000 | 2935.25 |
1256083200000 | 2898.23 |
1256169600000 | 2834.28 |
1256256000000 | 2859.42 |
1256515200000 | 2882.24 |
1256601600000 | 2848.23 |
1256688000000 | 2760.05 |
1256774400000 | 2710.8 |
1256860800000 | 2751.4 |
1257120000000 | 2701.14 |
1257206400000 | 2687.34 |
1257292800000 | 2734.62 |
1257379200000 | 2695.69 |
1257465600000 | 2745.61 |
1257724800000 | 2765.54 |
1257811200000 | 2760.91 |
1257897600000 | 2790.55 |
1257984000000 | 2771.92 |
1258070400000 | 2750.99 |
1258329600000 | 2761.62 |
1258416000000 | 2746.24 |
1258502400000 | 2772.32 |
1258588800000 | 2781.74 |
1258675200000 | 2797.67 |
1258934400000 | 2806.38 |
1259020800000 | 2783.76 |
1259107200000 | 2805.48 |
1259193600000 | 2780.56 |
1259280000000 | 2612.32 |
1259539200000 | 2708.25 |
1259625600000 | 2731.16 |
1259712000000 | 2771.56 |
1259798400000 | 2800.88 |
1259884800000 | 2832.19 |
1260144000000 | 2843.52 |
1260230400000 | 2835.87 |
1260316800000 | 2825.86 |
1260403200000 | 2825.9 |
1260489600000 | 2869.55 |
1260748800000 | 2920.02 |
1260835200000 | 2907.78 |
1260921600000 | 2900.26 |
1261008000000 | 2854.42 |
1261094400000 | 2864.58 |
1261353600000 | 2843.61 |
1261440000000 | 2839.3 |
1261526400000 | 2825.13 |
1261612800000 | 2875.19 |
1261699200000 | 2875.19 |
1261958400000 | 2863.71 |
1262044800000 | 2874.59 |
1262131200000 | 2912.17 |
1262217600000 | 2912.17 |
1262563200000 | 2964.72 |
1262649600000 | 2988.86 |
1262736000000 | 3026.95 |
1262822400000 | 3012.65 |
1262908800000 | 3040.19 |
1263168000000 | 3066.84 |
1263254400000 | 2994.46 |
1263340800000 | 2954.48 |
1263427200000 | 2987.8 |
1263513600000 | 3009.38 |
1263772800000 | 2995.52 |
1263859200000 | 2976.73 |
1263945600000 | 2916.16 |
1264032000000 | 2924.98 |
1264118400000 | 2839.21 |
1264377600000 | 2809.47 |
1264464000000 | 2733.61 |
1264550400000 | 2721.35 |
1264636800000 | 2760.08 |
1264723200000 | 2661.51 |
1264982400000 | 2654.92 |
1265068800000 | 2681.44 |
1265155200000 | 2737.86 |
1265241600000 | 2720.29 |
1265328000000 | 2597.84 |
1265587200000 | 2549.79 |
1265673600000 | 2592.26 |
1265760000000 | 2596.96 |
1265846400000 | 2642.74 |
1265932800000 | 2654.68 |
1266192000000 | 2654.68 |
1266278400000 | 2675.46 |
1266364800000 | 2721.79 |
1266451200000 | 2692.12 |
1266537600000 | 2630.05 |
1266796800000 | 2709.29 |
1266883200000 | 2717.72 |
1266969600000 | 2706.42 |
1267056000000 | 2651.81 |
1267142400000 | 2679.95 |
1267401600000 | 2679.95 |
1267488000000 | 2716.2 |
1267574400000 | 2733.86 |
1267660800000 | 2731.98 |
1267747200000 | 2772.94 |
1268006400000 | 2822.5 |
1268092800000 | 2814.03 |
1268179200000 | 2828.56 |
1268265600000 | 2817.35 |
1268352000000 | 2847.8 |
1268611200000 | 2814.75 |
1268697600000 | 2820.51 |
1268784000000 | 2863.49 |
1268870400000 | 2851.89 |
1268956800000 | 2865.65 |
1269216000000 | 2842.86 |
1269302400000 | 2847.37 |
1269388800000 | 2842.09 |
1269475200000 | 2826.03 |
1269561600000 | 2856.95 |
1269820800000 | 2846.46 |
1269907200000 | 2878.24 |
1269993600000 | 2878.53 |
1270080000000 | 2918.07 |
1270166400000 | 2898.08 |
1270425600000 | 2878.84 |
1270512000000 | 2898.53 |
1270598400000 | 2921.53 |
1270684800000 | 2922.14 |
1270771200000 | 2922.28 |
1271030400000 | 2936.08 |
1271116800000 | 2897.99 |
1271203200000 | 2963.92 |
1271289600000 | 2997.05 |
1271376000000 | 2979.59 |
1271635200000 | 2916.11 |
1271721600000 | 2950.95 |
1271808000000 | 3013.65 |
1271894400000 | 2999.64 |
1271980800000 | 2992.97 |
1272240000000 | 3023.39 |
1272326400000 | 3009.25 |
1272412800000 | 2952.34 |
1272499200000 | 2937.14 |
1272585600000 | 2973.57 |
1272844800000 | 2922.68 |
1272931200000 | 2923.63 |
1273017600000 | 2923.63 |
1273104000000 | 2757.71 |
1273190400000 | 2670.89 |
1273449600000 | 2820.85 |
1273536000000 | 2820.55 |
1273622400000 | 2781.02 |
1273708800000 | 2888.43 |
1273795200000 | 2889.35 |
1274054400000 | 2768.71 |
1274140800000 | 2783.55 |
1274227200000 | 2717.3 |
1274313600000 | 2581.07 |
1274400000000 | 2581.07 |
1274659200000 | 2521.34 |
1274745600000 | 2357.97 |
1274832000000 | 2390.74 |
1274918400000 | 2488.31 |
1275004800000 | 2568.71 |
1275264000000 | 2597.21 |
1275350400000 | 2566.04 |
1275436800000 | 2566.04 |
1275523200000 | 2651.25 |
1275609600000 | 2626.71 |
1275868800000 | 2516.43 |
1275955200000 | 2555.76 |
1276041600000 | 2522.98 |
1276128000000 | 2533.12 |
1276214400000 | 2555.9 |
1276473600000 | 2628.92 |
1276560000000 | 2627.58 |
1276646400000 | 2683.58 |
1276732800000 | 2682.02 |
1276819200000 | 2714.81 |
1277078400000 | 2831.54 |
1277164800000 | 2801.86 |
1277251200000 | 2780.3 |
1277337600000 | 2806.57 |
1277424000000 | 2733.73 |
1277683200000 | 2779.72 |
1277769600000 | 2693.09 |
1277856000000 | 2691.02 |
1277942400000 | 2687.61 |
1278028800000 | 2656.46 |
1278288000000 | 2674.86 |
1278374400000 | 2665.76 |
1278460800000 | 2666.3 |
1278547200000 | 2722.41 |
1278633600000 | 2760.37 |
1278892800000 | 2755.61 |
1278979200000 | 2711.56 |
1279065600000 | 2788.99 |
1279152000000 | 2799.27 |
1279238400000 | 2785.33 |
1279497600000 | 2757.28 |
1279584000000 | 2784.3 |
1279670400000 | 2788.64 |
1279756800000 | 2758.8 |
1279843200000 | 2793.22 |
1280102400000 | 2831.43 |
1280188800000 | 2834.95 |
1280275200000 | 2838.78 |
1280361600000 | 2831.85 |
1280448000000 | 2827.79 |
1280707200000 | 2874.07 |
1280793600000 | 2869.33 |
1280880000000 | 2891.38 |
1280966400000 | 2886.99 |
1281052800000 | 2902.23 |
1281312000000 | 2942.22 |
1281398400000 | 2912.64 |
1281484800000 | 2832.48 |
1281571200000 | 2771.51 |
1281657600000 | 2819.06 |
1281916800000 | 2809.57 |
1282003200000 | 2863.19 |
1282089600000 | 2888.66 |
1282176000000 | 2902.96 |
1282262400000 | 2875.68 |
1282521600000 | 2877.74 |
1282608000000 | 2841.34 |
1282694400000 | 2777.95 |
1282780800000 | 2763.41 |
1282867200000 | 2747.52 |
1283126400000 | 2805.5 |
1283212800000 | 2786.44 |
1283299200000 | 2861.13 |
1283385600000 | 2888.99 |
1283472000000 | 2922.28 |
1283731200000 | 2945.14 |
1283817600000 | 2906.66 |
1283904000000 | 2906.91 |
1283990400000 | 2933.8 |
1284076800000 | 2968.75 |
1284336000000 | 2962.88 |
1284422400000 | 2953.29 |
1284508800000 | 2976.65 |
1284595200000 | 2959.04 |
1284681600000 | 2991.65 |
1284940800000 | 2988.97 |
1285027200000 | 2988.96 |
1285113600000 | 2988.96 |
1285200000000 | 2988.96 |
1285286400000 | 3038.24 |
1285545600000 | 3091.94 |
1285632000000 | 3099.7 |
1285718400000 | 3128.2 |
1285804800000 | 3166.66 |
1285891200000 | 3211.28 |
1286150400000 | 3208.35 |
1286236800000 | 3190.26 |
1286323200000 | 3261.76 |
1286409600000 | 3271.97 |
1286496000000 | 3257.57 |
1286755200000 | 3252.28 |
1286841600000 | 3186.54 |
1286928000000 | 3260.48 |
1287014400000 | 3322.86 |
1287100800000 | 3345.01 |
1287360000000 | 3308.19 |
1287446400000 | 3232.46 |
1287532800000 | 3268.58 |
1287619200000 | 3245.69 |
1287705600000 | 3288.75 |
1287964800000 | 3349.68 |
1288051200000 | 3359.39 |
1288137600000 | 3317.51 |
1288224000000 | 3310.71 |
1288310400000 | 3270.75 |
1288569600000 | 3325.67 |
1288656000000 | 3336.23 |
1288742400000 | 3390.45 |
1288828800000 | 3401.54 |
1288915200000 | 3361.49 |
1289174400000 | 3348.78 |
1289260800000 | 3363.58 |
1289347200000 | 3414.2 |
1289433600000 | 3356.89 |
1289520000000 | 3233.98 |
1289779200000 | 3200.97 |
1289865600000 | 3162.94 |
1289952000000 | 3147.16 |
1290038400000 | 3184.43 |
1290124800000 | 3196.67 |
1290384000000 | 3208.59 |
1290470400000 | 3137.96 |
1290556800000 | 3145.49 |
1290643200000 | 3170.42 |
1290729600000 | 3058.79 |
1290988800000 | 3068.88 |
1291075200000 | 3088.32 |
1291161600000 | 3139.47 |
1291248000000 | 3155.57 |
1291334400000 | 3154.9 |
1291593600000 | 3157.35 |
1291680000000 | 3171.19 |
1291766400000 | 3127.64 |
1291852800000 | 3193.06 |
1291939200000 | 3192.39 |
1292198400000 | 3205.73 |
1292284800000 | 3229.28 |
1292371200000 | 3222.53 |
1292457600000 | 3212.19 |
1292544000000 | 3227.23 |
1292803200000 | 3201.81 |
1292889600000 | 3227.42 |
1292976000000 | 3214.34 |
1293062400000 | 3224.79 |
1293148800000 | 3215.84 |
1293408000000 | 3194.94 |
1293494400000 | 3205.46 |
1293580800000 | 3259.04 |
1293667200000 | 3332.13 |
1293753600000 | 3332.14 |
1294012800000 | 3379.52 |
1294099200000 | 3426.97 |
1294185600000 | 3412.69 |
1294272000000 | 3441.25 |
1294358400000 | 3469.12 |
1294617600000 | 3473.65 |
1294704000000 | 3487.92 |
1294790400000 | 3500.4 |
1294876800000 | 3519.27 |
1294963200000 | 3546.04 |
1295222400000 | 3524.61 |
1295308800000 | 3520.11 |
1295395200000 | 3562.24 |
1295481600000 | 3531.12 |
1295568000000 | 3466.66 |
1295827200000 | 3492.75 |
1295913600000 | 3492.11 |
1296000000000 | 3529.74 |
1296086400000 | 3556.69 |
1296172800000 | 3543.13 |
1296432000000 | 3464.54 |
1296518400000 | 3477.87 |
1296604800000 | 3477.87 |
1296691200000 | 3478.26 |
1296777600000 | 3477.87 |
1297036800000 | 3536.46 |
1297123200000 | 3533.47 |
1297209600000 | 3499.78 |
1297296000000 | 3430.31 |
1297382400000 | 3350.94 |
1297641600000 | 3372.66 |
1297728000000 | 3374.54 |
1297814400000 | 3352.88 |
1297900800000 | 3312.26 |
1297987200000 | 3384.45 |
1298246400000 | 3358.39 |
1298332800000 | 3270.68 |
1298419200000 | 3275.76 |
1298505600000 | 3222.46 |
1298592000000 | 3265.65 |
1298851200000 | 3227.47 |
1298937600000 | 3227.47 |
1299024000000 | 3209.91 |
1299110400000 | 3291.24 |
1299196800000 | 3348.13 |
1299456000000 | 3303.07 |
1299542400000 | 3348.49 |
1299628800000 | 3368.4 |
1299715200000 | 3345.44 |
1299801600000 | 3313.8 |
1300060800000 | 3252.83 |
1300147200000 | 3179.53 |
1300233600000 | 3214.62 |
1300320000000 | 3194.15 |
1300406400000 | 3257.18 |
1300665600000 | 3307.58 |
1300752000000 | 3339.04 |
1300838400000 | 3331.49 |
1300924800000 | 3376.16 |
1301011200000 | 3406.31 |
1301270400000 | 3406.06 |
1301356800000 | 3441.17 |
1301443200000 | 3479.25 |
1301529600000 | 3540.45 |
1301616000000 | 3596.93 |
1301875200000 | 3614.39 |
1301961600000 | 3614.72 |
1302048000000 | 3617.8 |
1302134400000 | 3633.66 |
1302220800000 | 3657.2 |
1302480000000 | 3624.05 |
1302566400000 | 3544.52 |
1302652800000 | 3596.14 |
1302739200000 | 3632.66 |
1302825600000 | 3639.62 |
1303084800000 | 3624.87 |
1303171200000 | 3578.94 |
1303257600000 | 3649.05 |
1303344000000 | 3677.48 |
1303430400000 | 3674.32 |
1303689600000 | 3708.38 |
1303776000000 | 3693.09 |
1303862400000 | 3729.51 |
1303948800000 | 3747.42 |
1304035200000 | 3731.85 |
1304294400000 | 3812.98 |
1304380800000 | 3766.47 |
1304467200000 | 3732.08 |
1304553600000 | 3732.49 |
1304640000000 | 3660.07 |
1304899200000 | 3628.37 |
1304985600000 | 3627.98 |
1305072000000 | 3682.28 |
1305158400000 | 3600.46 |
1305244800000 | 3575.55 |
1305504000000 | 3556.29 |
1305590400000 | 3560.52 |
1305676800000 | 3591.96 |
1305763200000 | 3554.16 |
1305849600000 | 3582.57 |
1306108800000 | 3472.97 |
1306195200000 | 3512.06 |
1306281600000 | 3442.24 |
1306368000000 | 3477.62 |
1306454400000 | 3516.89 |
1306713600000 | 3530.59 |
1306800000000 | 3602.83 |
1306886400000 | 3620.92 |
1306972800000 | 3556.97 |
1307059200000 | 3589.38 |
1307318400000 | 3589.38 |
1307404800000 | 3582.06 |
1307491200000 | 3554.9 |
1307577600000 | 3553.76 |
1307664000000 | 3520.94 |
1307923200000 | 3483.72 |
1308009600000 | 3539.19 |
1308096000000 | 3563.36 |
1308182400000 | 3498.78 |
1308268800000 | 3525.31 |
1308528000000 | 3528.5 |
1308614400000 | 3570.8 |
1308700800000 | 3619.87 |
1308787200000 | 3598.34 |
1308873600000 | 3645.04 |
1309132800000 | 3589.29 |
1309219200000 | 3592.58 |
1309305600000 | 3656.32 |
1309392000000 | 3714.54 |
1309478400000 | 3743.53 |
1309737600000 | 3782.96 |
1309824000000 | 3800.34 |
1309910400000 | 3823.01 |
1309996800000 | 3841.95 |
1310083200000 | 3848.31 |
1310342400000 | 3838.69 |
1310428800000 | 3751.58 |
1310515200000 | 3826.84 |
1310601600000 | 3840.13 |
1310688000000 | 3905.3 |
1310947200000 | 3902.1 |
1311033600000 | 3929.14 |
1311120000000 | 3970.13 |
1311206400000 | 3957.79 |
1311292800000 | 4032.46 |
1311552000000 | 4008.55 |
1311638400000 | 4066.57 |
1311724800000 | 4062.95 |
1311811200000 | 4047.99 |
1311897600000 | 3986.89 |
1312156800000 | 4060.32 |
1312243200000 | 3993.11 |
1312329600000 | 3885.86 |
1312416000000 | 3801.26 |
1312502400000 | 3633.27 |
1312761600000 | 3420.14 |
1312848000000 | 3262.99 |
1312934400000 | 3344.12 |
1313020800000 | 3692.25 |
1313107200000 | 3410.31 |
1313366400000 | 3409.94 |
1313452800000 | 3571.64 |
1313539200000 | 3611.66 |
1313625600000 | 3601.95 |
1313712000000 | 3365.62 |
1313971200000 | 3290.89 |
1314057600000 | 3389.49 |
1314144000000 | 3335.66 |
1314230400000 | 3296.36 |
1314316800000 | 3317.87 |
1314576000000 | 3415.06 |
1314662400000 | 3475.52 |
1314748800000 | 3571.09 |
1314835200000 | 3565.24 |
1314921600000 | 3562.54 |
1315180800000 | 3426.02 |
1315267200000 | 3346.08 |
1315353600000 | 3448.54 |
1315440000000 | 3416.89 |
1315526400000 | 3372.16 |
1315785600000 | 3372.53 |
1315872000000 | 3372.16 |
1315958400000 | 3161.75 |
1316044800000 | 3135.64 |
1316131200000 | 3255.97 |
1316390400000 | 3145.78 |
