Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Malaysia Large Cap
Index Description
The STOXX Malaysia Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Malaysia covering approximately 70% of investable market capitalization. STOXX Malaysia Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Malaysia Large Cap | 188.6 | 69.9 | 3.3 | 2.0 | 11.3 | 0.7 | 16.1 | 1.0 | 7.9 |
STOXX Emerging Markets Large Cap | 10,773.4 | 6,021.0 | 7.0 | 1.9 | 530.0 | 0.0 | 8.8 | 0.0 | 20.8 |
Supersector weighting (top 10)
Banks | 47.4 |
---|---|
Utilities | 11.2 |
Food, Beverage and Tobacco | 9.3 |
Telecommunications | 7.4 |
Chemicals | 7.1 |
Basic Resources | 7.0 |
Health Care | 4.0 |
Industrial Goods and Services | 2.9 |
Travel and Leisure | 2.7 |
Energy | 1.1 |
Country weighting
Malaysia | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Malaysia Large Cap | 1.8 | 1.5 | 2.5 | 1.3 | -8.2 | N/A | N/A | 2.5 | 0.4 | -1.7 |
STOXX Emerging Markets Large Cap | 4.7 | 0.1 | 9.1 | -21.9 | 9.5 | N/A | N/A | 9.0 | -7.9 | 1.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Malaysia Large Cap | N/A | N/A | 10.4 | 11.9 | 14.7 | N/A | N/A | -0.1 | 0.0 | -0.2 |
STOXX Emerging Markets Large Cap | N/A | N/A | 12.9 | 17.1 | 18.1 | N/A | N/A | 0.3 | -0.6 | 0.0 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Malaysia Large Cap | 0.3 | 0.4 | 0.6 | 0.5 | 0.5 | 11.2 | 11.4 | 11.0 | 15.3 | 16.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Malaysia Large Cap | 0.3 | 0.3 | 0.5 | 0.3 | 0.4 | -3.2 | 0.6 | -0.6 | 0.4 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of February 29, 2024
BENCHMARK INDICES
STOXX Malaysia Large Cap
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Malaysia Large Cap | 16.2 | 14.3 | 15.6 | 15.6 | 1.4 | 4.0 | 1.9 | 14.6 |
STOXX Emerging Markets Large Cap | 13.8 | 12.8 | 12.8 | 12.8 | 1.7 | 2.6 | 0.7 | 11.9 |
Performance and annual returns
STOXX Malaysia Large Cap | |
---|---|
1001289600000 | 1000 |
1001376000000 | 999.3 |
1001462400000 | 983.5 |
1001548800000 | 1003.13 |
1001635200000 | 1002.15 |
1001894400000 | 1004.23 |
1001980800000 | 1008.72 |
1002067200000 | 1002.35 |
1002153600000 | 984.33 |
1002240000000 | 981.93 |
1002499200000 | 969 |
1002585600000 | 987.48 |
1002672000000 | 977.89 |
1002758400000 | 987.82 |
1002844800000 | 985.95 |
1003104000000 | 1008.47 |
1003190400000 | 1004.24 |
1003276800000 | 1021.41 |
1003363200000 | 1019.36 |
1003449600000 | 999.94 |
1003708800000 | 990.35 |
1003795200000 | 997.53 |
1003881600000 | 1008.89 |
1003968000000 | 1001.64 |
1004054400000 | 993.31 |
1004313600000 | 976.71 |
1004400000000 | 969.9 |
1004486400000 | 955.22 |
1004572800000 | 942.15 |
1004659200000 | 940.53 |
1004918400000 | 933.45 |
1005004800000 | 937.13 |
1005091200000 | 934.23 |
1005177600000 | 943.18 |
1005264000000 | 945.64 |
1005523200000 | 950.82 |
1005609600000 | 976.01 |
1005696000000 | 976.01 |
1005782400000 | 1015.94 |
1005868800000 | 1019.59 |
1006128000000 | 993.3 |
1006214400000 | 991.32 |
1006300800000 | 1009.4 |
1006387200000 | 1009.4 |
1006473600000 | 1019.38 |
1006732800000 | 1014.74 |
1006819200000 | 1011.19 |
1006905600000 | 1027.07 |
1006992000000 | 1034.82 |
1007078400000 | 1026.54 |
1007337600000 | 1049.14 |
1007424000000 | 1053.96 |
1007510400000 | 1061.45 |
1007596800000 | 1068.59 |
1007683200000 | 1082.22 |
1007942400000 | 1089.09 |
1008028800000 | 1094.84 |
1008115200000 | 1098.58 |
1008201600000 | 1092.63 |
1008288000000 | 1088.81 |
1008547200000 | 1088.81 |
1008633600000 | 1088.81 |
1008720000000 | 1088.81 |
1008806400000 | 1080.86 |
1008892800000 | 1093.35 |
1009152000000 | 1105.17 |
1009238400000 | 1105.17 |
1009324800000 | 1123.24 |
1009411200000 | 1142.2 |
1009497600000 | 1152.24 |
1009756800000 | 1159.85 |
1009929600000 | 1128.77 |
1010016000000 | 1124.52 |
1010102400000 | 1135.95 |
1010361600000 | 1140.3 |
1010448000000 | 1128.94 |
1010534400000 | 1147 |
1010620800000 | 1153.24 |
1010707200000 | 1153.98 |
1010966400000 | 1144.64 |
1011052800000 | 1152.85 |
1011139200000 | 1153.16 |
1011225600000 | 1145.51 |
1011312000000 | 1143.49 |
1011571200000 | 1138.89 |
1011657600000 | 1128 |
1011744000000 | 1129.16 |
1011830400000 | 1123.72 |
1011916800000 | 1133.51 |
1012176000000 | 1143.87 |
1012262400000 | 1143.67 |
1012348800000 | 1150.2 |
1012435200000 | 1168.29 |
1012521600000 | 1168.29 |
1012780800000 | 1178.62 |
1012867200000 | 1165.38 |
1012953600000 | 1155.92 |
1013040000000 | 1135.71 |
1013126400000 | 1151.7 |
1013385600000 | 1151.7 |
1013472000000 | 1151.7 |
1013558400000 | 1151.7 |
1013644800000 | 1154.58 |
1013731200000 | 1171.06 |
1013990400000 | 1171.93 |
1014076800000 | 1179.75 |
1014163200000 | 1160.71 |
1014249600000 | 1151.12 |
1014336000000 | 1147.35 |
1014595200000 | 1130.71 |
1014681600000 | 1124.03 |
1014768000000 | 1122.74 |
1014854400000 | 1129 |
1014940800000 | 1151.62 |
1015200000000 | 1158.24 |
1015286400000 | 1176.08 |
1015372800000 | 1173.84 |
1015459200000 | 1187.45 |
1015545600000 | 1184.14 |
1015804800000 | 1215.18 |
1015891200000 | 1198.33 |
1015977600000 | 1204.23 |
1016064000000 | 1202.68 |
1016150400000 | 1202.68 |
1016409600000 | 1211.83 |
1016496000000 | 1200.84 |
1016582400000 | 1199.72 |
1016668800000 | 1200.8 |
1016755200000 | 1186.93 |
1017014400000 | 1170.54 |
1017100800000 | 1183.72 |
1017187200000 | 1175.4 |
1017273600000 | 1165.07 |
1017360000000 | 1171.65 |
1017619200000 | 1185 |
1017705600000 | 1176.53 |
1017792000000 | 1179.33 |
1017878400000 | 1165.97 |
1017964800000 | 1175.21 |
1018224000000 | 1182.45 |
1018310400000 | 1183 |
1018396800000 | 1179.32 |
1018483200000 | 1173.7 |
1018569600000 | 1169.93 |
1018828800000 | 1179.39 |
1018915200000 | 1171.06 |
1019001600000 | 1182.01 |
1019088000000 | 1167.58 |
1019174400000 | 1181.11 |
1019433600000 | 1201.28 |
1019520000000 | 1210.07 |
1019606400000 | 1198.88 |
1019692800000 | 1198.88 |
1019779200000 | 1206.34 |
1020038400000 | 1192.91 |
1020124800000 | 1202.71 |
1020211200000 | 1202.71 |
1020297600000 | 1199.35 |
1020384000000 | 1201.11 |
1020643200000 | 1206.08 |
1020729600000 | 1200.02 |
1020816000000 | 1199.61 |
1020902400000 | 1198.62 |
1020988800000 | 1183.78 |
1021248000000 | 1185.52 |
1021334400000 | 1190.33 |
1021420800000 | 1187.92 |
1021507200000 | 1184.97 |
1021593600000 | 1180 |
1021852800000 | 1181.72 |
1021939200000 | 1185.13 |
1022025600000 | 1175.83 |
1022112000000 | 1177.74 |
1022198400000 | 1167.48 |
1022457600000 | 1167.48 |
1022544000000 | 1166.52 |
1022630400000 | 1167.43 |
1022716800000 | 1167.35 |
1022803200000 | 1119.47 |
1023062400000 | 1133.11 |
1023148800000 | 1132.11 |
1023235200000 | 1117.57 |
1023321600000 | 1130.27 |
1023408000000 | 1134.09 |
1023667200000 | 1137.65 |
1023753600000 | 1135.49 |
1023840000000 | 1138.35 |
1023926400000 | 1143.96 |
1024012800000 | 1140.33 |
1024272000000 | 1134.47 |
1024358400000 | 1136.17 |
1024444800000 | 1133.11 |
1024531200000 | 1134.58 |
1024617600000 | 1126.8 |
1024876800000 | 1110.09 |
1024963200000 | 1095.92 |
1025049600000 | 1090.66 |
1025136000000 | 1088.48 |
1025222400000 | 1102.82 |
1025481600000 | 1101.96 |
1025568000000 | 1170.12 |
1025654400000 | 1147.31 |
1025740800000 | 1134.71 |
1025827200000 | 1138.11 |
1026086400000 | 1117.96 |
1026172800000 | 1131.61 |
1026259200000 | 1129.47 |
1026345600000 | 1125.13 |
1026432000000 | 1122.48 |
1026691200000 | 1120.55 |
1026777600000 | 1117.18 |
1026864000000 | 1113.57 |
1026950400000 | 1117.45 |
1027036800000 | 1112.65 |
1027296000000 | 1090.84 |
1027382400000 | 1099.08 |
1027468800000 | 1078.49 |
1027555200000 | 1092.05 |
1027641600000 | 1096.34 |
1027900800000 | 1096.08 |
1027987200000 | 1095.13 |
1028073600000 | 1091.89 |
1028160000000 | 1100.95 |
1028246400000 | 1090.41 |
1028505600000 | 1098.52 |
1028592000000 | 1100.23 |
1028678400000 | 1102.57 |
1028764800000 | 1104.66 |
1028851200000 | 1104.42 |
1029110400000 | 1109.96 |
1029196800000 | 1112.12 |
1029283200000 | 1110.25 |
1029369600000 | 1118.71 |
1029456000000 | 1128.28 |
1029715200000 | 1125.82 |
1029801600000 | 1122.02 |
1029888000000 | 1119.2 |
1029974400000 | 1118.36 |
1030060800000 | 1121.65 |
1030320000000 | 1116.87 |
1030406400000 | 1121.88 |
1030492800000 | 1113.07 |
1030579200000 | 1096.06 |
1030665600000 | 1085.81 |
1030924800000 | 1096.71 |
1031011200000 | 1097.59 |
1031097600000 | 1098.09 |
1031184000000 | 1095.29 |
1031270400000 | 1070.21 |
1031529600000 | 1054.21 |
1031616000000 | 1045.72 |
1031702400000 | 1050.47 |
1031788800000 | 1060.31 |
1031875200000 | 1052.38 |
1032134400000 | 1051.29 |
1032220800000 | 1059.66 |
1032307200000 | 1027.33 |
1032393600000 | 1017.67 |
1032480000000 | 1015.79 |
1032739200000 | 999.41 |
1032825600000 | 984.41 |
1032912000000 | 954.82 |
1032998400000 | 962.76 |
1033084800000 | 976.9 |
1033344000000 | 954.98 |
1033430400000 | 974.27 |
1033516800000 | 976.82 |
1033603200000 | 981.89 |
1033689600000 | 981.37 |
1033948800000 | 987.13 |
1034035200000 | 993.76 |
1034121600000 | 992.8 |
1034208000000 | 991.76 |
1034294400000 | 999.92 |
1034553600000 | 995.76 |
1034640000000 | 977.85 |
1034726400000 | 993.08 |
1034812800000 | 999.11 |
1034899200000 | 1005.49 |
1035158400000 | 1010.1 |
1035244800000 | 1012.84 |
1035331200000 | 1015.13 |
1035417600000 | 1016.61 |
1035504000000 | 1013.78 |
1035763200000 | 1024.09 |
1035849600000 | 1022.74 |
1035936000000 | 1021.61 |
1036022400000 | 1022.2 |
1036108800000 | 1020.64 |
1036368000000 | 1020.64 |
1036454400000 | 1010.41 |
1036540800000 | 1020.1 |
1036627200000 | 1014.21 |
1036713600000 | 1022.14 |
1036972800000 | 1004.92 |
1037059200000 | 1000.88 |
1037145600000 | 992.95 |
1037232000000 | 987.95 |
1037318400000 | 989.23 |
1037577600000 | 984.82 |
1037664000000 | 977.91 |
1037750400000 | 981.69 |
1037836800000 | 991.17 |
1037923200000 | 987.84 |
1038182400000 | 993.55 |
1038268800000 | 987.21 |
1038355200000 | 969.64 |
1038441600000 | 970.83 |
1038528000000 | 964.21 |
1038787200000 | 953.29 |
1038873600000 | 943.17 |
1038960000000 | 947.53 |
1039046400000 | 947.53 |
1039132800000 | 947.53 |
1039392000000 | 994.65 |
1039478400000 | 987.59 |
1039564800000 | 994.41 |
1039651200000 | 996.44 |
1039737600000 | 987.34 |
1039996800000 | 984.5 |
1040083200000 | 997.77 |
1040169600000 | 1003 |
1040256000000 | 1005.21 |
1040342400000 | 1005.09 |
1040601600000 | 1009.15 |
1040688000000 | 1013.53 |
1040774400000 | 1013.53 |
1040860800000 | 1032.57 |
1040947200000 | 1030.77 |
1041206400000 | 1024.06 |
1041292800000 | 1007.36 |
1041465600000 | 993.48 |
1041552000000 | 998.15 |
1041811200000 | 984.4 |
1041897600000 | 977.4 |
1041984000000 | 976.75 |
1042070400000 | 977.28 |
1042156800000 | 991.4 |
1042416000000 | 1017.54 |
1042502400000 | 1044.32 |
1042588800000 | 1048.69 |
1042675200000 | 1050.03 |
1042761600000 | 1052.18 |
1043020800000 | 1043.76 |
1043107200000 | 1053.66 |
1043193600000 | 1050.8 |
1043280000000 | 1046.4 |
1043366400000 | 1051.49 |
1043625600000 | 1049.07 |
1043712000000 | 1051.57 |
1043798400000 | 1041.62 |
1043884800000 | 1040.98 |
1043971200000 | 1040.98 |
1044230400000 | 1040.98 |
1044316800000 | 1040.98 |
1044403200000 | 1048.31 |
1044489600000 | 1037.42 |
1044576000000 | 1032.8 |
1044835200000 | 1037.38 |
1044921600000 | 1036.08 |
1045008000000 | 1036.08 |
1045094400000 | 1031.38 |
1045180800000 | 1034.82 |
1045440000000 | 1033.35 |
1045526400000 | 1033.61 |
1045612800000 | 1037.87 |
1045699200000 | 1028.51 |
1045785600000 | 1032.8 |
1046044800000 | 1026.69 |
1046131200000 | 1028.56 |
1046217600000 | 1026.74 |
1046304000000 | 1030.15 |
1046390400000 | 1022.4 |
1046649600000 | 1022.29 |
1046736000000 | 1022.29 |
1046822400000 | 1013.67 |
1046908800000 | 1019.05 |
1046995200000 | 1011.41 |
1047254400000 | 998.89 |
1047340800000 | 989.17 |
1047427200000 | 1007.92 |
1047513600000 | 1000.24 |
1047600000000 | 1000.22 |
1047859200000 | 992.23 |
1047945600000 | 989.08 |
1048032000000 | 992.64 |
1048118400000 | 993.59 |
1048204800000 | 999.03 |
1048464000000 | 1000.16 |
1048550400000 | 997.38 |
1048636800000 | 1002.52 |
1048723200000 | 993.72 |
1048809600000 | 995.91 |
1049068800000 | 999.95 |
1049155200000 | 989.65 |
1049241600000 | 987.44 |
1049328000000 | 990.19 |
1049414400000 | 996.1 |
1049673600000 | 1004.95 |
1049760000000 | 1007.24 |
1049846400000 | 994.23 |
1049932800000 | 986.01 |
1050019200000 | 984.07 |
1050278400000 | 977.32 |
1050364800000 | 996.01 |
1050451200000 | 996.9 |
1050537600000 | 987.6 |
1050624000000 | 1001.46 |
1050883200000 | 1001.43 |
1050969600000 | 1000.43 |
1051056000000 | 996.08 |
1051142400000 | 985.77 |
1051228800000 | 991.79 |
1051488000000 | 983.02 |
1051574400000 | 988.05 |
1051660800000 | 991.94 |
1051747200000 | 991.94 |
1051833600000 | 989.86 |
1052092800000 | 996.87 |
1052179200000 | 1000.54 |
1052265600000 | 1001.35 |
1052352000000 | 994.29 |
1052438400000 | 993.19 |
1052697600000 | 998.63 |
1052784000000 | 1001.42 |
1052870400000 | 1001.42 |
1052956800000 | 1001.42 |
1053043200000 | 999.35 |
1053302400000 | 997.73 |
1053388800000 | 996.44 |
1053475200000 | 1003.39 |
1053561600000 | 1008.24 |
1053648000000 | 1014.24 |
1053907200000 | 1022.45 |
1053993600000 | 1012.67 |
1054080000000 | 1032.32 |
1054166400000 | 1050.93 |
1054252800000 | 1050.9 |
1054512000000 | 1049.64 |
1054598400000 | 1056.4 |
1054684800000 | 1052.07 |
1054771200000 | 1065.01 |
1054857600000 | 1061.89 |
1055116800000 | 1068.37 |
1055203200000 | 1063.7 |
1055289600000 | 1070.49 |
1055376000000 | 1073.91 |
1055462400000 | 1071.98 |
1055721600000 | 1061.52 |
1055808000000 | 1063.28 |
1055894400000 | 1063.42 |
1055980800000 | 1057.66 |
1056067200000 | 1063 |
1056326400000 | 1071.28 |
1056412800000 | 1058.97 |
1056499200000 | 1068.69 |
1056585600000 | 1065.92 |
1056672000000 | 1079.58 |
1056931200000 | 1077.9 |
1057017600000 | 1080.69 |
1057104000000 | 1093.44 |
1057190400000 | 1121.38 |
1057276800000 | 1122.43 |
1057536000000 | 1129.8 |
1057622400000 | 1126.41 |
1057708800000 | 1127.06 |
1057795200000 | 1122.57 |
1057881600000 | 1117.84 |
1058140800000 | 1121.09 |
1058227200000 | 1124.7 |
1058313600000 | 1114.27 |
1058400000000 | 1103.91 |
1058486400000 | 1104.03 |
1058745600000 | 1108.62 |
1058832000000 | 1099.55 |
1058918400000 | 1099.16 |
1059004800000 | 1092.83 |
1059091200000 | 1091.97 |
1059350400000 | 1088.58 |
1059436800000 | 1092.03 |
1059523200000 | 1107.65 |
1059609600000 | 1107.31 |
1059696000000 | 1108.88 |
1059955200000 | 1112 |
1060041600000 | 1109.98 |
1060128000000 | 1102.73 |
1060214400000 | 1104.17 |
1060300800000 | 1105.9 |
1060560000000 | 1111.81 |
1060646400000 | 1104.17 |
1060732800000 | 1102.9 |
1060819200000 | 1112.35 |
1060905600000 | 1116.66 |
1061164800000 | 1117.68 |
1061251200000 | 1121.41 |
1061337600000 | 1120.11 |
1061424000000 | 1135.36 |
1061510400000 | 1143.66 |
1061769600000 | 1140.19 |
1061856000000 | 1137.97 |
1061942400000 | 1144.58 |
1062028800000 | 1143.87 |
1062115200000 | 1139.81 |
1062374400000 | 1139.81 |
1062460800000 | 1137.74 |
1062547200000 | 1145.27 |
1062633600000 | 1154.77 |
1062720000000 | 1163.91 |
1062979200000 | 1149.33 |
1063065600000 | 1138.44 |
1063152000000 | 1128.68 |
1063238400000 | 1138.66 |
1063324800000 | 1136.91 |
1063584000000 | 1144.23 |
1063670400000 | 1140.65 |
1063756800000 | 1150.21 |
1063843200000 | 1140.33 |
1063929600000 | 1141.78 |
1064188800000 | 1130.57 |
1064275200000 | 1128.45 |
1064361600000 | 1143.45 |
1064448000000 | 1135.98 |
1064534400000 | 1133.18 |
1064793600000 | 1124.82 |
1064880000000 | 1122.45 |
1064966400000 | 1132.72 |
1065052800000 | 1130.06 |
1065139200000 | 1132.96 |
1065398400000 | 1131.8 |
1065484800000 | 1139.26 |
1065571200000 | 1157.91 |
1065657600000 | 1194.23 |
1065744000000 | 1206.04 |
1066003200000 | 1211.96 |
1066089600000 | 1194.78 |
1066176000000 | 1200.09 |
1066262400000 | 1199.2 |
1066348800000 | 1191.73 |
1066608000000 | 1194.68 |
1066694400000 | 1213.94 |
1066780800000 | 1243.46 |
1066867200000 | 1239.1 |
1066953600000 | 1239.1 |
1067212800000 | 1236.36 |
1067299200000 | 1241.74 |
1067385600000 | 1249.89 |
1067472000000 | 1253.72 |
1067558400000 | 1266.21 |
1067817600000 | 1259.77 |
1067904000000 | 1265.09 |
1067990400000 | 1258.45 |
1068076800000 | 1252.04 |
1068163200000 | 1249.38 |
1068422400000 | 1238.58 |
1068508800000 | 1222.96 |
1068595200000 | 1215.51 |
1068681600000 | 1218.12 |
1068768000000 | 1223.38 |
1069027200000 | 1202.9 |
1069113600000 | 1206.92 |
1069200000000 | 1177.89 |
1069286400000 | 1199.8 |
1069372800000 | 1214.15 |
1069632000000 | 1214.15 |
1069718400000 | 1214.15 |
1069804800000 | 1214.15 |
1069891200000 | 1202.31 |
1069977600000 | 1214.42 |
1070236800000 | 1221.49 |
1070323200000 | 1229.07 |
1070409600000 | 1227.16 |
1070496000000 | 1215.5 |
1070582400000 | 1206.1 |
1070841600000 | 1203.63 |
1070928000000 | 1206.25 |
1071014400000 | 1220.71 |
1071100800000 | 1225.01 |
1071187200000 | 1218.79 |
1071446400000 | 1209.94 |
1071532800000 | 1197.95 |
1071619200000 | 1193.21 |
1071705600000 | 1181.17 |
1071792000000 | 1190.34 |
1072051200000 | 1200.16 |
1072137600000 | 1200.32 |
1072224000000 | 1204.19 |
1072310400000 | 1205.82 |
1072396800000 | 1211.07 |
1072656000000 | 1220.25 |
1072742400000 | 1230.23 |
1072828800000 | 1231.12 |
1073001600000 | 1223.77 |
1073260800000 | 1229.1 |
1073347200000 | 1220.13 |
1073433600000 | 1255.93 |
1073520000000 | 1277.74 |
1073606400000 | 1299.06 |
1073865600000 | 1291.8 |
1073952000000 | 1282.77 |
1074038400000 | 1280.42 |
1074124800000 | 1282.75 |
1074211200000 | 1289.75 |
1074470400000 | 1289.51 |
1074556800000 | 1296.23 |
1074643200000 | 1296.23 |
1074729600000 | 1296.23 |
1074816000000 | 1296.23 |
1075075200000 | 1309.67 |
1075161600000 | 1294.7 |
1075248000000 | 1290.6 |
1075334400000 | 1287.82 |
1075420800000 | 1291.83 |
1075680000000 | 1291.83 |
1075766400000 | 1291.83 |
1075852800000 | 1272.76 |
1075939200000 | 1276.78 |
1076025600000 | 1291.73 |
1076284800000 | 1295.39 |
1076371200000 | 1285.03 |
1076457600000 | 1300.44 |
1076544000000 | 1314 |
1076630400000 | 1312.64 |
1076889600000 | 1319.06 |
1076976000000 | 1356.16 |
1077062400000 | 1379.54 |
1077148800000 | 1375.04 |
1077235200000 | 1383.04 |
1077494400000 | 1383.04 |
1077580800000 | 1399.28 |
1077667200000 | 1394.63 |
1077753600000 | 1414.64 |
1077840000000 | 1400.74 |
1078099200000 | 1400.34 |
1078185600000 | 1424.98 |