1316476800000 | 3150.01 |
1316563200000 | 3188.44 |
1316649600000 | 3037.5 |
1316736000000 | 2887.79 |
1316995200000 | 2673.84 |
1317081600000 | 2850.64 |
1317168000000 | 2815.63 |
1317254400000 | 2859.21 |
1317340800000 | 2874.17 |
1317600000000 | 2874.17 |
1317686400000 | 2744.76 |
1317772800000 | 2682.51 |
1317859200000 | 2730.4 |
1317945600000 | 2824.41 |
1318204800000 | 2872.85 |
1318291200000 | 2931.75 |
1318377600000 | 2966.08 |
1318464000000 | 3038.95 |
1318550400000 | 3057.9 |
1318809600000 | 3151.29 |
1318896000000 | 3107.92 |
1318982400000 | 3171.05 |
1319068800000 | 3027.59 |
1319155200000 | 3061.27 |
1319414400000 | 3176.55 |
1319500800000 | 3173.7 |
1319587200000 | 3189.94 |
1319673600000 | 3285.63 |
1319760000000 | 3318.92 |
1320019200000 | 3271.7 |
1320105600000 | 3248.06 |
1320192000000 | 3209.03 |
1320278400000 | 3145.86 |
1320364800000 | 3286.77 |
1320624000000 | 3266.39 |
1320710400000 | 3246.22 |
1320796800000 | 3268.49 |
1320883200000 | 3086.11 |
1320969600000 | 3170.94 |
1321228800000 | 3233.65 |
1321315200000 | 3203.64 |
1321401600000 | 3124.46 |
1321488000000 | 3187.74 |
1321574400000 | 3121.46 |
1321833600000 | 3088.54 |
1321920000000 | 3093.72 |
1322006400000 | 3006.04 |
1322092800000 | 2990.66 |
1322179200000 | 2945.21 |
1322438400000 | 3008.51 |
1322524800000 | 3078.86 |
1322611200000 | 3082.21 |
1322697600000 | 3169.44 |
1322784000000 | 3176.17 |
1323043200000 | 3200.84 |
1323129600000 | 3158.85 |
1323216000000 | 3204.92 |
1323302400000 | 3188.85 |
1323388800000 | 3111.69 |
1323648000000 | 3145.07 |
1323734400000 | 3074.36 |
1323820800000 | 3072.76 |
1323907200000 | 3001.56 |
1323993600000 | 3011.16 |
1324252800000 | 2841.54 |
1324339200000 | 2916.82 |
1324425600000 | 3025.23 |
1324512000000 | 3003.81 |
1324598400000 | 3046.42 |
1324857600000 | 3039.03 |
1324944000000 | 2987.02 |
1325030400000 | 2988.03 |
1325116800000 | 3013.88 |
1325203200000 | 3013.88 |
1325462400000 | 2997.41 |
1325548800000 | 3055.8 |
1325635200000 | 3062.12 |
1325721600000 | 3064.71 |
1325808000000 | 3012.11 |
1326067200000 | 3009.53 |
1326153600000 | 3062.77 |
1326240000000 | 3042.59 |
1326326400000 | 3070.82 |
1326412800000 | 3098.21 |
1326672000000 | 3060.19 |
1326758400000 | 3129.84 |
1326844800000 | 3126.44 |
1326931200000 | 3157.74 |
1327017600000 | 3192.67 |
1327276800000 | 3192.67 |
1327363200000 | 3192.67 |
1327449600000 | 3215 |
1327536000000 | 3245.31 |
1327622400000 | 3254.96 |
1327881600000 | 3225.62 |
1327968000000 | 3272.01 |
1328054400000 | 3280.68 |
1328140800000 | 3336.01 |
1328227200000 | 3335.75 |
1328486400000 | 3317.81 |
1328572800000 | 3326.35 |
1328659200000 | 3362.02 |
1328745600000 | 3371.26 |
1328832000000 | 3353.79 |
1329091200000 | 3370.78 |
1329177600000 | 3357.72 |
1329264000000 | 3390.69 |
1329350400000 | 3318.76 |
1329436800000 | 3364.45 |
1329696000000 | 3362.69 |
1329782400000 | 3362.54 |
1329868800000 | 3348.56 |
1329955200000 | 3323.66 |
1330041600000 | 3360.19 |
1330300800000 | 3323.31 |
1330387200000 | 3336.57 |
1330473600000 | 3363.71 |
1330560000000 | 3363.34 |
1330646400000 | 3401.38 |
1330905600000 | 3363.45 |
1330992000000 | 3325.28 |
1331078400000 | 3299.08 |
1331164800000 | 3339.28 |
1331251200000 | 3353.57 |
1331510400000 | 3314.88 |
1331596800000 | 3350.49 |
1331683200000 | 3355.74 |
1331769600000 | 3357.47 |
1331856000000 | 3346.45 |
1332115200000 | 3360.44 |
1332201600000 | 3328.27 |
1332288000000 | 3292.17 |
1332374400000 | 3258.46 |
1332460800000 | 3242.83 |
1332720000000 | 3200.27 |
1332806400000 | 3224.74 |
1332892800000 | 3207.16 |
1332979200000 | 3171.2 |
1333065600000 | 3189.38 |
1333324800000 | 3205.9 |
1333411200000 | 3200.73 |
1333497600000 | 3122.36 |
1333584000000 | 3128.73 |
1333670400000 | 3121.48 |
1333929600000 | 3014.5 |
1334016000000 | 3018.7 |
1334102400000 | 3019.39 |
1334188800000 | 3029.33 |
1334275200000 | 3099.8 |
1334534400000 | 3067.27 |
1334620800000 | 3068.58 |
1334707200000 | 3085.77 |
1334793600000 | 3074.26 |
1334880000000 | 3054.66 |
1335139200000 | 3041.75 |
1335225600000 | 2996.4 |
1335312000000 | 2970.94 |
1335398400000 | 2966.45 |
1335484800000 | 2963.57 |
1335744000000 | 2986.74 |
1335830400000 | 2986.74 |
1335916800000 | 3025.63 |
1336003200000 | 3040.84 |
1336089600000 | 3048.7 |
1336348800000 | 2986.33 |
1336435200000 | 3031.44 |
1336521600000 | 3001.16 |
1336608000000 | 2999.95 |
1336694400000 | 2948.07 |
1336953600000 | 2908.09 |
1337040000000 | 2872.86 |
1337126400000 | 2781.7 |
1337212800000 | 2777.51 |
1337299200000 | 2661.25 |
1337558400000 | 2662.35 |
1337644800000 | 2730.45 |
1337731200000 | 2685.71 |
1337817600000 | 2677.45 |
1337904000000 | 2682.69 |
1338163200000 | 2682.69 |
1338249600000 | 2735.21 |
1338336000000 | 2713.81 |
1338422400000 | 2720.91 |
1338508800000 | 2717.68 |
1338768000000 | 2615.99 |
1338854400000 | 2656.08 |
1338940800000 | 2656.4 |
1339027200000 | 2721.54 |
1339113600000 | 2693.57 |
1339372800000 | 2753.67 |
1339459200000 | 2734.96 |
1339545600000 | 2738.5 |
1339632000000 | 2767.71 |
1339718400000 | 2753.68 |
1339977600000 | 2814.87 |
1340064000000 | 2829.04 |
1340150400000 | 2862.52 |
1340236800000 | 2870.56 |
1340323200000 | 2825.73 |
1340582400000 | 2805.69 |
1340668800000 | 2810.35 |
1340755200000 | 2819.56 |
1340841600000 | 2825.8 |
1340928000000 | 2887.14 |
1341187200000 | 2881.54 |
1341273600000 | 2917.55 |
1341360000000 | 2927.09 |
1341446400000 | 2934.31 |
1341532800000 | 2919.38 |
1341792000000 | 2894.21 |
1341878400000 | 2874.52 |
1341964800000 | 2885.78 |
1342051200000 | 2805.8 |
1342137600000 | 2819.43 |
1342396800000 | 2831.53 |
1342483200000 | 2828.25 |
1342569600000 | 2788.36 |
1342656000000 | 2829.48 |
1342742400000 | 2831.25 |
1343001600000 | 2763.39 |
1343088000000 | 2751.04 |
1343174400000 | 2685.42 |
1343260800000 | 2708.03 |
1343347200000 | 2774.04 |
1343606400000 | 2777.28 |
1343692800000 | 2829.22 |
1343779200000 | 2848.48 |
1343865600000 | 2821.3 |
1343952000000 | 2791.38 |
1344211200000 | 2840.64 |
1344297600000 | 2853.41 |
1344384000000 | 2871.11 |
1344470400000 | 2923.38 |
1344556800000 | 2912.63 |
1344816000000 | 2916.96 |
1344902400000 | 2949.22 |
1344988800000 | 2949.22 |
1345075200000 | 2959.1 |
1345161600000 | 2969.07 |
1345420800000 | 2984 |
1345507200000 | 2993.63 |
1345593600000 | 2971.09 |
1345680000000 | 3007.57 |
1345766400000 | 2982.96 |
1346025600000 | 2988.57 |
1346112000000 | 2992.38 |
1346198400000 | 3008.67 |
1346284800000 | 2991.32 |
1346371200000 | 2987.83 |
1346630400000 | 3015.69 |
1346716800000 | 2999.5 |
1346803200000 | 2953.46 |
1346889600000 | 2974.22 |
1346976000000 | 3025.95 |
1347235200000 | 3020.03 |
1347321600000 | 3018.32 |
1347408000000 | 3054.19 |
1347494400000 | 3055.82 |
1347580800000 | 3148.89 |
1347840000000 | 3149.34 |
1347926400000 | 3156.27 |
1348012800000 | 3196.01 |
1348099200000 | 3166.07 |
1348185600000 | 3211.61 |
1348444800000 | 3204.12 |
1348531200000 | 3172.98 |
1348617600000 | 3151.13 |
1348704000000 | 3172.3 |
1348790400000 | 3203.25 |
1349049600000 | 3203.6 |
1349136000000 | 3204.5 |
1349222400000 | 3204.5 |
1349308800000 | 3193.28 |
1349395200000 | 3219.21 |
1349654400000 | 3212.72 |
1349740800000 | 3217.79 |
1349827200000 | 3164.68 |
1349913600000 | 3150.37 |
1350000000000 | 3196.11 |
1350259200000 | 3177.04 |
1350345600000 | 3203.18 |
1350432000000 | 3210.78 |
1350518400000 | 3154.03 |
1350604800000 | 3161.28 |
1350864000000 | 3176.35 |
1350950400000 | 3179.76 |
1351036800000 | 3192.8 |
1351123200000 | 3167.79 |
1351209600000 | 3113.85 |
1351468800000 | 3087.32 |
1351555200000 | 3123.53 |
1351641600000 | 3153.45 |
1351728000000 | 3148.71 |
1351814400000 | 3161.65 |
1352073600000 | 3173.85 |
1352160000000 | 3202.86 |
1352246400000 | 3211.81 |
1352332800000 | 3189.81 |
1352419200000 | 3194.97 |
1352678400000 | 3206.88 |
1352764800000 | 3168.06 |
1352851200000 | 3147.42 |
1352937600000 | 3099.84 |
1353024000000 | 3044.74 |
1353283200000 | 3111.4 |
1353369600000 | 3135.73 |
1353456000000 | 3104.84 |
1353542400000 | 3109.12 |
1353628800000 | 3114.2 |
1353888000000 | 3111.37 |
1353974400000 | 3107.72 |
1354060800000 | 3089.52 |
1354147200000 | 3132.91 |
1354233600000 | 3145.76 |
1354492800000 | 3129.32 |
1354579200000 | 3139.5 |
1354665600000 | 3145.09 |
1354752000000 | 3109.17 |
1354838400000 | 3116.28 |
1355097600000 | 3106.26 |
1355184000000 | 3100.72 |
1355270400000 | 3133.77 |
1355356800000 | 3173.08 |
1355443200000 | 3169.78 |
1355702400000 | 3155.27 |
1355788800000 | 3165.14 |
1355875200000 | 3164.8 |
1355961600000 | 3162.85 |
1356048000000 | 3164.22 |
1356307200000 | 3177.93 |
1356393600000 | 3177.93 |
1356480000000 | 3182.75 |
1356566400000 | 3213.77 |
1356652800000 | 3240.12 |
1356912000000 | 3240.12 |
1357084800000 | 3292.64 |
1357171200000 | 3287.72 |
1357257600000 | 3311.85 |
1357516800000 | 3326.5 |
1357603200000 | 3318.62 |
1357689600000 | 3331.27 |
1357776000000 | 3341.71 |
1357862400000 | 3362.38 |
1358121600000 | 3363.3 |
1358208000000 | 3330.56 |
1358294400000 | 3293.27 |
1358380800000 | 3294.04 |
1358467200000 | 3333.37 |
1358726400000 | 3333.22 |
1358812800000 | 3326.81 |
1358899200000 | 3284.12 |
1358985600000 | 3261.83 |
1359072000000 | 3247.14 |
1359331200000 | 3189.4 |
1359417600000 | 3231.18 |
1359504000000 | 3222.07 |
1359590400000 | 3201.05 |
1359676800000 | 3173.37 |
1359936000000 | 3208.13 |
1360022400000 | 3174.17 |
1360108800000 | 3187.56 |
1360195200000 | 3173.97 |
1360281600000 | 3165.67 |
1360540800000 | 3165.67 |
1360627200000 | 3152.84 |
1360713600000 | 3201.69 |
1360800000000 | 3223.32 |
1360886400000 | 3247.06 |
1361145600000 | 3254.09 |
1361232000000 | 3270.67 |
1361318400000 | 3312.48 |
1361404800000 | 3269.32 |
1361491200000 | 3290.93 |
1361750400000 | 3275.73 |
1361836800000 | 3273.12 |
1361923200000 | 3301.15 |
1362009600000 | 3348.88 |
1362096000000 | 3348.52 |
1362355200000 | 3309.58 |
1362441600000 | 3351.9 |
1362528000000 | 3364.82 |
1362614400000 | 3338.33 |
1362700800000 | 3351.43 |
1362960000000 | 3343.47 |
1363046400000 | 3347.11 |
1363132800000 | 3346.07 |
1363219200000 | 3330.56 |
1363305600000 | 3337.99 |
1363564800000 | 3280.74 |
1363651200000 | 3307.97 |
1363737600000 | 3258.1 |
1363824000000 | 3249.16 |
1363910400000 | 3254.82 |
1364169600000 | 3297.52 |
1364256000000 | 3313.17 |
1364342400000 | 3300.34 |
1364428800000 | 3308.63 |
1364515200000 | 3335.75 |
1364774400000 | 3304.66 |
1364860800000 | 3279.98 |
1364947200000 | 3298.16 |
1365033600000 | 3273.01 |
1365120000000 | 3192.03 |
1365379200000 | 3102.31 |
1365465600000 | 3107.84 |
1365552000000 | 3148.36 |
1365638400000 | 3206.7 |
1365724800000 | 3211.26 |
1365984000000 | 3254.12 |
1366070400000 | 3287.89 |
1366156800000 | 3282.2 |
1366243200000 | 3249.64 |
1366329600000 | 3256.17 |
1366588800000 | 3290.02 |
1366675200000 | 3296.89 |
1366761600000 | 3345.3 |
1366848000000 | 3342.07 |
1366934400000 | 3355.17 |
1367193600000 | 3370.73 |
1367280000000 | 3401.89 |
1367366400000 | 3401.51 |
1367452800000 | 3357.27 |
1367539200000 | 3385.91 |
1367798400000 | 3396.16 |
1367884800000 | 3424.69 |
1367971200000 | 3456.1 |
1368057600000 | 3450.28 |
1368144000000 | 3357.81 |
1368403200000 | 3334.07 |
1368489600000 | 3355.68 |
1368576000000 | 3337.62 |
1368662400000 | 3354.82 |
1368748800000 | 3354.45 |
1369008000000 | 3343.42 |
1369094400000 | 3383.95 |
1369180800000 | 3378.18 |
1369267200000 | 3290.13 |
1369353600000 | 3311.98 |
1369612800000 | 3339.19 |
1369699200000 | 3375.93 |
1369785600000 | 3367.41 |
1369872000000 | 3350.55 |
1369958400000 | 3332.91 |
1370217600000 | 3289.87 |
1370304000000 | 3257.26 |
1370390400000 | 3208.35 |
1370476800000 | 3208.71 |
1370563200000 | 3179.15 |
1370822400000 | 3185.17 |
1370908800000 | 3185.88 |
1370995200000 | 3170.83 |
1371081600000 | 3139.17 |
1371168000000 | 3145.57 |
1371427200000 | 3110.72 |
1371513600000 | 3137.19 |
1371600000000 | 3118.97 |
1371686400000 | 3022.5 |
1371772800000 | 2960.01 |
1372032000000 | 2885.55 |
1372118400000 | 2797.56 |
1372204800000 | 2855.66 |
1372291200000 | 2939.78 |
1372377600000 | 3009.67 |
1372636800000 | 3045.79 |
1372723200000 | 3049.74 |
1372809600000 | 2986.14 |
1372896000000 | 3021.18 |
1372982400000 | 3023 |
1373241600000 | 2965.8 |
1373328000000 | 3010.75 |
1373414400000 | 3001.12 |
1373500800000 | 3094.47 |
1373587200000 | 3096.48 |
1373846400000 | 3114.26 |
1373932800000 | 3132.19 |
1374019200000 | 3151.36 |
1374105600000 | 3126.96 |
1374192000000 | 3144.24 |
1374451200000 | 3162.96 |
1374537600000 | 3188.6 |
1374624000000 | 3203.38 |
1374710400000 | 3173.65 |
1374796800000 | 3201.54 |
1375056000000 | 3172.02 |
1375142400000 | 3194.24 |
1375228800000 | 3188.47 |
1375315200000 | 3192.52 |
1375401600000 | 3195.08 |
1375660800000 | 3224.57 |
1375747200000 | 3206.24 |
1375833600000 | 3176.07 |
1375920000000 | 3197.07 |
1376006400000 | 3181.68 |
1376265600000 | 3162.79 |
1376352000000 | 3166.56 |
1376438400000 | 3165.76 |
1376524800000 | 3165.41 |
1376611200000 | 3166.3 |
1376870400000 | 3162.4 |