1078272000000 | 1388.78 |
1078358400000 | 1403.24 |
1078444800000 | 1416.25 |
1078704000000 | 1405.44 |
1078790400000 | 1413.24 |
1078876800000 | 1403.86 |
1078963200000 | 1416.71 |
1079049600000 | 1421.55 |
1079308800000 | 1429.72 |
1079395200000 | 1418.06 |
1079481600000 | 1422.83 |
1079568000000 | 1451.59 |
1079654400000 | 1458.05 |
1079913600000 | 1472.95 |
1080000000000 | 1450.94 |
1080086400000 | 1443.91 |
1080172800000 | 1427.27 |
1080259200000 | 1436.12 |
1080518400000 | 1453.14 |
1080604800000 | 1452.28 |
1080691200000 | 1448.16 |
1080777600000 | 1415.94 |
1080864000000 | 1417.31 |
1081123200000 | 1418.74 |
1081209600000 | 1412.49 |
1081296000000 | 1410.54 |
1081382400000 | 1412.07 |
1081468800000 | 1407.71 |
1081728000000 | 1405.65 |
1081814400000 | 1408.73 |
1081900800000 | 1378.55 |
1081987200000 | 1378.8 |
1082073600000 | 1379.55 |
1082332800000 | 1372.57 |
1082419200000 | 1379.82 |
1082505600000 | 1391.83 |
1082592000000 | 1410.3 |
1082678400000 | 1410.14 |
1082937600000 | 1396.99 |
1083024000000 | 1399.62 |
1083110400000 | 1384.14 |
1083196800000 | 1362.53 |
1083283200000 | 1347.88 |
1083542400000 | 1347.88 |
1083628800000 | 1347.88 |
1083715200000 | 1360.54 |
1083801600000 | 1350.85 |
1083888000000 | 1339.27 |
1084147200000 | 1304.04 |
1084233600000 | 1300.57 |
1084320000000 | 1313.65 |
1084406400000 | 1282.15 |
1084492800000 | 1266.42 |
1084752000000 | 1244.01 |
1084838400000 | 1254.57 |
1084924800000 | 1279.03 |
1085011200000 | 1282.47 |
1085097600000 | 1282.87 |
1085356800000 | 1287.55 |
1085443200000 | 1293.59 |
1085529600000 | 1375.52 |
1085616000000 | 1409.8 |
1085702400000 | 1395.04 |
1085961600000 | 1401.6 |
1086048000000 | 1404.93 |
1086134400000 | 1393.77 |
1086220800000 | 1383.81 |
1086307200000 | 1395.97 |
1086566400000 | 1417.92 |
1086652800000 | 1425.17 |
1086739200000 | 1425.78 |
1086825600000 | 1436.68 |
1086912000000 | 1445.8 |
1087171200000 | 1432.72 |
1087257600000 | 1408.79 |
1087344000000 | 1436.64 |
1087430400000 | 1442.23 |
1087516800000 | 1446.01 |
1087776000000 | 1451.13 |
1087862400000 | 1431.86 |
1087948800000 | 1446.17 |
1088035200000 | 1460.12 |
1088121600000 | 1453.32 |
1088380800000 | 1445.66 |
1088467200000 | 1449.25 |
1088553600000 | 1453.25 |
1088640000000 | 1464.87 |
1088726400000 | 1465.52 |
1088985600000 | 1487.33 |
1089072000000 | 1502.5 |
1089158400000 | 1501.98 |
1089244800000 | 1496.48 |
1089331200000 | 1501.61 |
1089590400000 | 1501.53 |
1089676800000 | 1502.41 |
1089763200000 | 1491.42 |
1089849600000 | 1475.93 |
1089936000000 | 1478.62 |
1090195200000 | 1480.3 |
1090281600000 | 1473.71 |
1090368000000 | 1482.82 |
1090454400000 | 1481.58 |
1090540800000 | 1480.09 |
1090800000000 | 1485.61 |
1090886400000 | 1479.79 |
1090972800000 | 1483.56 |
1091059200000 | 1468.1 |
1091145600000 | 1471.76 |
1091404800000 | 1460.29 |
1091491200000 | 1460.99 |
1091577600000 | 1458.9 |
1091664000000 | 1461.4 |
1091750400000 | 1454.07 |
1092009600000 | 1445.71 |
1092096000000 | 1459 |
1092182400000 | 1456.93 |
1092268800000 | 1455.95 |
1092355200000 | 1445.59 |
1092614400000 | 1433.44 |
1092700800000 | 1439.84 |
1092787200000 | 1441.57 |
1092873600000 | 1437.56 |
1092960000000 | 1435.42 |
1093219200000 | 1433.82 |
1093305600000 | 1425.72 |
1093392000000 | 1432.17 |
1093478400000 | 1454.12 |
1093564800000 | 1457.24 |
1093824000000 | 1464.37 |
1093910400000 | 1464.37 |
1093996800000 | 1473.34 |
1094083200000 | 1499.94 |
1094169600000 | 1491.39 |
1094428800000 | 1489.58 |
1094515200000 | 1491.8 |
1094601600000 | 1506.06 |
1094688000000 | 1508.64 |
1094774400000 | 1516.79 |
1095033600000 | 1527.15 |
1095120000000 | 1534.01 |
1095206400000 | 1537.89 |
1095292800000 | 1552.81 |
1095379200000 | 1556.86 |
1095638400000 | 1570.4 |
1095724800000 | 1578.51 |
1095811200000 | 1560.15 |
1095897600000 | 1551.13 |
1095984000000 | 1556.96 |
1096243200000 | 1544.1 |
1096329600000 | 1540.01 |
1096416000000 | 1541.47 |
1096502400000 | 1544.41 |
1096588800000 | 1550.22 |
1096848000000 | 1569.81 |
1096934400000 | 1559.1 |
1097020800000 | 1556.42 |
1097107200000 | 1562.35 |
1097193600000 | 1561.8 |
1097452800000 | 1547 |
1097539200000 | 1545.3 |
1097625600000 | 1548.39 |
1097712000000 | 1542.38 |
1097798400000 | 1542.02 |
1098057600000 | 1545.69 |
1098144000000 | 1542.36 |
1098230400000 | 1540.22 |
1098316800000 | 1543.08 |
1098403200000 | 1550.77 |
1098662400000 | 1548.18 |
1098748800000 | 1545.9 |
1098835200000 | 1540.78 |
1098921600000 | 1543.96 |
1099008000000 | 1563.51 |
1099267200000 | 1571.27 |
1099353600000 | 1592.18 |
1099440000000 | 1599.37 |
1099526400000 | 1588.17 |
1099612800000 | 1583.14 |
1099872000000 | 1584.86 |
1099958400000 | 1587.34 |
1100044800000 | 1600.01 |
1100131200000 | 1600.01 |
1100217600000 | 1600.01 |
1100476800000 | 1600.01 |
1100563200000 | 1600.01 |
1100649600000 | 1628.93 |
1100736000000 | 1629.67 |
1100822400000 | 1617.07 |
1101081600000 | 1619.14 |
1101168000000 | 1645.64 |
1101254400000 | 1644.74 |
1101340800000 | 1634.95 |
1101427200000 | 1640.4 |
1101686400000 | 1657.25 |
1101772800000 | 1654.36 |
1101859200000 | 1650.81 |
1101945600000 | 1659.98 |
1102032000000 | 1653.22 |
1102291200000 | 1653.52 |
1102377600000 | 1647.08 |
1102464000000 | 1631.41 |
1102550400000 | 1622.74 |
1102636800000 | 1628.64 |
1102896000000 | 1631.28 |
1102982400000 | 1626.28 |
1103068800000 | 1644.51 |
1103155200000 | 1644.15 |
1103241600000 | 1647.42 |
1103500800000 | 1653.88 |
1103587200000 | 1652.52 |
1103673600000 | 1647.9 |
1103760000000 | 1660.56 |
1103846400000 | 1657.64 |
1104105600000 | 1658.5 |
1104192000000 | 1660.37 |
1104278400000 | 1662.17 |
1104364800000 | 1660.62 |
1104451200000 | 1658.52 |
1104710400000 | 1656.53 |
1104796800000 | 1654.77 |
1104883200000 | 1670.73 |
1104969600000 | 1679.14 |
1105056000000 | 1690.25 |
1105315200000 | 1690.68 |
1105401600000 | 1709.36 |
1105488000000 | 1719.32 |
1105574400000 | 1719.26 |
1105660800000 | 1703.46 |
1105920000000 | 1710.74 |
1106006400000 | 1725.88 |
1106092800000 | 1715.25 |
1106179200000 | 1698.05 |
1106265600000 | 1698.05 |
1106524800000 | 1675.84 |
1106611200000 | 1667.92 |
1106697600000 | 1685.18 |
1106784000000 | 1682.9 |
1106870400000 | 1674.74 |
1107129600000 | 1673.6 |
1107216000000 | 1673.6 |
1107302400000 | 1668.26 |
1107388800000 | 1663.69 |
1107475200000 | 1639.4 |
1107734400000 | 1659.7 |
1107820800000 | 1660.17 |
1107907200000 | 1660.17 |
1107993600000 | 1660.17 |
1108080000000 | 1660.17 |
1108339200000 | 1673.99 |
1108425600000 | 1680.84 |
1108512000000 | 1676.71 |
1108598400000 | 1656.82 |
1108684800000 | 1646 |
1108944000000 | 1641.68 |
1109030400000 | 1635.84 |
1109116800000 | 1634.9 |
1109203200000 | 1645.66 |
1109289600000 | 1649 |
1109548800000 | 1655.19 |
1109635200000 | 1636.63 |
1109721600000 | 1616.04 |
1109808000000 | 1612.62 |
1109894400000 | 1603.55 |
1110153600000 | 1614.76 |
1110240000000 | 1622.47 |
1110326400000 | 1632.88 |
1110412800000 | 1626.84 |
1110499200000 | 1640.69 |
1110758400000 | 1635.31 |
1110844800000 | 1623.73 |
1110931200000 | 1633.07 |
1111017600000 | 1630.87 |
1111104000000 | 1621.01 |
1111363200000 | 1603.74 |
1111449600000 | 1589.83 |
1111536000000 | 1598.46 |
1111622400000 | 1600.76 |
1111708800000 | 1601.26 |
1111968000000 | 1604.91 |
1112054400000 | 1601.21 |
1112140800000 | 1591.88 |
1112227200000 | 1578.65 |
1112313600000 | 1594.65 |
1112572800000 | 1582.87 |
1112659200000 | 1580.71 |
1112745600000 | 1556.44 |
1112832000000 | 1563.07 |
1112918400000 | 1568.73 |
1113177600000 | 1579.3 |
1113264000000 | 1572.71 |
1113350400000 | 1592.11 |
1113436800000 | 1596.74 |
1113523200000 | 1593.46 |
1113782400000 | 1579.06 |
1113868800000 | 1581.78 |
1113955200000 | 1583.81 |
1114041600000 | 1583.81 |
1114128000000 | 1594.57 |
1114387200000 | 1583.83 |
1114473600000 | 1580.84 |
1114560000000 | 1582.32 |
1114646400000 | 1592.83 |
1114732800000 | 1602.71 |
1114992000000 | 1602.71 |
1115078400000 | 1626.38 |
1115164800000 | 1641.4 |
1115251200000 | 1646.14 |
1115337600000 | 1641.24 |
1115596800000 | 1642 |
1115683200000 | 1648.28 |
1115769600000 | 1639.62 |
1115856000000 | 1626.76 |
1115942400000 | 1618 |
1116201600000 | 1618.42 |
1116288000000 | 1623.19 |
1116374400000 | 1611.9 |
1116460800000 | 1619.86 |
1116547200000 | 1609.24 |
1116806400000 | 1609.24 |
1116892800000 | 1606.18 |
1116979200000 | 1576.03 |
1117065600000 | 1575.9 |
1117152000000 | 1585.49 |
1117411200000 | 1592.04 |
1117497600000 | 1581.15 |
1117584000000 | 1587.52 |
1117670400000 | 1590.21 |
1117756800000 | 1588.09 |
1118016000000 | 1594.04 |
1118102400000 | 1606.99 |
1118188800000 | 1612.09 |
1118275200000 | 1609.53 |
1118361600000 | 1627.95 |
1118620800000 | 1634.53 |
1118707200000 | 1631.37 |
1118793600000 | 1649.02 |
1118880000000 | 1640.23 |
1118966400000 | 1637.41 |
1119225600000 | 1629.94 |
1119312000000 | 1637.87 |
1119398400000 | 1652.66 |
1119484800000 | 1650.3 |
1119571200000 | 1637.87 |
1119830400000 | 1625.92 |
1119916800000 | 1641.99 |
1120003200000 | 1628.14 |
1120089600000 | 1622.07 |
1120176000000 | 1635.59 |
1120435200000 | 1647.98 |
1120521600000 | 1648.2 |
1120608000000 | 1663.06 |
1120694400000 | 1672.08 |
1120780800000 | 1662.11 |
1121040000000 | 1674.11 |
1121126400000 | 1687.24 |
1121212800000 | 1683.36 |
1121299200000 | 1699.1 |
1121385600000 | 1694.86 |
1121644800000 | 1685.71 |
1121731200000 | 1690.53 |
1121817600000 | 1707.53 |
1121904000000 | 1704.54 |
1121990400000 | 1743.84 |
1122249600000 | 1754.26 |
1122336000000 | 1747.93 |
1122422400000 | 1744.94 |
1122508800000 | 1744.81 |
1122595200000 | 1748.36 |
1122854400000 | 1757.82 |
1122940800000 | 1756.28 |
1123027200000 | 1774.31 |
1123113600000 | 1757.26 |
1123200000000 | 1750.33 |
1123459200000 | 1762.37 |
1123545600000 | 1759.14 |
1123632000000 | 1757.46 |
1123718400000 | 1752.57 |
1123804800000 | 1753.3 |
1124064000000 | 1732.77 |
1124150400000 | 1718.12 |
1124236800000 | 1721.8 |
1124323200000 | 1719.54 |
1124409600000 | 1722.79 |
1124668800000 | 1717.14 |
1124755200000 | 1714.01 |
1124841600000 | 1720 |
1124928000000 | 1712.51 |
1125014400000 | 1719.68 |
1125273600000 | 1708.99 |
1125360000000 | 1710.92 |
1125446400000 | 1710.92 |
1125532800000 | 1710.12 |
1125619200000 | 1716.25 |
1125878400000 | 1704.77 |
1125964800000 | 1704.85 |
1126051200000 | 1718.59 |
1126137600000 | 1711.07 |
1126224000000 | 1718.08 |
1126483200000 | 1715.3 |
1126569600000 | 1708.11 |
1126656000000 | 1713.22 |
1126742400000 | 1718.93 |
1126828800000 | 1726.08 |
1127088000000 | 1723.5 |
1127174400000 | 1720.99 |
1127260800000 | 1720 |
1127347200000 | 1727.99 |
1127433600000 | 1725.77 |
1127692800000 | 1740.51 |
1127779200000 | 1752.41 |
1127865600000 | 1736.25 |
1127952000000 | 1744.29 |
1128038400000 | 1747.89 |
1128297600000 | 1744.89 |
1128384000000 | 1741.25 |
1128470400000 | 1754.83 |
1128556800000 | 1754.5 |
1128643200000 | 1749.16 |
1128902400000 | 1759.99 |
1128988800000 | 1755.04 |
1129075200000 | 1758.04 |
1129161600000 | 1755 |
1129248000000 | 1757.25 |
1129507200000 | 1756.9 |
1129593600000 | 1758.48 |
1129680000000 | 1737.95 |
1129766400000 | 1734.44 |
1129852800000 | 1728.34 |
1130112000000 | 1715.27 |
1130198400000 | 1714.76 |
1130284800000 | 1717.24 |
1130371200000 | 1715.15 |
1130457600000 | 1716.52 |
1130716800000 | 1721.1 |
1130803200000 | 1721.1 |
1130889600000 | 1734.25 |
1130976000000 | 1734.25 |
1131062400000 | 1734.25 |
1131321600000 | 1730.92 |
1131408000000 | 1719.63 |
1131494400000 | 1715.81 |
1131580800000 | 1704.28 |
1131667200000 | 1699.44 |
1131926400000 | 1693.85 |
1132012800000 | 1684.97 |
1132099200000 | 1697.3 |
1132185600000 | 1689.88 |
1132272000000 | 1709.11 |
1132531200000 | 1717.01 |
1132617600000 | 1720.99 |
1132704000000 | 1716.92 |
1132790400000 | 1715.15 |
1132876800000 | 1717.69 |
1133136000000 | 1718.09 |
1133222400000 | 1714.66 |
1133308800000 | 1718.36 |
1133395200000 | 1691.99 |
1133481600000 | 1685.71 |
1133740800000 | 1682.73 |
1133827200000 | 1691.06 |
1133913600000 | 1692.68 |
1134000000000 | 1703.43 |
1134086400000 | 1717.02 |
1134345600000 | 1710.73 |
1134432000000 | 1717.35 |
1134518400000 | 1719.81 |
1134604800000 | 1715.36 |
1134691200000 | 1716 |
1134950400000 | 1725.66 |
1135036800000 | 1723.46 |
1135123200000 | 1717.19 |
1135209600000 | 1724.28 |
1135296000000 | 1718.21 |
1135555200000 | 1718.24 |
1135641600000 | 1725.32 |
1135728000000 | 1721.35 |
1135814400000 | 1738.29 |
1135900800000 | 1736.85 |
1136160000000 | 1736.85 |
1136246400000 | 1723.35 |
1136332800000 | 1736.11 |
1136419200000 | 1756.12 |
1136505600000 | 1766.43 |
1136764800000 | 1771.3 |
1136851200000 | 1771.3 |
1136937600000 | 1755.59 |
1137024000000 | 1764.34 |
1137110400000 | 1765.21 |
1137369600000 | 1753.09 |
1137456000000 | 1757.98 |
1137542400000 | 1740.81 |
1137628800000 | 1754.42 |
1137715200000 | 1760.58 |
1137974400000 | 1763.04 |
1138060800000 | 1774.91 |
1138147200000 | 1776.44 |
1138233600000 | 1784.65 |
1138320000000 | 1783.79 |
1138579200000 | 1783.79 |
1138665600000 | 1783.79 |
1138752000000 | 1783.79 |
1138838400000 | 1783.79 |
1138924800000 | 1828.87 |
1139184000000 | 1834.93 |
1139270400000 | 1825.39 |
1139356800000 | 1811.67 |
1139443200000 | 1829.58 |
1139529600000 | 1825.57 |
1139788800000 | 1826.17 |
1139875200000 | 1832.75 |
1139961600000 | 1837.94 |
1140048000000 | 1847.32 |
1140134400000 | 1842.62 |
1140393600000 | 1841.21 |
1140480000000 | 1838.21 |
1140566400000 | 1827.87 |
1140652800000 | 1842.72 |
1140739200000 | 1837.82 |
1140998400000 | 1844.4 |
1141084800000 | 1850.73 |
1141171200000 | 1841.04 |
1141257600000 | 1835.42 |
1141344000000 | 1829.42 |
1141603200000 | 1822.36 |
1141689600000 | 1825.07 |
1141776000000 | 1821.19 |
1141862400000 | 1832.14 |
1141948800000 | 1831.02 |
1142208000000 | 1838.38 |
1142294400000 | 1842.85 |
1142380800000 | 1844.44 |
1142467200000 | 1843.7 |
1142553600000 | 1846.79 |
1142812800000 | 1849.12 |
1142899200000 | 1852.07 |
1142985600000 | 1853.31 |
1143072000000 | 1858.05 |
1143158400000 | 1859.48 |
1143417600000 | 1862.87 |
1143504000000 | 1869.87 |
1143590400000 | 1871.7 |
1143676800000 | 1860.92 |
1143763200000 | 1862.12 |
1144022400000 | 1859.17 |
1144108800000 | 1863.57 |
1144195200000 | 1894.03 |
1144281600000 | 1890.03 |
1144368000000 | 1896.03 |
1144627200000 | 1888.16 |
1144713600000 | 1888.16 |
1144800000000 | 1887.04 |
1144886400000 | 1867.64 |
1144972800000 | 1874.37 |
1145232000000 | 1876.67 |
1145318400000 | 1879.82 |
1145404800000 | 1897.1 |
1145491200000 | 1898.08 |
1145577600000 | 1900.85 |
1145836800000 | 1900.9 |
1145923200000 | 1900.41 |
1146009600000 | 1917.83 |
1146096000000 | 1916.34 |
1146182400000 | 1913.32 |
1146441600000 | 1913.06 |
1146528000000 | 1919.62 |
1146614400000 | 1922.41 |
1146700800000 | 1931.21 |
1146787200000 | 1951.67 |
1147046400000 | 1966.35 |
1147132800000 | 1963.15 |
1147219200000 | 1969.32 |
1147305600000 | 1965.42 |
1147392000000 | 1965.42 |
1147651200000 | 1953.2 |
1147737600000 | 1950.34 |
1147824000000 | 1953.76 |
1147910400000 | 1919.17 |
1147996800000 | 1901.9 |
1148256000000 | 1857.59 |
1148342400000 | 1870.43 |
1148428800000 | 1859.45 |
1148515200000 | 1841.41 |
1148601600000 | 1859.58 |
1148860800000 | 1867.65 |
1148947200000 | 1870.94 |
1149033600000 | 1868.41 |
1149120000000 | 1873.13 |
1149206400000 | 1866.21 |
1149465600000 | 1870.2 |
1149552000000 | 1851.56 |
1149638400000 | 1837.53 |
1149724800000 | 1828.25 |
1149811200000 | 1826.87 |
1150070400000 | 1828.98 |
1150156800000 | 1794.26 |
1150243200000 | 1774.7 |
1150329600000 | 1764.57 |
1150416000000 | 1779.77 |
1150675200000 | 1751.51 |
1150761600000 | 1752.5 |
1150848000000 | 1751.95 |
1150934400000 | 1772.12 |
1151020800000 | 1776.58 |
1151280000000 | 1770.26 |
1151366400000 | 1775.5 |
1151452800000 | 1773.33 |
1151539200000 | 1786.27 |
1151625600000 | 1798.78 |
1151884800000 | 1814.05 |
1151971200000 | 1835.58 |
1152057600000 | 1837.3 |
1152144000000 | 1815.15 |
1152230400000 | 1834.51 |
1152489600000 | 1834.96 |
1152576000000 | 1829.26 |
1152662400000 | 1837.13 |
1152748800000 | 1835.84 |
1152835200000 | 1799.38 |
1153094400000 | 1762.12 |
1153180800000 | 1775.69 |
1153267200000 | 1774.51 |
1153353600000 | 1791.52 |
1153440000000 | 1813.95 |
1153699200000 | 1800.41 |
1153785600000 | 1818.32 |
1153872000000 | 1841.41 |
1153958400000 | 1849.24 |
1154044800000 | 1853.22 |
1154304000000 | 1851.57 |
1154390400000 | 1847.68 |
1154476800000 | 1849.6 |
1154563200000 | 1847.45 |
1154649600000 | 1865.91 |
1154908800000 | 1869.2 |
1154995200000 | 1873.82 |
1155081600000 | 1884.31 |
1155168000000 | 1883.85 |
1155254400000 | 1873.44 |
1155513600000 | 1879.69 |
1155600000000 | 1864.15 |
1155686400000 | 1860.36 |
1155772800000 | 1871.28 |
1155859200000 | 1877.98 |
1156118400000 | 1875.49 |
1156204800000 | 1878.84 |
1156291200000 | 1889.32 |
1156377600000 | 1889.31 |
1156464000000 | 1886.18 |
1156723200000 | 1892.72 |
1156809600000 | 1898.79 |
1156896000000 | 1908.74 |
1156982400000 | 1908.22 |
1157068800000 | 1914.78 |
1157328000000 | 1941.11 |
1157414400000 | 1940.1 |
1157500800000 | 1917.75 |
1157587200000 | 1918.95 |
1157673600000 | 1911.32 |
1157932800000 | 1906.93 |
1158019200000 | 1902.62 |
1158105600000 | 1908.82 |
1158192000000 | 1910.88 |
1158278400000 | 1910.88 |
1158537600000 | 1923.01 |
1158624000000 | 1920.92 |
1158710400000 | 1911.51 |
1158796800000 | 1925.38 |
1158883200000 | 1925.81 |
1159142400000 | 1919.38 |
1159228800000 | 1918.52 |
1159315200000 | 1921 |
1159401600000 | 1924.67 |
1159488000000 | 1917.49 |
1159747200000 | 1919.22 |
1159833600000 | 1915.24 |
1159920000000 | 1905.69 |
1160006400000 | 1923.67 |
1160092800000 | 1927.42 |
1160352000000 | 1922.65 |
1160438400000 | 1925.44 |
1160524800000 | 1930.52 |
1160611200000 | 1944.42 |
1160697600000 | 1966.4 |
1160956800000 | 1962.54 |
1161043200000 | 1951.7 |
1161129600000 | 1952.56 |
1161216000000 | 1964.07 |
1161302400000 | 1960.16 |
1161561600000 | 1960.16 |
1161648000000 | 1960.16 |
1161734400000 | 1960.16 |
1161820800000 | 1971.25 |
1161907200000 | 1992.71 |
1162166400000 | 1995.37 |
1162252800000 | 1995.12 |
1162339200000 | 1992.16 |
1162425600000 | 2010.88 |
1162512000000 | 2021.29 |
1162771200000 | 2008.39 |
1162857600000 | 2036.23 |
1162944000000 | 2043.43 |
1163030400000 | 2058.58 |
1163116800000 | 2065.52 |
1163376000000 | 2061.21 |