1376956800000 | 3092.75 |
1377043200000 | 3061.15 |
1377129600000 | 2983.76 |
1377216000000 | 3035.68 |
1377475200000 | 3063.69 |
1377561600000 | 3015.55 |
1377648000000 | 3005.63 |
1377734400000 | 3049.38 |
1377820800000 | 3063.08 |
1378080000000 | 3116.96 |
1378166400000 | 3156.71 |
1378252800000 | 3160.58 |
1378339200000 | 3172.79 |
1378425600000 | 3160.27 |
1378684800000 | 3189.91 |
1378771200000 | 3203.52 |
1378857600000 | 3238.84 |
1378944000000 | 3273.51 |
1379030400000 | 3253.83 |
1379289600000 | 3273.26 |
1379376000000 | 3270.99 |
1379462400000 | 3271.34 |
1379548800000 | 3271.34 |
1379635200000 | 3270.99 |
1379894400000 | 3318.53 |
1379980800000 | 3324.57 |
1380067200000 | 3304.09 |
1380153600000 | 3339.49 |
1380240000000 | 3364.24 |
1380499200000 | 3341.42 |
1380585600000 | 3329.77 |
1380672000000 | 3320.26 |
1380758400000 | 3319.9 |
1380844800000 | 3325.25 |
1381104000000 | 3295.08 |
1381190400000 | 3278.77 |
1381276800000 | 3279.12 |
1381363200000 | 3263.53 |
1381449600000 | 3298.75 |
1381708800000 | 3280.97 |
1381795200000 | 3313.06 |
1381881600000 | 3300.95 |
1381968000000 | 3290.28 |
1382054400000 | 3329.38 |
1382313600000 | 3347.68 |
1382400000000 | 3379.94 |
1382486400000 | 3370.76 |
1382572800000 | 3386.27 |
1382659200000 | 3375.93 |
1382918400000 | 3374.33 |
1383004800000 | 3373.81 |
1383091200000 | 3400.79 |
1383177600000 | 3381.32 |
1383264000000 | 3385.89 |
1383523200000 | 3355.6 |
1383609600000 | 3336.57 |
1383696000000 | 3329.99 |
1383782400000 | 3300.27 |
1383868800000 | 3265.66 |
1384128000000 | 3187.33 |
1384214400000 | 3216.47 |
1384300800000 | 3189.24 |
1384387200000 | 3217.51 |
1384473600000 | 3260.35 |
1384732800000 | 3271.17 |
1384819200000 | 3294.87 |
1384905600000 | 3284.71 |
1384992000000 | 3241.44 |
1385078400000 | 3268.03 |
1385337600000 | 3287.67 |
1385424000000 | 3299.85 |
1385510400000 | 3309.1 |
1385596800000 | 3334.84 |
1385683200000 | 3353.26 |
1385942400000 | 3338.7 |
1386028800000 | 3294.57 |
1386115200000 | 3277.39 |
1386201600000 | 3272.05 |
1386288000000 | 3259.03 |
1386547200000 | 3278.01 |
1386633600000 | 3275.59 |
1386720000000 | 3252.51 |
1386806400000 | 3246.05 |
1386892800000 | 3244.75 |
1387152000000 | 3224.23 |
1387238400000 | 3222.43 |
1387324800000 | 3236.85 |
1387411200000 | 3210.52 |
1387497600000 | 3221.05 |
1387756800000 | 3234.77 |
1387843200000 | 3263.03 |
1387929600000 | 3263.06 |
1388016000000 | 3260.33 |
1388102400000 | 3305.34 |
1388361600000 | 3325.94 |
1388448000000 | 3325.94 |
1388620800000 | 3311.65 |
1388707200000 | 3283.07 |
1388966400000 | 3255.62 |
1389052800000 | 3271.47 |
1389139200000 | 3315.67 |
1389225600000 | 3330.75 |
1389312000000 | 3329.96 |
1389571200000 | 3349.9 |
1389657600000 | 3331.39 |
1389744000000 | 3337.71 |
1389830400000 | 3346.34 |
1389916800000 | 3352.07 |
1390176000000 | 3346.99 |
1390262400000 | 3344.97 |
1390348800000 | 3351.64 |
1390435200000 | 3312.63 |
1390521600000 | 3278.61 |
1390780800000 | 3215.05 |
1390867200000 | 3234.98 |
1390953600000 | 3314.53 |
1391040000000 | 3314.89 |
1391126400000 | 3314.89 |
1391385600000 | 3254.7 |
1391472000000 | 3215.73 |
1391558400000 | 3225.73 |
1391644800000 | 3241.37 |
1391731200000 | 3289.26 |
1391990400000 | 3301.75 |
1392076800000 | 3312.14 |
1392163200000 | 3346.84 |
1392249600000 | 3323.3 |
1392336000000 | 3339.02 |
1392595200000 | 3359.57 |
1392681600000 | 3354.33 |
1392768000000 | 3357.21 |
1392854400000 | 3320.38 |
1392940800000 | 3334.61 |
1393200000000 | 3313.36 |
1393286400000 | 3345.7 |
1393372800000 | 3376.53 |
1393459200000 | 3364.41 |
1393545600000 | 3381.09 |
1393804800000 | 3361.28 |
1393891200000 | 3349.24 |
1393977600000 | 3385.11 |
1394064000000 | 3430.6 |
1394150400000 | 3442.73 |
1394409600000 | 3401.79 |
1394496000000 | 3438.27 |
1394582400000 | 3367.06 |
1394668800000 | 3397 |
1394755200000 | 3363.14 |
1395014400000 | 3365.66 |
1395100800000 | 3385.13 |
1395187200000 | 3390.74 |
1395273600000 | 3355.02 |
1395360000000 | 3362.33 |
1395619200000 | 3370.38 |
1395705600000 | 3351.42 |
1395792000000 | 3378.57 |
1395878400000 | 3382.24 |
1395964800000 | 3408.73 |
1396224000000 | 3412.37 |
1396310400000 | 3453.97 |
1396396800000 | 3480.98 |
1396483200000 | 3457.24 |
1396569600000 | 3483.65 |
1396828800000 | 3444.74 |
1396915200000 | 3457.53 |
1397001600000 | 3501.15 |
1397088000000 | 3527.99 |
1397174400000 | 3540.32 |
1397433600000 | 3545.12 |
1397520000000 | 3531.96 |
1397606400000 | 3548.35 |
1397692800000 | 3548.73 |
1397779200000 | 3571.6 |
1398038400000 | 3561.46 |
1398124800000 | 3581.39 |
1398211200000 | 3554.49 |
1398297600000 | 3526.95 |
1398384000000 | 3487.18 |
1398643200000 | 3521.66 |
1398729600000 | 3553.06 |
1398816000000 | 3557.15 |
1398902400000 | 3557.15 |
1398988800000 | 3556.79 |
1399248000000 | 3556.43 |
1399334400000 | 3556.79 |
1399420800000 | 3534.24 |
1399507200000 | 3518.8 |
1399593600000 | 3529.08 |
1399852800000 | 3512.48 |
1399939200000 | 3552.85 |
1400025600000 | 3559.81 |
1400112000000 | 3560.62 |
1400198400000 | 3542.54 |
1400457600000 | 3530.79 |
1400544000000 | 3502.28 |
1400630400000 | 3505.35 |
1400716800000 | 3532.15 |
1400803200000 | 3544.92 |
1401062400000 | 3543.83 |
1401148800000 | 3545.98 |
1401235200000 | 3579.48 |
1401321600000 | 3566.34 |
1401408000000 | 3543.14 |
1401667200000 | 3508.83 |
1401753600000 | 3460.43 |
1401840000000 | 3460.43 |
1401926400000 | 3430.76 |
1402012800000 | 3430.76 |
1402272000000 | 3459.92 |
1402358400000 | 3497.33 |
1402444800000 | 3514.4 |
1402531200000 | 3509.17 |
1402617600000 | 3502.84 |
1402876800000 | 3494.04 |
1402963200000 | 3487.88 |
1403049600000 | 3484.4 |
1403136000000 | 3514.61 |
1403222400000 | 3501.7 |
1403481600000 | 3495.79 |
1403568000000 | 3499.3 |
1403654400000 | 3469.43 |
1403740800000 | 3509.86 |
1403827200000 | 3523.51 |
1404086400000 | 3558.78 |
1404172800000 | 3581.54 |
1404259200000 | 3621.63 |
1404345600000 | 3635.97 |
1404432000000 | 3642.23 |
1404691200000 | 3628.21 |
1404777600000 | 3635.15 |
1404864000000 | 3635.81 |
1404950400000 | 3634.85 |
1405036800000 | 3612.54 |
1405296000000 | 3637.04 |
1405382400000 | 3595.11 |
1405468800000 | 3551.86 |
1405555200000 | 3573.63 |
1405641600000 | 3565.41 |
1405900800000 | 3583.77 |
1405987200000 | 3615.88 |
1406073600000 | 3637.74 |
1406160000000 | 3593.56 |
1406246400000 | 3630.85 |
1406505600000 | 3626.18 |
1406592000000 | 3598 |
1406678400000 | 3621.21 |
1406764800000 | 3619.46 |
1406851200000 | 3618.78 |
1407110400000 | 3655.33 |
1407196800000 | 3640.85 |
1407283200000 | 3625.77 |
1407369600000 | 3613.25 |
1407456000000 | 3611.12 |
1407715200000 | 3635.59 |
1407801600000 | 3660.87 |
1407888000000 | 3700.67 |
1407974400000 | 3754.62 |
1408060800000 | 3755 |
1408320000000 | 3781.01 |
1408406400000 | 3811.82 |
1408492800000 | 3784.62 |
1408579200000 | 3756.94 |
1408665600000 | 3795.45 |
1408924800000 | 3821.44 |
1409011200000 | 3853.52 |
1409097600000 | 3867.51 |
1409184000000 | 3863.31 |
1409270400000 | 3842.76 |
1409529600000 | 3842.67 |
1409616000000 | 3823.33 |
1409702400000 | 3833.54 |
1409788800000 | 3826.99 |
1409875200000 | 3808.78 |
1410134400000 | 3808.78 |
1410220800000 | 3808.39 |
1410307200000 | 3808.39 |
1410393600000 | 3743.28 |
1410480000000 | 3729.13 |
1410739200000 | 3694.93 |
1410825600000 | 3731.05 |
1410912000000 | 3760.51 |
1410998400000 | 3734.24 |
1411084800000 | 3765.2 |
1411344000000 | 3758.74 |
1411430400000 | 3766.85 |
1411516800000 | 3791.3 |
1411603200000 | 3781.51 |
1411689600000 | 3752.81 |
1411948800000 | 3681.13 |
1412035200000 | 3686 |
1412121600000 | 3615.22 |
1412208000000 | 3633.96 |
1412294400000 | 3633.58 |
1412553600000 | 3598.06 |
1412640000000 | 3601.89 |
1412726400000 | 3581.66 |
1412812800000 | 3581.66 |
1412899200000 | 3542.88 |
1413158400000 | 3465.66 |
1413244800000 | 3509.89 |
1413331200000 | 3515.44 |
1413417600000 | 3519.21 |
1413504000000 | 3501.07 |
1413763200000 | 3561.46 |
1413849600000 | 3576.43 |
1413936000000 | 3645.71 |
1414022400000 | 3639.51 |
1414108800000 | 3583.66 |
1414368000000 | 3599.18 |
1414454400000 | 3592.59 |
1414540800000 | 3630.45 |
1414627200000 | 3563.98 |
1414713600000 | 3492.71 |
1414972800000 | 3460.93 |
1415059200000 | 3406.49 |
1415145600000 | 3401.74 |
1415232000000 | 3362.16 |
1415318400000 | 3347.54 |
1415577600000 | 3354.79 |
1415664000000 | 3361.07 |
1415750400000 | 3344.81 |
1415836800000 | 3352.29 |
1415923200000 | 3305.28 |
1416182400000 | 3290.17 |
1416268800000 | 3313.4 |
1416355200000 | 3316.41 |
1416441600000 | 3283.84 |
1416528000000 | 3289.78 |
1416787200000 | 3302 |
1416873600000 | 3334.8 |
1416960000000 | 3356.45 |
1417046400000 | 3347.92 |
1417132800000 | 3316.4 |
1417392000000 | 3270.54 |
1417478400000 | 3312.14 |
1417564800000 | 3310.16 |
1417651200000 | 3314.15 |
1417737600000 | 3314.15 |
1417996800000 | 3284.21 |
1418083200000 | 3281.75 |
1418169600000 | 3269.13 |
1418256000000 | 3235.76 |
1418342400000 | 3230.36 |
1418601600000 | 3262.9 |
1418688000000 | 3294.45 |
1418774400000 | 3279.97 |
1418860800000 | 3233.03 |
1418947200000 | 3255.45 |
1419206400000 | 3282.48 |
1419292800000 | 3264.21 |
1419379200000 | 3284.74 |
1419465600000 | 3284.75 |
1419552000000 | 3290.14 |
1419811200000 | 3288.41 |
1419897600000 | 3281.35 |
1419984000000 | 3280.99 |
1420156800000 | 3294.56 |
1420416000000 | 3285.89 |
1420502400000 | 3300.77 |
1420588800000 | 3285.45 |
1420675200000 | 3308.39 |
1420761600000 | 3372.83 |
1421020800000 | 3403.01 |
1421107200000 | 3388.57 |
1421193600000 | 3407.64 |
1421280000000 | 3420.13 |
1421366400000 | 3413.28 |
1421625600000 | 3423.87 |
1421712000000 | 3396.11 |
1421798400000 | 3412.3 |
1421884800000 | 3390.92 |
1421971200000 | 3430.89 |
1422230400000 | 3447.58 |
1422316800000 | 3460.19 |
1422403200000 | 3483.25 |
1422489600000 | 3456.61 |
1422576000000 | 3473.09 |
1422835200000 | 3424.01 |
1422921600000 | 3460.3 |
1423008000000 | 3516.72 |
1423094400000 | 3511 |
1423180800000 | 3516.36 |
1423440000000 | 3452.75 |
1423526400000 | 3462.68 |
1423612800000 | 3487.97 |
1423699200000 | 3440.14 |
1423785600000 | 3503.94 |
1424044800000 | 3484.08 |
1424131200000 | 3498.22 |
1424217600000 | 3497.84 |
1424304000000 | 3498.22 |
1424390400000 | 3497.84 |
1424649600000 | 3497.4 |
1424736000000 | 3524.23 |
1424822400000 | 3558.71 |
1424908800000 | 3574.55 |
1424995200000 | 3591.02 |
1425254400000 | 3562.13 |
1425340800000 | 3588.72 |
1425427200000 | 3572.23 |
1425513600000 | 3564.91 |
1425600000000 | 3588.77 |
1425859200000 | 3512.56 |
1425945600000 | 3456.48 |
1426032000000 | 3416.1 |
1426118400000 | 3445.01 |
1426204800000 | 3473.78 |
1426464000000 | 3462.32 |
1426550400000 | 3515.02 |
1426636800000 | 3502.42 |
1426723200000 | 3571.08 |
1426809600000 | 3586.76 |
1427068800000 | 3610.67 |
1427155200000 | 3663.28 |
1427241600000 | 3706.03 |
1427328000000 | 3647.43 |
1427414400000 | 3667.65 |
1427673600000 | 3712.77 |
1427760000000 | 3727.92 |
1427846400000 | 3758.76 |
1427932800000 | 3796.07 |
1428019200000 | 3844.17 |
1428278400000 | 3892.94 |
1428364800000 | 3875.04 |
1428451200000 | 3889.74 |
1428537600000 | 3902.74 |
1428624000000 | 3957.06 |
1428883200000 | 3975.58 |
1428969600000 | 3966.94 |
1429056000000 | 4001.02 |
1429142400000 | 4056.76 |
1429228800000 | 4115.03 |
1429488000000 | 4126.31 |
1429574400000 | 4113.9 |
1429660800000 | 4102.78 |
1429747200000 | 4089.92 |
1429833600000 | 4061.82 |
1430092800000 | 4144.97 |
1430179200000 | 4142.2 |
1430265600000 | 4138.4 |
1430352000000 | 4086.4 |
1430438400000 | 4085.96 |
1430697600000 | 4021.44 |
1430784000000 | 4021.88 |
1430870400000 | 3944.89 |
1430956800000 | 3918.4 |
1431043200000 | 3964.76 |
1431302400000 | 4021.15 |
1431388800000 | 3992.28 |
1431475200000 | 4004.66 |
1431561600000 | 4076.78 |
1431648000000 | 4101.64 |
1431907200000 | 4128.34 |
1431993600000 | 4129.05 |
1432080000000 | 4149.2 |
1432166400000 | 4158.1 |
1432252800000 | 4197.96 |
1432512000000 | 4197.96 |
1432598400000 | 4131.28 |
1432684800000 | 4056.52 |
1432771200000 | 4081.29 |
1432857600000 | 4083.47 |
1433116800000 | 4088.09 |
1433203200000 | 4020.63 |
1433289600000 | 4029.26 |
1433376000000 | 4013.58 |
1433462400000 | 4023.61 |
1433721600000 | 4017.74 |
1433808000000 | 4057.53 |
1433894400000 | 4055.68 |
1433980800000 | 4083.34 |
1434067200000 | 4066.61 |
1434326400000 | 4032.06 |
1434412800000 | 4008.19 |
1434499200000 | 4039.64 |
1434585600000 | 4126.36 |
1434672000000 | 4142.35 |
1434931200000 | 4183.05 |
1435017600000 | 4198.85 |
1435104000000 | 4215.37 |
1435190400000 | 4276.98 |
1435276800000 | 4256.84 |
1435536000000 | 4137.64 |
1435622400000 | 4229.49 |
1435708800000 | 4294.87 |
1435795200000 | 4335.03 |
1435881600000 | 4373.11 |
1436140800000 | 4267.8 |
1436227200000 | 4108.26 |
1436313600000 | 4065.77 |
1436400000000 | 4095.51 |
1436486400000 | 4130.57 |
1436745600000 | 4219.93 |
1436832000000 | 4225.84 |
1436918400000 | 4256.81 |
1437004800000 | 4241.94 |
1437091200000 | 4246.87 |
1437350400000 | 4277 |
1437436800000 | 4258.47 |
1437523200000 | 4236.66 |
1437609600000 | 4211.74 |
1437696000000 | 4183.55 |
1437955200000 | 4075.4 |
1438041600000 | 4083.17 |
1438128000000 | 4030.55 |
1438214400000 | 3946.53 |
1438300800000 | 3978.69 |
1438560000000 | 3937.91 |
1438646400000 | 4022.81 |
1438732800000 | 4046 |
1438819200000 | 4119.73 |
1438905600000 | 4116.84 |
1439164800000 | 4146.62 |
1439251200000 | 4003.87 |
1439337600000 | 3888.11 |
1439424000000 | 4000.25 |
1439510400000 | 4000.72 |
1439769600000 | 3950.08 |
1439856000000 | 3871.7 |
1439942400000 | 3762.18 |
1440028800000 | 3704 |
1440115200000 | 3600.25 |
1440374400000 | 3509.97 |
1440460800000 | 3604.02 |
1440547200000 | 3769.89 |
1440633600000 | 3802.85 |
1440720000000 | 3896.06 |
1440979200000 | 3870.73 |
1441065600000 | 3828.1 |
1441152000000 | 3790.29 |
1441238400000 | 3750.79 |
1441324800000 | 3596.16 |
1441584000000 | 3565.41 |
1441670400000 | 3494.19 |
1441756800000 | 3666.34 |
1441843200000 | 3727.04 |
1441929600000 | 3778.1 |
1442188800000 | 3723.5 |
1442275200000 | 3731.55 |
1442361600000 | 3822.41 |
1442448000000 | 3838.6 |
1442534400000 | 3939.94 |
1442793600000 | 3861.8 |
1442880000000 | 3874.38 |
1442966400000 | 3750.97 |
1443052800000 | 3762.12 |
1443139200000 | 3748.95 |
1443398400000 | 3749.15 |
1443484800000 | 3748.81 |
1443571200000 | 3761.73 |
1443657600000 | 3825.71 |
1443744000000 | 3799.87 |
1444003200000 | 3857 |
1444089600000 | 3878.17 |
1444176000000 | 3817.52 |
1444262400000 | 3809.52 |
1444348800000 | 3809.47 |
1444608000000 | 3861.03 |
1444694400000 | 3815.75 |
1444780800000 | 3798.22 |
1444867200000 | 3901.06 |
1444953600000 | 3904.03 |
1445212800000 | 3931.31 |
1445299200000 | 3926.44 |
1445385600000 | 3899.12 |
1445472000000 | 3806 |
1445558400000 | 3880.39 |
1445817600000 | 3888.26 |
1445904000000 | 3889.69 |
1445990400000 | 3920.64 |
1446076800000 | 3858.33 |
1446163200000 | 3822.94 |
1446422400000 | 3804.61 |
1446508800000 | 3840.17 |
1446595200000 | 3869.93 |
1446681600000 | 3870.64 |
1446768000000 | 3857.38 |
1447027200000 | 3713.93 |
1447113600000 | 3632.05 |
1447200000000 | 3662.78 |
1447286400000 | 3663.48 |
1447372800000 | 3615.17 |
1447632000000 | 3536.35 |
1447718400000 | 3615.94 |
1447804800000 | 3569.72 |
1447891200000 | 3661.37 |
1447977600000 | 3699.52 |
1448236800000 | 3712.5 |
1448323200000 | 3742.34 |
1448409600000 | 3777.71 |
1448496000000 | 3786.2 |
1448582400000 | 3766.13 |
1448841600000 | 3702.88 |
1448928000000 | 3737.96 |
1449014400000 | 3705.6 |
1449100800000 | 3684.56 |
1449187200000 | 3675.49 |
1449446400000 | 3613.33 |
1449532800000 | 3531.78 |
1449619200000 | 3517.18 |
1449705600000 | 3503.08 |
1449792000000 | 3477.47 |
1450051200000 | 3389.73 |
1450137600000 | 3415.23 |
1450224000000 | 3487.76 |
1450310400000 | 3514.63 |
1450396800000 | 3553.46 |
1450656000000 | 3586.53 |
1450742400000 | 3587.43 |
1450828800000 | 3586.74 |
1450915200000 | 3589.78 |
1451001600000 | 3589.78 |
1451260800000 | 3578.87 |
1451347200000 | 3644.96 |
1451433600000 | 3659.5 |
1451520000000 | 3659.81 |
1451865600000 | 3547.28 |
1451952000000 | 3573.72 |
1452038400000 | 3587.95 |
1452124800000 | 3552.67 |
1452211200000 | 3585.94 |
1452470400000 | 3499.18 |
1452556800000 | 3466.89 |
1452643200000 | 3538.12 |
1452729600000 | 3479.09 |
1452816000000 | 3455.47 |
1453075200000 | 3470.08 |
1453161600000 | 3493.19 |
1453248000000 | 3404.42 |
1453334400000 | 3402.66 |
1453420800000 | 3486.26 |
1453680000000 | 3542.87 |
1453766400000 | 3504.62 |
1453852800000 | 3510.85 |
1453939200000 | 3520 |
1454025600000 | 3570.07 |
1454284800000 | 3580.75 |
1454371200000 | 3549.73 |
1454457600000 | 3490.29 |
1454544000000 | 3535.19 |
1454630400000 | 3539.24 |
1454889600000 | 3539.09 |
1454976000000 | 3539.23 |
1455062400000 | 3539.3 |
1455148800000 | 3379.44 |
1455235200000 | 3203.81 |
1455494400000 | 3287.06 |
1455580800000 | 3318.25 |
1455667200000 | 3222.6 |
1455753600000 | 3282.2 |
1455840000000 | 3292.65 |
1456099200000 | 3321.69 |
1456185600000 | 3295.14 |
1456272000000 | 3276.17 |
1456358400000 | 3287.61 |
1456444800000 | 3300.57 |
1456704000000 | 3314.16 |
1456790400000 | 3314.11 |
1456876800000 | 3376.88 |
1456963200000 | 3443.92 |
1457049600000 | 3479.58 |
1457308800000 | 3480.61 |
1457395200000 | 3467.34 |
1457481600000 | 3470.39 |
1457568000000 | 3531.85 |
1457654400000 | 3544.82 |
1457913600000 | 3536.44 |
1458000000000 | 3527.23 |
1458086400000 | 3520.76 |
1458172800000 | 3597.28 |
1458259200000 | 3641.63 |
1458518400000 | 3607.01 |
1458604800000 | 3633.32 |
1458691200000 | 3616.3 |
1458777600000 | 3575.5 |
1458864000000 | 3577.97 |
1459123200000 | 3561.19 |
1459209600000 | 3593.71 |
1459296000000 | 3641.14 |
1459382400000 | 3657.41 |
1459468800000 | 3607.44 |
1459728000000 | 3645.72 |
1459814400000 | 3621.48 |
1459900800000 | 3627.99 |
1459987200000 | 3664.36 |
1460073600000 | 3658.4 |
1460332800000 | 3659.88 |
1460419200000 | 3668.94 |
1460505600000 | 3669.15 |
1460592000000 | 3662.01 |
1460678400000 | 3703.43 |
1460937600000 | 3693.85 |
1461024000000 | 3764.8 |
1461110400000 | 3755.49 |
1461196800000 | 3785.44 |
1461283200000 | 3748.69 |
1461542400000 | 3729.28 |
1461628800000 | 3711.2 |
1461715200000 | 3706.84 |
1461801600000 | 3743 |
1461888000000 | 3748.79 |
1462147200000 | 3695.89 |
1462233600000 | 3718.06 |
1462320000000 | 3635.77 |
1462406400000 | 3636.01 |
1462492800000 | 3635.84 |
1462752000000 | 3586.02 |
1462838400000 | 3604.56 |
1462924800000 | 3626.85 |
1463011200000 | 3651.23 |
1463097600000 | 3623.75 |
1463356800000 | 3598.96 |
1463443200000 | 3603.14 |
1463529600000 | 3535.56 |
1463616000000 | 3469.14 |
1463702400000 | 3506.19 |
1463961600000 | 3536.25 |
1464048000000 | 3484.17 |
1464134400000 | 3532.8 |
1464220800000 | 3532.39 |
1464307200000 | 3552.3 |
1464566400000 | 3512.45 |
1464652800000 | 3550.84 |
1464739200000 | 3550.32 |
1464825600000 | 3571.78 |
1464912000000 | 3588.45 |
1465171200000 | 3588.11 |
1465257600000 | 3692.01 |
1465344000000 | 3729.64 |
1465430400000 | 3732.49 |
1465516800000 | 3709.25 |
1465776000000 | 3616.62 |
1465862400000 | 3597.8 |
1465948800000 | 3592.03 |
1466035200000 | 3528.08 |
1466121600000 | 3515.3 |
1466380800000 | 3595.8 |
1466467200000 | 3612.44 |
1466553600000 | 3620.55 |
1466640000000 | 3605.92 |
1466726400000 | 3372.16 |
1466985600000 | 3370.11 |
1467072000000 | 3443.22 |
1467158400000 | 3527.76 |
1467244800000 | 3567.18 |
1467331200000 | 3611.81 |
1467590400000 | 3617.55 |
1467676800000 | 3591.39 |
1467763200000 | 3514.97 |
1467849600000 | 3588.61 |
1467936000000 | 3532 |
1468195200000 | 3604.2 |
1468281600000 | 3609.01 |
1468368000000 | 3624.1 |
1468454400000 | 3639.42 |
1468540800000 | 3644.94 |
1468800000000 | 3635.12 |
1468886400000 | 3625.85 |
1468972800000 | 3622.47 |
1469059200000 | 3639.2 |
1469145600000 | 3649 |
1469404800000 | 3622.24 |
1469491200000 | 3645.17 |
1469577600000 | 3636.39 |
1469664000000 | 3676.22 |
1469750400000 | 3686.55 |
1470009600000 | 3715.55 |
1470096000000 | 3696.57 |
1470182400000 | 3645.41 |
1470268800000 | 3663.28 |
1470355200000 | 3662.76 |
1470614400000 | 3683.39 |
1470700800000 | 3718.89 |
1470787200000 | 3774.39 |
1470873600000 | 3752.07 |
1470960000000 | 3761.88 |
1471219200000 | 3762.06 |
1471305600000 | 3780.19 |
1471392000000 | 3696.89 |
1471478400000 | 3698.05 |
1471564800000 | 3644.72 |
1471824000000 | 3580.24 |
1471910400000 | 3623.96 |
1471996800000 | 3604.87 |
1472083200000 | 3613.25 |
1472169600000 | 3624.46 |
1472428800000 | 3527.85 |
1472515200000 | 3556.47 |
1472601600000 | 3561.82 |
1472688000000 | 3561.02 |
1472774400000 | 3599.04 |
1473033600000 | 3663.29 |
1473120000000 | 3639.47 |
1473206400000 | 3665.41 |
1473292800000 | 3649.47 |
1473379200000 | 3601.14 |
1473638400000 | 3498.5 |
1473724800000 | 3476.76 |
1473811200000 | 3476.43 |
1473897600000 | 3476.51 |
1473984000000 | 3476.65 |
1474243200000 | 3504.8 |
1474329600000 | 3524.1 |
1474416000000 | 3541.75 |
1474502400000 | 3627.68 |
1474588800000 | 3657.41 |
1474848000000 | 3628.05 |
1474934400000 | 3694.57 |
1475020800000 | 3680.93 |
1475107200000 | 3695.99 |
1475193600000 | 3622.82 |
1475452800000 | 3623.09 |
1475539200000 | 3614.15 |
1475625600000 | 3588.02 |
1475712000000 | 3569.63 |
1475798400000 | 3509.29 |
1476057600000 | 3547.21 |
1476144000000 | 3512.91 |
1476230400000 | 3510.81 |
1476316800000 | 3421.17 |
1476403200000 | 3440.36 |
1476662400000 | 3392.34 |
1476748800000 | 3429.7 |
1476835200000 | 3448.6 |
1476921600000 | 3416.27 |
1477008000000 | 3379.14 |
1477267200000 | 3371.85 |
1477353600000 | 3325.9 |
1477440000000 | 3304.55 |
1477526400000 | 3324.1 |
1477612800000 | 3271.3 |
1477872000000 | 3214.29 |
1477958400000 | 3218.72 |
1478044800000 | 3110.3 |
1478131200000 | 3174.66 |
1478217600000 | 3158.26 |
1478476800000 | 3192.74 |
1478563200000 | 3225.96 |
1478649600000 | 3102.06 |
1478736000000 | 3204.14 |
1478822400000 | 3167.22 |
1479081600000 | 3157.04 |
1479168000000 | 3146.8 |
1479254400000 | 3203.26 |
1479340800000 | 3178.28 |
1479427200000 | 3119.66 |
1479686400000 | 3056.98 |
1479772800000 | 3085.14 |
1479859200000 | 3049.09 |
1479945600000 | 3001.13 |
1480032000000 | 3021.23 |
1480291200000 | 3021.09 |
1480377600000 | 3051.44 |
1480464000000 | 3042.8 |
1480550400000 | 3040.96 |
1480636800000 | 2997 |
1480896000000 | 2953.56 |
1480982400000 | 2998.63 |
1481068800000 | 2996.14 |
1481155200000 | 3071.43 |
1481241600000 | 3072.47 |
1481500800000 | 3103.8 |
1481587200000 | 3137.55 |
1481673600000 | 3128.78 |
1481760000000 | 3142.07 |
1481846400000 | 3124.62 |
1482105600000 | 3100.15 |
1482192000000 | 3072.84 |
1482278400000 | 3069.05 |
1482364800000 | 3041.41 |
1482451200000 | 3051 |
1482710400000 | 3038.88 |
1482796800000 | 3034.7 |
1482883200000 | 3045.85 |
1482969600000 | 3057.17 |
1483056000000 | 3057.33 |
1483315200000 | 3048.83 |
1483401600000 | 3072.43 |
1483488000000 | 3076.23 |
1483574400000 | 3145.84 |
1483660800000 | 3136.89 |
1483920000000 | 3075.21 |
1484006400000 | 3083.86 |
1484092800000 | 3091.37 |
1484179200000 | 3122.98 |
1484265600000 | 3162.71 |
1484524800000 | 3123.53 |
1484611200000 | 3135.2 |
1484697600000 | 3170.59 |
1484784000000 | 3123.82 |
1484870400000 | 3134.07 |
1485129600000 | 3125.33 |
1485216000000 | 3111.83 |
1485302400000 | 3082.25 |
1485388800000 | 3122.32 |
1485475200000 | 3122.3 |
1485734400000 | 3122.33 |
1485820800000 | 3114.36 |
1485907200000 | 3169.74 |
1485993600000 | 3173.9 |
1486080000000 | 3158.31 |
1486339200000 | 3198.2 |
1486425600000 | 3191.78 |
1486512000000 | 3180.92 |
1486598400000 | 3192.86 |
1486684800000 | 3196.25 |
1486944000000 | 3214.14 |
1487030400000 | 3263.89 |
1487116800000 | 3286.79 |
1487203200000 | 3275.15 |
1487289600000 | 3268.71 |
1487548800000 | 3253.37 |
1487635200000 | 3286.03 |
1487721600000 | 3293.37 |
1487808000000 | 3312.34 |
1487894400000 | 3333.15 |
1488153600000 | 3322.13 |
1488240000000 | 3328.79 |
1488326400000 | 3328.71 |
1488412800000 | 3273.92 |
1488499200000 | 3195.09 |
1488758400000 | 3189.4 |
1488844800000 | 3249.7 |
1488931200000 | 3241.91 |
1489017600000 | 3202.65 |
1489104000000 | 3227.35 |
1489363200000 | 3268.31 |
1489449600000 | 3232.63 |
1489536000000 | 3224.3 |
1489622400000 | 3291.08 |
1489708800000 | 3307.9 |
1489968000000 | 3319.97 |
1490054400000 | 3330.85 |
1490140800000 | 3305.1 |
1490227200000 | 3329.51 |
1490313600000 | 3351.97 |
1490572800000 | 3378.38 |
1490659200000 | 3399.1 |
1490745600000 | 3401.95 |
1490832000000 | 3391.12 |
1490918400000 | 3414.64 |
1491177600000 | 3456.26 |
1491264000000 | 3425.02 |
1491350400000 | 3425.21 |
1491436800000 | 3405.31 |
1491523200000 | 3418.48 |
1491782400000 | 3332.54 |
1491868800000 | 3332.91 |
1491955200000 | 3347.79 |
1492041600000 | 3403.47 |
1492128000000 | 3376.39 |
1492387200000 | 3406.77 |
1492473600000 | 3408.06 |
1492560000000 | 3417.25 |
1492646400000 | 3432.34 |
1492732800000 | 3449.51 |
1492992000000 | 3440.09 |
1493078400000 | 3479.82 |
1493164800000 | 3500.32 |
1493251200000 | 3473.37 |
1493337600000 | 3424.77 |
1493596800000 | 3424.64 |
1493683200000 | 3441.06 |
1493769600000 | 3441.41 |
1493856000000 | 3473.87 |
1493942400000 | 3473.64 |
1494201600000 | 3521.81 |
1494288000000 | 3522.05 |
1494374400000 | 3504.93 |
1494460800000 | 3567.23 |
1494547200000 | 3542.55 |
1494806400000 | 3564.92 |
1494892800000 | 3575.52 |
1494979200000 | 3562.04 |
1495065600000 | 3527.22 |
1495152000000 | 3535.08 |
1495411200000 | 3572.04 |
1495497600000 | 3571.83 |
1495584000000 | 3589.02 |
1495670400000 | 3639.95 |
1495756800000 | 3643.62 |
1496016000000 | 3621.09 |
1496102400000 | 3640.58 |
1496188800000 | 3679.87 |
1496275200000 | 3667.27 |
1496361600000 | 3693.18 |
1496620800000 | 3713.34 |
1496707200000 | 3713.42 |
1496793600000 | 3703.81 |
1496880000000 | 3731.34 |
1496966400000 | 3745.25 |
1497225600000 | 3680.04 |
1497312000000 | 3716.56 |
1497398400000 | 3730.09 |
1497484800000 | 3705.64 |
1497571200000 | 3662.43 |
1497830400000 | 3676.74 |
1497916800000 | 3616.46 |
1498003200000 | 3580.11 |
1498089600000 | 3570.65 |