1163462400000 | 2079.52 |
1163548800000 | 2076.92 |
1163635200000 | 2081.38 |
1163721600000 | 2078.8 |
1163980800000 | 2075.4 |
1164067200000 | 2085.88 |
1164153600000 | 2100.31 |
1164240000000 | 2107.49 |
1164326400000 | 2146.12 |
1164585600000 | 2159.23 |
1164672000000 | 2131.39 |
1164758400000 | 2156.71 |
1164844800000 | 2197.31 |
1164931200000 | 2208.64 |
1165190400000 | 2199.72 |
1165276800000 | 2252.01 |
1165363200000 | 2279.5 |
1165449600000 | 2303.75 |
1165536000000 | 2295.31 |
1165795200000 | 2310.66 |
1165881600000 | 2303.15 |
1165968000000 | 2284.54 |
1166054400000 | 2256.61 |
1166140800000 | 2294.59 |
1166400000000 | 2279.25 |
1166486400000 | 2208.09 |
1166572800000 | 2271.74 |
1166659200000 | 2278.82 |
1166745600000 | 2276.46 |
1167004800000 | 2276.46 |
1167091200000 | 2271.11 |
1167177600000 | 2282.19 |
1167264000000 | 2291.57 |
1167350400000 | 2304.36 |
1167696000000 | 2303.06 |
1167782400000 | 2356.11 |
1167868800000 | 2354.67 |
1167955200000 | 2368.28 |
1168214400000 | 2351.8 |
1168300800000 | 2369.43 |
1168387200000 | 2353.46 |
1168473600000 | 2340.14 |
1168560000000 | 2371.5 |
1168819200000 | 2398.63 |
1168905600000 | 2424.81 |
1168992000000 | 2454.13 |
1169078400000 | 2458.81 |
1169164800000 | 2465.19 |
1169424000000 | 2481.91 |
1169510400000 | 2526.32 |
1169596800000 | 2545.34 |
1169683200000 | 2537.87 |
1169769600000 | 2494.89 |
1170028800000 | 2515.53 |
1170115200000 | 2519.78 |
1170201600000 | 2534.08 |
1170288000000 | 2534.08 |
1170374400000 | 2585.67 |
1170633600000 | 2625.93 |
1170720000000 | 2648.47 |
1170806400000 | 2665.48 |
1170892800000 | 2644.98 |
1170979200000 | 2623.03 |
1171238400000 | 2599.65 |
1171324800000 | 2594.8 |
1171411200000 | 2613.75 |
1171497600000 | 2632.11 |
1171584000000 | 2641.68 |
1171843200000 | 2641.68 |
1171929600000 | 2641.68 |
1172016000000 | 2657.84 |
1172102400000 | 2651.8 |
1172188800000 | 2676.5 |
1172448000000 | 2649.76 |
1172534400000 | 2610.06 |
1172620800000 | 2510.56 |
1172707200000 | 2463.49 |
1172793600000 | 2438.45 |
1173052800000 | 2341.6 |
1173139200000 | 2361.27 |
1173225600000 | 2409.2 |
1173312000000 | 2468.37 |
1173398400000 | 2477.25 |
1173657600000 | 2507.55 |
1173744000000 | 2501.99 |
1173830400000 | 2432.19 |
1173916800000 | 2457.84 |
1174003200000 | 2473.58 |
1174262400000 | 2498.06 |
1174348800000 | 2530.83 |
1174435200000 | 2546.5 |
1174521600000 | 2574.56 |
1174608000000 | 2602.82 |
1174867200000 | 2632.96 |
1174953600000 | 2650.1 |
1175040000000 | 2638.02 |
1175126400000 | 2640.38 |
1175212800000 | 2671.64 |
1175472000000 | 2668.4 |
1175558400000 | 2685.94 |
1175644800000 | 2722.59 |
1175731200000 | 2741.73 |
1175817600000 | 2747.99 |
1176076800000 | 2799.4 |
1176163200000 | 2821.17 |
1176249600000 | 2828.29 |
1176336000000 | 2828.9 |
1176422400000 | 2837.56 |
1176681600000 | 2887.6 |
1176768000000 | 2907.68 |
1176854400000 | 2922.08 |
1176940800000 | 2857.17 |
1177027200000 | 2858.73 |
1177286400000 | 2865.83 |
1177372800000 | 2851.37 |
1177459200000 | 2844.32 |
1177545600000 | 2844.32 |
1177632000000 | 2870.09 |
1177891200000 | 2844.17 |
1177977600000 | 2844.17 |
1178064000000 | 2844.17 |
1178150400000 | 2897.93 |
1178236800000 | 2942.55 |
1178496000000 | 2950.48 |
1178582400000 | 2943.19 |
1178668800000 | 2940.44 |
1178755200000 | 2979.32 |
1178841600000 | 2963.85 |
1179100800000 | 3009.39 |
1179187200000 | 2986.96 |
1179273600000 | 2986.22 |
1179360000000 | 3006.67 |
1179446400000 | 2993.57 |
1179705600000 | 2975.4 |
1179792000000 | 3043.93 |
1179878400000 | 2997.85 |
1179964800000 | 2978.77 |
1180051200000 | 2970.89 |
1180310400000 | 3003.74 |
1180396800000 | 2985.56 |
1180483200000 | 2973.44 |
1180569600000 | 2991.01 |
1180656000000 | 3010.1 |
1180915200000 | 2995.07 |
1181001600000 | 3000.77 |
1181088000000 | 3007.69 |
1181174400000 | 2984.65 |
1181260800000 | 2908.39 |
1181520000000 | 2910.12 |
1181606400000 | 2934.02 |
1181692800000 | 2883.19 |
1181779200000 | 2897.99 |
1181865600000 | 2899.69 |
1182124800000 | 2972.66 |
1182211200000 | 2981.36 |
1182297600000 | 3005.3 |
1182384000000 | 2962.87 |
1182470400000 | 2978.54 |
1182729600000 | 2921.19 |
1182816000000 | 2892.3 |
1182902400000 | 2879.61 |
1182988800000 | 2882.43 |
1183075200000 | 2907.33 |
1183334400000 | 2964.66 |
1183420800000 | 2971.55 |
1183507200000 | 2963.88 |
1183593600000 | 2937.6 |
1183680000000 | 2947.93 |
1183939200000 | 2969.25 |
1184025600000 | 2948.36 |
1184112000000 | 2930.88 |
1184198400000 | 2962.01 |
1184284800000 | 3029.04 |
1184544000000 | 3014.44 |
1184630400000 | 2994.05 |
1184716800000 | 2964.25 |
1184803200000 | 3008.57 |
1184889600000 | 3054.44 |
1185148800000 | 3066.92 |
1185235200000 | 3067.12 |
1185321600000 | 3013.43 |
1185408000000 | 2995.8 |
1185494400000 | 2945.05 |
1185753600000 | 2932.59 |
1185840000000 | 2989.65 |
1185926400000 | 2922.33 |
1186012800000 | 2923.32 |
1186099200000 | 2922.3 |
1186358400000 | 2835.96 |
1186444800000 | 2829.69 |
1186531200000 | 2883.54 |
1186617600000 | 2870.2 |
1186704000000 | 2814.42 |
1186963200000 | 2815.06 |
1187049600000 | 2810.21 |
1187136000000 | 2743.14 |
1187222400000 | 2644.89 |
1187308800000 | 2630.49 |
1187568000000 | 2739.03 |
1187654400000 | 2710.67 |
1187740800000 | 2766.6 |
1187827200000 | 2827.18 |
1187913600000 | 2777.84 |
1188172800000 | 2791.43 |
1188259200000 | 2787.85 |
1188345600000 | 2759.79 |
1188432000000 | 2781.82 |
1188518400000 | 2783.41 |
1188777600000 | 2806.96 |
1188864000000 | 2811.56 |
1188950400000 | 2839.42 |
1189036800000 | 2826.58 |
1189123200000 | 2834.65 |
1189382400000 | 2811.62 |
1189468800000 | 2805.94 |
1189555200000 | 2794.78 |
1189641600000 | 2821.45 |
1189728000000 | 2829.3 |
1189987200000 | 2815.02 |
1190073600000 | 2818.55 |
1190160000000 | 2879.39 |
1190246400000 | 2907.25 |
1190332800000 | 2902.84 |
1190592000000 | 2948.6 |
1190678400000 | 2936.45 |
1190764800000 | 2952.36 |
1190851200000 | 2980.83 |
1190937600000 | 2991.83 |
1191196800000 | 2998.21 |
1191283200000 | 3045.95 |
1191369600000 | 3055.66 |
1191456000000 | 3062.05 |
1191542400000 | 3052.01 |
1191801600000 | 3037.64 |
1191888000000 | 3065.13 |
1191974400000 | 3095.95 |
1192060800000 | 3116.98 |
1192147200000 | 3084.89 |
1192406400000 | 3085.8 |
1192492800000 | 3059.36 |
1192579200000 | 3087.31 |
1192665600000 | 3111.23 |
1192752000000 | 3111.34 |
1193011200000 | 3055.91 |
1193097600000 | 3059.16 |
1193184000000 | 3055.25 |
1193270400000 | 3124.26 |
1193356800000 | 3171.16 |
1193616000000 | 3211.6 |
1193702400000 | 3224.99 |
1193788800000 | 3233.82 |
1193875200000 | 2814.98 |
1193961600000 | 2786.27 |
1194220800000 | 2765.13 |
1194307200000 | 2782.07 |
1194393600000 | 2856.23 |
1194480000000 | 2856.23 |
1194566400000 | 2813.27 |
1194825600000 | 2764.15 |
1194912000000 | 2758.76 |
1194998400000 | 2752.48 |
1195084800000 | 2752.48 |
1195171200000 | 2742.29 |
1195430400000 | 2745.05 |
1195516800000 | 2739.21 |
1195603200000 | 2706.9 |
1195689600000 | 2675.1 |
1195776000000 | 2714.93 |
1196035200000 | 2745.22 |
1196121600000 | 2718.06 |
1196208000000 | 2723.62 |
1196294400000 | 2726.95 |
1196380800000 | 3653.25 |
1196640000000 | 3751.91 |
1196726400000 | 3730.08 |
1196812800000 | 3757.8 |
1196899200000 | 3794.81 |
1196985600000 | 3794.61 |
1197244800000 | 3784.72 |
1197331200000 | 3832.21 |
1197417600000 | 3806.35 |
1197504000000 | 3786.7 |
1197590400000 | 3737.64 |
1197849600000 | 3698.29 |
1197936000000 | 3687.36 |
1198022400000 | 3689.48 |
1198108800000 | 3689.48 |
1198195200000 | 3716.91 |
1198454400000 | 3798.71 |
1198540800000 | 3798.71 |
1198627200000 | 3797.81 |
1198713600000 | 3850.62 |
1198800000000 | 3896.79 |
1199059200000 | 3905.79 |
1199232000000 | 3864.17 |
1199318400000 | 3922.75 |
1199404800000 | 4044.46 |
1199664000000 | 4063.27 |
1199750400000 | 4107.58 |
1199836800000 | 4134.5 |
1199923200000 | 4130.51 |
1200009600000 | 4222.28 |
1200268800000 | 4179.73 |
1200355200000 | 4200.5 |
1200441600000 | 4031.13 |
1200528000000 | 4009.93 |
1200614400000 | 3954.5 |
1200873600000 | 3864.45 |
1200960000000 | 3741.8 |
1201046400000 | 3755.48 |
1201132800000 | 3860.67 |
1201219200000 | 3961.1 |
1201478400000 | 3885.21 |
1201564800000 | 3900.69 |
1201651200000 | 3890.87 |
1201737600000 | 3925.72 |
1201824000000 | 3925.72 |
1202083200000 | 4010.87 |
1202169600000 | 4054.69 |
1202256000000 | 3996.04 |
1202342400000 | 3996.04 |
1202428800000 | 3996.04 |
1202688000000 | 3964.65 |
1202774400000 | 3990.27 |
1202860800000 | 4033.92 |
1202947200000 | 4078.76 |
1203033600000 | 4069.64 |
1203292800000 | 4027.35 |
1203379200000 | 4078.29 |
1203465600000 | 4061.2 |
1203552000000 | 4008.31 |
1203638400000 | 3947.04 |
1203897600000 | 3979.72 |
1203984000000 | 3981.12 |
1204070400000 | 4002.08 |
1204156800000 | 3975.95 |
1204243200000 | 3942.41 |
1204502400000 | 3847.13 |
1204588800000 | 3824.77 |
1204675200000 | 3730.56 |
1204761600000 | 3815.59 |
1204848000000 | 3794.43 |
1205107200000 | 3383.91 |
1205193600000 | 3493.58 |
1205280000000 | 3579.29 |
1205366400000 | 3503.32 |
1205452800000 | 3498.86 |
1205712000000 | 3420.01 |
1205798400000 | 3439.39 |
1205884800000 | 3425.26 |
1205971200000 | 3425.26 |
1206057600000 | 3432.92 |
1206316800000 | 3424.39 |
1206403200000 | 3520.82 |
1206489600000 | 3560.42 |
1206576000000 | 3588.26 |
1206662400000 | 3630.73 |
1206921600000 | 3587 |
1207008000000 | 3593.14 |
1207094400000 | 3559.26 |
1207180800000 | 3509.15 |
1207267200000 | 3479.98 |
1207526400000 | 3494.22 |
1207612800000 | 3506.35 |
1207699200000 | 3523.75 |
1207785600000 | 3614.87 |
1207872000000 | 3619.53 |
1208131200000 | 3553.2 |
1208217600000 | 3573.93 |
1208304000000 | 3620.32 |
1208390400000 | 3633.52 |
1208476800000 | 3682.4 |
1208736000000 | 3722.13 |
1208822400000 | 3724.37 |
1208908800000 | 3752.16 |
1208995200000 | 3763.76 |
1209081600000 | 3737.55 |
1209340800000 | 3758.33 |
1209427200000 | 3739.29 |
1209513600000 | 3698.46 |
1209600000000 | 3698.46 |
1209686400000 | 3644.63 |
1209945600000 | 3674.86 |
1210032000000 | 3676.38 |
1210118400000 | 3687.38 |
1210204800000 | 3615.61 |
1210291200000 | 3658.85 |
1210550400000 | 3667.72 |
1210636800000 | 3617.33 |
1210723200000 | 3551.3 |
1210809600000 | 3581.34 |
1210896000000 | 3625.63 |
1211155200000 | 3625.63 |
1211241600000 | 3581.76 |
1211328000000 | 3588.94 |
1211414400000 | 3601.26 |
1211500800000 | 3580.18 |
1211760000000 | 3560.19 |
1211846400000 | 3555.23 |
1211932800000 | 3506.53 |
1212019200000 | 3507.31 |
1212105600000 | 3567.15 |
1212364800000 | 3536.28 |
1212451200000 | 3520.46 |
1212537600000 | 3496.42 |
1212624000000 | 3389.5 |
1212710400000 | 3484.99 |
1212969600000 | 3434.76 |
1213056000000 | 3426.63 |
1213142400000 | 3395.65 |
1213228800000 | 3403.71 |
1213315200000 | 3423.69 |
1213574400000 | 3450.24 |
1213660800000 | 3460.33 |
1213747200000 | 3411.92 |
1213833600000 | 3374.04 |
1213920000000 | 3413.77 |
1214179200000 | 3380.6 |
1214265600000 | 3392.84 |
1214352000000 | 3398.99 |
1214438400000 | 3403.21 |
1214524800000 | 3348.07 |
1214784000000 | 3341.33 |
1214870400000 | 3305.4 |
1214956800000 | 3243.84 |
1215043200000 | 3249.3 |
1215129600000 | 3190.71 |
1215388800000 | 3160.64 |
1215475200000 | 3128.57 |
1215561600000 | 3200.23 |
1215648000000 | 3183.56 |
1215734400000 | 3236.48 |
1215993600000 | 3224.93 |
1216080000000 | 3180.89 |
1216166400000 | 3141.87 |
1216252800000 | 3135.47 |
1216339200000 | 3047.94 |
1216598400000 | 3032.53 |
1216684800000 | 3063.86 |
1216771200000 | 3146.91 |
1216857600000 | 3125.59 |
1216944000000 | 3143.49 |
1217203200000 | 3158.51 |
1217289600000 | 3147.2 |
1217376000000 | 3173.14 |
1217462400000 | 3188.59 |
1217548800000 | 3185.75 |
1217808000000 | 3143.5 |
1217894400000 | 3082.9 |
1217980800000 | 3061.05 |
1218067200000 | 3044.22 |
1218153600000 | 3003.91 |
1218412800000 | 3011.98 |
1218499200000 | 2978.37 |
1218585600000 | 2977.47 |
1218672000000 | 2944.47 |
1218758400000 | 2893.83 |
1219017600000 | 2877.81 |
1219104000000 | 2830.29 |
1219190400000 | 2847.65 |
1219276800000 | 2840.72 |
1219363200000 | 2874.67 |
1219622400000 | 2833.86 |
1219708800000 | 2790.4 |
1219795200000 | 2788.94 |
1219881600000 | 2794.01 |
1219968000000 | 2877.37 |
1220227200000 | 2868.08 |
1220313600000 | 2824.61 |
1220400000000 | 2813.26 |
1220486400000 | 2831.75 |
1220572800000 | 2770.91 |
1220832000000 | 2817.22 |
1220918400000 | 2775.83 |
1221004800000 | 2743.52 |
1221091200000 | 2670.53 |
1221177600000 | 2660.82 |
1221436800000 | 2625.01 |
1221523200000 | 2552.89 |
1221609600000 | 2517.08 |
1221696000000 | 2478.64 |
1221782400000 | 2596.45 |
1222041600000 | 2657.41 |
1222128000000 | 2642.49 |
1222214400000 | 2630.25 |
1222300800000 | 2608.98 |
1222387200000 | 2591.73 |
1222646400000 | 2584.98 |
1222732800000 | 2589.98 |
1222819200000 | 2589.98 |
1222905600000 | 2586.97 |
1222992000000 | 2559.13 |
1223251200000 | 2494.43 |
1223337600000 | 2507.26 |
1223424000000 | 2448.45 |
1223510400000 | 2431.14 |
1223596800000 | 2346.04 |
1223856000000 | 2392.18 |
1223942400000 | 2440.81 |
1224028800000 | 2397.62 |
1224115200000 | 2311.22 |
1224201600000 | 2279.3 |
1224460800000 | 2316.21 |
1224547200000 | 2330.35 |
1224633600000 | 2271.79 |
1224720000000 | 2232.79 |
1224806400000 | 2154.5 |
1225065600000 | 2154.5 |
1225152000000 | 2071.98 |
1225238400000 | 2058.41 |
1225324800000 | 2166.18 |
1225411200000 | 2188.96 |
1225670400000 | 2291.92 |
1225756800000 | 2314.42 |
1225843200000 | 2338.76 |
1225929600000 | 2265.41 |
1226016000000 | 2251.47 |
1226275200000 | 2274.54 |
1226361600000 | 2221.82 |
1226448000000 | 2205.1 |
1226534400000 | 2189.15 |
1226620800000 | 2210.6 |
1226880000000 | 2229.58 |
1226966400000 | 2215.49 |
1227052800000 | 2197.47 |
1227139200000 | 2154.82 |
1227225600000 | 2153.39 |
1227484800000 | 2141.3 |
1227571200000 | 2161.6 |
1227657600000 | 2171.34 |
1227744000000 | 2187.73 |
1227830400000 | 2175.21 |
1228089600000 | 2150.66 |
1228176000000 | 2135.87 |
1228262400000 | 2140.96 |
1228348800000 | 2148.01 |
1228435200000 | 2135.62 |
1228694400000 | 2135.62 |
1228780800000 | 2112.14 |
1228867200000 | 2157.74 |
1228953600000 | 2202.2 |
1229040000000 | 2171.61 |
1229299200000 | 2169.3 |
1229385600000 | 2192.22 |
1229472000000 | 2221.09 |
1229558400000 | 2309.65 |
1229644800000 | 2313.12 |
1229904000000 | 2301.54 |
1229990400000 | 2302.39 |
1230076800000 | 2294.95 |
1230163200000 | 2294.95 |
1230249600000 | 2301.58 |
1230508800000 | 2301.58 |
1230595200000 | 2338.89 |
1230681600000 | 2341.04 |
1230854400000 | 2387.22 |
1231113600000 | 2426.35 |
1231200000000 | 2420.52 |
1231286400000 | 2430.7 |
1231372800000 | 2367.41 |
1231459200000 | 2393.63 |
1231718400000 | 2375.24 |
1231804800000 | 2348.66 |
1231891200000 | 2347.75 |
1231977600000 | 2298.38 |
1232064000000 | 2299.06 |
1232323200000 | 2282.4 |
1232409600000 | 2238.46 |
1232496000000 | 2210.54 |
1232582400000 | 2241.8 |
1232668800000 | 2228.55 |
1232928000000 | 2228.55 |
1233014400000 | 2228.55 |
1233100800000 | 2263.18 |
1233187200000 | 2266.76 |
1233273600000 | 2273.82 |
1233532800000 | 2268.79 |
1233619200000 | 2257.7 |
1233705600000 | 2247.75 |
1233792000000 | 2254.89 |
1233878400000 | 2304.83 |
1234137600000 | 2305.8 |
1234224000000 | 2327.18 |
1234310400000 | 2303.18 |
1234396800000 | 2286.62 |
1234483200000 | 2327.98 |
1234742400000 | 2310.47 |
1234828800000 | 2282.18 |
1234915200000 | 2264.13 |
1235001600000 | 2275.01 |
1235088000000 | 2248.01 |
1235347200000 | 2257.44 |
1235433600000 | 2272.44 |
1235520000000 | 2277.99 |
1235606400000 | 2279.21 |
1235692800000 | 2259.09 |
1235952000000 | 2197.34 |
1236038400000 | 2180.69 |
1236124800000 | 2168.64 |
1236211200000 | 2168.46 |
1236297600000 | 2137.86 |
1236556800000 | 2137.86 |
1236643200000 | 2129.78 |
1236729600000 | 2107.26 |
1236816000000 | 2080.93 |
1236902400000 | 2089.24 |
1237161600000 | 2091.31 |
1237248000000 | 2101.01 |
1237334400000 | 2117.54 |
1237420800000 | 2141.34 |
1237507200000 | 2139.22 |
1237766400000 | 2206.39 |
1237852800000 | 2226.13 |
1237939200000 | 2221.78 |
1238025600000 | 2258.92 |
1238112000000 | 2262.22 |
1238371200000 | 2194.34 |
1238457600000 | 2209.38 |
1238544000000 | 2248.83 |
1238630400000 | 2337.84 |
1238716800000 | 2356.42 |
1238976000000 | 2420.67 |
1239062400000 | 2364.07 |
1239148800000 | 2314.37 |
1239235200000 | 2351.58 |
1239321600000 | 2414.58 |
1239580800000 | 2395.65 |
1239667200000 | 2445.51 |
1239753600000 | 2433.55 |
1239840000000 | 2461.12 |
1239926400000 | 2463.17 |
1240185600000 | 2463.02 |
1240272000000 | 2442.71 |
1240358400000 | 2450.75 |
1240444800000 | 2493.16 |
1240531200000 | 2567.64 |
1240790400000 | 2514.93 |
1240876800000 | 2451.49 |
1240963200000 | 2478.62 |
1241049600000 | 2554.07 |
1241136000000 | 2554.07 |
1241395200000 | 2639.42 |
1241481600000 | 2642.12 |
1241568000000 | 2676.92 |
1241654400000 | 2686.92 |
1241740800000 | 2697.94 |
1242000000000 | 2693.46 |
1242086400000 | 2686.47 |
1242172800000 | 2667.38 |
1242259200000 | 2624.77 |
1242345600000 | 2639.34 |
1242604800000 | 2618.78 |
1242691200000 | 2671.32 |
1242777600000 | 2723.84 |
1242864000000 | 2714.61 |
1242950400000 | 2789.94 |
1243209600000 | 2828.98 |
1243296000000 | 2797.35 |
1243382400000 | 2792.31 |
1243468800000 | 2765.13 |
1243555200000 | 2776.67 |
1243814400000 | 2844.8 |
1243900800000 | 2847.71 |
1243987200000 | 2829.18 |
1244073600000 | 2854.99 |
1244160000000 | 2890.86 |
1244419200000 | 2870.78 |
1244505600000 | 2857.27 |
1244592000000 | 2914.08 |
1244678400000 | 2920.06 |
1244764800000 | 2924.2 |
1245024000000 | 2928.29 |
1245110400000 | 2882.94 |
1245196800000 | 2858.31 |
1245283200000 | 2796.17 |
1245369600000 | 2820.64 |
1245628800000 | 2785.22 |
1245715200000 | 2764.79 |
1245801600000 | 2829.14 |
1245888000000 | 2881.77 |
1245974400000 | 2888.48 |
1246233600000 | 2876.46 |
1246320000000 | 2900.8 |
1246406400000 | 2902.76 |
1246492800000 | 2908.47 |
1246579200000 | 2918.98 |
1246838400000 | 2877.39 |
1246924800000 | 2870.06 |
1247011200000 | 2855.96 |
1247097600000 | 2850.11 |
1247184000000 | 2841.91 |
1247443200000 | 2814.2 |
1247529600000 | 2872.39 |
1247616000000 | 2940.48 |
1247702400000 | 2956.18 |
1247788800000 | 3005.31 |
1248048000000 | 3083.81 |
1248134400000 | 3076.72 |
1248220800000 | 3096.32 |
1248307200000 | 3115.57 |
1248393600000 | 3138.81 |
1248652800000 | 3144.51 |
1248739200000 | 3201.63 |
1248825600000 | 3150.31 |
1248912000000 | 3143.16 |
1248998400000 | 3183.85 |
1249257600000 | 3191.56 |
1249344000000 | 3223.88 |
1249430400000 | 3223.61 |
1249516800000 | 3240.67 |
1249603200000 | 3231.44 |
1249862400000 | 3232.27 |
1249948800000 | 3213.06 |
1250035200000 | 3175.72 |
1250121600000 | 3217.13 |
1250208000000 | 3213.67 |
1250467200000 | 3140.47 |
1250553600000 | 3130.94 |
1250640000000 | 3101.82 |
1250726400000 | 3148.77 |
1250812800000 | 3147.66 |
1251072000000 | 3200.89 |
1251158400000 | 3183.78 |
1251244800000 | 3185.24 |
1251331200000 | 3184.88 |
1251417600000 | 3185.52 |
1251676800000 | 3185.52 |
1251763200000 | 3170.17 |
1251849600000 | 3148.52 |
1251936000000 | 3185.35 |
1252022400000 | 3206.46 |
1252281600000 | 3257.33 |
1252368000000 | 3289.27 |
1252454400000 | 3275.52 |
1252540800000 | 3289.46 |
1252627200000 | 3315.29 |
1252886400000 | 3283.67 |
1252972800000 | 3294.17 |
1253059200000 | 3337.06 |
1253145600000 | 3368.95 |
1253232000000 | 3367.74 |
1253491200000 | 3367.74 |
1253577600000 | 3367.74 |
1253664000000 | 3382.36 |
1253750400000 | 3380.44 |
1253836800000 | 3366.7 |
1254096000000 | 3328.08 |
1254182400000 | 3328.02 |
1254268800000 | 3328.92 |
1254355200000 | 3345.02 |
1254441600000 | 3323.97 |
1254700800000 | 3378.36 |
1254787200000 | 3389.87 |
1254873600000 | 3427.68 |
1254960000000 | 3484.09 |
1255046400000 | 3487.74 |
1255305600000 | 3484.01 |
1255392000000 | 3500.31 |
1255478400000 | 3564.06 |
1255564800000 | 3566.93 |
1255651200000 | 3594.06 |
1255910400000 | 3605.77 |
1255996800000 | 3628.04 |
1256083200000 | 3598.36 |
1256169600000 | 3572.93 |
1256256000000 | 3613.7 |
1256515200000 | 3591.58 |
1256601600000 | 3569.96 |
1256688000000 | 3508.91 |
1256774400000 | 3488.21 |
1256860800000 | 3503.64 |
1257120000000 | 3486.16 |
1257206400000 | 3478.61 |
1257292800000 | 3527.44 |
1257379200000 | 3520.47 |
1257465600000 | 3564.31 |
1257724800000 | 3605.01 |
1257811200000 | 3617.7 |
1257897600000 | 3615.7 |
1257984000000 | 3612.55 |
1258070400000 | 3617.51 |
1258329600000 | 3642.26 |
1258416000000 | 3652.32 |
1258502400000 | 3640.54 |
1258588800000 | 3620.15 |
1258675200000 | 3619.89 |
1258934400000 | 3617.81 |
1259020800000 | 3612.42 |
1259107200000 | 3626.9 |
1259193600000 | 3604.83 |
1259280000000 | 3604.83 |
1259539200000 | 3570.25 |
1259625600000 | 3601.83 |
1259712000000 | 3634.31 |
1259798400000 | 3641.34 |
1259884800000 | 3628.48 |
1260144000000 | 3604.54 |
1260230400000 | 3592.13 |
1260316800000 | 3567.24 |
1260403200000 | 3578.68 |
1260489600000 | 3573.96 |
1260748800000 | 3583.47 |
1260835200000 | 3591.65 |
1260921600000 | 3583.5 |
1261008000000 | 3567.87 |
1261094400000 | 3567.87 |
1261353600000 | 3537.45 |
1261440000000 | 3554.39 |
1261526400000 | 3548.77 |
1261612800000 | 3568.2 |
1261699200000 | 3568.25 |
1261958400000 | 3598.05 |
1262044800000 | 3601.91 |
1262131200000 | 3595.57 |
1262217600000 | 3604.08 |
1262563200000 | 3639.51 |
1262649600000 | 3697.68 |
1262736000000 | 3715.29 |
1262822400000 | 3723.35 |
1262908800000 | 3719.63 |
1263168000000 | 3762.3 |
1263254400000 | 3749.61 |
1263340800000 | 3736.45 |
1263427200000 | 3764.61 |
1263513600000 | 3773.86 |
1263772800000 | 3768.79 |
1263859200000 | 3778.9 |
1263945600000 | 3766.24 |
1264032000000 | 3754.13 |
1264118400000 | 3706.09 |
1264377600000 | 3698.07 |
1264464000000 | 3632.09 |
1264550400000 | 3573.42 |
1264636800000 | 3597.17 |
1264723200000 | 3575.58 |
1264982400000 | 3575.58 |
1265068800000 | 3574 |
1265155200000 | 3606.04 |
1265241600000 | 3580.28 |
1265328000000 | 3504.5 |
1265587200000 | 3471.14 |
1265673600000 | 3463.39 |
1265760000000 | 3504.23 |
1265846400000 | 3515.22 |
1265932800000 | 3534.49 |
1266192000000 | 3534.49 |
1266278400000 | 3534.49 |
1266364800000 | 3588.45 |
1266451200000 | 3567.81 |
1266537600000 | 3542.98 |
1266796800000 | 3582.15 |
1266883200000 | 3592.66 |
1266969600000 | 3600.43 |
1267056000000 | 3597.86 |
1267142400000 | 3597.86 |
1267401600000 | 3650.23 |
1267488000000 | 3671.61 |
1267574400000 | 3681.44 |
1267660800000 | 3682.69 |
1267747200000 | 3748.92 |
1268006400000 | 3853.37 |
1268092800000 | 3831.7 |
1268179200000 | 3894.39 |
1268265600000 | 3880.35 |
1268352000000 | 3865.15 |
1268611200000 | 3811.19 |
1268697600000 | 3810.16 |
1268784000000 | 3845.21 |
1268870400000 | 3835.39 |
1268956800000 | 3817.44 |
1269216000000 | 3789.54 |
1269302400000 | 3825.31 |
1269388800000 | 3838.03 |
1269475200000 | 3846.09 |
1269561600000 | 3868.67 |
1269820800000 | 3926.66 |
1269907200000 | 3928.72 |
1269993600000 | 3938.52 |
1270080000000 | 3966.72 |
1270166400000 | 3985.35 |
1270425600000 | 4039.32 |
1270512000000 | 4064.9 |
1270598400000 | 4070.13 |
1270684800000 | 4046.57 |
1270771200000 | 4058.58 |
1271030400000 | 4050.41 |
1271116800000 | 4014.16 |
1271203200000 | 4055.93 |
1271289600000 | 4071.13 |
1271376000000 | 4058.71 |
1271635200000 | 4002.71 |
1271721600000 | 4046.99 |
1271808000000 | 4048.68 |
1271894400000 | 4056.73 |
1271980800000 | 4057.95 |
1272240000000 | 4086.36 |
1272326400000 | 4081.37 |
1272412800000 | 4020.02 |
1272499200000 | 4064 |
1272585600000 | 4113.65 |
1272844800000 | 4087.01 |
1272931200000 | 4068.4 |
1273017600000 | 4019.56 |
1273104000000 | 3972.53 |
1273190400000 | 3954.36 |
1273449600000 | 4048.78 |
1273536000000 | 4063.23 |
1273622400000 | 4082.68 |
1273708800000 | 4099.16 |
1273795200000 | 4085.89 |
1274054400000 | 4022.76 |
1274140800000 | 4026.61 |
1274227200000 | 3902.38 |
1274313600000 | 3861.42 |
1274400000000 | 3755.46 |
1274659200000 | 3717.55 |
1274745600000 | 3593.44 |
1274832000000 | 3637.87 |
1274918400000 | 3731.18 |
1275004800000 | 3731.18 |
1275264000000 | 3820.44 |
1275350400000 | 3758.64 |
1275436800000 | 3754.9 |
1275523200000 | 3852.56 |
1275609600000 | 3838.24 |
1275868800000 | 3747.05 |
1275955200000 | 3760.57 |
1276041600000 | 3780.56 |
1276128000000 | 3803.73 |
1276214400000 | 3836.85 |
1276473600000 | 3881.37 |
1276560000000 | 3868.48 |
1276646400000 | 3896.01 |
1276732800000 | 3886.72 |
1276819200000 | 3951.97 |
1277078400000 | 4090.49 |
1277164800000 | 4027.35 |
1277251200000 | 4007 |
1277337600000 | 3995.93 |
1277424000000 | 3980.13 |
1277683200000 | 4018.03 |
1277769600000 | 3963.71 |
1277856000000 | 3955.44 |
1277942400000 | 3952.47 |
1278028800000 | 3958.64 |
1278288000000 | 3948.82 |
1278374400000 | 3974.61 |
1278460800000 | 3977.1 |
1278547200000 | 4012.11 |
1278633600000 | 4046.25 |
1278892800000 | 4045 |
1278979200000 | 4063.28 |
1279065600000 | 4101.08 |
1279152000000 | 4069.52 |
1279238400000 | 4077.52 |
1279497600000 | 4039.08 |
1279584000000 | 4076.56 |
1279670400000 | 4087.17 |
1279756800000 | 4068.72 |
1279843200000 | 4115.67 |
1280102400000 | 4139.5 |
1280188800000 | 4155.76 |
1280275200000 | 4153.26 |
1280361600000 | 4168.69 |
1280448000000 | 4198.75 |
1280707200000 | 4227.31 |
1280793600000 | 4237.98 |
1280880000000 | 4213.53 |
1280966400000 | 4238.87 |
1281052800000 | 4238.24 |
1281312000000 | 4239.86 |
1281398400000 | 4227.57 |
1281484800000 | 4178.38 |
1281571200000 | 4139.62 |
1281657600000 | 4217.74 |
1281916800000 | 4246.65 |
1282003200000 | 4313.21 |
1282089600000 | 4333.62 |
1282176000000 | 4386.38 |
1282262400000 | 4379.44 |
1282521600000 | 4432.06 |
1282608000000 | 4416.71 |
1282694400000 | 4400.63 |
1282780800000 | 4432.2 |
1282867200000 | 4436.38 |
1283126400000 | 4494.88 |
1283212800000 | 4494.89 |
1283299200000 | 4532.73 |
1283385600000 | 4567.65 |
1283472000000 | 4553.17 |
1283731200000 | 4558.69 |
1283817600000 | 4544.85 |
1283904000000 | 4568.08 |
1283990400000 | 4580.37 |
1284076800000 | 4580.33 |
1284336000000 | 4668.62 |
1284422400000 | 4738.51 |
1284508800000 | 4720.59 |
1284595200000 | 4720.58 |
1284681600000 | 4740.99 |
1284940800000 | 4749.37 |
1285027200000 | 4795.44 |
1285113600000 | 4798.51 |
1285200000000 | 4729.1 |
1285286400000 | 4705.5 |
1285545600000 | 4755.41 |
1285632000000 | 4738.43 |
1285718400000 | 4755.9 |
1285804800000 | 4752.75 |
1285891200000 | 4763.28 |
1286150400000 | 4765.57 |
1286236800000 | 4768.85 |
1286323200000 | 4804.11 |
1286409600000 | 4818.21 |
1286496000000 | 4786.94 |
1286755200000 | 4831.18 |
1286841600000 | 4828.36 |
1286928000000 | 4877.86 |
1287014400000 | 4883.34 |
1287100800000 | 4864.01 |
1287360000000 | 4816.48 |
1287446400000 | 4833.2 |
1287532800000 | 4810.26 |
1287619200000 | 4848.34 |
1287705600000 | 4824.93 |
1287964800000 | 4861.71 |
1288051200000 | 4878.96 |
1288137600000 | 4854.86 |
1288224000000 | 4850.66 |
1288310400000 | 4874.03 |
1288569600000 | 4919.72 |
1288656000000 | 4912.97 |
1288742400000 | 4928.06 |
1288828800000 | 4945.07 |
1288915200000 | 4945.07 |
1289174400000 | 4964.1 |
1289260800000 | 4986.59 |
1289347200000 | 5000.6 |
1289433600000 | 4945.69 |
1289520000000 | 4856.25 |
1289779200000 | 4831.83 |
1289865600000 | 4862.61 |
1289952000000 | 4862.54 |
1290038400000 | 4840.07 |
1290124800000 | 4865 |
1290384000000 | 4878.49 |
1290470400000 | 4786.68 |
1290556800000 | 4772.34 |
1290643200000 | 4812.79 |
1290729600000 | 4762.54 |
1290988800000 | 4770.12 |
1291075200000 | 4715.87 |
1291161600000 | 4733.56 |
1291248000000 | 4786.32 |
1291334400000 | 4805.19 |
1291593600000 | 4815.14 |
1291680000000 | 4815.13 |
1291766400000 | 4852.58 |
1291852800000 | 4899.25 |
1291939200000 | 4863.56 |
1292198400000 | 4844.37 |
1292284800000 | 4869.37 |
1292371200000 | 4843.84 |
1292457600000 | 4817.19 |
1292544000000 | 4826.18 |
1292803200000 | 4792.19 |
1292889600000 | 4838.95 |
1292976000000 | 4871.64 |
1293062400000 | 4904.66 |
1293148800000 | 4930.13 |
1293408000000 | 4933.02 |
1293494400000 | 4954.13 |
1293580800000 | 4989.42 |
1293667200000 | 4973.37 |
1293753600000 | 4973.39 |
1294012800000 | 5050.02 |
1294099200000 | 5119.53 |
1294185600000 | 5150.05 |
1294272000000 | 5146.26 |
1294358400000 | 5155.05 |
1294617600000 | 5117.63 |
1294704000000 | 5117.99 |
1294790400000 | 5143.98 |
1294876800000 | 5178.29 |
1294963200000 | 5168.49 |
1295222400000 | 5178.28 |
1295308800000 | 5170.73 |
1295395200000 | 5165.32 |
1295481600000 | 5165.35 |
1295568000000 | 5088.15 |
1295827200000 | 5082.46 |
1295913600000 | 5033.12 |
1296000000000 | 5008.17 |
1296086400000 | 5029.03 |
1296172800000 | 5003.82 |
1296432000000 | 4988.27 |
1296518400000 | 4988.27 |
1296604800000 | 5063.14 |
1296691200000 | 5063.18 |
1296777600000 | 5063.13 |
1297036800000 | 5085.45 |
1297123200000 | 5105.15 |
1297209600000 | 5094.93 |
1297296000000 | 4996.35 |
1297382400000 | 4946.45 |
1297641600000 | 4981.67 |
1297728000000 | 4981.65 |
1297814400000 | 4995.53 |
1297900800000 | 4995.07 |
1297987200000 | 5045.36 |
1298246400000 | 5083.29 |
1298332800000 | 5019.59 |
1298419200000 | 5013.03 |
1298505600000 | 4923.9 |
1298592000000 | 4937.15 |
1298851200000 | 4942.14 |
1298937600000 | 5008.22 |
1299024000000 | 5008.3 |
1299110400000 | 5035.77 |
1299196800000 | 5087.17 |
1299456000000 | 5061.06 |
1299542400000 | 5059.87 |
1299628800000 | 5067.66 |
1299715200000 | 5046.58 |
1299801600000 | 4979.21 |
1300060800000 | 4969.44 |
1300147200000 | 4896.17 |
1300233600000 | 4946.55 |
1300320000000 | 4941.2 |
1300406400000 | 4981.76 |
1300665600000 | 5020.02 |
1300752000000 | 5044.2 |
1300838400000 | 5057.02 |
1300924800000 | 5061.82 |
1301011200000 | 5066.26 |
1301270400000 | 5058.95 |
1301356800000 | 5064.02 |
1301443200000 | 5102.56 |
1301529600000 | 5149.27 |
1301616000000 | 5187.69 |
1301875200000 | 5180.15 |
1301961600000 | 5167.68 |
1302048000000 | 5174.18 |
1302134400000 | 5195.92 |
1302220800000 | 5187.19 |
1302480000000 | 5145.67 |
1302566400000 | 5087.86 |
1302652800000 | 5121.13 |
1302739200000 | 5098.67 |
1302825600000 | 5086.41 |
1303084800000 | 5102.72 |
1303171200000 | 5085.75 |
1303257600000 | 5136.22 |
1303344000000 | 5140.06 |
1303430400000 | 5127.05 |
1303689600000 | 5160.48 |
1303776000000 | 5174.99 |
1303862400000 | 5206.57 |
1303948800000 | 5246.9 |
1304035200000 | 5240.93 |
1304294400000 | 5240.91 |
1304380800000 | 5214.11 |
1304467200000 | 5199.54 |
1304553600000 | 5147.11 |
1304640000000 | 5111.57 |
1304899200000 | 5142.32 |
1304985600000 | 5153.83 |
1305072000000 | 5203.45 |
1305158400000 | 5122.1 |
1305244800000 | 5184.17 |
1305504000000 | 5096.33 |
1305590400000 | 5096.32 |
1305676800000 | 5139.11 |
1305763200000 | 5161.55 |
1305849600000 | 5180.19 |
1306108800000 | 5065.9 |
1306195200000 | 5090.07 |
1306281600000 | 5068.23 |
1306368000000 | 5122.78 |
1306454400000 | 5184.48 |
1306713600000 | 5181.92 |
1306800000000 | 5240.66 |
1306886400000 | 5229.82 |
1306972800000 | 5221.22 |
1307059200000 | 5244.47 |
1307318400000 | 5229.32 |
1307404800000 | 5232.77 |
1307491200000 | 5214.81 |
1307577600000 | 5203.72 |
1307664000000 | 5217.26 |
1307923200000 | 5146.55 |
1308009600000 | 5174.45 |
1308096000000 | 5194.17 |
1308182400000 | 5164.38 |
1308268800000 | 5210.53 |
1308528000000 | 5184.24 |
1308614400000 | 5213.65 |
1308700800000 | 5252.43 |
1308787200000 | 5229.9 |
1308873600000 | 5224.97 |
1309132800000 | 5185.26 |
1309219200000 | 5229.9 |
1309305600000 | 5266.49 |
1309392000000 | 5305.2 |
1309478400000 | 5321.58 |
1309737600000 | 5336.83 |
1309824000000 | 5328.9 |
1309910400000 | 5351.91 |
1309996800000 | 5352.26 |
1310083200000 | 5399.78 |
1310342400000 | 5342.28 |
1310428800000 | 5275.74 |
1310515200000 | 5298.78 |
1310601600000 | 5326.97 |
1310688000000 | 5303.43 |
1310947200000 | 5236.72 |
1311033600000 | 5221.06 |
1311120000000 | 5256.3 |
1311206400000 | 5266.46 |
1311292800000 | 5308.57 |
1311552000000 | 5292.34 |
1311638400000 | 5331.98 |
1311724800000 | 5349.3 |
1311811200000 | 5323.22 |
1311897600000 | 5283.04 |
1312156800000 | 5364.32 |
1312243200000 | 5316.64 |
1312329600000 | 5268.48 |
1312416000000 | 5261.41 |
1312502400000 | 5144.88 |
1312761600000 | 5049.75 |
1312848000000 | 4944.78 |
1312934400000 | 5016.43 |
1313020800000 | 5015.44 |
1313107200000 | 5025.53 |
1313366400000 | 5103.74 |
1313452800000 | 5101.86 |
1313539200000 | 5123.84 |
1313625600000 | 5097.26 |
1313712000000 | 5043.66 |
1313971200000 | 5023.48 |
1314057600000 | 5072.24 |
1314144000000 | 5004.96 |
1314230400000 | 4982.33 |
1314316800000 | 4919.04 |
1314576000000 | 4916.98 |
1314662400000 | 4917 |
1314748800000 | 4917.02 |
1314835200000 | 4917.02 |
1314921600000 | 5045.58 |
1315180800000 | 4979.53 |
1315267200000 | 4942.64 |
1315353600000 | 4978.7 |
1315440000000 | 4996.38 |
1315526400000 | 4974.46 |
1315785600000 | 4852.29 |
1315872000000 | 4822.03 |
1315958400000 | 4754.33 |
1316044800000 | 4714.48 |
1316131200000 | 4714.5 |
1316390400000 | 4620.88 |
1316476800000 | 4613.32 |
1316563200000 | 4631.12 |
1316649600000 | 4491.79 |
1316736000000 | 4395.34 |
1316995200000 | 4270.16 |
1317081600000 | 4419.58 |
1317168000000 | 4427.5 |
1317254400000 | 4459.15 |
1317340800000 | 4438.95 |
1317600000000 | 4352.37 |
1317686400000 | 4339.17 |
1317772800000 | 4389.31 |
1317859200000 | 4462.92 |
1317945600000 | 4518.52 |
1318204800000 | 4552.3 |
1318291200000 | 4576.94 |
1318377600000 | 4651.67 |
1318464000000 | 4700.32 |
1318550400000 | 4700.81 |
1318809600000 | 4823.25 |
1318896000000 | 4685.62 |
1318982400000 | 4766.98 |
1319068800000 | 4705.75 |
1319155200000 | 4661.79 |
1319414400000 | 4726.51 |
1319500800000 | 4766.24 |
1319587200000 | 4766.25 |
1319673600000 | 4845.1 |
1319760000000 | 4945.04 |
1320019200000 | 4975.63 |
1320105600000 | 4833.23 |
1320192000000 | 4796.07 |
1320278400000 | 4752.06 |
1320364800000 | 4846.59 |
1320624000000 | 4846.6 |
1320710400000 | 4831.15 |
1320796800000 | 4875.36 |
1320883200000 | 4764.54 |
1320969600000 | 4767.15 |
1321228800000 | 4811.92 |
1321315200000 | 4777.96 |
1321401600000 | 4789.66 |
1321488000000 | 4739.8 |
1321574400000 | 4699.92 |
1321833600000 | 4591.86 |
1321920000000 | 4609.64 |
1322006400000 | 4593.31 |
1322092800000 | 4635.03 |
1322179200000 | 4582.81 |
1322438400000 | 4582.77 |
1322524800000 | 4661.68 |
1322611200000 | 4752.9 |
1322697600000 | 4849.59 |
1322784000000 | 4874.53 |
1323043200000 | 4867.16 |
1323129600000 | 4836.22 |
1323216000000 | 4858.11 |
1323302400000 | 4830.85 |
1323388800000 | 4748.2 |
1323648000000 | 4761.18 |
1323734400000 | 4731.6 |
1323820800000 | 4715.46 |
1323907200000 | 4711.93 |
1323993600000 | 4728.71 |
1324252800000 | 4751.03 |
1324339200000 | 4725.24 |
1324425600000 | 4814.32 |
1324512000000 | 4828.57 |
1324598400000 | 4857.27 |
1324857600000 | 4857.27 |
1324944000000 | 4845.13 |
1325030400000 | 4867.05 |
1325116800000 | 4857.62 |
1325203200000 | 4936.19 |
1325462400000 | 4936.19 |
1325548800000 | 4932.97 |
1325635200000 | 4939.27 |
1325721600000 | 4956.28 |
1325808000000 | 4954.83 |
1326067200000 | 4968.97 |
1326153600000 | 4988.98 |
1326240000000 | 4992.05 |
1326326400000 | 5003.1 |
1326412800000 | 5005.59 |
1326672000000 | 4949.11 |
1326758400000 | 5014.71 |
1326844800000 | 5023.24 |
1326931200000 | 5029.4 |
1327017600000 | 5041.98 |
1327276800000 | 5041.94 |
1327363200000 | 5041.92 |
1327449600000 | 5089.89 |
1327536000000 | 5165.74 |
1327622400000 | 5158.27 |
1327881600000 | 5104.06 |
1327968000000 | 5162.89 |
1328054400000 | 5162.89 |
1328140800000 | 5246.4 |
1328227200000 | 5263.17 |
1328486400000 | 5263.1 |
1328572800000 | 5263.15 |
1328659200000 | 5315.78 |
1328745600000 | 5344.19 |
1328832000000 | 5290.08 |
1329091200000 | 5311.48 |
1329177600000 | 5286.42 |
1329264000000 | 5295.11 |
1329350400000 | 5222.82 |
1329436800000 | 5276.46 |
1329696000000 | 5329.04 |
1329782400000 | 5349.41 |
1329868800000 | 5324.82 |
1329955200000 | 5328.34 |
1330041600000 | 5331.34 |
1330300800000 | 5306.63 |
1330387200000 | 5321.9 |
1330473600000 | 5384 |
1330560000000 | 5387.97 |
1330646400000 | 5410.44 |
1330905600000 | 5395.17 |
1330992000000 | 5390.68 |
1331078400000 | 5333.17 |
1331164800000 | 5374.89 |
1331251200000 | 5386.95 |
1331510400000 | 5308.85 |
1331596800000 | 5293.53 |
1331683200000 | 5310.79 |
1331769600000 | 5310.16 |
1331856000000 | 5278.82 |
1332115200000 | 5298.33 |
1332201600000 | 5261.95 |
1332288000000 | 5295.82 |
1332374400000 | 5286.47 |
1332460800000 | 5308.07 |
1332720000000 | 5297.88 |
1332806400000 | 5352.76 |
1332892800000 | 5325.42 |
1332979200000 | 5324.2 |
1333065600000 | 5357.55 |
1333324800000 | 5408.31 |
1333411200000 | 5426.71 |
1333497600000 | 5377.19 |
1333584000000 | 5348 |
1333670400000 | 5362.55 |