1498176000000 | 3607.67 |
1498435200000 | 3603.11 |
1498521600000 | 3609.87 |
1498608000000 | 3574.77 |
1498694400000 | 3597.71 |
1498780800000 | 3599.35 |
1499040000000 | 3567.8 |
1499126400000 | 3529.65 |
1499212800000 | 3539.77 |
1499299200000 | 3519.62 |
1499385600000 | 3528.84 |
1499644800000 | 3515.82 |
1499731200000 | 3511.54 |
1499817600000 | 3508.59 |
1499904000000 | 3546.47 |
1499990400000 | 3551.76 |
1500249600000 | 3597.28 |
1500336000000 | 3624.72 |
1500422400000 | 3658.93 |
1500508800000 | 3659.76 |
1500595200000 | 3675.12 |
1500854400000 | 3694.99 |
1500940800000 | 3676.43 |
1501027200000 | 3664.16 |
1501113600000 | 3703.54 |
1501200000000 | 3618.61 |
1501459200000 | 3618.5 |
1501545600000 | 3642.55 |
1501632000000 | 3644.65 |
1501718400000 | 3547.48 |
1501804800000 | 3563.13 |
1502064000000 | 3565.4 |
1502150400000 | 3579.34 |
1502236800000 | 3521.35 |
1502323200000 | 3501.62 |
1502409600000 | 3447.21 |
1502668800000 | 3455.19 |
1502755200000 | 3455.05 |
1502841600000 | 3459.88 |
1502928000000 | 3502.3 |
1503014400000 | 3491.61 |
1503273600000 | 3470.41 |
1503360000000 | 3496.28 |
1503446400000 | 3501.77 |
1503532800000 | 3524.59 |
1503619200000 | 3539.89 |
1503878400000 | 3593.97 |
1503964800000 | 3573.43 |
1504051200000 | 3579.46 |
1504137600000 | 3574.24 |
1504224000000 | 3585.64 |
1504483200000 | 3505.39 |
1504569600000 | 3493.89 |
1504656000000 | 3464.67 |
1504742400000 | 3521.85 |
1504828800000 | 3499.05 |
1505088000000 | 3492.05 |
1505174400000 | 3519.77 |
1505260800000 | 3504.07 |
1505347200000 | 3503.19 |
1505433600000 | 3523.65 |
1505692800000 | 3531.61 |
1505779200000 | 3519.17 |
1505865600000 | 3490.4 |
1505952000000 | 3440.55 |
1506038400000 | 3363.68 |
1506297600000 | 3336.79 |
1506384000000 | 3364.16 |
1506470400000 | 3347.42 |
1506556800000 | 3339.46 |
1506643200000 | 3380.97 |
1506902400000 | 3380.92 |
1506988800000 | 3381.24 |
1507075200000 | 3380.98 |
1507161600000 | 3381.08 |
1507248000000 | 3381.28 |
1507507200000 | 3380.9 |
1507593600000 | 3415.26 |
1507680000000 | 3447.33 |
1507766400000 | 3462.3 |
1507852800000 | 3459.75 |
1508112000000 | 3464.38 |
1508198400000 | 3465.72 |
1508284800000 | 3477.69 |
1508371200000 | 3491.57 |
1508457600000 | 3514.58 |
1508716800000 | 3515.08 |
1508803200000 | 3553.06 |
1508889600000 | 3576.02 |
1508976000000 | 3583.05 |
1509062400000 | 3602.9 |
1509321600000 | 3633.71 |
1509408000000 | 3651.72 |
1509494400000 | 3680.71 |
1509580800000 | 3675.07 |
1509667200000 | 3712.78 |
1509926400000 | 3714.25 |
1510012800000 | 3732.38 |
1510099200000 | 3749.98 |
1510185600000 | 3754.36 |
1510272000000 | 3762.26 |
1510531200000 | 3781.87 |
1510617600000 | 3859.2 |
1510704000000 | 3897.79 |
1510790400000 | 3956.06 |
1510876800000 | 3950.73 |
1511136000000 | 4005.85 |
1511222400000 | 4032.25 |
1511308800000 | 4014.24 |
1511395200000 | 4089.19 |
1511481600000 | 4070.94 |
1511740800000 | 4056.02 |
1511827200000 | 4012.55 |
1511913600000 | 4068.96 |
1512000000000 | 4000.75 |
1512086400000 | 4035.02 |
1512345600000 | 4018.64 |
1512432000000 | 4016.81 |
1512518400000 | 3932.7 |
1512604800000 | 3879.82 |
1512691200000 | 3838.26 |
1512950400000 | 3901.68 |
1513036800000 | 3864.76 |
1513123200000 | 3928.19 |
1513209600000 | 3896.14 |
1513296000000 | 3943.41 |
1513555200000 | 3923.35 |
1513641600000 | 3920.12 |
1513728000000 | 3918.99 |
1513814400000 | 3857.5 |
1513900800000 | 3941.55 |
1514160000000 | 3941.64 |
1514246400000 | 3964 |
1514332800000 | 4026.75 |
1514419200000 | 4085.6 |
1514505600000 | 4085.92 |
1514851200000 | 4176.88 |
1514937600000 | 4153.13 |
1515024000000 | 4082.94 |
1515110400000 | 4147.81 |
1515369600000 | 4115.96 |
1515456000000 | 4133.23 |
1515542400000 | 4158.68 |
1515628800000 | 4178.75 |
1515715200000 | 4235.09 |
1515974400000 | 4311.53 |
1516060800000 | 4333.87 |
1516147200000 | 4322.84 |
1516233600000 | 4322.54 |
1516320000000 | 4334.7 |
1516579200000 | 4318.77 |
1516665600000 | 4390.99 |
1516752000000 | 4414.83 |
1516838400000 | 4496.46 |
1516924800000 | 4500.96 |
1517184000000 | 4513.41 |
1517270400000 | 4454.84 |
1517356800000 | 4443.5 |
1517443200000 | 4432.84 |
1517529600000 | 4356.38 |
1517788800000 | 4168.49 |
1517875200000 | 4142.91 |
1517961600000 | 4040.91 |
1518048000000 | 4118.79 |
1518134400000 | 4034.4 |
1518393600000 | 4059.26 |
1518480000000 | 3988.66 |
1518566400000 | 4075.84 |
1518652800000 | 4075.71 |
1518739200000 | 4075.43 |
1518998400000 | 4221.71 |
1519084800000 | 4139.25 |
1519171200000 | 4168.81 |
1519257600000 | 4108.17 |
1519344000000 | 4180.48 |
1519603200000 | 4206.26 |
1519689600000 | 4197.61 |
1519776000000 | 4099.11 |
1519862400000 | 4099.11 |
1519948800000 | 4082.36 |
1520208000000 | 4013.66 |
1520294400000 | 4101.73 |
1520380800000 | 4069.58 |
1520467200000 | 4117.44 |
1520553600000 | 4202.51 |
1520812800000 | 4290.1 |
1520899200000 | 4264.52 |
1520985600000 | 4260.83 |
1521072000000 | 4267.92 |
1521158400000 | 4268.04 |
1521417600000 | 4201.77 |
1521504000000 | 4244.9 |
1521590400000 | 4232.39 |
1521676800000 | 4210.11 |
1521763200000 | 3996.14 |
1522022400000 | 4090.11 |
1522108800000 | 4169.44 |
1522195200000 | 4130.42 |
1522281600000 | 4190.55 |
1522368000000 | 4225.52 |
1522627200000 | 4260.22 |
1522713600000 | 4289.08 |
1522800000000 | 4213.31 |
1522886400000 | 4250.17 |
1522972800000 | 4215.05 |
1523232000000 | 4257.2 |
1523318400000 | 4271.49 |
1523404800000 | 4294.85 |
1523491200000 | 4253.25 |
1523577600000 | 4284.44 |
1523836800000 | 4283.42 |
1523923200000 | 4324.84 |
1524009600000 | 4319.14 |
1524096000000 | 4334.94 |
1524182400000 | 4326.73 |
1524441600000 | 4295.61 |
1524528000000 | 4256.7 |
1524614400000 | 4207.71 |
1524700800000 | 4238.3 |
1524787200000 | 4272.95 |
1525046400000 | 4336.7 |
1525132800000 | 4336.76 |
1525219200000 | 4308.43 |
1525305600000 | 4272.4 |
1525392000000 | 4246.96 |
1525651200000 | 4247.26 |
1525737600000 | 4156.52 |
1525824000000 | 4192.44 |
1525910400000 | 4247.45 |
1525996800000 | 4312.41 |
1526256000000 | 4320.11 |
1526342400000 | 4292.33 |
1526428800000 | 4248.6 |
1526515200000 | 4239.84 |
1526601600000 | 4302.43 |
1526860800000 | 4270.07 |
1526947200000 | 4269.7 |
1527033600000 | 4271.45 |
1527120000000 | 4290.58 |
1527206400000 | 4254.59 |
1527465600000 | 4349.44 |
1527552000000 | 4285.33 |
1527638400000 | 4267.5 |
1527724800000 | 4308.39 |
1527811200000 | 4323.9 |
1528070400000 | 4323.33 |
1528156800000 | 4329.28 |
1528243200000 | 4328.86 |
1528329600000 | 4372.35 |
1528416000000 | 4295.71 |
1528675200000 | 4329.93 |
1528761600000 | 4330.7 |
1528848000000 | 4330.42 |
1528934400000 | 4245.41 |
1529020800000 | 4158.82 |
1529280000000 | 4023.02 |
1529366400000 | 3917.51 |
1529452800000 | 4014.7 |
1529539200000 | 3920.4 |
1529625600000 | 3971.02 |
1529884800000 | 3973.9 |
1529971200000 | 3958.08 |
1530057600000 | 3915.18 |
1530144000000 | 3852.08 |
1530230400000 | 3913.86 |
1530489600000 | 3769.66 |
1530576000000 | 3779.34 |
1530662400000 | 3802.5 |
1530748800000 | 3765.3 |
1530835200000 | 3853.76 |
1531094400000 | 3852.02 |
1531180800000 | 3853.8 |
1531267200000 | 3796.09 |
1531353600000 | 3815.88 |
1531440000000 | 3859.58 |
1531699200000 | 3812.96 |
1531785600000 | 3812.86 |
1531872000000 | 3748.35 |
1531958400000 | 3692.74 |
1532044800000 | 3683.07 |
1532304000000 | 3609.58 |
1532390400000 | 3644.56 |
1532476800000 | 3656.84 |
1532563200000 | 3725.18 |
1532649600000 | 3743.85 |
1532908800000 | 3728.38 |
1532995200000 | 3751.44 |
1533081600000 | 3796.89 |
1533168000000 | 3720.02 |
1533254400000 | 3759.99 |
1533513600000 | 3746.1 |
1533600000000 | 3749.9 |
1533686400000 | 3744.9 |
1533772800000 | 3773.66 |
1533859200000 | 3732.82 |
1534118400000 | 3615.66 |
1534204800000 | 3666.68 |
1534291200000 | 3666.5 |
1534377600000 | 3645.64 |
1534464000000 | 3699.37 |
1534723200000 | 3699.99 |
1534809600000 | 3767.46 |
1534896000000 | 3736.64 |
1534982400000 | 3757.56 |
1535068800000 | 3795.19 |
1535328000000 | 3822.13 |
1535414400000 | 3844.29 |
1535500800000 | 3862.72 |
1535587200000 | 3858.83 |
1535673600000 | 3876.65 |
1535932800000 | 3875.01 |
1536019200000 | 3882.83 |
1536105600000 | 3829.48 |
1536192000000 | 3799.5 |
1536278400000 | 3826.99 |
1536537600000 | 3819.44 |
1536624000000 | 3849.51 |
1536710400000 | 3847.31 |
1536796800000 | 3888.07 |
1536883200000 | 3926.9 |
1537142400000 | 3852.5 |
1537228800000 | 3871.39 |
1537315200000 | 3864.86 |
1537401600000 | 3861.07 |
1537488000000 | 3904.64 |
1537747200000 | 3904.5 |
1537833600000 | 3904.51 |
1537920000000 | 3904.56 |
1538006400000 | 3938.46 |
1538092800000 | 3927.95 |
1538352000000 | 3888.35 |
1538438400000 | 3784.87 |
1538524800000 | 3785.01 |
1538611200000 | 3724.85 |
1538697600000 | 3662.87 |
1538956800000 | 3616.78 |
1539043200000 | 3616.89 |
1539129600000 | 3526.45 |
1539216000000 | 3324.73 |
1539302400000 | 3453.47 |
1539561600000 | 3398.33 |
1539648000000 | 3456.14 |
1539734400000 | 3487.9 |
1539820800000 | 3425.97 |
1539907200000 | 3466.95 |
1540166400000 | 3493.36 |
1540252800000 | 3361.24 |
1540339200000 | 3332.54 |
1540425600000 | 3260.06 |
1540512000000 | 3151.58 |
1540771200000 | 3034.75 |
1540857600000 | 3090.55 |
1540944000000 | 3104.09 |
1541030400000 | 3120.87 |
1541116800000 | 3311.79 |
1541376000000 | 3304.84 |
1541462400000 | 3319.98 |
1541548800000 | 3260.36 |
1541635200000 | 3328.6 |
1541721600000 | 3271.4 |
1541980800000 | 3216.88 |
1542067200000 | 3225.42 |
1542153600000 | 3220.02 |
1542240000000 | 3284.76 |
1542326400000 | 3318.68 |
1542585600000 | 3377.66 |
1542672000000 | 3343.69 |
1542758400000 | 3349.8 |
1542844800000 | 3337.02 |
1542931200000 | 3298.23 |
1543190400000 | 3358.45 |
1543276800000 | 3374.57 |
1543363200000 | 3385.15 |
1543449600000 | 3391.97 |
1543536000000 | 3390.44 |
1543795200000 | 3480.12 |
1543881600000 | 3485.12 |
1543968000000 | 3419.01 |
1544054400000 | 3318.53 |
1544140800000 | 3332.48 |
1544400000000 | 3246.92 |
1544486400000 | 3219.07 |
1544572800000 | 3287.2 |
1544659200000 | 3336.31 |
1544745600000 | 3264.97 |
1545004800000 | 3254.06 |
1545091200000 | 3244.07 |
1545177600000 | 3298.06 |
1545264000000 | 3270.86 |
1545350400000 | 3303.35 |
1545609600000 | 3280.55 |
1545696000000 | 3280.57 |
1545782400000 | 3240.51 |
1545868800000 | 3288.8 |
1545955200000 | 3335.99 |
1546214400000 | 3335.96 |
1546387200000 | 3277.27 |
1546473600000 | 3194.34 |
1546560000000 | 3240.49 |
1546819200000 | 3296.26 |
1546905600000 | 3268.59 |
1546992000000 | 3324.56 |
1547078400000 | 3332.16 |
1547164800000 | 3342.94 |
1547424000000 | 3305.36 |
1547510400000 | 3344.13 |
1547596800000 | 3354.02 |
1547683200000 | 3313.37 |
1547769600000 | 3351.17 |
1548028800000 | 3325.89 |
1548115200000 | 3312.43 |
1548201600000 | 3341.6 |
1548288000000 | 3361.16 |
1548374400000 | 3412.43 |
1548633600000 | 3435.15 |
1548720000000 | 3426.65 |
1548806400000 | 3454.7 |
1548892800000 | 3478.55 |
1548979200000 | 3464.33 |
1549238400000 | 3464.33 |
1549324800000 | 3464.16 |
1549411200000 | 3464.06 |
1549497600000 | 3485.02 |
1549584000000 | 3471.32 |
1549843200000 | 3483.47 |
1549929600000 | 3476.87 |
1550016000000 | 3523.38 |
1550102400000 | 3534.1 |
1550188800000 | 3507.13 |
1550448000000 | 3547.65 |
1550534400000 | 3555.08 |
1550620800000 | 3587.13 |
1550707200000 | 3572.73 |
1550793600000 | 3570.55 |
1551052800000 | 3610.44 |
1551139200000 | 3614.1 |
1551225600000 | 3634.07 |
1551312000000 | 3534.12 |
1551398400000 | 3534.54 |
1551657600000 | 3596.09 |
1551744000000 | 3588.17 |
1551830400000 | 3561.87 |
1551916800000 | 3523.4 |
1552003200000 | 3477.3 |
1552262400000 | 3499.88 |
1552348800000 | 3563.33 |
1552435200000 | 3567.81 |
1552521600000 | 3564.85 |
1552608000000 | 3562.45 |
1552867200000 | 3593.71 |
1552953600000 | 3570.31 |
1553040000000 | 3576.85 |
1553126400000 | 3537.76 |
1553212800000 | 3524.42 |
1553472000000 | 3440.93 |
1553558400000 | 3486.01 |
1553644800000 | 3467.04 |
1553731200000 | 3420.59 |
1553817600000 | 3470.54 |
1554076800000 | 3503.18 |
1554163200000 | 3484.96 |
1554249600000 | 3526.38 |
1554336000000 | 3525.89 |
1554422400000 | 3522.59 |
1554681600000 | 3494.66 |
1554768000000 | 3508.89 |
1554854400000 | 3537.57 |
1554940800000 | 3558.57 |
1555027200000 | 3576.11 |
1555286400000 | 3601.15 |
1555372800000 | 3582.35 |
1555459200000 | 3579.65 |
1555545600000 | 3516.98 |
1555632000000 | 3533.98 |
1555891200000 | 3518.4 |
1555977600000 | 3520.43 |
1556064000000 | 3471.15 |
1556150400000 | 3427.16 |
1556236800000 | 3393.72 |
1556496000000 | 3449.18 |
1556582400000 | 3429.1 |
1556668800000 | 3428.99 |
1556755200000 | 3457.24 |
1556841600000 | 3433.4 |
1557100800000 | 3433.46 |
1557187200000 | 3397.27 |
1557273600000 | 3370.53 |
1557360000000 | 3245.88 |
1557446400000 | 3259.03 |
1557705600000 | 3158.78 |
1557792000000 | 3168.07 |
1557878400000 | 3224.02 |
1557964800000 | 3180.89 |
1558051200000 | 3156.51 |
1558310400000 | 3124.63 |
1558396800000 | 3136.38 |
1558483200000 | 3148.7 |
1558569600000 | 3125.44 |
1558656000000 | 3104.07 |
1558915200000 | 3114.53 |
1559001600000 | 3147.18 |
1559088000000 | 3074.16 |
1559174400000 | 3084.51 |
1559260800000 | 3093.87 |
1559520000000 | 3119.01 |
1559606400000 | 3133.24 |
1559692800000 | 3157.31 |
1559779200000 | 3157.18 |
1559865600000 | 3172.79 |
1560124800000 | 3189.36 |
1560211200000 | 3232.03 |
1560297600000 | 3217.97 |
1560384000000 | 3234.32 |
1560470400000 | 3209.84 |
1560729600000 | 3189.07 |
1560816000000 | 3181.51 |
1560902400000 | 3226.82 |
1560988800000 | 3289.99 |
1561075200000 | 3260.76 |
1561334400000 | 3273.31 |
1561420800000 | 3248.19 |
1561507200000 | 3236.98 |
1561593600000 | 3211.07 |
1561680000000 | 3191.36 |
1561939200000 | 3207.21 |
1562025600000 | 3184.25 |
1562112000000 | 3144.12 |
1562198400000 | 3152.82 |
1562284800000 | 3161.28 |
1562544000000 | 3034.52 |
1562630400000 | 2988.72 |
1562716800000 | 3008 |
1562803200000 | 3066.94 |
1562889600000 | 3061.84 |
1563148800000 | 3036.14 |
1563235200000 | 3053.11 |
1563321600000 | 3009.55 |
1563408000000 | 3014.03 |
1563494400000 | 3065.71 |
1563753600000 | 3047.62 |
1563840000000 | 3035.98 |
1563926400000 | 3006.05 |
1564012800000 | 2958.26 |
1564099200000 | 2924.09 |
1564358400000 | 2836.87 |
1564444800000 | 2860.43 |
1564531200000 | 2874.54 |
1564617600000 | 2842.75 |
1564704000000 | 2789.08 |
1564963200000 | 2614.33 |
1565049600000 | 2554.43 |
1565136000000 | 2573.92 |
1565222400000 | 2662.34 |
1565308800000 | 2666.12 |
1565568000000 | 2657.81 |
1565654400000 | 2636.66 |
1565740800000 | 2664.95 |
1565827200000 | 2665.08 |
1565913600000 | 2644.19 |
1566172800000 | 2672.95 |
1566259200000 | 2713.39 |
1566345600000 | 2752.16 |
1566432000000 | 2733.23 |
1566518400000 | 2709.64 |
1566777600000 | 2617.01 |
1566864000000 | 2643.71 |
1566950400000 | 2683.82 |
1567036800000 | 2675.51 |
1567123200000 | 2727.64 |
1567382400000 | 2755.51 |
1567468800000 | 2749.1 |
1567555200000 | 2797.87 |
1567641600000 | 2821.03 |
1567728000000 | 2819.27 |
1567987200000 | 2814.16 |
1568073600000 | 2827.63 |
1568160000000 | 2859.6 |
1568246400000 | 2859.67 |
1568332800000 | 2859.57 |
1568592000000 | 2918.16 |
1568678400000 | 2911.51 |
1568764800000 | 2909.66 |
1568851200000 | 2900.22 |
1568937600000 | 2930.61 |
1569196800000 | 2906.82 |
1569283200000 | 2906.7 |
1569369600000 | 2843.3 |
1569456000000 | 2856.13 |
1569542400000 | 2833.41 |
1569801600000 | 2852.72 |
1569888000000 | 2882.8 |
1569974400000 | 2822.6 |
1570060800000 | 2822.94 |
1570147200000 | 2825.64 |
1570406400000 | 2845.55 |
1570492800000 | 2877.96 |
1570579200000 | 2877.8 |
1570665600000 | 2850.43 |
1570752000000 | 2876.25 |
1571011200000 | 2931.64 |
1571097600000 | 2948.71 |
1571184000000 | 2969.46 |
1571270400000 | 2958.2 |
1571356800000 | 2968.06 |
1571616000000 | 3006.71 |
1571702400000 | 3039.69 |
1571788800000 | 3030.84 |
1571875200000 | 3028.28 |
1571961600000 | 2998.62 |
1572220800000 | 3002.19 |
1572307200000 | 3034.41 |
1572393600000 | 3006.24 |
1572480000000 | 3034.09 |
1572566400000 | 3039.2 |
1572825600000 | 3104.7 |
1572912000000 | 3124.39 |
1572998400000 | 3116.45 |
1573084800000 | 3106.75 |
1573171200000 | 3117.44 |
1573430400000 | 3070.48 |
1573516800000 | 3098.63 |
1573603200000 | 3055.62 |
1573689600000 | 3056.24 |
1573776000000 | 3093.81 |
1574035200000 | 3090.83 |
1574121600000 | 3052.22 |
1574208000000 | 2999.37 |
1574294400000 | 2928.28 |
1574380800000 | 2925.08 |
1574640000000 | 2983.37 |
1574726400000 | 2995.8 |
1574812800000 | 2985.48 |
1574899200000 | 2958.33 |
1574985600000 | 2928.18 |
1575244800000 | 2930.69 |
1575331200000 | 2902.26 |
1575417600000 | 2870.76 |
1575504000000 | 2859.83 |
1575590400000 | 2892.72 |
1575849600000 | 2878.52 |
1575936000000 | 2885.41 |
1576022400000 | 2888.42 |
1576108800000 | 2942.33 |
1576195200000 | 3003.95 |
1576454400000 | 2999.93 |
1576540800000 | 3031.04 |
1576627200000 | 3013 |
1576713600000 | 3026.35 |
1576800000000 | 3050.87 |
1577059200000 | 3045.87 |
1577145600000 | 3022.08 |
1577232000000 | 3022.08 |
1577318400000 | 3059.45 |
1577404800000 | 3084.75 |
1577664000000 | 3128.87 |
1577750400000 | 3128.81 |
1577923200000 | 3119.63 |
1578009600000 | 3080.27 |
1578268800000 | 2998.58 |
1578355200000 | 3043.13 |
1578441600000 | 2938.73 |
1578528000000 | 3054.55 |
1578614400000 | 3073.85 |
1578873600000 | 3114.39 |
1578960000000 | 3120.63 |
1579046400000 | 3128.9 |
1579132800000 | 3126.64 |
1579219200000 | 3128.73 |
1579478400000 | 3117.69 |
1579564800000 | 3061.92 |
1579651200000 | 3108.42 |
1579737600000 | 3075.88 |
1579824000000 | 3076.16 |
1580083200000 | 3075.72 |
1580169600000 | 2950.88 |
1580256000000 | 2961.46 |
1580342400000 | 2886.07 |
1580428800000 | 2816.62 |
1580688000000 | 2817.37 |
1580774400000 | 2880.89 |
1580860800000 | 2873.46 |
1580947200000 | 2966.77 |
1581033600000 | 2938.28 |
1581292800000 | 2936.84 |
1581379200000 | 2980.78 |
1581465600000 | 3002.11 |
1581552000000 | 2974.8 |
1581638400000 | 2973.07 |
1581897600000 | 2973.32 |
1581984000000 | 2917.49 |
1582070400000 | 2916.94 |
1582156800000 | 2866.53 |
1582243200000 | 2784.25 |
1582502400000 | 2644.76 |
1582588800000 | 2727.41 |
1582675200000 | 2701.17 |
1582761600000 | 2671.31 |
1582848000000 | 2577.61 |
1583107200000 | 2674.53 |
1583193600000 | 2680.39 |
1583280000000 | 2742.64 |
1583366400000 | 2799.99 |
1583452800000 | 2733.63 |
1583712000000 | 2601.01 |
1583798400000 | 2635.79 |
1583884800000 | 2544.67 |
1583971200000 | 2383.33 |
1584057600000 | 2221.36 |
1584316800000 | 2151.78 |
1584403200000 | 2137.26 |
1584489600000 | 2006.91 |
1584576000000 | 1727.06 |
1584662400000 | 1946.41 |
1584921600000 | 1799.3 |
1585008000000 | 1961.99 |
1585094400000 | 2121.67 |
1585180800000 | 2157.61 |
1585267200000 | 2231.12 |
1585526400000 | 2263.02 |
1585612800000 | 2350.39 |
1585699200000 | 2272.92 |
1585785600000 | 2329.5 |
1585872000000 | 2338.82 |
1586131200000 | 2436.67 |
1586217600000 | 2502.55 |
1586304000000 | 2498.94 |
1586390400000 | 2541.75 |
1586476800000 | 2544.77 |
1586736000000 | 2493.7 |
1586822400000 | 2552.77 |
1586908800000 | 2552.68 |
1586995200000 | 2559.45 |
1587081600000 | 2635.89 |
1587340800000 | 2640.34 |
1587427200000 | 2583.6 |
1587513600000 | 2594.31 |
1587600000000 | 2631.57 |
1587686400000 | 2578.91 |
1587945600000 | 2652.04 |
1588032000000 | 2656.26 |
1588118400000 | 2679.97 |
1588204800000 | 2679.96 |
1588291200000 | 2679.56 |
1588550400000 | 2622.28 |
1588636800000 | 2622.28 |
1588723200000 | 2689.02 |
1588809600000 | 2710.97 |
1588896000000 | 2768.04 |
1589155200000 | 2778.95 |
1589241600000 | 2749 |
1589328000000 | 2765.88 |
1589414400000 | 2747.7 |
1589500800000 | 2750.29 |
1589760000000 | 2751.32 |
1589846400000 | 2800.65 |
1589932800000 | 2821.13 |
1590019200000 | 2840.68 |
1590105600000 | 2790.46 |
1590364800000 | 2808.22 |
1590451200000 | 2877.25 |
1590537600000 | 2883.34 |
1590624000000 | 2824.75 |
1590710400000 | 2830.41 |
1590969600000 | 2941.22 |
1591056000000 | 2988.98 |
1591142400000 | 3011.07 |
1591228800000 | 3008.75 |
1591315200000 | 3081.01 |
1591574400000 | 3103.25 |
1591660800000 | 3136.96 |
1591747200000 | 3174.89 |
1591833600000 | 3143.63 |
1591920000000 | 3062.02 |
1592179200000 | 2844.89 |
1592265600000 | 3035.51 |
1592352000000 | 3017.52 |
1592438400000 | 3035.87 |
1592524800000 | 3027.01 |
1592784000000 | 3024.4 |
1592870400000 | 3040.99 |
1592956800000 | 3083.83 |
1593043200000 | 3018.9 |
1593129600000 | 3036.9 |
1593388800000 | 2985.05 |
1593475200000 | 2998.62 |
1593561600000 | 2968.41 |
1593648000000 | 3018.6 |
1593734400000 | 3061.86 |
1593993600000 | 3105.12 |
1594080000000 | 3100.6 |
1594166400000 | 3117.84 |
1594252800000 | 3135.12 |
1594339200000 | 3104.93 |
1594598400000 | 3161.88 |
1594684800000 | 3152.25 |
1594771200000 | 3186.68 |
1594857600000 | 3155.32 |
1594944000000 | 3176.54 |
1595203200000 | 3196.28 |
1595289600000 | 3272.6 |
1595376000000 | 3306.37 |
1595462400000 | 3322.82 |
1595548800000 | 3288.75 |
1595808000000 | 3318.37 |
1595894400000 | 3338.86 |
1595980800000 | 3356.04 |
1596067200000 | 3362.73 |
1596153600000 | 3361.18 |
1596412800000 | 3381.15 |
1596499200000 | 3439.48 |
1596585600000 | 3508.29 |
1596672000000 | 3567.18 |
1596758400000 | 3567.57 |
1597017600000 | 3605.76 |
1597104000000 | 3615.05 |
1597190400000 | 3584.98 |
1597276800000 | 3611.61 |
1597363200000 | 3546.7 |
1597622400000 | 3546.35 |
1597708800000 | 3417.85 |
1597795200000 | 3502.21 |
1597881600000 | 3372.42 |
1597968000000 | 3395.85 |
1598227200000 | 3460.09 |
1598313600000 | 3550.67 |
1598400000000 | 3544.36 |
1598486400000 | 3519.12 |
1598572800000 | 3542.37 |
1598832000000 | 3582.94 |
1598918400000 | 3618.33 |
1599004800000 | 3676.04 |
1599091200000 | 3686.65 |
1599177600000 | 3671.64 |
1599436800000 | 3725.16 |
1599523200000 | 3703.63 |
1599609600000 | 3646.48 |
1599696000000 | 3701.98 |
1599782400000 | 3705.68 |
1600041600000 | 3749.51 |
1600128000000 | 3793.97 |
1600214400000 | 3791.68 |
1600300800000 | 3751.03 |
1600387200000 | 3836.16 |
1600646400000 | 3779.99 |
1600732800000 | 3644.6 |
1600819200000 | 3636.21 |
1600905600000 | 3458.77 |
1600992000000 | 3458.83 |
1601251200000 | 3557.83 |
1601337600000 | 3610.7 |
1601424000000 | 3610.67 |
1601510400000 | 3608.99 |
1601596800000 | 3607.52 |
1601856000000 | 3682.92 |
1601942400000 | 3701.34 |
1602028800000 | 3732.53 |
1602115200000 | 3773.02 |
1602201600000 | 3773.28 |
1602460800000 | 3795 |
1602547200000 | 3762.94 |
1602633600000 | 3721.85 |
1602720000000 | 3674.03 |
1602806400000 | 3623.45 |
1603065600000 | 3617.95 |
1603152000000 | 3636.53 |
1603238400000 | 3700.29 |
1603324800000 | 3643.68 |
1603411200000 | 3648.36 |
1603670400000 | 3555 |
1603756800000 | 3559.08 |
1603843200000 | 3631.89 |
1603929600000 | 3643.11 |
1604016000000 | 3538.23 |
1604275200000 | 3582.69 |
1604361600000 | 3667.87 |
1604448000000 | 3693.05 |
1604534400000 | 3806.11 |
1604620800000 | 3797.3 |
1604880000000 | 3897.83 |
1604966400000 | 3865 |
1605052800000 | 3878.41 |
1605139200000 | 3855.46 |
1605225600000 | 3858.9 |
1605484800000 | 3916.37 |
1605571200000 | 3896.78 |
1605657600000 | 3939.71 |
1605744000000 | 3925.48 |
1605830400000 | 3976.16 |
1606089600000 | 4010.28 |
1606176000000 | 3980.64 |
1606262400000 | 3955.53 |
1606348800000 | 4001.58 |
1606435200000 | 4043.6 |
1606694400000 | 4018.9 |
1606780800000 | 4053.02 |
1606867200000 | 4111.17 |
1606953600000 | 4140.86 |
1607040000000 | 4208.71 |
1607299200000 | 4226.61 |
1607385600000 | 4153.17 |
1607472000000 | 4192.55 |
1607558400000 | 4221.37 |
1607644800000 | 4239.76 |
1607904000000 | 4231.71 |
1607990400000 | 4222.24 |
1608076800000 | 4269.93 |
1608163200000 | 4300.47 |
1608249600000 | 4294.96 |
1608508800000 | 4299.35 |
1608595200000 | 4168.13 |
1608681600000 | 4126.12 |
1608768000000 | 4178.1 |
1608854400000 | 4178.1 |
1609113600000 | 4205.44 |
1609200000000 | 4322.22 |
1609286400000 | 4400.64 |
1609372800000 | 4399.01 |
1609718400000 | 4497.53 |
1609804800000 | 4528.72 |
1609891200000 | 4511.1 |
1609977600000 | 4549.04 |
1610064000000 | 4549.66 |
1610323200000 | 4436 |
1610409600000 | 4417.85 |
1610496000000 | 4454.5 |
1610582400000 | 4478.42 |
1610668800000 | 4413.29 |
1610928000000 | 4298.25 |
1611014400000 | 4380.86 |
1611100800000 | 4467.97 |
1611187200000 | 4512.69 |
1611273600000 | 4480.99 |
1611532800000 | 4567.21 |
1611619200000 | 4511.47 |
1611705600000 | 4478.29 |
1611792000000 | 4340.19 |
1611878400000 | 4200.81 |
1612137600000 | 4331.91 |
1612224000000 | 4367.8 |
1612310400000 | 4418.12 |
1612396800000 | 4358.29 |
1612483200000 | 4373.96 |
1612742400000 | 4372.27 |
1612828800000 | 4377.04 |
1612915200000 | 4449.53 |
1613001600000 | 4449.55 |
1613088000000 | 4449.94 |
1613347200000 | 4517.29 |
1613433600000 | 4495.01 |
1613520000000 | 4441.83 |
1613606400000 | 4392.58 |
1613692800000 | 4409.75 |
1613952000000 | 4351.22 |
1614038400000 | 4297.25 |
1614124800000 | 4153.25 |
1614211200000 | 4301.45 |
1614297600000 | 4175.57 |
1614556800000 | 4175.73 |
1614643200000 | 4206.38 |
1614729600000 | 4266.82 |
1614816000000 | 4211.25 |
1614902400000 | 4203.31 |
1615161600000 | 4102.82 |
1615248000000 | 4046.06 |
1615334400000 | 4026.48 |
1615420800000 | 4111.8 |
1615507200000 | 4195.85 |
1615766400000 | 4189.2 |
1615852800000 | 4289.49 |
1615939200000 | 4309.63 |
1616025600000 | 4344.88 |
1616112000000 | 4325.29 |
1616371200000 | 4351.23 |
1616457600000 | 4303.61 |
1616544000000 | 4304.07 |
1616630400000 | 4307.89 |
1616716800000 | 4372.43 |
1616976000000 | 4342.19 |
1617062400000 | 4337.88 |
1617148800000 | 4347.35 |
1617235200000 | 4361.11 |
1617321600000 | 4367.21 |
1617580800000 | 4385.88 |
1617667200000 | 4407.8 |
1617753600000 | 4441.1 |
1617840000000 | 4471.09 |
1617926400000 | 4479.94 |
1618185600000 | 4491.15 |
1618272000000 | 4519.69 |
1618358400000 | 4579.35 |
1618444800000 | 4579.15 |
1618531200000 | 4617.19 |
1618790400000 | 4652.97 |
1618876800000 | 4704.64 |
1618963200000 | 4641.26 |
1619049600000 | 4678.51 |
1619136000000 | 4674.25 |
1619395200000 | 4740.6 |
1619481600000 | 4736.14 |