1333929600000 | 5332.2 |
1334016000000 | 5345.82 |
1334102400000 | 5345.86 |
1334188800000 | 5373.53 |
1334275200000 | 5400.88 |
1334534400000 | 5359.91 |
1334620800000 | 5354.99 |
1334707200000 | 5362.17 |
1334793600000 | 5355.44 |
1334880000000 | 5337.69 |
1335139200000 | 5308.1 |
1335225600000 | 5307.76 |
1335312000000 | 5309.09 |
1335398400000 | 5315.52 |
1335484800000 | 5305.65 |
1335744000000 | 5345.24 |
1335830400000 | 5345.2 |
1335916800000 | 5379.67 |
1336003200000 | 5369.71 |
1336089600000 | 5375.37 |
1336348800000 | 5335.41 |
1336435200000 | 5339.48 |
1336521600000 | 5291.97 |
1336608000000 | 5307.36 |
1336694400000 | 5280.7 |
1336953600000 | 5236.13 |
1337040000000 | 5190.08 |
1337126400000 | 5040.66 |
1337212800000 | 5073 |
1337299200000 | 5002.41 |
1337558400000 | 5028.37 |
1337644800000 | 5080.32 |
1337731200000 | 5010.98 |
1337817600000 | 5019.74 |
1337904000000 | 5028.44 |
1338163200000 | 5073.04 |
1338249600000 | 5090.13 |
1338336000000 | 5099.35 |
1338422400000 | 5102.88 |
1338508800000 | 5029.45 |
1338768000000 | 4961.92 |
1338854400000 | 4976.17 |
1338940800000 | 5049.75 |
1339027200000 | 5093.36 |
1339113600000 | 5026.52 |
1339372800000 | 5079.84 |
1339459200000 | 5049.96 |
1339545600000 | 5059.14 |
1339632000000 | 5018.48 |
1339718400000 | 5095.38 |
1339977600000 | 5103.35 |
1340064000000 | 5135.99 |
1340150400000 | 5154.45 |
1340236800000 | 5124.95 |
1340323200000 | 5117.52 |
1340582400000 | 5102.52 |
1340668800000 | 5080.01 |
1340755200000 | 5105.31 |
1340841600000 | 5083.81 |
1340928000000 | 5133.52 |
1341187200000 | 5164.7 |
1341273600000 | 5200.84 |
1341360000000 | 5210.49 |
1341446400000 | 5202.22 |
1341532800000 | 5210.49 |
1341792000000 | 5176.34 |
1341878400000 | 5207.56 |
1341964800000 | 5223.72 |
1342051200000 | 5190.31 |
1342137600000 | 5200.54 |
1342396800000 | 5231.46 |
1342483200000 | 5260.15 |
1342569600000 | 5282.12 |
1342656000000 | 5296.95 |
1342742400000 | 5301.1 |
1343001600000 | 5242.87 |
1343088000000 | 5220.04 |
1343174400000 | 5237.21 |
1343260800000 | 5189.26 |
1343347200000 | 5214.34 |
1343606400000 | 5246.93 |
1343692800000 | 5293.03 |
1343779200000 | 5312.04 |
1343865600000 | 5307.48 |
1343952000000 | 5305.79 |
1344211200000 | 5336.52 |
1344297600000 | 5318.63 |
1344384000000 | 5316.32 |
1344470400000 | 5346.32 |
1344556800000 | 5326.53 |
1344816000000 | 5328.81 |
1344902400000 | 5356.28 |
1344988800000 | 5327.07 |
1345075200000 | 5320.6 |
1345161600000 | 5321.21 |
1345420800000 | 5321.18 |
1345507200000 | 5321.22 |
1345593600000 | 5354.74 |
1345680000000 | 5392.78 |
1345766400000 | 5376.04 |
1346025600000 | 5365.72 |
1346112000000 | 5351.23 |
1346198400000 | 5321 |
1346284800000 | 5337.37 |
1346371200000 | 5337.41 |
1346630400000 | 5374.73 |
1346716800000 | 5380.53 |
1346803200000 | 5322.08 |
1346889600000 | 5248.59 |
1346976000000 | 5281.02 |
1347235200000 | 5296.15 |
1347321600000 | 5298.72 |
1347408000000 | 5322.08 |
1347494400000 | 5361.57 |
1347580800000 | 5480.56 |
1347840000000 | 5480.64 |
1347926400000 | 5433.4 |
1348012800000 | 5451.17 |
1348099200000 | 5368.34 |
1348185600000 | 5400.84 |
1348444800000 | 5329.97 |
1348531200000 | 5352.75 |
1348617600000 | 5327.89 |
1348704000000 | 5349.17 |
1348790400000 | 5414.98 |
1349049600000 | 5431.9 |
1349136000000 | 5467.96 |
1349222400000 | 5438.54 |
1349308800000 | 5489.85 |
1349395200000 | 5482.46 |
1349654400000 | 5458.71 |
1349740800000 | 5465.24 |
1349827200000 | 5441.71 |
1349913600000 | 5447.14 |
1350000000000 | 5456.64 |
1350259200000 | 5463.65 |
1350345600000 | 5475.84 |
1350432000000 | 5529.8 |
1350518400000 | 5542.54 |
1350604800000 | 5514.31 |
1350864000000 | 5500.38 |
1350950400000 | 5502 |
1351036800000 | 5504.85 |
1351123200000 | 5556.71 |
1351209600000 | 5556.7 |
1351468800000 | 5526.06 |
1351555200000 | 5542.75 |
1351641600000 | 5549.9 |
1351728000000 | 5539.09 |
1351814400000 | 5493.26 |
1352073600000 | 5467.35 |
1352160000000 | 5447.52 |
1352246400000 | 5478.6 |
1352332800000 | 5443.27 |
1352419200000 | 5441.1 |
1352678400000 | 5425.43 |
1352764800000 | 5425.43 |
1352851200000 | 5392.99 |
1352937600000 | 5392.98 |
1353024000000 | 5374.36 |
1353283200000 | 5371.16 |
1353369600000 | 5381.96 |
1353456000000 | 5372.26 |
1353542400000 | 5361.88 |
1353628800000 | 5365.19 |
1353888000000 | 5345.27 |
1353974400000 | 5331.08 |
1354060800000 | 5330.5 |
1354147200000 | 5343.87 |
1354233600000 | 5352.54 |
1354492800000 | 5345.95 |
1354579200000 | 5344.54 |
1354665600000 | 5368.28 |
1354752000000 | 5370.62 |
1354838400000 | 5365.56 |
1355097600000 | 5406.54 |
1355184000000 | 5438.61 |
1355270400000 | 5468.99 |
1355356800000 | 5468.04 |
1355443200000 | 5457.05 |
1355702400000 | 5446.08 |
1355788800000 | 5475.87 |
1355875200000 | 5501.93 |
1355961600000 | 5509.47 |
1356048000000 | 5463.98 |
1356307200000 | 5494.34 |
1356393600000 | 5494.34 |
1356480000000 | 5500.27 |
1356566400000 | 5522.21 |
1356652800000 | 5545.01 |
1356912000000 | 5596.68 |
1357084800000 | 5589.24 |
1357171200000 | 5644.79 |
1357257600000 | 5624.8 |
1357516800000 | 5638.98 |
1357603200000 | 5623.24 |
1357689600000 | 5636.71 |
1357776000000 | 5640.78 |
1357862400000 | 5637.54 |
1358121600000 | 5648.83 |
1358208000000 | 5661.79 |
1358294400000 | 5637.93 |
1358380800000 | 5645.08 |
1358467200000 | 5633.21 |
1358726400000 | 5480.8 |
1358812800000 | 5442.35 |
1358899200000 | 5465.54 |
1358985600000 | 5465.58 |
1359072000000 | 5466.46 |
1359331200000 | 5466.45 |
1359417600000 | 5407.85 |
1359504000000 | 5365.81 |
1359590400000 | 5322.71 |
1359676800000 | 5322.71 |
1359936000000 | 5391.25 |
1360022400000 | 5397.57 |
1360108800000 | 5327.06 |
1360195200000 | 5346.54 |
1360281600000 | 5352.93 |
1360540800000 | 5352.91 |
1360627200000 | 5352.9 |
1360713600000 | 5388.48 |
1360800000000 | 5388.19 |
1360886400000 | 5373.51 |
1361145600000 | 5342.79 |
1361232000000 | 5315.93 |
1361318400000 | 5326.46 |
1361404800000 | 5310.78 |
1361491200000 | 5357.96 |
1361750400000 | 5380.39 |
1361836800000 | 5364.51 |
1361923200000 | 5359.14 |
1362009600000 | 5428.86 |
1362096000000 | 5417.03 |
1362355200000 | 5386.76 |
1362441600000 | 5406.82 |
1362528000000 | 5432.92 |
1362614400000 | 5431.15 |
1362700800000 | 5453.87 |
1362960000000 | 5457.6 |
1363046400000 | 5457.51 |
1363132800000 | 5427.16 |
1363219200000 | 5401.4 |
1363305600000 | 5348.19 |
1363564800000 | 5319.93 |
1363651200000 | 5345.8 |
1363737600000 | 5359.71 |
1363824000000 | 5355.72 |
1363910400000 | 5366.46 |
1364169600000 | 5443.21 |
1364256000000 | 5473.54 |
1364342400000 | 5518.84 |
1364428800000 | 5549.82 |
1364515200000 | 5541.01 |
1364774400000 | 5529.28 |
1364860800000 | 5603.41 |
1364947200000 | 5621.64 |
1365033600000 | 5634.24 |
1365120000000 | 5692.2 |
1365379200000 | 5677.19 |
1365465600000 | 5730.57 |
1365552000000 | 5760.46 |
1365638400000 | 5788.78 |
1365724800000 | 5745.55 |
1365984000000 | 5745.48 |
1366070400000 | 5762.9 |
1366156800000 | 5812.31 |
1366243200000 | 5786.75 |
1366329600000 | 5781.13 |
1366588800000 | 5748.67 |
1366675200000 | 5715.65 |
1366761600000 | 5762.02 |
1366848000000 | 5791.68 |
1366934400000 | 5812.36 |
1367193600000 | 5802.44 |
1367280000000 | 5817.58 |
1367366400000 | 5817.63 |
1367452800000 | 5785.46 |
1367539200000 | 5753.82 |
1367798400000 | 6071.94 |
1367884800000 | 6153.36 |
1367971200000 | 6184.17 |
1368057600000 | 6135.49 |
1368144000000 | 6135.45 |
1368403200000 | 6161.13 |
1368489600000 | 6186.51 |
1368576000000 | 6137.46 |
1368662400000 | 6059.04 |
1368748800000 | 6047.32 |
1369008000000 | 6085.31 |
1369094400000 | 6117.62 |
1369180800000 | 6092.79 |
1369267200000 | 6036.8 |
1369353600000 | 6036.79 |
1369612800000 | 6023.32 |
1369699200000 | 6025.34 |
1369785600000 | 5985.64 |
1369872000000 | 5966.47 |
1369958400000 | 5900.76 |
1370217600000 | 5897.22 |
1370304000000 | 5943.69 |
1370390400000 | 5961.25 |
1370476800000 | 5950.81 |
1370563200000 | 5963.26 |
1370822400000 | 5936.08 |
1370908800000 | 5877.87 |
1370995200000 | 5901.76 |
1371081600000 | 5774.91 |
1371168000000 | 5875.94 |
1371427200000 | 5880.58 |
1371513600000 | 5841.02 |
1371600000000 | 5842.06 |
1371686400000 | 5721.68 |
1371772800000 | 5679.77 |
1372032000000 | 5594.22 |
1372118400000 | 5630.96 |
1372204800000 | 5647.95 |
1372291200000 | 5740.58 |
1372377600000 | 5835.38 |
1372636800000 | 5840.33 |
1372723200000 | 5820.32 |
1372809600000 | 5775.55 |
1372896000000 | 5790.87 |
1372982400000 | 5773.17 |
1373241600000 | 5707.52 |
1373328000000 | 5763.05 |
1373414400000 | 5789.61 |
1373500800000 | 5851.08 |
1373587200000 | 5847.93 |
1373846400000 | 5826.05 |
1373932800000 | 5829.74 |
1374019200000 | 5831.37 |
1374105600000 | 5837.32 |
1374192000000 | 5871.56 |
1374451200000 | 5890.75 |
1374537600000 | 5922.07 |
1374624000000 | 5920.44 |
1374710400000 | 5899.87 |
1374796800000 | 5880.87 |
1375056000000 | 5819.54 |
1375142400000 | 5814.15 |
1375228800000 | 5712.45 |
1375315200000 | 5739.26 |
1375401600000 | 5729.46 |
1375660800000 | 5784.43 |
1375747200000 | 5755.38 |
1375833600000 | 5727.15 |
1375920000000 | 5727.14 |
1376006400000 | 5727.12 |
1376265600000 | 5759.68 |
1376352000000 | 5775.88 |
1376438400000 | 5744.31 |
1376524800000 | 5727.58 |
1376611200000 | 5719.63 |
1376870400000 | 5673.99 |
1376956800000 | 5564.72 |
1377043200000 | 5542.76 |
1377129600000 | 5435.49 |
1377216000000 | 5469.54 |
1377475200000 | 5459.65 |
1377561600000 | 5380.34 |
1377648000000 | 5317.67 |
1377734400000 | 5398 |
1377820800000 | 5522.94 |
1378080000000 | 5515.77 |
1378166400000 | 5519.22 |
1378252800000 | 5497.14 |
1378339200000 | 5478.9 |
1378425600000 | 5462.85 |
1378684800000 | 5595.56 |
1378771200000 | 5678.46 |
1378857600000 | 5717.73 |
1378944000000 | 5700.91 |
1379030400000 | 5677.64 |
1379289600000 | 5677.64 |
1379376000000 | 5757.7 |
1379462400000 | 5759.8 |
1379548800000 | 5978.83 |
1379635200000 | 5988.13 |
1379894400000 | 5906.12 |
1379980800000 | 5875.89 |
1380067200000 | 5835.22 |
1380153600000 | 5810.56 |
1380240000000 | 5809.46 |
1380499200000 | 5745.28 |
1380585600000 | 5782.7 |
1380672000000 | 5799.56 |
1380758400000 | 5864.6 |
1380844800000 | 5905.66 |
1381104000000 | 5890.35 |
1381190400000 | 5880.73 |
1381276800000 | 5848 |
1381363200000 | 5882.6 |
1381449600000 | 5939.24 |
1381708800000 | 5936.84 |
1381795200000 | 5936.85 |
1381881600000 | 5964.91 |
1381968000000 | 6018.97 |
1382054400000 | 6014.83 |
1382313600000 | 5997.18 |
1382400000000 | 5990.88 |
1382486400000 | 6029.84 |
1382572800000 | 6057.8 |
1382659200000 | 6066.45 |
1382918400000 | 6114.08 |
1383004800000 | 6075.17 |
1383091200000 | 6084.86 |
1383177600000 | 6038.41 |
1383264000000 | 6016.26 |
1383523200000 | 6011.18 |
1383609600000 | 6011.15 |
1383696000000 | 5987.41 |
1383782400000 | 5994.32 |
1383868800000 | 5987.34 |
1384128000000 | 5948.77 |
1384214400000 | 5909.35 |
1384300800000 | 5865.04 |
1384387200000 | 5876.96 |
1384473600000 | 5894.95 |
1384732800000 | 5931.93 |
1384819200000 | 5996.61 |
1384905600000 | 5964.24 |
1384992000000 | 5909.27 |
1385078400000 | 5890.68 |
1385337600000 | 5896.18 |
1385424000000 | 5896.47 |
1385510400000 | 5887.09 |
1385596800000 | 5913.32 |
1385683200000 | 5942.8 |
1385942400000 | 5968.8 |
1386028800000 | 5991.48 |
1386115200000 | 5973.4 |
1386201600000 | 5976.4 |
1386288000000 | 5968.85 |
1386547200000 | 6062.55 |
1386633600000 | 6073.95 |
1386720000000 | 6066.1 |
1386806400000 | 6002.95 |
1386892800000 | 6009.74 |
1387152000000 | 5994.6 |
1387238400000 | 6016.87 |
1387324800000 | 5990.53 |
1387411200000 | 5951.11 |
1387497600000 | 5916.07 |
1387756800000 | 5894.37 |
1387843200000 | 5898.39 |
1387929600000 | 5898.39 |
1388016000000 | 5916.13 |
1388102400000 | 5987.88 |
1388361600000 | 6006.69 |
1388448000000 | 6020.33 |
1388620800000 | 5957.26 |
1388707200000 | 5906.71 |
1388966400000 | 5888.96 |
1389052800000 | 5880.14 |
1389139200000 | 5913.24 |
1389225600000 | 5904.04 |
1389312000000 | 5919.06 |
1389571200000 | 5957.54 |
1389657600000 | 5957.53 |
1389744000000 | 5870.13 |
1389830400000 | 5824.9 |
1389916800000 | 5824.9 |
1390176000000 | 5773.5 |
1390262400000 | 5792.91 |
1390348800000 | 5786.81 |
1390435200000 | 5759.13 |
1390521600000 | 5739.5 |
1390780800000 | 5640.96 |
1390867200000 | 5668.49 |
1390953600000 | 5687.7 |
1391040000000 | 5724.62 |
1391126400000 | 5724.68 |
1391385600000 | 5724.67 |
1391472000000 | 5663.92 |
1391558400000 | 5708.63 |
1391644800000 | 5724.1 |
1391731200000 | 5749.22 |
1391990400000 | 5759.24 |
1392076800000 | 5789.02 |
1392163200000 | 5805.89 |
1392249600000 | 5784.36 |
1392336000000 | 5826.68 |
1392595200000 | 5872.23 |
1392681600000 | 5858.87 |
1392768000000 | 5891.01 |
1392854400000 | 5865.66 |
1392940800000 | 5893.21 |
1393200000000 | 5903.94 |
1393286400000 | 5925 |
1393372800000 | 5907.77 |
1393459200000 | 5916.95 |
1393545600000 | 5939.89 |
1393804800000 | 5891.67 |
1393891200000 | 5911.35 |
1393977600000 | 5931.24 |
1394064000000 | 5980.83 |
1394150400000 | 5965.64 |
1394409600000 | 5888.6 |
1394496000000 | 5912.76 |
1394582400000 | 5866.02 |
1394668800000 | 5897.37 |
1394755200000 | 5844.45 |
1395014400000 | 5879.42 |
1395100800000 | 5905.98 |
1395187200000 | 5889.24 |
1395273600000 | 5860.92 |
1395360000000 | 5840.93 |
1395619200000 | 5903.36 |
1395705600000 | 5901.45 |
1395792000000 | 5913.74 |
1395878400000 | 5953.38 |
1395964800000 | 6001.18 |
1396224000000 | 6008.69 |
1396310400000 | 6008.6 |
1396396800000 | 6002.39 |
1396483200000 | 5984.69 |
1396569600000 | 5986.96 |
1396828800000 | 6027.3 |
1396915200000 | 6055.63 |
1397001600000 | 6093.73 |
1397088000000 | 6110.7 |
1397174400000 | 6065.97 |
1397433600000 | 6040.59 |
1397520000000 | 6056.2 |
1397606400000 | 6034.4 |
1397692800000 | 6059.43 |
1397779200000 | 6071.74 |
1398038400000 | 6079.13 |
1398124800000 | 6059.7 |
1398211200000 | 6071.88 |
1398297600000 | 6057.39 |
1398384000000 | 6039.21 |
1398643200000 | 6033.07 |
1398729600000 | 6076.14 |
1398816000000 | 6101.61 |
1398902400000 | 6101.61 |
1398988800000 | 6097.53 |
1399248000000 | 6089.05 |
1399334400000 | 6092.12 |
1399420800000 | 6094.32 |
1399507200000 | 6125.55 |
1399593600000 | 6161.6 |
1399852800000 | 6144.44 |
1399939200000 | 6144.48 |
1400025600000 | 6227.11 |
1400112000000 | 6218.86 |
1400198400000 | 6224.58 |
1400457600000 | 6281.95 |
1400544000000 | 6252.38 |
1400630400000 | 6253.08 |
1400716800000 | 6250.37 |
1400803200000 | 6222.16 |
1401062400000 | 6202.1 |
1401148800000 | 6202.42 |
1401235200000 | 6212.19 |
1401321600000 | 6242.73 |
1401408000000 | 6220.72 |
1401667200000 | 6179.8 |
1401753600000 | 6205.9 |
1401840000000 | 6162.36 |
1401926400000 | 6198.8 |
1402012800000 | 6212.53 |
1402272000000 | 6237.16 |
1402358400000 | 6258.53 |
1402444800000 | 6257.08 |
1402531200000 | 6251.82 |
1402617600000 | 6240.16 |
1402876800000 | 6210.06 |
1402963200000 | 6227.31 |
1403049600000 | 6213.83 |
1403136000000 | 6264.84 |
1403222400000 | 6269.14 |
1403481600000 | 6266.31 |
1403568000000 | 6304.4 |
1403654400000 | 6276.1 |
1403740800000 | 6292.76 |
1403827200000 | 6275.55 |
1404086400000 | 6285.12 |
1404172800000 | 6284.05 |
1404259200000 | 6313.45 |
1404345600000 | 6337.01 |
1404432000000 | 6348.58 |
1404691200000 | 6370.83 |
1404777600000 | 6407.59 |
1404864000000 | 6402.36 |
1404950400000 | 6390.48 |
1405036800000 | 6351.77 |
1405296000000 | 6369.11 |
1405382400000 | 6369.04 |
1405468800000 | 6367.77 |
1405555200000 | 6382.77 |
1405641600000 | 6330.06 |
1405900800000 | 6333.45 |
1405987200000 | 6346.01 |
1406073600000 | 6365.67 |
1406160000000 | 6367.51 |
1406246400000 | 6361.21 |
1406505600000 | 6361.16 |
1406592000000 | 6361.16 |
1406678400000 | 6346.39 |
1406764800000 | 6297 |
1406851200000 | 6236.43 |
1407110400000 | 6298.15 |
1407196800000 | 6333.23 |
1407283200000 | 6289.03 |
1407369600000 | 6265.17 |
1407456000000 | 6190.5 |
1407715200000 | 6242.54 |
1407801600000 | 6251.38 |
1407888000000 | 6275.92 |
1407974400000 | 6312.21 |
1408060800000 | 6372.89 |
1408320000000 | 6358.66 |
1408406400000 | 6392.98 |
1408492800000 | 6392.32 |
1408579200000 | 6361.46 |
1408665600000 | 6375.85 |
1408924800000 | 6347.08 |
1409011200000 | 6351.62 |
1409097600000 | 6426.39 |
1409184000000 | 6428.3 |
1409270400000 | 6393.35 |
1409529600000 | 6393.3 |
1409616000000 | 6346.55 |
1409702400000 | 6328.91 |
1409788800000 | 6351.19 |
1409875200000 | 6335.11 |
1410134400000 | 6353.76 |
1410220800000 | 6326.49 |
1410307200000 | 6297.89 |
1410393600000 | 6302.24 |
1410480000000 | 6259.18 |
1410739200000 | 6171.35 |
1410825600000 | 6171.34 |
1410912000000 | 6181.09 |
1410998400000 | 6164.97 |
1411084800000 | 6163.86 |
1411344000000 | 6129.5 |
1411430400000 | 6111.87 |
1411516800000 | 6116.75 |
1411603200000 | 6122.84 |
1411689600000 | 6110.41 |
1411948800000 | 6088.94 |
1412035200000 | 6091.75 |
1412121600000 | 6100.82 |
1412208000000 | 6120.53 |
1412294400000 | 6115.37 |
1412553600000 | 6115.36 |
1412640000000 | 6088.25 |
1412726400000 | 6031 |
1412812800000 | 6101.1 |
1412899200000 | 6007.84 |
1413158400000 | 5965.88 |
1413244800000 | 5956.68 |
1413331200000 | 5900.13 |
1413417600000 | 5823.2 |
1413504000000 | 5904.65 |
1413763200000 | 5961.79 |
1413849600000 | 5961.54 |
1413936000000 | 5961.6 |
1414022400000 | 5993.24 |
1414108800000 | 6014.9 |
1414368000000 | 6031.96 |
1414454400000 | 6034.81 |
1414540800000 | 6093.63 |
1414627200000 | 6071.1 |
1414713600000 | 6107.25 |
1414972800000 | 6054.95 |
1415059200000 | 6015.61 |
1415145600000 | 5956.69 |
1415232000000 | 5940.94 |
1415318400000 | 5898.13 |
1415577600000 | 5941.71 |
1415664000000 | 5905.46 |
1415750400000 | 5896.07 |
1415836800000 | 5898.19 |
1415923200000 | 5874.63 |
1416182400000 | 5847.71 |
1416268800000 | 5865.14 |
1416355200000 | 5882.37 |
1416441600000 | 5867.58 |
1416528000000 | 5848.07 |
1416787200000 | 5934.49 |
1416873600000 | 5932.22 |
1416960000000 | 5956.16 |
1417046400000 | 5927.69 |
1417132800000 | 5828 |
1417392000000 | 5608.29 |
1417478400000 | 5657.22 |
1417564800000 | 5530 |
1417651200000 | 5489.22 |
1417737600000 | 5465.66 |
1417996800000 | 5420.66 |
1418083200000 | 5434.64 |
1418169600000 | 5519.07 |
1418256000000 | 5430.99 |
1418342400000 | 5389.98 |
1418601600000 | 5278.61 |
1418688000000 | 5212.93 |
1418774400000 | 5246.5 |
1418860800000 | 5341.22 |
1418947200000 | 5376.78 |
1419206400000 | 5439.91 |