1619568000000 | 4651.95 |
1619654400000 | 4649.15 |
1619740800000 | 4605.97 |
1620000000000 | 4459.58 |
1620086400000 | 4461.64 |
1620172800000 | 4461.98 |
1620259200000 | 4529.37 |
1620345600000 | 4600.22 |
1620604800000 | 4726.66 |
1620691200000 | 4666.48 |
1620777600000 | 4600.22 |
1620864000000 | 4503.76 |
1620950400000 | 4543.22 |
1621209600000 | 4493.58 |
1621296000000 | 4556.8 |
1621382400000 | 4556.25 |
1621468800000 | 4553.58 |
1621555200000 | 4552.06 |
1621814400000 | 4510.58 |
1621900800000 | 4591.16 |
1621987200000 | 4634.65 |
1622073600000 | 4655.25 |
1622160000000 | 4685.67 |
1622419200000 | 4719.65 |
1622505600000 | 4760.5 |
1622592000000 | 4734.85 |
1622678400000 | 4752.58 |
1622764800000 | 4726 |
1623024000000 | 4768.94 |
1623110400000 | 4752.36 |
1623196800000 | 4703.62 |
1623283200000 | 4722.92 |
1623369600000 | 4764.52 |
1623628800000 | 4751.27 |
1623715200000 | 4742.96 |
1623801600000 | 4757.99 |
1623888000000 | 4705.76 |
1623974400000 | 4752.54 |
1624233600000 | 4690.81 |
1624320000000 | 4737.88 |
1624406400000 | 4708.05 |
1624492800000 | 4708.37 |
1624579200000 | 4770.94 |
1624838400000 | 4788.01 |
1624924800000 | 4804.39 |
1625011200000 | 4838.31 |
1625097600000 | 4823.91 |
1625184000000 | 4834 |
1625443200000 | 4889.16 |
1625529600000 | 4892.31 |
1625616000000 | 4840.69 |
1625702400000 | 4742.54 |
1625788800000 | 4693.4 |
1626048000000 | 4725.62 |
1626134400000 | 4765.9 |
1626220800000 | 4764.01 |
1626307200000 | 4835.56 |
1626393600000 | 4842.88 |
1626652800000 | 4789.95 |
1626739200000 | 4745.52 |
1626825600000 | 4730.75 |
1626912000000 | 4777.71 |
1626998400000 | 4788.88 |
1627257600000 | 4721.44 |
1627344000000 | 4744.4 |
1627430400000 | 4699.65 |
1627516800000 | 4760.49 |
1627603200000 | 4688.02 |
1627862400000 | 4689.14 |
1627948800000 | 4681.66 |
1628035200000 | 4763.67 |
1628121600000 | 4786.96 |
1628208000000 | 4802.42 |
1628467200000 | 4772.49 |
1628553600000 | 4735.96 |
1628640000000 | 4701.35 |
1628726400000 | 4690.6 |
1628812800000 | 4601.29 |
1629072000000 | 4600.31 |
1629158400000 | 4461.94 |
1629244800000 | 4543.18 |
1629331200000 | 4372.21 |
1629417600000 | 4285.44 |
1629676800000 | 4388.12 |
1629763200000 | 4527.66 |
1629849600000 | 4550.44 |
1629936000000 | 4546.71 |
1630022400000 | 4567.35 |
1630281600000 | 4620.38 |
1630368000000 | 4689.47 |
1630454400000 | 4744.87 |
1630540800000 | 4715.81 |
1630627200000 | 4760.27 |
1630886400000 | 4781.28 |
1630972800000 | 4783.83 |
1631059200000 | 4701.3 |
1631145600000 | 4662.13 |
1631232000000 | 4688.59 |
1631491200000 | 4646.91 |
1631577600000 | 4714.05 |
1631664000000 | 4734.45 |
1631750400000 | 4731.24 |
1631836800000 | 4720.72 |
1632096000000 | 4720.47 |
1632182400000 | 4720.29 |
1632268800000 | 4720.25 |
1632355200000 | 4670.11 |
1632441600000 | 4663.95 |
1632700800000 | 4656.96 |
1632787200000 | 4552.39 |
1632873600000 | 4524.2 |
1632960000000 | 4514.53 |
1633046400000 | 4410.32 |
1633305600000 | 4409.95 |
1633392000000 | 4336.23 |
1633478400000 | 4192.38 |
1633564800000 | 4316.8 |
1633651200000 | 4294.61 |
1633910400000 | 4294.52 |
1633996800000 | 4235.52 |
1634083200000 | 4297.07 |
1634169600000 | 4428.86 |
1634256000000 | 4485.24 |
1634515200000 | 4469.96 |
1634601600000 | 4533.28 |
1634688000000 | 4529.72 |
1634774400000 | 4492.84 |
1634860800000 | 4489.21 |
1635120000000 | 4554.35 |
1635206400000 | 4608.56 |
1635292800000 | 4564.39 |
1635379200000 | 4527.65 |
1635465600000 | 4502.64 |
1635724800000 | 4480.46 |
1635811200000 | 4536.65 |
1635897600000 | 4473.55 |
1635984000000 | 4450.58 |
1636070400000 | 4413.03 |
1636329600000 | 4433.32 |
1636416000000 | 4450.12 |
1636502400000 | 4343.73 |
1636588800000 | 4343.34 |
1636675200000 | 4431.04 |
1636934400000 | 4490.28 |
1637020800000 | 4484.12 |
1637107200000 | 4434.99 |
1637193600000 | 4433.41 |
1637280000000 | 4445.77 |
1637539200000 | 4434.01 |
1637625600000 | 4371.04 |
1637712000000 | 4385.38 |
1637798400000 | 4350.87 |
1637884800000 | 4273.51 |
1638144000000 | 4210.02 |
1638230400000 | 4104.28 |
1638316800000 | 4206.89 |
1638403200000 | 4256.94 |
1638489600000 | 4330.55 |
1638748800000 | 4319.16 |
1638835200000 | 4371.72 |
1638921600000 | 4389.98 |
1639008000000 | 4455.18 |
1639094400000 | 4397.62 |
1639353600000 | 4374.16 |
1639440000000 | 4358.71 |
1639526400000 | 4351.24 |
1639612800000 | 4369.08 |
1639699200000 | 4376.17 |
1639958400000 | 4289.03 |
1640044800000 | 4294.07 |
1640131200000 | 4309.53 |
1640217600000 | 4331.38 |
1640304000000 | 4358.91 |
1640563200000 | 4361.13 |
1640649600000 | 4398.15 |
1640736000000 | 4413.83 |
1640822400000 | 4415.31 |
1640908800000 | 4415.08 |
1641168000000 | 4424.89 |
1641254400000 | 4410.94 |
1641340800000 | 4341.97 |
1641427200000 | 4239.68 |
1641513600000 | 4294.27 |
1641772800000 | 4252.83 |
1641859200000 | 4218.95 |
1641945600000 | 4310.05 |
1642032000000 | 4300.56 |
1642118400000 | 4272.58 |
1642377600000 | 4202.72 |
1642464000000 | 4124.48 |
1642550400000 | 4073.06 |
1642636800000 | 4146.63 |
1642723200000 | 4066.41 |
1642982400000 | 3956.89 |
1643068800000 | 3840.82 |
1643155200000 | 3827.87 |
1643241600000 | 3680.27 |
1643328000000 | 3785.81 |
1643587200000 | 3786.2 |
1643673600000 | 3786 |
1643760000000 | 3785.98 |
1643846400000 | 3866.06 |
1643932800000 | 3950.95 |
1644192000000 | 3941.52 |
1644278400000 | 3927.28 |
1644364800000 | 3995.85 |
1644451200000 | 3952.1 |
1644537600000 | 3874.55 |
1644796800000 | 3799.5 |
1644883200000 | 3717.66 |
1644969600000 | 3864.49 |
1645056000000 | 3856.33 |
1645142400000 | 3895.71 |
1645401600000 | 3914.56 |
1645488000000 | 3839.69 |
1645574400000 | 3895.94 |
1645660800000 | 3764.35 |
1645747200000 | 3860.7 |
1646006400000 | 3896.58 |
1646092800000 | 3895.83 |
1646179200000 | 3922.53 |
1646265600000 | 3993.39 |
1646352000000 | 3938.75 |
1646611200000 | 3813.99 |
1646697600000 | 3722.52 |
1646784000000 | 3722.62 |
1646870400000 | 3828.73 |
1646956800000 | 3848.12 |
1647216000000 | 3740.75 |
1647302400000 | 3719.8 |
1647388800000 | 3817.6 |
1647475200000 | 3939.7 |
1647561600000 | 3990.53 |
1647820800000 | 3943.22 |
1647907200000 | 3972.71 |
1647993600000 | 4003.19 |
1648080000000 | 4001.65 |
1648166400000 | 4004.88 |
1648425600000 | 3956.14 |
1648512000000 | 4003.37 |
1648598400000 | 4042.78 |
1648684800000 | 4061.51 |
1648771200000 | 4035.37 |
1649030400000 | 4069.13 |
1649116800000 | 4085.09 |
1649203200000 | 4036.22 |
1649289600000 | 3974.71 |
1649376000000 | 3969.61 |
1649635200000 | 3912.84 |
1649721600000 | 3877.58 |
1649808000000 | 3953.69 |
1649894400000 | 3972.28 |
1649980800000 | 3959 |
1650240000000 | 3913.67 |
1650326400000 | 3952.82 |
1650412800000 | 3961.31 |
1650499200000 | 3957.15 |
1650585600000 | 3930.36 |
1650844800000 | 3807.03 |
1650931200000 | 3825.01 |
1651017600000 | 3738.69 |
1651104000000 | 3716.01 |
1651190400000 | 3807.52 |
1651449600000 | 3765.48 |
1651536000000 | 3767.11 |
1651622400000 | 3748.06 |
1651708800000 | 3748.07 |
1651795200000 | 3689.1 |
1652054400000 | 3590.22 |
1652140800000 | 3567 |
1652227200000 | 3586.88 |
1652313600000 | 3452.97 |
1652400000000 | 3542.72 |
1652659200000 | 3549.04 |
1652745600000 | 3602.83 |
1652832000000 | 3628.23 |
1652918400000 | 3551.15 |
1653004800000 | 3630.07 |
1653264000000 | 3655.37 |
1653350400000 | 3585.89 |
1653436800000 | 3620.6 |
1653523200000 | 3615.11 |
1653609600000 | 3669.9 |
1653868800000 | 3767.9 |
1653955200000 | 3789.81 |
1654041600000 | 3789.86 |
1654128000000 | 3729.65 |
1654214400000 | 3772.81 |
1654473600000 | 3772.79 |
1654560000000 | 3663.56 |
1654646400000 | 3674.35 |
1654732800000 | 3667.78 |
1654819200000 | 3601.48 |
1655078400000 | 3394.05 |
1655164800000 | 3362.2 |
1655251200000 | 3264.13 |
1655337600000 | 3273.45 |
1655424000000 | 3250.26 |
1655683200000 | 3133.7 |
1655769600000 | 3171.05 |
1655856000000 | 3031.17 |
1655942400000 | 2923.89 |
1656028800000 | 3056.53 |
1656288000000 | 3154.39 |
1656374400000 | 3173.44 |
1656460800000 | 3107.94 |
1656547200000 | 3056.89 |
1656633600000 | 3018.26 |
1656892800000 | 2980.8 |
1656979200000 | 3056.72 |
1657065600000 | 2984.63 |
1657152000000 | 3047.15 |
1657238400000 | 3073.44 |
1657497600000 | 3060.6 |
1657584000000 | 2979.14 |
1657670400000 | 3023.91 |
1657756800000 | 3027.16 |
1657843200000 | 2989.27 |
1658102400000 | 3072.46 |
1658188800000 | 3103.97 |
1658275200000 | 3130.38 |
1658361600000 | 3148.16 |
1658448000000 | 3128.62 |
1658707200000 | 3125.11 |
1658793600000 | 3143.15 |
1658880000000 | 3146.43 |
1658966400000 | 3190.21 |
1659052800000 | 3230.32 |
1659312000000 | 3227.99 |
1659398400000 | 3208.3 |
1659484800000 | 3220.74 |
1659571200000 | 3244.25 |
1659657600000 | 3304.96 |
1659916800000 | 3291.62 |
1660003200000 | 3303.55 |
1660089600000 | 3252.08 |
1660176000000 | 3322.11 |
1660262400000 | 3336.78 |
1660521600000 | 3336.81 |
1660608000000 | 3332.13 |
1660694400000 | 3299.13 |
1660780800000 | 3272.49 |
1660867200000 | 3227.77 |
1661126400000 | 3136.76 |
1661212800000 | 3084.21 |
1661299200000 | 3128.59 |
1661385600000 | 3191 |
1661472000000 | 3197.66 |
1661731200000 | 3076.19 |
1661817600000 | 3138.01 |
1661904000000 | 3188.95 |
1661990400000 | 3076.35 |
1662076800000 | 3055.01 |
1662336000000 | 2999.11 |
1662422400000 | 3026.01 |
1662508800000 | 2951.34 |
1662595200000 | 2982.06 |
1662681600000 | 2981.75 |
1662940800000 | 2982.26 |
1663027200000 | 3061.88 |
1663113600000 | 2977.52 |
1663200000000 | 2976.37 |
1663286400000 | 2944.05 |
1663545600000 | 2873.68 |
1663632000000 | 2914.25 |
1663718400000 | 2883.07 |
1663804800000 | 2834.05 |
1663891200000 | 2761.13 |
1664150400000 | 2595.31 |
1664236800000 | 2632.81 |
1664323200000 | 2514.37 |
1664409600000 | 2518.65 |
1664496000000 | 2515.59 |
1664755200000 | 2515.33 |
1664841600000 | 2601.09 |
1664928000000 | 2592.1 |
1665014400000 | 2669.07 |
1665100800000 | 2629.6 |
1665360000000 | 2629.67 |
1665446400000 | 2487.38 |
1665532800000 | 2518.35 |
1665619200000 | 2431.57 |
1665705600000 | 2523.82 |
1665964800000 | 2524.95 |
1666051200000 | 2606.04 |
1666137600000 | 2573.65 |
1666224000000 | 2535.34 |
1666310400000 | 2495.72 |
1666569600000 | 2534.18 |
1666656000000 | 2539.09 |
1666742400000 | 2532.54 |
1666828800000 | 2594.08 |
1666915200000 | 2571.02 |
1667174400000 | 2582.82 |
1667260800000 | 2628.81 |
1667347200000 | 2623.53 |
1667433600000 | 2601.37 |
1667520000000 | 2615.13 |
1667779200000 | 2672.88 |
1667865600000 | 2740.69 |
1667952000000 | 2795.14 |
1668038400000 | 2745.72 |
1668124800000 | 2947.16 |
1668384000000 | 2938.53 |
1668470400000 | 3006.52 |
1668556800000 | 2992.17 |
1668643200000 | 2940 |
1668729600000 | 2921.68 |
1668988800000 | 2850.4899 |
1669075200000 | 2832.75 |
1669161600000 | 2887.68 |
1669248000000 | 2970.4699 |
1669334400000 | 2972.44 |
1669593600000 | 2888.2 |
1669680000000 | 2954.75 |
1669766400000 | 2983.63 |
1669852800000 | 3062.46 |
1669939200000 | 3030.35 |
1670198400000 | 3054.82 |
1670284800000 | 2944.4 |
1670371200000 | 2938.17 |
1670457600000 | 2929.89 |
1670544000000 | 3001.71 |
1670803200000 | 2971.87 |
1670889600000 | 2975.17 |
1670976000000 | 3038.07 |
1671062400000 | 3003.81 |
1671148800000 | 2975.6 |
1671408000000 | 2980.79 |
1671494400000 | 2961.87 |
1671580800000 | 2988.55 |
1671667200000 | 3046.43 |
1671753600000 | 2958.02 |
1672012800000 | 2970.18 |
1672099200000 | 3031.46 |
1672185600000 | 2994.23 |
1672272000000 | 2936.7 |
1672358400000 | 2936.77 |
1672617600000 | 2886.78 |
1672704000000 | 2881.51 |
1672790400000 | 2908.62 |
1672876800000 | 2910.9699 |
1672963200000 | 2942.37 |
1673222400000 | 3062.23 |
1673308800000 | 3048.6 |
1673395200000 | 3083.53 |
1673481600000 | 3091.25 |
1673568000000 | 3105.2399 |
1673827200000 | 3140.1 |
1673913600000 | 3110.14 |
1674000000000 | 3113.95 |
1674086400000 | 3140.67 |
1674172800000 | 3151.07 |
1674432000000 | 3151.23 |
1674518400000 | 3150.89 |
1674604800000 | 3194.61 |
1674691200000 | 3219.52 |
1674777600000 | 3230.92 |
1675036800000 | 3216.16 |
1675123200000 | 3230.4 |
1675209600000 | 3246.44 |
1675296000000 | 3301.95 |
1675382400000 | 3284.66 |
1675641600000 | 3209.65 |
1675728000000 | 3228.36 |
1675814400000 | 3244.67 |
1675900800000 | 3248.39 |
1675987200000 | 3210.33 |
1676246400000 | 3176.51 |
1676332800000 | 3215.58 |
1676419200000 | 3139.41 |
1676505600000 | 3202.76 |
1676592000000 | 3147.9699 |
1676851200000 | 3196.7199 |
1676937600000 | 3201.52 |
1677024000000 | 3131.4699 |
1677110400000 | 3176.93 |
1677196800000 | 3133.4899 |
1677456000000 | 3082.34 |
1677542400000 | 3112.91 |
1677628800000 | 3112.65 |
1677715200000 | 3142.88 |
1677801600000 | 3199.65 |
1678060800000 | 3232.12 |
1678147200000 | 3236.85 |
1678233600000 | 3168.57 |
1678320000000 | 3158.06 |
1678406400000 | 3084.45 |
1678665600000 | 3124.09 |
1678752000000 | 2991.75 |
1678838400000 | 3081.07 |
1678924800000 | 3043.4699 |
1679011200000 | 3112.48 |
1679270400000 | 3104.21 |
1679356800000 | 3118.33 |
1679443200000 | 3140.94 |
1679529600000 | 3195.66 |
1679616000000 | 3186.88 |