1419292800000 | 5447.65 |
1419379200000 | 5450.98 |
1419465600000 | 5450.98 |
1419552000000 | 5505.79 |
1419811200000 | 5511.2 |
1419897600000 | 5504.46 |
1419984000000 | 5491.19 |
1420156800000 | 5433.25 |
1420416000000 | 5357.68 |
1420502400000 | 5256.55 |
1420588800000 | 5200.12 |
1420675200000 | 5287.16 |
1420761600000 | 5303.48 |
1421020800000 | 5311.16 |
1421107200000 | 5307 |
1421193600000 | 5284.43 |
1421280000000 | 5344.15 |
1421366400000 | 5339.29 |
1421625600000 | 5358.15 |
1421712000000 | 5293.6 |
1421798400000 | 5339.97 |
1421884800000 | 5398.57 |
1421971200000 | 5468.33 |
1422230400000 | 5425.83 |
1422316800000 | 5471.9 |
1422403200000 | 5410.72 |
1422489600000 | 5357.96 |
1422576000000 | 5355.79 |
1422835200000 | 5355.79 |
1422921600000 | 5355.78 |
1423008000000 | 5521.64 |
1423094400000 | 5504.45 |
1423180800000 | 5577.68 |
1423440000000 | 5553.68 |
1423526400000 | 5523.01 |
1423612800000 | 5451.18 |
1423699200000 | 5399.89 |
1423785600000 | 5475.98 |
1424044800000 | 5493.16 |
1424131200000 | 5492.71 |
1424217600000 | 5446.39 |
1424304000000 | 5446.39 |
1424390400000 | 5446.3 |
1424649600000 | 5426.99 |
1424736000000 | 5446.72 |
1424822400000 | 5499.36 |
1424908800000 | 5555.19 |
1424995200000 | 5535.48 |
1425254400000 | 5482.21 |
1425340800000 | 5502.45 |
1425427200000 | 5481.9 |
1425513600000 | 5425.69 |
1425600000000 | 5422.46 |
1425859200000 | 5336.47 |
1425945600000 | 5298.79 |
1426032000000 | 5267.48 |
1426118400000 | 5306.75 |
1426204800000 | 5299.45 |
1426464000000 | 5263.61 |
1426550400000 | 5298.3 |
1426636800000 | 5317.06 |
1426723200000 | 5349.15 |
1426809600000 | 5301.62 |
1427068800000 | 5324.93 |
1427155200000 | 5448.4 |
1427241600000 | 5442.61 |
1427328000000 | 5449.09 |
1427414400000 | 5405.71 |
1427673600000 | 5385.88 |
1427760000000 | 5426.6 |
1427846400000 | 5417.27 |
1427932800000 | 5477.24 |
1428019200000 | 5482.71 |
1428278400000 | 5569.04 |
1428364800000 | 5607.1 |
1428451200000 | 5600.63 |
1428537600000 | 5601.04 |
1428624000000 | 5527.42 |
1428883200000 | 5463.38 |
1428969600000 | 5458.97 |
1429056000000 | 5451.25 |
1429142400000 | 5556.81 |
1429228800000 | 5594.68 |
1429488000000 | 5607.84 |
1429574400000 | 5633.98 |
1429660800000 | 5649.87 |
1429747200000 | 5621.43 |
1429833600000 | 5749.94 |
1430092800000 | 5764.01 |
1430179200000 | 5770.5 |
1430265600000 | 5727.18 |
1430352000000 | 5646.85 |
1430438400000 | 5646.85 |
1430697600000 | 5646.82 |
1430784000000 | 5596.76 |
1430870400000 | 5639.58 |
1430956800000 | 5552.19 |
1431043200000 | 5558.7 |
1431302400000 | 5539.21 |
1431388800000 | 5487.66 |
1431475200000 | 5540.84 |
1431561600000 | 5580.92 |
1431648000000 | 5625.95 |
1431907200000 | 5657.01 |
1431993600000 | 5578.65 |
1432080000000 | 5542.37 |
1432166400000 | 5524.07 |
1432252800000 | 5523.9 |
1432512000000 | 5457.35 |
1432598400000 | 5381.79 |
1432684800000 | 5347.62 |
1432771200000 | 5341.9 |
1432857600000 | 5282.47 |
1433116800000 | 5245.38 |
1433203200000 | 5226.7 |
1433289600000 | 5268.92 |
1433376000000 | 5232.75 |
1433462400000 | 5210.55 |
1433721600000 | 5129.18 |
1433808000000 | 5118.21 |
1433894400000 | 5161.5 |
1433980800000 | 5150.2 |
1434067200000 | 5126.06 |
1434326400000 | 5095.56 |
1434412800000 | 5100.67 |
1434499200000 | 5106.22 |
1434585600000 | 5132.45 |
1434672000000 | 5103.72 |
1434931200000 | 5164.44 |
1435017600000 | 5136.27 |
1435104000000 | 5130.12 |
1435190400000 | 5074.08 |
1435276800000 | 5047.25 |
1435536000000 | 4971.55 |
1435622400000 | 5031.67 |
1435708800000 | 5130.41 |
1435795200000 | 5115.88 |
1435881600000 | 5119.51 |
1436140800000 | 5027.33 |
1436227200000 | 5010.62 |
1436313600000 | 4968.7 |
1436400000000 | 4994.79 |
1436486400000 | 5039.48 |
1436745600000 | 5029.21 |
1436832000000 | 5035.88 |
1436918400000 | 5062.26 |
1437004800000 | 5062.95 |
1437091200000 | 5062.9 |
1437350400000 | 5056.53 |
1437436800000 | 5096.96 |
1437523200000 | 5092.67 |
1437609600000 | 5055.43 |
1437696000000 | 5040.33 |
1437955200000 | 4997.34 |
1438041600000 | 4976.06 |
1438128000000 | 4975.04 |
1438214400000 | 4971.28 |
1438300800000 | 5030.89 |
1438560000000 | 5034.03 |
1438646400000 | 4995.21 |
1438732800000 | 4966.43 |
1438819200000 | 4846.68 |
1438905600000 | 4789.22 |
1439164800000 | 4693.52 |
1439251200000 | 4595.37 |
1439337600000 | 4433.05 |
1439424000000 | 4503.74 |
1439510400000 | 4357.35 |
1439769600000 | 4264.51 |
1439856000000 | 4298.61 |
1439942400000 | 4292.82 |
1440028800000 | 4245.49 |
1440115200000 | 4193.61 |
1440374400000 | 4006.18 |
1440460800000 | 4115.1 |
1440547200000 | 4131.38 |
1440633600000 | 4211.21 |
1440720000000 | 4274.81 |
1440979200000 | 4274.82 |
1441065600000 | 4312.41 |
1441152000000 | 4218.5 |
1441238400000 | 4221.65 |
1441324800000 | 4166.27 |
1441584000000 | 4082.06 |
1441670400000 | 4084.83 |
1441756800000 | 4132.85 |
1441843200000 | 4159.02 |
1441929600000 | 4146.44 |
1442188800000 | 4251.98 |
1442275200000 | 4275.58 |
1442361600000 | 4275.56 |
1442448000000 | 4412.31 |
1442534400000 | 4422.69 |
1442793600000 | 4285.82 |
1442880000000 | 4256.26 |
1442966400000 | 4151.93 |
1443052800000 | 4151.91 |
1443139200000 | 4120.02 |
1443398400000 | 4075.25 |
1443484800000 | 4030.53 |
1443571200000 | 4140.32 |
1443657600000 | 4174.79 |
1443744000000 | 4143.62 |
1444003200000 | 4223 |
1444089600000 | 4272.45 |
1444176000000 | 4505.74 |
1444262400000 | 4505.83 |
1444348800000 | 4654.34 |
1444608000000 | 4655.3 |
1444694400000 | 4611.46 |
1444780800000 | 4611.49 |
1444867200000 | 4683.03 |
1444953600000 | 4632.86 |
1445212800000 | 4606.48 |
1445299200000 | 4508.59 |
1445385600000 | 4500.83 |
1445472000000 | 4492.32 |
1445558400000 | 4575.95 |
1445817600000 | 4566.93 |
1445904000000 | 4506.86 |
1445990400000 | 4473.41 |
1446076800000 | 4391.35 |
1446163200000 | 4392.41 |
1446422400000 | 4385.97 |
1446508800000 | 4436.9 |
1446595200000 | 4484.18 |
1446681600000 | 4465.58 |
1446768000000 | 4441.43 |
1447027200000 | 4381.43 |
1447113600000 | 4381.46 |
1447200000000 | 4336.42 |
1447286400000 | 4330.46 |
1447372800000 | 4307.73 |
1447632000000 | 4290.63 |
1447718400000 | 4299.47 |
1447804800000 | 4281.1 |
1447891200000 | 4334.18 |
1447977600000 | 4401.76 |
1448236800000 | 4408.14 |
1448323200000 | 4483.55 |
1448409600000 | 4545.49 |
1448496000000 | 4534.3 |
1448582400000 | 4493.59 |
1448841600000 | 4459.93 |
1448928000000 | 4520.21 |
1449014400000 | 4504.87 |
1449100800000 | 4502.11 |
1449187200000 | 4487.33 |
1449446400000 | 4509.44 |
1449532800000 | 4453.02 |
1449619200000 | 4418.19 |
1449705600000 | 4396.27 |
1449792000000 | 4346.46 |
1450051200000 | 4288.04 |
1450137600000 | 4294.92 |
1450224000000 | 4313.23 |
1450310400000 | 4373.32 |
1450396800000 | 4363.68 |
1450656000000 | 4313.09 |
1450742400000 | 4353.51 |
1450828800000 | 4392.64 |
1450915200000 | 4392.64 |
1451001600000 | 4392.64 |
1451260800000 | 4422.25 |
1451347200000 | 4465.79 |
1451433600000 | 4488.9 |
1451520000000 | 4486.69 |
1451865600000 | 4328.15 |
1451952000000 | 4371.18 |
1452038400000 | 4329.43 |
1452124800000 | 4292.41 |
1452211200000 | 4312.37 |
1452470400000 | 4266.01 |
1452556800000 | 4250.53 |
1452643200000 | 4283.76 |
1452729600000 | 4250.77 |
1452816000000 | 4223.92 |
1453075200000 | 4209.01 |
1453161600000 | 4259.75 |
1453248000000 | 4204.08 |
1453334400000 | 4168.56 |
1453420800000 | 4315.75 |
1453680000000 | 4315.79 |
1453766400000 | 4330.63 |
1453852800000 | 4378.3 |
1453939200000 | 4458.97 |
1454025600000 | 4614.9 |
1454284800000 | 4614.93 |
1454371200000 | 4508.63 |
1454457600000 | 4439.66 |
1454544000000 | 4577.81 |
1454630400000 | 4591.68 |
1454889600000 | 4591.69 |
1454976000000 | 4591.68 |
1455062400000 | 4591.1 |
1455148800000 | 4558.05 |
1455235200000 | 4527.37 |
1455494400000 | 4584.89 |
1455580800000 | 4598.46 |
1455667200000 | 4524.66 |
1455753600000 | 4628.99 |
1455840000000 | 4576.13 |
1456099200000 | 4589.51 |
1456185600000 | 4596.52 |
1456272000000 | 4529.76 |
1456358400000 | 4518.04 |
1456444800000 | 4536.31 |
1456704000000 | 4513.07 |
1456790400000 | 4598.84 |
1456876800000 | 4661.38 |
1456963200000 | 4692.18 |
1457049600000 | 4719.47 |
1457308800000 | 4768.02 |
1457395200000 | 4718.15 |
1457481600000 | 4706.24 |
1457568000000 | 4752.16 |
1457654400000 | 4781.87 |
1457913600000 | 4775.38 |
1458000000000 | 4712.33 |
1458086400000 | 4724.78 |
1458172800000 | 4842.67 |
1458259200000 | 4892.05 |
1458518400000 | 4891.86 |
1458604800000 | 4971.62 |
1458691200000 | 4993.48 |
1458777600000 | 4930.03 |
1458864000000 | 4900.42 |
1459123200000 | 4911.92 |
1459209600000 | 4968.44 |
1459296000000 | 5049.26 |
1459382400000 | 5103.17 |
1459468800000 | 5094.08 |
1459728000000 | 5123.61 |
1459814400000 | 5079.24 |
1459900800000 | 5097.9 |
1459987200000 | 5118.34 |
1460073600000 | 5118.32 |
1460332800000 | 5126.29 |
1460419200000 | 5138.67 |
1460505600000 | 5167.27 |
1460592000000 | 5147.7 |
1460678400000 | 5141.47 |
1460937600000 | 5091.25 |
1461024000000 | 5119.03 |
1461110400000 | 5145.37 |
1461196800000 | 5161.58 |
1461283200000 | 5133.75 |
1461542400000 | 5112.34 |
1461628800000 | 5030.18 |
1461715200000 | 5040.47 |
1461801600000 | 5014.91 |
1461888000000 | 4997.2 |
1462147200000 | 4997.19 |
1462233600000 | 4894.2 |
1462320000000 | 4860.54 |
1462406400000 | 4807.27 |
1462492800000 | 4821.7 |
1462752000000 | 4754.63 |
1462838400000 | 4727.51 |
1462924800000 | 4772.37 |
1463011200000 | 4791.85 |
1463097600000 | 4728.72 |
1463356800000 | 4704.67 |
1463443200000 | 4756.62 |
1463529600000 | 4728.07 |
1463616000000 | 4682.69 |
1463702400000 | 4669.28 |
1463961600000 | 4692.51 |
1464048000000 | 4617.68 |
1464134400000 | 4656.28 |
1464220800000 | 4687.23 |
1464307200000 | 4702.4 |
1464566400000 | 4640.21 |
1464652800000 | 4613.5 |
1464739200000 | 4596.19 |
1464825600000 | 4595.98 |
1464912000000 | 4612.62 |
1465171200000 | 4701.09 |
1465257600000 | 4777.67 |
1465344000000 | 4760.54 |
1465430400000 | 4756.94 |
1465516800000 | 4707.79 |
1465776000000 | 4657.81 |
1465862400000 | 4629.7 |
1465948800000 | 4643.06 |
1466035200000 | 4605.73 |
1466121600000 | 4613.44 |
1466380800000 | 4685.57 |
1466467200000 | 4728.6 |
1466553600000 | 4728.59 |
1466640000000 | 4757.61 |
1466726400000 | 4653.26 |
1466985600000 | 4635.75 |
1467072000000 | 4694.6 |
1467158400000 | 4749.29 |
1467244800000 | 4797.87 |
1467331200000 | 4814.77 |
1467590400000 | 4839.62 |
1467676800000 | 4795.99 |
1467763200000 | 4796 |
1467849600000 | 4796.01 |
1467936000000 | 4770.16 |
1468195200000 | 4847.26 |
1468281600000 | 4862.2 |
1468368000000 | 4887.2 |
1468454400000 | 4902.88 |
1468540800000 | 4948 |
1468800000000 | 4918.43 |
1468886400000 | 4882.91 |
1468972800000 | 4853.98 |
1469059200000 | 4800.66 |
1469145600000 | 4785.26 |
1469404800000 | 4797.61 |
1469491200000 | 4788.07 |
1469577600000 | 4770.19 |
1469664000000 | 4784.36 |
1469750400000 | 4738.67 |
1470009600000 | 4828.17 |
1470096000000 | 4804.34 |
1470182400000 | 4738.25 |
1470268800000 | 4767.67 |
1470355200000 | 4828.16 |
1470614400000 | 4836.68 |
1470700800000 | 4846.66 |
1470787200000 | 4904.39 |
1470873600000 | 4904.88 |
1470960000000 | 4886.34 |
1471219200000 | 4929.94 |
1471305600000 | 4984.21 |
1471392000000 | 4934.71 |
1471478400000 | 4958.94 |
1471564800000 | 4918.97 |
1471824000000 | 4915.13 |
1471910400000 | 4881.72 |
1471996800000 | 4870.09 |
1472083200000 | 4891.65 |
1472169600000 | 4901.3 |
1472428800000 | 4860.63 |
1472515200000 | 4833.63 |
1472601600000 | 4833.65 |
1472688000000 | 4791.3 |
1472774400000 | 4786.42 |
1473033600000 | 4823.83 |
1473120000000 | 4842.59 |
1473206400000 | 4870.56 |
1473292800000 | 4888.28 |
1473379200000 | 4843.1 |
1473638400000 | 4843.11 |
1473724800000 | 4778.76 |
1473811200000 | 4714.48 |
1473897600000 | 4679.79 |
1473984000000 | 4679.78 |
1474243200000 | 4686.94 |
1474329600000 | 4692.57 |
1474416000000 | 4699.89 |
1474502400000 | 4757.08 |
1474588800000 | 4768.04 |
1474848000000 | 4746.63 |
1474934400000 | 4740.24 |
1475020800000 | 4726.87 |
1475107200000 | 4755.45 |
1475193600000 | 4697.55 |
1475452800000 | 4697.53 |
1475539200000 | 4731.69 |
1475625600000 | 4723.71 |
1475712000000 | 4734.16 |
1475798400000 | 4716.39 |
1476057600000 | 4719.55 |
1476144000000 | 4708.05 |
1476230400000 | 4680.43 |
1476316800000 | 4651.29 |
1476403200000 | 4649.49 |
1476662400000 | 4615.06 |
1476748800000 | 4679.77 |
1476835200000 | 4685.74 |
1476921600000 | 4689.68 |
1477008000000 | 4696.62 |
1477267200000 | 4727.23 |
1477353600000 | 4753.72 |
1477440000000 | 4734.09 |
1477526400000 | 4698.61 |
1477612800000 | 4684.42 |
1477872000000 | 4698.58 |
1477958400000 | 4711.07 |
1478044800000 | 4671.46 |
1478131200000 | 4638.68 |
1478217600000 | 4625.2 |
1478476800000 | 4629.2 |
1478563200000 | 4672.35 |
1478649600000 | 4603.71 |
1478736000000 | 4568.26 |
1478822400000 | 4505.03 |
1479081600000 | 4419.82 |
1479168000000 | 4449.33 |
1479254400000 | 4424.88 |
1479340800000 | 4381.44 |
1479427200000 | 4351.29 |
1479686400000 | 4358.33 |
1479772800000 | 4366.13 |
1479859200000 | 4347.83 |
1479945600000 | 4323.66 |
1480032000000 | 4328.32 |
1480291200000 | 4327.59 |
1480377600000 | 4321.49 |
1480464000000 | 4302.06 |
1480550400000 | 4316.31 |
1480636800000 | 4331.77 |
1480896000000 | 4323.89 |
1480982400000 | 4351.63 |
1481068800000 | 4364.33 |
1481155200000 | 4393.21 |
1481241600000 | 4386.98 |
1481500800000 | 4386.96 |
1481587200000 | 4381.46 |
1481673600000 | 4367.56 |
1481760000000 | 4330.75 |
1481846400000 | 4326.17 |
1482105600000 | 4315.7 |
1482192000000 | 4313.2 |
1482278400000 | 4302.25 |
1482364800000 | 4287.11 |
1482451200000 | 4274.14 |
1482710400000 | 4274.14 |
1482796800000 | 4275.38 |
1482883200000 | 4300.23 |
1482969600000 | 4324.82 |
1483056000000 | 4338.55 |
1483315200000 | 4338.55 |
1483401600000 | 4312.24 |
1483488000000 | 4339.68 |
1483574400000 | 4385.3 |
1483660800000 | 4438.15 |
1483920000000 | 4411.74 |
1484006400000 | 4421.58 |
1484092800000 | 4438.11 |
1484179200000 | 4459.34 |
1484265600000 | 4434.76 |
1484524800000 | 4393.49 |
1484611200000 | 4405.77 |
1484697600000 | 4430.09 |
1484784000000 | 4433.5 |
1484870400000 | 4431.94 |
1485129600000 | 4459.05 |
1485216000000 | 4485.91 |
1485302400000 | 4488.96 |
1485388800000 | 4519.45 |
1485475200000 | 4506.73 |
1485734400000 | 4506.7 |
1485820800000 | 4463.39 |
1485907200000 | 4463.38 |
1485993600000 | 4472.97 |
1486080000000 | 4496.43 |
1486339200000 | 4509.94 |
1486425600000 | 4493.58 |
1486512000000 | 4494.8 |
1486598400000 | 4494.78 |
1486684800000 | 4516.87 |
1486944000000 | 4543.96 |
1487030400000 | 4540.87 |
1487116800000 | 4546 |
1487203200000 | 4544.38 |
1487289600000 | 4552.05 |
1487548800000 | 4565.66 |
1487635200000 | 4544.77 |
1487721600000 | 4555.8 |
1487808000000 | 4553.41 |
1487894400000 | 4553.2 |
1488153600000 | 4539.85 |
1488240000000 | 4537.98 |
1488326400000 | 4537.56 |
1488412800000 | 4580.93 |
1488499200000 | 4562.91 |
1488758400000 | 4622.06 |
1488844800000 | 4628.78 |
1488931200000 | 4611.08 |
1489017600000 | 4585.08 |
1489104000000 | 4593.62 |
1489363200000 | 4609.42 |
1489449600000 | 4613.68 |
1489536000000 | 4600.87 |
1489622400000 | 4666.89 |
1489708800000 | 4685.96 |
1489968000000 | 4709.3 |
1490054400000 | 4726.38 |
1490140800000 | 4704.33 |
1490227200000 | 4699.91 |
1490313600000 | 4700.78 |
1490572800000 | 4716.81 |
1490659200000 | 4743.98 |
1490745600000 | 4726.15 |
1490832000000 | 4715.62 |
1490918400000 | 4696.17 |
1491177600000 | 4704.87 |
1491264000000 | 4705.18 |
1491350400000 | 4697.59 |
1491436800000 | 4678.65 |
1491523200000 | 4687.5 |
1491782400000 | 4677.49 |
1491868800000 | 4674.16 |
1491955200000 | 4701.18 |
1492041600000 | 4701.72 |
1492128000000 | 4679.53 |
1492387200000 | 4694.44 |
1492473600000 | 4705.39 |
1492560000000 | 4719 |
1492646400000 | 4724.14 |
1492732800000 | 4769.07 |
1492992000000 | 4769.07 |
1493078400000 | 4819.3 |
1493164800000 | 4859.36 |
1493251200000 | 4856.36 |
1493337600000 | 4865.1 |
1493596800000 | 4865.11 |
1493683200000 | 4912.59 |
1493769600000 | 4904.62 |
1493856000000 | 4874.21 |
1493942400000 | 4870.31 |
1494201600000 | 4883.17 |
1494288000000 | 4865.34 |
1494374400000 | 4865.32 |
1494460800000 | 4892.23 |
1494547200000 | 4899.08 |
1494806400000 | 4929.27 |
1494892800000 | 4935.13 |
1494979200000 | 4927.23 |
1495065600000 | 4905.5 |
1495152000000 | 4921.72 |
1495411200000 | 4957.22 |
1495497600000 | 4949.91 |
1495584000000 | 4964.16 |
1495670400000 | 4995.61 |
1495756800000 | 4998.31 |
1496016000000 | 4970.86 |
1496102400000 | 4964.67 |
1496188800000 | 4969.93 |
1496275200000 | 4960.17 |
1496361600000 | 5013.1 |
1496620800000 | 5064.79 |
1496707200000 | 5076.55 |
1496793600000 | 5068.15 |
1496880000000 | 5058.8 |
1496966400000 | 5073.71 |
1497225600000 | 5073.74 |
1497312000000 | 5062.41 |
1497398400000 | 5091.96 |
1497484800000 | 5075.3 |
1497571200000 | 5066.19 |
1497830400000 | 5054.44 |
1497916800000 | 5023.98 |
1498003200000 | 4997.1 |
1498089600000 | 5004.31 |
1498176000000 | 5019.45 |
1498435200000 | 5019.46 |
1498521600000 | 5019.46 |
1498608000000 | 4985.16 |
1498694400000 | 4987.09 |
1498780800000 | 4961.79 |
1499040000000 | 4966.95 |
1499126400000 | 4954.7 |
1499212800000 | 4970.95 |
1499299200000 | 4981.77 |
1499385600000 | 4949.07 |
1499644800000 | 4940.29 |
1499731200000 | 4936.4 |
1499817600000 | 4945.06 |
1499904000000 | 4947.1 |
1499990400000 | 4955.58 |
1500249600000 | 4958.6 |
1500336000000 | 4957.75 |
1500422400000 | 4964.66 |
1500508800000 | 4957.66 |
1500595200000 | 4979.79 |
1500854400000 | 4990.75 |
1500940800000 | 4995.8 |
1501027200000 | 4998.81 |
1501113600000 | 5018.87 |
1501200000000 | 5003.12 |
1501459200000 | 4980.44 |
1501545600000 | 4989.89 |
1501632000000 | 5006.67 |
1501718400000 | 5015.35 |
1501804800000 | 5028.68 |
1502064000000 | 5036.42 |
1502150400000 | 5048.41 |
1502236800000 | 5033.95 |
1502323200000 | 5028.1 |
1502409600000 | 4999.04 |
1502668800000 | 5017.15 |
1502755200000 | 5015.69 |
1502841600000 | 5019.2 |
1502928000000 | 5029.78 |
1503014400000 | 5032.39 |
1503273600000 | 5020.79 |
1503360000000 | 5035.96 |
1503446400000 | 5038.79 |
1503532800000 | 5045.57 |
1503619200000 | 5034.32 |
1503878400000 | 5037.93 |
1503964800000 | 5020.56 |
1504051200000 | 5055.04 |
1504137600000 | 5055.02 |
1504224000000 | 5055.06 |
1504483200000 | 5055.05 |