1679875200000 | 3181.64 |
1679961600000 | 3233.85 |
1680048000000 | 3251.59 |
1680134400000 | 3288.12 |
1680220800000 | 3282.33 |
1680480000000 | 3273.03 |
1680566400000 | 3286.59 |
1680652800000 | 3328.98 |
1680739200000 | 3272.65 |
1680825600000 | 3305.38 |
1681084800000 | 3282.87 |
1681171200000 | 3316.91 |
1681257600000 | 3307.18 |
1681344000000 | 3362.94 |
1681430400000 | 3429.94 |
1681689600000 | 3407.65 |
1681776000000 | 3371.88 |
1681862400000 | 3368.85 |
1681948800000 | 3308.57 |
1682035200000 | 3258.02 |
1682294400000 | 3185 |
1682380800000 | 3143.36 |
1682467200000 | 3113.66 |
1682553600000 | 3129.05 |
1682640000000 | 3109.46 |
1682899200000 | 3109.61 |
1682985600000 | 3156.4699 |
1683072000000 | 3143.15 |
1683158400000 | 3183.3 |
1683244800000 | 3183.19 |
1683504000000 | 3188.08 |
1683590400000 | 3162.91 |
1683676800000 | 3151.69 |
1683763200000 | 3156.44 |
1683849600000 | 3113.86 |
1684108800000 | 3092.98 |
1684195200000 | 3083.31 |
1684281600000 | 3120.82 |
1684368000000 | 3148.93 |
1684454400000 | 3198.27 |
1684713600000 | 3243.52 |
1684800000000 | 3275.81 |
1684886400000 | 3259.4 |
1684972800000 | 3209.57 |
1685059200000 | 3198.25 |
1685318400000 | 3198.38 |
1685404800000 | 3213.83 |
1685491200000 | 3208.34 |
1685577600000 | 3244.88 |
1685664000000 | 3302.96 |
1685923200000 | 3316.53 |
1686009600000 | 3316.53 |
1686096000000 | 3339.41 |
1686182400000 | 3347.1 |
1686268800000 | 3415.7 |
1686528000000 | 3423.2 |
1686614400000 | 3491.37 |
1686700800000 | 3424.64 |
1686787200000 | 3427.97 |
1686873600000 | 3485.37 |
1687132800000 | 3466.83 |
1687219200000 | 3471.87 |
1687305600000 | 3403.71 |
1687392000000 | 3393.87 |
1687478400000 | 3343.86 |
1687737600000 | 3352.13 |
1687824000000 | 3367.93 |
1687910400000 | 3346.56 |
1687996800000 | 3292.62 |
1688083200000 | 3318.33 |
1688342400000 | 3380.09 |
1688428800000 | 3396.37 |
1688515200000 | 3400.7 |
1688601600000 | 3327.17 |
1688688000000 | 3297.94 |
1688947200000 | 3275.43 |
1689033600000 | 3384.69 |
1689120000000 | 3419.49 |
1689206400000 | 3496.68 |
1689292800000 | 3539.52 |
1689552000000 | 3545.23 |
1689638400000 | 3558.95 |
1689724800000 | 3537.01 |
1689811200000 | 3561.26 |
1689897600000 | 3516.14 |
1690156800000 | 3508.37 |
1690243200000 | 3526.53 |
1690329600000 | 3372.5 |
1690416000000 | 3398.06 |
1690502400000 | 3465.43 |
1690761600000 | 3546.42 |
1690848000000 | 3537.61 |
1690934400000 | 3416.33 |
1691020800000 | 3427.63 |
1691107200000 | 3406.52 |
1691366400000 | 3391.12 |
1691452800000 | 3350.6 |
1691539200000 | 3390.61 |
1691625600000 | 3395.23 |
1691712000000 | 3392.45 |
1691971200000 | 3355.84 |
1692057600000 | 3355.86 |
1692144000000 | 3269.9699 |
1692230400000 | 3253.9 |
1692316800000 | 3246.4699 |
1692576000000 | 3241.43 |
1692662400000 | 3254.98 |
1692748800000 | 3230.56 |
1692835200000 | 3315.68 |
1692921600000 | 3289.19 |
1693180800000 | 3333.91 |
1693267200000 | 3373.16 |
1693353600000 | 3394.8 |
1693440000000 | 3422.46 |
1693526400000 | 3406.93 |
1693785600000 | 3416.39 |
1693872000000 | 3400.47 |
1693958400000 | 3387.86 |
1694044800000 | 3343.04 |
1694131200000 | 3374.95 |
1694390400000 | 3397.43 |
1694476800000 | 3363.84 |
1694563200000 | 3317.29 |
1694649600000 | 3383.09 |
1694736000000 | 3406.56 |
1694995200000 | 3382.31 |
1695081600000 | 3355.83 |
1695168000000 | 3327.33 |
1695254400000 | 3218.31 |
1695340800000 | 3220.91 |
1695600000000 | 3180.51 |
1695686400000 | 3110.7199 |
1695772800000 | 3154.05 |
1695859200000 | 3154.29 |
1695945600000 | 3153.92 |
1696204800000 | 3154.2 |
1696291200000 | 3153.82 |
1696377600000 | 3025.63 |
1696464000000 | 3039.7199 |
1696550400000 | 3083.73 |
1696809600000 | 3083.9699 |
1696896000000 | 3027.85 |
1696982400000 | 3110.65 |
1697068800000 | 3164.02 |
1697155200000 | 3101.62 |
1697414400000 | 3050.84 |
1697500800000 | 3082.66 |
1697587200000 | 3056.59 |
1697673600000 | 2954.17 |
1697760000000 | 2917.23 |
1698019200000 | 2900.81 |
1698105600000 | 2984.78 |
1698192000000 | 2961.15 |
1698278400000 | 2849.5 |
1698364800000 | 2863.55 |
1698624000000 | 2888.41 |
1698710400000 | 2831.4 |
1698796800000 | 2844.94 |
1698883200000 | 2952.81 |
1698969600000 | 3028.86 |
1699228800000 | 3208.53 |
1699315200000 | 3143.33 |
1699401600000 | 3132.64 |
1699488000000 | 3125.5 |
1699574400000 | 3080.57 |
1699833600000 | 3019.4899 |
1699920000000 | 3055.56 |
1700006400000 | 3168.83 |
1700092800000 | 3197.05 |
1700179200000 | 3167.73 |
1700438400000 | 3210.94 |
1700524800000 | 3236.88 |
1700611200000 | 3208.9899 |
1700697600000 | 3216.79 |
1700784000000 | 3203.9899 |
1701043200000 | 3205.55 |
1701129600000 | 3242.46 |
1701216000000 | 3235.87 |
1701302400000 | 3260.64 |
1701388800000 | 3208.36 |
1701648000000 | 3200.04 |
1701734400000 | 3150.43 |
1701820800000 | 3173.13 |
1701907200000 | 3127.09 |
1701993600000 | 3206.03 |
1702252800000 | 3197.02 |
1702339200000 | 3212.11 |
1702425600000 | 3178.92 |
1702512000000 | 3268.88 |
1702598400000 | 3257.07 |
1702857600000 | 3283.81 |
1702944000000 | 3267.16 |
1703030400000 | 3314.95 |
1703116800000 | 3284.2399 |
1703203200000 | 3289.03 |
1703462400000 | 3289.03 |
1703548800000 | 3296.36 |
1703635200000 | 3315.29 |
1703721600000 | 3358.44 |
1703808000000 | 3358.75 |
1704153600000 | 3352.64 |
1704240000000 | 3319.04 |
1704326400000 | 3269.63 |
1704412800000 | 3257.89 |
1704672000000 | 3261.89 |
1704758400000 | 3292.43 |
1704844800000 | 3262.37 |
1704931200000 | 3287.69 |
1705017600000 | 3244.31 |
1705276800000 | 3212.17 |
1705363200000 | 3162.2399 |
1705449600000 | 3070.27 |
1705536000000 | 3100.4899 |
1705622400000 | 3122.92 |
1705881600000 | 3140.11 |
1705968000000 | 3162.31 |
1706054400000 | 3145.05 |
1706140800000 | 3135.05 |
1706227200000 | 3148.51 |
1706486400000 | 3136.2 |
1706572800000 | 3156.66 |
1706659200000 | 3098.3 |
1706745600000 | 3123.13 |
1706832000000 | 3203.76 |
1707091200000 | 3168.7399 |
1707177600000 | 3171.8 |
1707264000000 | 3180.03 |
1707350400000 | 3198.07 |
1707436800000 | 3197.54 |
1707696000000 | 3197.86 |
1707782400000 | 3263.25 |
1707868800000 | 3257.08 |
1707955200000 | 3264.85 |
1708041600000 | 3270.45 |
1708300800000 | 3299.09 |
1708387200000 | 3309.69 |
1708473600000 | 3312.33 |
1708560000000 | 3341.94 |
1708646400000 | 3327.43 |
1708905600000 | 3309.3 |
1708992000000 | 3260.4699 |
1709078400000 | 3275.82 |
1709164800000 | 3264.9699 |
1709251200000 | 3264.95 |
1709510400000 | 3298.8 |
1709596800000 | 3286.81 |
1709683200000 | 3308.75 |
1709769600000 | 3297.63 |
1709856000000 | 3354.79 |
1710115200000 | 3381.25 |
1710201600000 | 3399.28 |
1710288000000 | 3398.05 |
1710374400000 | 3379.73 |
1710460800000 | 3329.79 |
1710720000000 | 3366.75 |
1710806400000 | 3327.9699 |
1710892800000 | 3336.35 |
1710979200000 | 3423.16 |
1711065600000 | 3378.27 |
1711324800000 | 3378.65 |
1711411200000 | 3394.09 |
1711497600000 | 3376.92 |
1711584000000 | 3385.35 |
1711670400000 | 3369.33 |
1711929600000 | 3396.48 |
1712016000000 | 3332.85 |
1712102400000 | 3313.18 |
1712188800000 | 3341.71 |
1712275200000 | 3301.61 |
1712534400000 | 3258.28 |
1712620800000 | 3260.28 |
1712707200000 | 3259.84 |
1712793600000 | 3233.34 |
1712880000000 | 3218.34 |
1713139200000 | 3175.64 |
1713225600000 | 3073.36 |
1713312000000 | 3101.23 |
1713398400000 | 3202.79 |
1713484800000 | 3133.2399 |
1713744000000 | 3160.98 |
1713830400000 | 3163.7199 |
1713916800000 | 3229.56 |
1714003200000 | 3191.96 |
1714089600000 | 3214.08 |
1714348800000 | 3271.67 |
1714435200000 | 3257.7 |
1714521600000 | 3257.86 |
1714608000000 | 3272.37 |
1714694400000 | 3302.14 |
1714953600000 | 3302.27 |
1715040000000 | 3338.51 |
1715126400000 | 3341.1 |
1715212800000 | 3309.27 |
1715299200000 | 3304.57 |
1715558400000 | 3294.03 |
1715644800000 | 3308.96 |
1715731200000 | 3308.81 |
1715817600000 | 3402.2 |
1715904000000 | 3351 |
1716163200000 | 3359.05 |
1716249600000 | 3339.57 |
1716336000000 | 3334.52 |
1716422400000 | 3338.51 |
1716508800000 | 3299.94 |
1716768000000 | 3342.41 |
1716854400000 | 3368.09 |
1716940800000 | 3318.98 |
1717027200000 | 3259.81 |
1717113600000 | 3274.76 |
1717372800000 | 3315.25 |
1717459200000 | 3286.86 |
1717545600000 | 3302.86 |
1717632000000 | 3302.62 |
1717718400000 | 3348.2399 |
1717977600000 | 3336.9899 |
1718064000000 | 3329.93 |
1718150400000 | 3350.2199 |
1718236800000 | 3357.33 |
1718323200000 | 3324.92 |
1718582400000 | 3327.52 |
1718668800000 | 3333.08 |
1718755200000 | 3327.4899 |
1718841600000 | 3321.06 |
1718928000000 | 3300.29 |
1719187200000 | 3258.76 |
1719273600000 | 3267.86 |
1719360000000 | 3275.83 |
1719446400000 | 3272.61 |
1719532800000 | 3323.9 |
1719792000000 | 3316.38 |
1719878400000 | 3242.26 |
1719964800000 | 3237.64 |
1720051200000 | 3283.86 |
1720137600000 | 3282.9699 |
1720396800000 | 3307.75 |
1720483200000 | 3331.44 |
1720569600000 | 3323.46 |
1720656000000 | 3330.96 |
1720742400000 | 3321.29 |
1721001600000 | 3331.1 |
1721088000000 | 3307.58 |
1721174400000 | 3277.43 |
1721260800000 | 3252.88 |
1721347200000 | 3236.39 |
1721606400000 | 3178.35 |
1721692800000 | 3196.43 |
1721779200000 | 3210.62 |
1721865600000 | 3123.78 |
1721952000000 | 3133.28 |
1722211200000 | 3176.11 |
1722297600000 | 3124.13 |
1722384000000 | 3155.16 |
1722470400000 | 3214.87 |
1722556800000 | 3069.82 |
1722816000000 | 2744.52 |
1722902400000 | 2879.54 |
1722988800000 | 2948.03 |
1723075200000 | 2948.26 |
1723161600000 | 3024.44 |
1723420800000 | 3045.68 |
1723507200000 | 3020.62 |
1723593600000 | 3084.67 |
1723680000000 | 3084.66 |
1723766400000 | 3128.7199 |
1724025600000 | 3171.42 |
1724112000000 | 3211.28 |
1724198400000 | 3185.9699 |
1724284800000 | 3162.66 |
1724371200000 | 3152.06 |
1724630400000 | 3162.65 |
1724716800000 | 3146.43 |
1724803200000 | 3119.3 |
1724889600000 | 3101.2399 |
1724976000000 | 3134.48 |
1725235200000 | 3104.07 |
1725321600000 | 3079.55 |
1725408000000 | 2970.82 |
1725494400000 | 2962.15 |
1725580800000 | 2919.45 |
1725840000000 | 2927.9 |
1725926400000 | 2905.3 |
1726012800000 | 2913.6 |
1726099200000 | 2988.9 |
1726185600000 | 3028.26 |
1726444800000 | 3027.91 |
1726531200000 | 3027.9899 |
1726617600000 | 3028.02 |
1726704000000 | 3049.92 |
1726790400000 | 3071.68 |
1727049600000 | 3073.27 |
1727136000000 | 3111.1 |
1727222400000 | 3087.45 |
1727308800000 | 3172.54 |
1727395200000 | 3180.63 |
1727654400000 | 3174.62 |
1727740800000 | 3174.6 |
1727827200000 | 3111.1 |
1727913600000 | 3111.02 |
1728000000000 | 3101.53 |
1728259200000 | 3118.09 |
1728345600000 | 3092.43 |
1728432000000 | 3092.44 |
1728518400000 | 3103.06 |
1728604800000 | 3099.4699 |
1728864000000 | 3109.73 |
1728950400000 | 3109.06 |
1729036800000 | 3086.69 |
1729123200000 | 3081.7399 |
1729209600000 | 3039.68 |
1729468800000 | 3045.89 |
1729555200000 | 2984.45 |
1729641600000 | 2990.05 |
1729728000000 | 2971.52 |
1729814400000 | 2926.14 |
1730160000000 | 2971.76 |
1730246400000 | 2973.78 |
1730332800000 | 2978.25 |
STOXX Korea Small Cap | STOXX Emerging Markets All Cap | |
---|---|---|
2017 | 33.643407810086 | 37.761005040095 |
2018 | -18.29128047304 | -15.967204728903 |
2019 | -6.1865668685504 | 19.01557992367 |
2020 | 40.23169140016 | 19.641040719017 |
2021 | 0.36390727059816 | -1.4860451857469 |
2022 | -33.483198492439 | -21.116701276493 |
2023 | 14.368847407185 | 12.055707987941 |
2024 | -12.504811424982 | 13.613995631835 |
Methodology
The STOXX Korea Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Korea covering approximately 15% of investable market capitalization. STOXX Korea Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1213347003 | SWKRSCP | .SWKRSCP | |
Gross Return EUR | CH1213346997 | SWKRSCGR | .SWKRSCGR | |
Net Return EUR | CH1213346989 | SWKRSCR | .SWKRSCR | |
Gross Return USD | CH1213346963 | SWKRSCGV | .SWKRSCGV | |
Price USD | CH1213346971 | SWKRSCL | .SWKRSCL | |
Net Return USD | CH1213346955 | SWKRSCV | SWKRSCV INDEX | .SWKRSCV |
Quick Facts
Weighting | Free-float market capitalization |
Cap Factor | N/A |
No. of components | Variable |
Review frequency | Semi Annual |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 1000 as of September. 24, 2001 |
History | Available from Sep. 24, 2001 |
Inception date | November. 16, 2022 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LIGACHEM BIOSCIENCES | Health Care | South Korea | 1.340% |
BNK FINANCIAL GROUP | Banks | South Korea | 1.086% |
SAMYANGFOODS | Food, Beverage and Tobacco | South Korea | 0.974% |
JB FINANCIAL GROUP | Banks | South Korea | 0.955% |
DOOSAN | Industrial Goods and Services | South Korea | 0.939% |
SAM CHUN DANG PHARM. | Health Care | South Korea | 0.756% |
HYOSUNG HEAVY INDUSTRIES | Technology | South Korea | 0.752% |
PEPTRON | Health Care | South Korea | 0.723% |
LOTTE CHEMICAL CORPORATION | Industrial Goods and Services | South Korea | 0.709% |
LEENO INDUSTRIAL | Technology | South Korea | 0.695% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
BENCHMARK INDICES
STOXX Korea Small Cap
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.