1504569600000 | 5057.16 |
1504656000000 | 5092.81 |
1504742400000 | 5156.65 |
1504828800000 | 5165.79 |
1505088000000 | 5174.03 |
1505174400000 | 5185.29 |
1505260800000 | 5193.8 |
1505347200000 | 5162.89 |
1505433600000 | 5194.62 |
1505692800000 | 5190.61 |
1505779200000 | 5165.43 |
1505865600000 | 5160.51 |
1505952000000 | 5138.07 |
1506038400000 | 5138.09 |
1506297600000 | 5122.61 |
1506384000000 | 5106.49 |
1506470400000 | 5077.87 |
1506556800000 | 5052.3 |
1506643200000 | 5067.86 |
1506902400000 | 5049.67 |
1506988800000 | 5060.22 |
1507075200000 | 5081.84 |
1507161600000 | 5071.87 |
1507248000000 | 5073.14 |
1507507200000 | 5077.13 |
1507593600000 | 5092.82 |
1507680000000 | 5079.29 |
1507766400000 | 5072.07 |
1507852800000 | 5073.13 |
1508112000000 | 5083.29 |
1508198400000 | 5055.93 |
1508284800000 | 5055.92 |
1508371200000 | 5048.21 |
1508457600000 | 5034.67 |
1508716800000 | 5014.28 |
1508803200000 | 5008.5 |
1508889600000 | 5015.02 |
1508976000000 | 5008.58 |
1509062400000 | 5028.02 |
1509321600000 | 5041.48 |
1509408000000 | 5045.34 |
1509494400000 | 5035.4 |
1509580800000 | 5027.69 |
1509667200000 | 5020.18 |
1509926400000 | 5031.01 |
1510012800000 | 5069.5 |
1510099200000 | 5047.2 |
1510185600000 | 5084.91 |
1510272000000 | 5092.18 |
1510531200000 | 5077.75 |
1510617600000 | 5058.83 |
1510704000000 | 5053.02 |
1510790400000 | 5037.83 |
1510876800000 | 5064.98 |
1511136000000 | 5068.31 |
1511222400000 | 5091.53 |
1511308800000 | 5141.06 |
1511395200000 | 5137.06 |
1511481600000 | 5121.56 |
1511740800000 | 5130.88 |
1511827200000 | 5130.16 |
1511913600000 | 5176.58 |
1512000000000 | 5147.19 |
1512086400000 | 5147.18 |
1512345600000 | 5190.02 |
1512432000000 | 5232.5 |
1512518400000 | 5190.68 |
1512604800000 | 5167.97 |
1512691200000 | 5175.06 |
1512950400000 | 5181.24 |
1513036800000 | 5207.55 |
1513123200000 | 5232.57 |
1513209600000 | 5306.08 |
1513296000000 | 5291.73 |
1513555200000 | 5288.12 |
1513641600000 | 5256.62 |
1513728000000 | 5291.19 |
1513814400000 | 5303 |
1513900800000 | 5329.45 |
1514160000000 | 5329.45 |
1514246400000 | 5315.84 |
1514332800000 | 5359.63 |
1514419200000 | 5397.39 |
1514505600000 | 5461.01 |
1514851200000 | 5484.26 |
1514937600000 | 5530.31 |
1515024000000 | 5573.39 |
1515110400000 | 5625.99 |
1515369600000 | 5674.38 |
1515456000000 | 5642.97 |
1515542400000 | 5639.21 |
1515628800000 | 5646.43 |
1515715200000 | 5682.16 |
1515974400000 | 5715.03 |
1516060800000 | 5710.72 |
1516147200000 | 5732.42 |
1516233600000 | 5704.19 |
1516320000000 | 5760.72 |
1516579200000 | 5771.87 |
1516665600000 | 5801.79 |
1516752000000 | 5818.81 |
1516838400000 | 5886.8 |
1516924800000 | 5933.96 |
1517184000000 | 5973.63 |
1517270400000 | 5937.49 |
1517356800000 | 5937.41 |
1517443200000 | 5937.43 |
1517529600000 | 5953.2 |
1517788800000 | 5878.63 |
1517875200000 | 5746.19 |
1517961600000 | 5822.42 |
1518048000000 | 5800.05 |
1518134400000 | 5717.39 |
1518393600000 | 5749.07 |
1518480000000 | 5757.68 |
1518566400000 | 5801.31 |
1518652800000 | 5844.14 |
1518739200000 | 5844.06 |
1518998400000 | 5908.79 |
1519084800000 | 5881.52 |
1519171200000 | 5885.86 |
1519257600000 | 5863.44 |
1519344000000 | 5881.96 |
1519603200000 | 5909.12 |
1519689600000 | 5939.81 |
1519776000000 | 5895.47 |
1519862400000 | 5890.14 |
1519948800000 | 5918.1 |
1520208000000 | 5877.54 |
1520294400000 | 5894.18 |
1520380800000 | 5865.32 |
1520467200000 | 5860.5 |
1520553600000 | 5865.37 |
1520812800000 | 5929.65 |
1520899200000 | 5945.9 |
1520985600000 | 5940.14 |
1521072000000 | 5886.62 |
1521158400000 | 5905.61 |
1521417600000 | 5895.25 |
1521504000000 | 5924.23 |
1521590400000 | 5929.43 |
1521676800000 | 5980.76 |
1521763200000 | 5928.06 |
1522022400000 | 5950.35 |
1522108800000 | 5988.13 |
1522195200000 | 6001.54 |
1522281600000 | 5992.37 |
1522368000000 | 6023.23 |
1522627200000 | 6016.55 |
1522713600000 | 5990.26 |
1522800000000 | 5878.98 |
1522886400000 | 5968.53 |
1522972800000 | 5974.25 |
1523232000000 | 6010.71 |
1523318400000 | 6031.58 |
1523404800000 | 6055.43 |
1523491200000 | 6068.79 |
1523577600000 | 6047.31 |
1523836800000 | 6065.93 |
1523923200000 | 6064.2 |
1524009600000 | 6066.97 |
1524096000000 | 6108.85 |
1524182400000 | 6084.45 |
1524441600000 | 6053.59 |
1524528000000 | 6000.46 |
1524614400000 | 5948.9 |
1524700800000 | 5941.07 |
1524787200000 | 5973.75 |
1525046400000 | 5986.93 |
1525132800000 | 5986.94 |
1525219200000 | 5916.84 |
1525305600000 | 5915.4 |
1525392000000 | 5875.91 |
1525651200000 | 5821.74 |
1525737600000 | 5870.31 |
1525824000000 | 5870.31 |
1525910400000 | 5870.35 |
1525996800000 | 5870.32 |
1526256000000 | 5869.54 |
1526342400000 | 5857.7 |
1526428800000 | 5867.33 |
1526515200000 | 5857.03 |
1526601600000 | 5854.76 |
1526860800000 | 5833.02 |
1526947200000 | 5821.04 |
1527033600000 | 5669.77 |
1527120000000 | 5575.04 |
1527206400000 | 5651.17 |
1527465600000 | 5573.41 |
1527552000000 | 5573.41 |
1527638400000 | 5381.1 |
1527724800000 | 5452.23 |
1527811200000 | 5522.68 |
1528070400000 | 5537.79 |
1528156800000 | 5537.41 |
1528243200000 | 5602.82 |
1528329600000 | 5641.57 |
1528416000000 | 5602.81 |
1528675200000 | 5591.47 |
1528761600000 | 5553.86 |
1528848000000 | 5546.6 |
1528934400000 | 5549.8 |
1529020800000 | 5549.8 |
1529280000000 | 5474.27 |
1529366400000 | 5396.16 |
1529452800000 | 5376.55 |
1529539200000 | 5304.89 |
1529625600000 | 5328.83 |
1529884800000 | 5255.15 |
1529971200000 | 5241.77 |
1530057600000 | 5205.75 |
1530144000000 | 5191.57 |
1530230400000 | 5279.35 |
1530489600000 | 5252.17 |
1530576000000 | 5232.57 |
1530662400000 | 5260.54 |
1530748800000 | 5272.88 |
1530835200000 | 5191.8 |
1531094400000 | 5236.06 |
1531180800000 | 5296.6 |
1531267200000 | 5278.88 |
1531353600000 | 5327.91 |
1531440000000 | 5375.01 |
1531699200000 | 5410.06 |
1531785600000 | 5430.79 |
1531872000000 | 5467.52 |
1531958400000 | 5474.98 |
1532044800000 | 5462.62 |
1532304000000 | 5475.53 |
1532390400000 | 5480.43 |
1532476800000 | 5497.71 |
1532563200000 | 5505.16 |
1532649600000 | 5519.94 |
1532908800000 | 5525.77 |
1532995200000 | 5560.29 |
1533081600000 | 5563.01 |
1533168000000 | 5521.51 |
1533254400000 | 5511.25 |
1533513600000 | 5512.65 |
1533600000000 | 5553.53 |
1533686400000 | 5588.57 |
1533772800000 | 5588.37 |
1533859200000 | 5572.24 |
1534118400000 | 5488.23 |
1534204800000 | 5483.14 |
1534291200000 | 5489.74 |
1534377600000 | 5455.96 |
1534464000000 | 5466.67 |
1534723200000 | 5493.49 |
1534809600000 | 5524.91 |
1534896000000 | 5524.94 |
1534982400000 | 5552.95 |
1535068800000 | 5543.32 |
1535328000000 | 5561.54 |
1535414400000 | 5608.07 |
1535500800000 | 5589.36 |
1535587200000 | 5572.02 |
1535673600000 | 5572.03 |
1535932800000 | 5525.92 |
1536019200000 | 5517.22 |
1536105600000 | 5459.77 |
1536192000000 | 5465.7 |
1536278400000 | 5469.88 |
1536537600000 | 5469.87 |
1536624000000 | 5469.91 |
1536710400000 | 5420.8 |
1536796800000 | 5445.92 |
1536883200000 | 5489.22 |
1537142400000 | 5489.24 |
1537228800000 | 5443.78 |
1537315200000 | 5466.03 |
1537401600000 | 5482.59 |
1537488000000 | 5508.61 |
1537747200000 | 5492 |
1537833600000 | 5471.1 |
1537920000000 | 5484.7 |
1538006400000 | 5489.46 |
1538092800000 | 5490.13 |
1538352000000 | 5485.43 |
1538438400000 | 5503.97 |
1538524800000 | 5498.58 |
1538611200000 | 5469.87 |
1538697600000 | 5437.35 |
1538956800000 | 5426.67 |
1539043200000 | 5420.18 |
1539129600000 | 5306.22 |
1539216000000 | 5211.54 |
1539302400000 | 5285.77 |
1539561600000 | 5277.9 |
1539648000000 | 5306.81 |
1539734400000 | 5318.91 |
1539820800000 | 5303.82 |
1539907200000 | 5290.02 |
1540166400000 | 5262.73 |
1540252800000 | 5178.81 |
1540339200000 | 5161.46 |
1540425600000 | 5149.85 |
1540512000000 | 5130.09 |
1540771200000 | 5121.71 |
1540857600000 | 5127.74 |
1540944000000 | 5192.32 |
1541030400000 | 5202.16 |
1541116800000 | 5242.28 |
1541376000000 | 5196.49 |
1541462400000 | 5196.48 |
1541548800000 | 5217.13 |
1541635200000 | 5235.32 |
1541721600000 | 5183.3 |
1541980800000 | 5134.18 |
1542067200000 | 5104.25 |
1542153600000 | 5117.58 |
1542240000000 | 5135.1 |
1542326400000 | 5170.37 |
1542585600000 | 5187.71 |
1542672000000 | 5187.71 |
1542758400000 | 5139.22 |
1542844800000 | 5140.6 |
1542931200000 | 5145.61 |
1543190400000 | 5165.77 |
1543276800000 | 5101.5 |
1543363200000 | 5096.71 |
1543449600000 | 5138.13 |
1543536000000 | 5088.93 |
1543795200000 | 5168.25 |
1543881600000 | 5178.89 |
1543968000000 | 5154.08 |
1544054400000 | 5117.6 |
1544140800000 | 5104.47 |
1544400000000 | 5043.55 |
1544486400000 | 4999.45 |
1544572800000 | 5027.06 |
1544659200000 | 5072.88 |
1544745600000 | 5029.09 |
1545004800000 | 4980.85 |
1545091200000 | 4958.18 |
1545177600000 | 5033.58 |
1545264000000 | 5004.92 |
1545350400000 | 5067.85 |
1545609600000 | 5098.39 |
1545696000000 | 5098.39 |
1545782400000 | 5069.79 |
1545868800000 | 5132.18 |
1545955200000 | 5160.11 |
1546214400000 | 5181.4 |
1546387200000 | 5107.51 |
1546473600000 | 5133.05 |
1546560000000 | 5128.19 |
1546819200000 | 5195.75 |
1546905600000 | 5194.36 |
1546992000000 | 5186.81 |
1547078400000 | 5248.32 |
1547164800000 | 5264.44 |
1547424000000 | 5243.18 |
1547510400000 | 5244.47 |
1547596800000 | 5218.14 |
1547683200000 | 5239.08 |
1547769600000 | 5263.18 |
1548028800000 | 5263.17 |
1548115200000 | 5265.22 |
1548201600000 | 5221.41 |
1548288000000 | 5229.01 |
1548374400000 | 5272.84 |
1548633600000 | 5288.11 |
1548720000000 | 5264.58 |
1548806400000 | 5250.9 |
1548892800000 | 5262.62 |
1548979200000 | 5262.6 |
1549238400000 | 5266.16 |
1549324800000 | 5266.14 |
1549411200000 | 5266.14 |
1549497600000 | 5331.32 |
1549584000000 | 5312.16 |
1549843200000 | 5316.73 |
1549929600000 | 5305.39 |
1550016000000 | 5315.09 |
1550102400000 | 5319.49 |
1550188800000 | 5291.31 |
1550448000000 | 5300.12 |
1550534400000 | 5353.42 |
1550620800000 | 5438.12 |
1550707200000 | 5439.54 |
1550793600000 | 5417.23 |
1551052800000 | 5435.54 |
1551139200000 | 5417.09 |
1551225600000 | 5406.11 |
1551312000000 | 5402.12 |
1551398400000 | 5369.01 |
1551657600000 | 5344.51 |
1551744000000 | 5336.47 |
1551830400000 | 5323.7 |
1551916800000 | 5324.72 |
1552003200000 | 5308.32 |
1552262400000 | 5273.2 |
1552348800000 | 5297.27 |
1552435200000 | 5317.21 |
1552521600000 | 5296.21 |
1552608000000 | 5303.29 |
1552867200000 | 5354.01 |
1552953600000 | 5344.41 |
1553040000000 | 5344.97 |
1553126400000 | 5286.84 |
1553212800000 | 5287.99 |
1553472000000 | 5241.82 |
1553558400000 | 5239.17 |
1553644800000 | 5218.45 |
1553731200000 | 5211.16 |
1553817600000 | 5211.35 |
1554076800000 | 5155 |
1554163200000 | 5160.93 |
1554249600000 | 5207.22 |
1554336000000 | 5204.34 |
1554422400000 | 5186.37 |
1554681600000 | 5177.93 |
1554768000000 | 5176.3 |
1554854400000 | 5155.85 |
1554940800000 | 5100.11 |
1555027200000 | 5117.9 |
1555286400000 | 5125.83 |
1555372800000 | 5094.55 |
1555459200000 | 5061.62 |
1555545600000 | 5048.35 |
1555632000000 | 5064.03 |
1555891200000 | 5075.28 |
1555977600000 | 5084.37 |
1556064000000 | 5114.61 |
1556150400000 | 5099.94 |
1556236800000 | 5113.46 |
1556496000000 | 5111.76 |
1556582400000 | 5121.56 |
1556668800000 | 5121.5 |
1556755200000 | 5098.08 |
1556841600000 | 5099.91 |
1557100800000 | 5079.26 |
1557187200000 | 5107.82 |
1557273600000 | 5091.21 |
1557360000000 | 5042.16 |
1557446400000 | 5013.93 |
1557705600000 | 4984.04 |
1557792000000 | 4967.47 |
1557878400000 | 4981.55 |
1557964800000 | 4964.55 |
1558051200000 | 4963.3 |
1558310400000 | 4963.3 |
1558396800000 | 4937.12 |
1558483200000 | 4937.1 |
1558569600000 | 4926.65 |
1558656000000 | 4921.38 |
1558915200000 | 4934.66 |
1559001600000 | 4971.25 |
1559088000000 | 4984.36 |
1559174400000 | 5041.58 |
1559260800000 | 5085.94 |
1559520000000 | 5111.21 |
1559606400000 | 5089.42 |
1559692800000 | 5089.43 |
1559779200000 | 5089.38 |
1559865600000 | 5120.2 |
1560124800000 | 5136.21 |
1560211200000 | 5125.91 |
1560297600000 | 5140.41 |
1560384000000 | 5107.31 |
1560470400000 | 5091.45 |
1560729600000 | 5082.34 |
1560816000000 | 5127.72 |
1560902400000 | 5173.75 |
1560988800000 | 5240.1 |
1561075200000 | 5258.29 |
1561334400000 | 5252.96 |
1561420800000 | 5245.16 |
1561507200000 | 5235.09 |
1561593600000 | 5237.4 |
1561680000000 | 5251.38 |
1561939200000 | 5284.54 |
1562025600000 | 5307.83 |
1562112000000 | 5306.58 |
1562198400000 | 5304.88 |
1562284800000 | 5287.25 |
1562544000000 | 5264.42 |
1562630400000 | 5277.21 |
1562716800000 | 5267.79 |
1562803200000 | 5294.66 |
1562889600000 | 5268.31 |
1563148800000 | 5284.27 |
1563235200000 | 5267.04 |
1563321600000 | 5227.29 |
1563408000000 | 5200.74 |
1563494400000 | 5230.53 |
1563753600000 | 5221.48 |
1563840000000 | 5218.55 |
1563926400000 | 5212.09 |
1564012800000 | 5220.8 |
1564099200000 | 5197.81 |
1564358400000 | 5169.91 |
1564444800000 | 5169.91 |
1564531200000 | 5144.6 |
1564617600000 | 5125.61 |
1564704000000 | 5073.25 |
1564963200000 | 4993.53 |
1565049600000 | 4983.01 |
1565136000000 | 4947.27 |
1565222400000 | 4984.82 |
1565308800000 | 4982.05 |
1565568000000 | 4982.08 |
1565654400000 | 4898.67 |
1565740800000 | 4925.68 |
1565827200000 | 4916.79 |
1565913600000 | 4928.09 |
1566172800000 | 4925.54 |
1566259200000 | 4931.84 |
1566345600000 | 4916.13 |
1566432000000 | 4914.9 |
1566518400000 | 4936.02 |
1566777600000 | 4896.12 |
1566864000000 | 4866.54 |
1566950400000 | 4861.12 |
1567036800000 | 4867.93 |
1567123200000 | 4937.36 |
1567382400000 | 4937.33 |
1567468800000 | 4852.88 |
1567555200000 | 4897.81 |
1567641600000 | 4909.67 |
1567728000000 | 4937.66 |
1567987200000 | 4937.63 |
1568073600000 | 4928.92 |
1568160000000 | 4947.27 |
1568246400000 | 4957.88 |
1568332800000 | 4963.04 |
1568592000000 | 4963.07 |
1568678400000 | 4951.47 |
1568764800000 | 4950.18 |
1568851200000 | 4924.47 |
1568937600000 | 4957.12 |
1569196800000 | 4938.29 |
1569283200000 | 4929.9 |
1569369600000 | 4911.29 |
1569456000000 | 4917 |
1569542400000 | 4911.14 |
1569801600000 | 4914.48 |
1569888000000 | 4924.1 |
1569974400000 | 4879.67 |
1570060800000 | 4855.28 |
1570147200000 | 4844.19 |
1570406400000 | 4838.46 |
1570492800000 | 4837.03 |
1570579200000 | 4814.42 |
1570665600000 | 4821.53 |
1570752000000 | 4845.13 |
1571011200000 | 4880.23 |
1571097600000 | 4873.55 |
1571184000000 | 4894.63 |
1571270400000 | 4914.62 |
1571356800000 | 4895.05 |
1571616000000 | 4901.15 |
1571702400000 | 4900.56 |
1571788800000 | 4882.71 |
1571875200000 | 4895.01 |
1571961600000 | 4893.57 |
1572220800000 | 4893.6 |
1572307200000 | 4928.54 |
1572393600000 | 4943.27 |
1572480000000 | 5008.93 |
1572566400000 | 5012.3 |
1572825600000 | 5053.38 |
1572912000000 | 5097.41 |
1572998400000 | 5079.05 |
1573084800000 | 5116.74 |
1573171200000 | 5109.63 |
1573430400000 | 5090.52 |
1573516800000 | 5094.76 |
1573603200000 | 5033.92 |
1573689600000 | 5017.99 |
1573776000000 | 5030.13 |
1574035200000 | 5054.68 |
1574121600000 | 5056.99 |
1574208000000 | 5036.08 |
1574294400000 | 5003.05 |
1574380800000 | 5012.76 |
1574640000000 | 4987.12 |
1574726400000 | 4947.4 |
1574812800000 | 4979.61 |
1574899200000 | 4967.72 |
1574985600000 | 4902.43 |
1575244800000 | 4924.77 |
1575331200000 | 4904.67 |
1575417600000 | 4906.7 |
1575504000000 | 4927.21 |
1575590400000 | 4947.56 |
1575849600000 | 4934.58 |
1575936000000 | 4925.32 |
1576022400000 | 4928.9 |
1576108800000 | 4949.46 |
1576195200000 | 4999.18 |
1576454400000 | 4988.08 |
1576540800000 | 5005.86 |
1576627200000 | 5090.42 |
1576713600000 | 5083.12 |
1576800000000 | 5115.8 |
1577059200000 | 5125.47 |
1577145600000 | 5102.58 |
1577232000000 | 5102.58 |
1577318400000 | 5107.74 |
1577404800000 | 5137.63 |
1577664000000 | 5182 |
1577750400000 | 5110.93 |
1577923200000 | 5162.06 |
1578009600000 | 5167.74 |
1578268800000 | 5126.92 |
1578355200000 | 5185.01 |
1578441600000 | 5099.72 |
1578528000000 | 5135.43 |
1578614400000 | 5139.14 |
1578873600000 | 5131.98 |
1578960000000 | 5102.13 |
1579046400000 | 5108.99 |
1579132800000 | 5131.61 |
1579219200000 | 5167.55 |
1579478400000 | 5139.77 |
1579564800000 | 5108.01 |
1579651200000 | 5077.43 |
1579737600000 | 5060.64 |
1579824000000 | 5063.99 |
1580083200000 | 5063.96 |
1580169600000 | 4956.38 |
1580256000000 | 4959.63 |
1580342400000 | 4934.61 |
1580428800000 | 4877.24 |
1580688000000 | 4827.05 |
1580774400000 | 4868.98 |
1580860800000 | 4857.18 |
1580947200000 | 4904.64 |
1581033600000 | 4897.32 |
1581292800000 | 4845.84 |
1581379200000 | 4893.13 |
1581465600000 | 4846.51 |
1581552000000 | 4829.12 |
1581638400000 | 4842.28 |
1581897600000 | 4824.3 |
1581984000000 | 4814.87 |
1582070400000 | 4806.67 |
1582156800000 | 4785.64 |
1582243200000 | 4768.5 |
1582502400000 | 4590.21 |
1582588800000 | 4610.1 |
1582675200000 | 4594.02 |
1582761600000 | 4638.75 |
1582848000000 | 4563.02 |
1583107200000 | 4529.77 |
1583193600000 | 4565.79 |
1583280000000 | 4623.73 |
1583366400000 | 4650.33 |
1583452800000 | 4606.58 |
1583712000000 | 4366.23 |
1583798400000 | 4363.89 |
1583884800000 | 4417.22 |
1583971200000 | 4297.79 |
1584057600000 | 4053.47 |
1584316800000 | 3842.2 |
1584403200000 | 3720.65 |
1584489600000 | 3652.04 |
1584576000000 | 3551.36 |
1584662400000 | 3810.91 |
1584921600000 | 3633.83 |
1585008000000 | 3761.55 |
1585094400000 | 3894.04 |
1585180800000 | 3948.85 |
1585267200000 | 3993.28 |
1585526400000 | 3949.12 |
1585612800000 | 4033.36 |
1585699200000 | 3921.58 |
1585785600000 | 3950.13 |
1585872000000 | 3935.12 |
1586131200000 | 3965.55 |
1586217600000 | 4067.56 |
1586304000000 | 4024.32 |
1586390400000 | 4056.38 |
1586476800000 | 4041.8 |
1586736000000 | 4046.87 |
1586822400000 | 4083.21 |
1586908800000 | 4123.8 |
1586995200000 | 4082.86 |
1587081600000 | 4153.73 |
1587340800000 | 4176.6 |
1587427200000 | 4067.11 |
1587513600000 | 4078.55 |
1587600000000 | 4085.25 |
1587686400000 | 4043.61 |
1587945600000 | 4047.93 |
1588032000000 | 4041.48 |
1588118400000 | 4080.45 |
1588204800000 | 4214.87 |
1588291200000 | 4214.88 |
1588550400000 | 4109.74 |
1588636800000 | 4159.73 |
1588723200000 | 4105.57 |
1588809600000 | 4105.53 |
1588896000000 | 4110.49 |
1589155200000 | 4110.49 |
1589241600000 | 4094.77 |
1589328000000 | 4107.48 |
1589414400000 | 4080.84 |
1589500800000 | 4088.61 |
1589760000000 | 4083.67 |
1589846400000 | 4149.96 |
1589932800000 | 4170.37 |
1590019200000 | 4218.8 |
1590105600000 | 4142.56 |
1590364800000 | 4142.56 |
1590451200000 | 4142.54 |
1590537600000 | 4169.69 |
1590624000000 | 4172.89 |
1590710400000 | 4205.38 |
1590969600000 | 4242.53 |
1591056000000 | 4357.94 |
1591142400000 | 4510.74 |
1591228800000 | 4565.99 |
1591315200000 | 4530.75 |
1591574400000 | 4530.72 |
1591660800000 | 4564.78 |
1591747200000 | 4590.94 |
1591833600000 | 4544.13 |
1591920000000 | 4484.99 |
1592179200000 | 4363.38 |
1592265600000 | 4404.41 |
1592352000000 | 4431.37 |
1592438400000 | 4389.59 |
1592524800000 | 4384.97 |
1592784000000 | 4383.09 |
1592870400000 | 4370.31 |
1592956800000 | 4357.49 |
1593043200000 | 4308.95 |
1593129600000 | 4303.65 |
1593388800000 | 4307.59 |
1593475200000 | 4310.75 |
1593561600000 | 4304.97 |
1593648000000 | 4369.53 |
1593734400000 | 4388.49 |
1593993600000 | 4439.38 |
1594080000000 | 4393.98 |
1594166400000 | 4455.1 |
1594252800000 | 4448.53 |
1594339200000 | 4452 |
1594598400000 | 4453.66 |
1594684800000 | 4448.48 |
1594771200000 | 4463.4 |
1594857600000 | 4429.85 |
1594944000000 | 4448.32 |
1595203200000 | 4396.63 |
1595289600000 | 4410.62 |
1595376000000 | 4404.44 |
1595462400000 | 4427.28 |
1595548800000 | 4386.51 |
1595808000000 | 4386.8 |
1595894400000 | 4415.25 |
1595980800000 | 4425.24 |
1596067200000 | 4403.88 |
1596153600000 | 4403.91 |
1596412800000 | 4299.82 |
1596499200000 | 4296.84 |
1596585600000 | 4300.94 |
1596672000000 | 4360.74 |
1596758400000 | 4350.75 |
1597017600000 | 4346.93 |
1597104000000 | 4330.38 |
1597190400000 | 4400.07 |
1597276800000 | 4453.52 |
1597363200000 | 4440.23 |
1597622400000 | 4458.83 |
1597708800000 | 4423.75 |
1597795200000 | 4402.41 |
1597881600000 | 4402.39 |
1597968000000 | 4375.52 |
1598227200000 | 4352.56 |
1598313600000 | 4367.88 |
1598400000000 | 4336.25 |
1598486400000 | 4340.3 |
1598572800000 | 4258.43 |
1598832000000 | 4258.45 |
1598918400000 | 4263.04 |
1599004800000 | 4342.62 |
1599091200000 | 4312.05 |
1599177600000 | 4300.45 |
1599436800000 | 4307.7 |
1599523200000 | 4356.28 |
1599609600000 | 4307.72 |
1599696000000 | 4351.54 |
1599782400000 | 4331.39 |
1600041600000 | 4297.03 |
1600128000000 | 4367.8 |
1600214400000 | 4367.77 |
1600300800000 | 4335.48 |
1600387200000 | 4325.95 |
1600646400000 | 4294.84 |
1600732800000 | 4302.43 |
1600819200000 | 4247.61 |
1600905600000 | 4199.23 |
1600992000000 | 4191.44 |
1601251200000 | 4190.5 |
1601337600000 | 4213.71 |
1601424000000 | 4237.43 |
1601510400000 | 4204.87 |
1601596800000 | 4168.6 |
1601856000000 | 4213.94 |
1601942400000 | 4225.92 |
1602028800000 | 4141.17 |
1602115200000 | 4243.77 |
1602201600000 | 4290.35 |
1602460800000 | 4227.84 |
1602547200000 | 4246.06 |
1602633600000 | 4200.53 |
1602720000000 | 4179.56 |
1602806400000 | 4139.18 |
1603065600000 | 4165.67 |
1603152000000 | 4135.3 |
1603238400000 | 4130.16 |
1603324800000 | 4148.78 |
1603411200000 | 4150.37 |
1603670400000 | 4142.8 |
1603756800000 | 4137.78 |
1603843200000 | 4141.89 |
1603929600000 | 4141.88 |
1604016000000 | 4056.12 |
1604275200000 | 4063.28 |
1604361600000 | 4060.72 |
1604448000000 | 4068.21 |
1604534400000 | 4184.71 |
1604620800000 | 4253.84 |
1604880000000 | 4282.73 |
1604966400000 | 4548.83 |
1605052800000 | 4527.74 |
1605139200000 | 4606.48 |
1605225600000 | 4596.23 |
1605484800000 | 4698.17 |
1605571200000 | 4768.33 |
1605657600000 | 4769.79 |
1605744000000 | 4679.53 |
1605830400000 | 4692.36 |
1606089600000 | 4697.16 |
1606176000000 | 4688.46 |
1606262400000 | 4754.01 |
1606348800000 | 4786.01 |
1606435200000 | 4773.61 |
1606694400000 | 4611.41 |
1606780800000 | 4756.45 |
1606867200000 | 4762.27 |
1606953600000 | 4847.97 |
1607040000000 | 4843.01 |
1607299200000 | 4839.19 |
1607385600000 | 4836.55 |
1607472000000 | 4926.7 |
1607558400000 | 4954.58 |
1607644800000 | 5101.7 |
1607904000000 | 5086.79 |
1607990400000 | 5117.16 |
1608076800000 | 5118.87 |
1608163200000 | 5125.18 |
1608249600000 | 5037.79 |
1608508800000 | 5011.22 |
1608595200000 | 4936.81 |
1608681600000 | 4982.57 |
1608768000000 | 4982.77 |
1608854400000 | 4982.77 |
1609113600000 | 5029.25 |
1609200000000 | 5026.38 |
1609286400000 | 5055.17 |
1609372800000 | 5009.22 |
1609718400000 | 5010.57 |
1609804800000 | 5000.86 |
1609891200000 | 4952.02 |
1609977600000 | 4945.87 |
1610064000000 | 4968.97 |
1610323200000 | 4903.36 |
1610409600000 | 4835.75 |
1610496000000 | 4958.29 |
1610582400000 | 4991.04 |
1610668800000 | 4947.19 |
1610928000000 | 4864.11 |
1611014400000 | 4856.25 |
1611100800000 | 4867.72 |
1611187200000 | 4879.83 |
1611273600000 | 4841.11 |
1611532800000 | 4746.19 |
1611619200000 | 4762.99 |
1611705600000 | 4790.59 |
1611792000000 | 4790.59 |
1611878400000 | 4708.67 |
1612137600000 | 4708.69 |
1612224000000 | 4726.21 |
1612310400000 | 4745.06 |
1612396800000 | 4749.83 |
1612483200000 | 4715.5 |
1612742400000 | 4722.99 |
1612828800000 | 4799.09 |
1612915200000 | 4855.31 |
1613001600000 | 4862.26 |
1613088000000 | 4862.25 |
1613347200000 | 4912.57 |
1613433600000 | 4912.76 |
1613520000000 | 4856.55 |
1613606400000 | 4792.43 |
1613692800000 | 4834.01 |
1613952000000 | 4806.99 |
1614038400000 | 4802.31 |
1614124800000 | 4818.86 |
1614211200000 | 4905.59 |
1614297600000 | 4896.67 |
1614556800000 | 4887.69 |
1614643200000 | 4913.67 |
1614729600000 | 4943.72 |
1614816000000 | 4938.39 |
1614902400000 | 4970.16 |
1615161600000 | 4990.92 |
1615248000000 | 5011.85 |
1615334400000 | 5032.47 |
1615420800000 | 5047.4 |
1615507200000 | 5003.51 |
1615766400000 | 5026.58 |
1615852800000 | 5031.74 |
1615939200000 | 5004.4 |
1616025600000 | 5037.19 |
1616112000000 | 5024.71 |
1616371200000 | 4988.28 |
1616457600000 | 4935.22 |
1616544000000 | 4951.98 |
1616630400000 | 4913.14 |
1616716800000 | 4926.06 |
1616976000000 | 4973.08 |
1617062400000 | 4985.88 |
1617148800000 | 4897.45 |
1617235200000 | 4914.5 |
1617321600000 | 4918.59 |
1617580800000 | 4928.21 |
1617667200000 | 4909.87 |
1617753600000 | 4972.74 |
1617840000000 | 4909.71 |
1617926400000 | 4938.65 |
1618185600000 | 4932.71 |
1618272000000 | 4910.76 |
1618358400000 | 4917.36 |
1618444800000 | 4915.04 |
1618531200000 | 4895.3 |
1618790400000 | 4872.84 |
1618876800000 | 4919.97 |
1618963200000 | 4870.22 |
1619049600000 | 4902.02 |
1619136000000 | 4886.79 |
1619395200000 | 4921.3 |
1619481600000 | 4892.95 |
1619568000000 | 4908.67 |
1619654400000 | 4908.7 |
1619740800000 | 4898.95 |
1620000000000 | 4868.45 |
1620086400000 | 4843.69 |
1620172800000 | 4818.17 |
1620259200000 | 4855.09 |
1620345600000 | 4877.99 |
1620604800000 | 4884.49 |
1620691200000 | 4843.48 |
1620777600000 | 4851.64 |
1620864000000 | 4851.62 |
1620950400000 | 4851.66 |
1621209600000 | 4861.91 |
1621296000000 | 4886.27 |
1621382400000 | 4823.65 |
1621468800000 | 4813.46 |
1621555200000 | 4779.2 |
1621814400000 | 4812.32 |
1621900800000 | 4830.58 |
1621987200000 | 4830.6 |
1622073600000 | 4901.9 |
1622160000000 | 4946.07 |
1622419200000 | 4919.98 |
1622505600000 | 4937.7 |
1622592000000 | 4981.82 |
1622678400000 | 4970.69 |
1622764800000 | 4927.78 |
1623024000000 | 4927.78 |
1623110400000 | 4987.78 |
1623196800000 | 4972.63 |
1623283200000 | 4963.13 |
1623369600000 | 4974.74 |
1623628800000 | 4984.36 |
1623715200000 | 4975.86 |
1623801600000 | 4980.28 |
1623888000000 | 4938.57 |
1623974400000 | 4997.49 |
1624233600000 | 4934.95 |
1624320000000 | 4918.88 |
1624406400000 | 4901.91 |
1624492800000 | 4892.98 |
1624579200000 | 4905.9 |
1624838400000 | 4883.75 |
1624924800000 | 4874.54 |
1625011200000 | 4837.55 |
1625097600000 | 4843.88 |
1625184000000 | 4839.17 |
1625443200000 | 4846.72 |
1625529600000 | 4834 |
1625616000000 | 4824.88 |
1625702400000 | 4747.68 |
1625788800000 | 4768.61 |
1626048000000 | 4757.12 |
1626134400000 | 4768.99 |
1626220800000 | 4739.44 |
1626307200000 | 4739.84 |
1626393600000 | 4740.7 |
1626652800000 | 4723.17 |
1626739200000 | 4723.11 |
1626825600000 | 4684.72 |
1626912000000 | 4733.29 |
1626998400000 | 4717.38 |
1627257600000 | 4677.03 |
1627344000000 | 4692.02 |
1627430400000 | 4690.63 |
1627516800000 | 4685.27 |
1627603200000 | 4648.25 |
1627862400000 | 4643.51 |
1627948800000 | 4687.2 |
1628035200000 | 4670.1 |
1628121600000 | 4686.12 |
1628208000000 | 4669.44 |
1628467200000 | 4676.4 |
1628553600000 | 4676.38 |
1628640000000 | 4682.08 |
1628726400000 | 4676.91 |
1628812800000 | 4684.81 |
1629072000000 | 4686.39 |
1629158400000 | 4735.66 |
1629244800000 | 4736.5 |
1629331200000 | 4717.14 |
1629417600000 | 4726.87 |
1629676800000 | 4757.84 |
1629763200000 | 4871.14 |
1629849600000 | 4926.16 |
1629936000000 | 4986.83 |
1630022400000 | 5013.72 |
1630281600000 | 5087.72 |
1630368000000 | 5087.76 |
1630454400000 | 5039.93 |
1630540800000 | 5024.64 |
1630627200000 | 5074.38 |
1630886400000 | 5043.41 |
1630972800000 | 5028.68 |
1631059200000 | 5084.77 |
1631145600000 | 5046.83 |
1631232000000 | 5061.75 |
1631491200000 | 5050.94 |
1631577600000 | 5006.89 |
1631664000000 | 4999.61 |
1631750400000 | 4999.58 |
1631836800000 | 4979.23 |
1632096000000 | 4906.01 |
1632182400000 | 4927.91 |
1632268800000 | 4927.48 |
1632355200000 | 4975.55 |
1632441600000 | 4945.83 |
1632700800000 | 4955.61 |
1632787200000 | 5000.58 |
1632873600000 | 5016.56 |
1632960000000 | 4974.14 |
1633046400000 | 4953.99 |
1633305600000 | 4960.04 |
1633392000000 | 4972.73 |
1633478400000 | 5048.38 |
1633564800000 | 5050.75 |
1633651200000 | 5077.85 |
1633910400000 | 5119.97 |
1633996800000 | 5152.65 |
1634083200000 | 5211.84 |
1634169600000 | 5202.57 |
1634256000000 | 5217.3 |
1634515200000 | 5226.4 |
1634601600000 | 5226.39 |
1634688000000 | 5234.16 |
1634774400000 | 5193.2 |
1634860800000 | 5181.77 |
1635120000000 | 5184.2 |
1635206400000 | 5176.61 |
1635292800000 | 5167.69 |
1635379200000 | 5124.39 |
1635465600000 | 5114.76 |
1635724800000 | 5000.75 |
1635811200000 | 5027.04 |
1635897600000 | 5011.17 |
1635984000000 | 5011.18 |
1636070400000 | 4999.58 |
1636329600000 | 5010.52 |
1636416000000 | 4986.82 |
1636502400000 | 4973.68 |
1636588800000 | 4952.89 |
1636675200000 | 4984.21 |
1636934400000 | 4959.11 |
1637020800000 | 4958.77 |
1637107200000 | 4958.08 |
1637193600000 | 4966.43 |
1637280000000 | 4978.2 |
1637539200000 | 5000.76 |
1637625600000 | 4973.57 |
1637712000000 | 4958.02 |
1637798400000 | 4919.78 |
1637884800000 | 4865.01 |
1638144000000 | 4808.87 |
1638230400000 | 4865.95 |
1638316800000 | 4816.82 |
1638403200000 | 4819.59 |
1638489600000 | 4818.46 |
1638748800000 | 4779.13 |
1638835200000 | 4849.38 |
1638921600000 | 4853.59 |
1639008000000 | 4891.5 |
1639094400000 | 4876.89 |
1639353600000 | 4892.47 |
1639440000000 | 4839.92 |
1639526400000 | 4846.49 |
1639612800000 | 4886.63 |
1639699200000 | 4928.58 |
1639958400000 | 4879.68 |
1640044800000 | 4902.33 |
1640131200000 | 4916.83 |
1640217600000 | 4988.82 |
1640304000000 | 4988.59 |
1640563200000 | 5050.61 |
1640649600000 | 5074.15 |
1640736000000 | 5088.4 |
1640822400000 | 5078.63 |
1640908800000 | 5153.3 |
1641168000000 | 5096.97 |
1641254400000 | 5066.49 |
1641340800000 | 5070.68 |
1641427200000 | 5000.34 |
1641513600000 | 5037.15 |
1641772800000 | 5078.67 |
1641859200000 | 5152.6 |
1641945600000 | 5151.67 |
1642032000000 | 5199.14 |
1642118400000 | 5153.81 |
1642377600000 | 5112.12 |
1642464000000 | 5112.12 |
1642550400000 | 5062.83 |
1642636800000 | 5070.41 |
1642723200000 | 5081.33 |
1642982400000 | 5062.05 |
1643068800000 | 5023.59 |
1643155200000 | 5041.19 |
1643241600000 | 5038.54 |
1643328000000 | 5059.86 |
1643587200000 | 5042.35 |
1643673600000 | 5042.27 |
1643760000000 | 5042.31 |
1643846400000 | 5083.38 |
1643932800000 | 5081.14 |
1644192000000 | 5089.26 |
1644278400000 | 5099.72 |
1644364800000 | 5180.65 |
1644451200000 | 5250.03 |
1644537600000 | 5270.69 |
1644796800000 | 5285.85 |
1644883200000 | 5346.65 |
1644969600000 | 5368.39 |
1645056000000 | 5365.96 |
1645142400000 | 5371.64 |
1645401600000 | 5318.01 |
1645488000000 | 5296.77 |
1645574400000 | 5323.15 |
1645660800000 | 5267.39 |
1645747200000 | 5337.11 |
1646006400000 | 5400.64 |
1646092800000 | 5362.17 |
1646179200000 | 5380.84 |
1646265600000 | 5468.05 |
1646352000000 | 5438.87 |
1646611200000 | 5335.53 |
1646697600000 | 5250.24 |
1646784000000 | 5309.3 |
1646870400000 | 5351.37 |
1646956800000 | 5318.79 |
1647216000000 | 5297.49 |
1647302400000 | 5265.67 |
1647388800000 | 5354.08 |
1647475200000 | 5414.91 |
1647561600000 | 5428.47 |
1647820800000 | 5391.32 |
1647907200000 | 5353.61 |
1647993600000 | 5382.7 |
1648080000000 | 5392.43 |
1648166400000 | 5426.07 |
1648425600000 | 5398.68 |
1648512000000 | 5369.96 |
1648598400000 | 5383.97 |
1648684800000 | 5396.08 |
1648771200000 | 5430.21 |
1649030400000 | 5407.42 |
1649116800000 | 5410.74 |
1649203200000 | 5443.94 |
1649289600000 | 5427.8 |
1649376000000 | 5451.65 |
1649635200000 | 5450.11 |
1649721600000 | 5428.31 |
1649808000000 | 5436.7 |
1649894400000 | 5434.7 |
1649980800000 | 5404.85 |
1650240000000 | 5353.52 |
1650326400000 | 5353.49 |
1650412800000 | 5358.97 |
1650499200000 | 5371.28 |
1650585600000 | 5342.13 |
1650844800000 | 5268.34 |
1650931200000 | 5278.11 |
1651017600000 | 5240.51 |
1651104000000 | 5283.61 |
1651190400000 | 5303.33 |
1651449600000 | 5303.37 |
1651536000000 | 5303.34 |
1651622400000 | 5303.35 |
1651708800000 | 5251.33 |
1651795200000 | 5154.49 |
1652054400000 | 5088.48 |
1652140800000 | 5093.27 |
1652227200000 | 5116.53 |
1652313600000 | 5042.45 |
1652400000000 | 5050.17 |
1652659200000 | 5050.15 |
1652745600000 | 5101.5 |
1652832000000 | 5115.43 |
1652918400000 | 5080.03 |
1653004800000 | 5097.45 |
1653264000000 | 5083.01 |
1653350400000 | 5044.14 |
1653436800000 | 5065.91 |
1653523200000 | 5086.85 |
1653609600000 | 5129.09 |
1653868800000 | 5133.59 |
1653955200000 | 5205.54 |
1654041600000 | 5131 |
1654128000000 | 5115.33 |
1654214400000 | 5076.23 |
1654473600000 | 5076.27 |
1654560000000 | 5024.74 |
1654646400000 | 5022.33 |
1654732800000 | 4981.32 |
1654819200000 | 4941.41 |
1655078400000 | 4843.42 |
1655164800000 | 4889.18 |
1655251200000 | 4825.39 |
1655337600000 | 4904.09 |
1655424000000 | 4845.41 |
1655683200000 | 4783.58 |
1655769600000 | 4839.85 |
1655856000000 | 4752.54 |
1655942400000 | 4743.42 |
1656028800000 | 4764.73 |
1656288000000 | 4760.82 |
1656374400000 | 4829.35 |
1656460800000 | 4790.96 |
1656547200000 | 4762.11 |
1656633600000 | 4784.46 |
1656892800000 | 4743.42 |
1656979200000 | 4753.82 |
1657065600000 | 4679.29 |
1657152000000 | 4650.79 |
1657238400000 | 4675.58 |
1657497600000 | 4675.59 |
1657584000000 | 4666.35 |
1657670400000 | 4621.29 |
1657756800000 | 4644.63 |
1657843200000 | 4617.86 |
1658102400000 | 4649.82 |
1658188800000 | 4653.54 |
1658275200000 | 4683.04 |
1658361600000 | 4722.27 |
1658448000000 | 4777.36 |
1658707200000 | 4789.57 |
1658793600000 | 4773.16 |
1658880000000 | 4789.02 |
1658966400000 | 4861.53 |
1659052800000 | 4870.97 |
1659312000000 | 4898.21 |
1659398400000 | 4880.85 |
1659484800000 | 4861.13 |
1659571200000 | 4906.9 |
1659657600000 | 4890.11 |
1659916800000 | 4871.17 |
1660003200000 | 4875.64 |
1660089600000 | 4870.86 |
1660176000000 | 4932.01 |
1660262400000 | 4942.56 |
1660521600000 | 4922.53 |
1660608000000 | 4949.37 |
1660694400000 | 4940.85 |
1660780800000 | 4931.07 |
1660867200000 | 4898.21 |
1661126400000 | 4839.46 |
1661212800000 | 4815.68 |
1661299200000 | 4775.47 |
1661385600000 | 4873.61 |
1661472000000 | 4885.85 |
1661731200000 | 4870.65 |
1661817600000 | 4921.67 |
1661904000000 | 4921.66 |
1661990400000 | 4863.92 |
1662076800000 | 4857.24 |
1662336000000 | 4852.59 |
1662422400000 | 4840.57 |
1662508800000 | 4867.68 |
1662595200000 | 4878.86 |
1662681600000 | 4888.43 |
1662940800000 | 4887.32 |
1663027200000 | 4851.47 |
1663113600000 | 4766.45 |
1663200000000 | 4762.26 |
1663286400000 | 4762.29 |
1663545600000 | 4710.25 |
1663632000000 | 4722.37 |
1663718400000 | 4682.67 |
1663804800000 | 4635.97 |
1663891200000 | 4577.32 |
1664150400000 | 4514.64 |
1664236800000 | 4498.9 |
1664323200000 | 4473.54 |
1664409600000 | 4457.31 |
1664496000000 | 4448.66 |
1664755200000 | 4450.04 |
1664841600000 | 4483.73 |
1664928000000 | 4537.05 |
1665014400000 | 4528.34 |
1665100800000 | 4486.17 |
1665360000000 | 4486.18 |
1665446400000 | 4400.31 |
1665532800000 | 4377 |
1665619200000 | 4351.73 |
1665705600000 | 4366.85 |
1665964800000 | 4370.28 |
1666051200000 | 4400.94 |
1666137600000 | 4467.87 |
1666224000000 | 4524.96 |
1666310400000 | 4543.39 |
1666569600000 | 4543.38 |
1666656000000 | 4536.52 |
1666742400000 | 4570.51 |
1666828800000 | 4561.69 |
1666915200000 | 4536.87 |
1667174400000 | 4561.09 |
1667260800000 | 4513.53 |
1667347200000 | 4528.28 |
1667433600000 | 4438.99 |
1667520000000 | 4478.7 |
1667779200000 | 4498.02 |
1667865600000 | 4494.76 |
1667952000000 | 4557.76 |
1668038400000 | 4561.6 |
1668124800000 | 4689.01 |
1668384000000 | 4693.04 |
1668470400000 | 4716.95 |
1668556800000 | 4704.93 |
1668643200000 | 4710.11 |
1668729600000 | 4710.08 |
1668988800000 | 4680.32 |
1669075200000 | 4664.04 |
1669161600000 | 4681.29 |
1669248000000 | 4933.59 |
1669334400000 | 4919.37 |
1669593600000 | 4919.34 |
1669680000000 | 4854.35 |
1669766400000 | 4958.37 |
1669852800000 | 5005.49 |
1669939200000 | 4986.61 |
1670198400000 | 4987.79 |
1670284800000 | 4963.12 |
1670371200000 | 4953.06 |
1670457600000 | 4946.9 |
1670544000000 | 4974.22 |
1670803200000 | 4956.25 |
1670889600000 | 4933.26 |
1670976000000 | 5029.01 |
1671062400000 | 4965.13 |
1671148800000 | 4988.74 |
1671408000000 | 4978.32 |
1671494400000 | 4927.14 |
1671580800000 | 4909.09 |
1671667200000 | 4938.97 |
1671753600000 | 4970.92 |
1672012800000 | 4970.92 |
1672099200000 | 4961.09 |
1672185600000 | 4974.6 |
1672272000000 | 5027 |
1672358400000 | 5054.96 |
1672617600000 | 5054.96 |
1672704000000 | 4986.24 |
1672790400000 | 4975.84 |
1672876800000 | 5029.1 |
1672963200000 | 5000.22 |
1673222400000 | 5067.4399 |
1673308800000 | 5048.74 |
1673395200000 | 5056.81 |
1673481600000 | 5071.42 |
1673568000000 | 5125.85 |
1673827200000 | 5149.9 |
1673913600000 | 5152.43 |
1674000000000 | 5158.54 |
1674086400000 | 5163.8 |
1674172800000 | 5206.07 |
1674432000000 | 5206.09 |
1674518400000 | 5206.09 |
1674604800000 | 5227.66 |
1674691200000 | 5239.36 |
1674777600000 | 5233.56 |
1675036800000 | 5252.21 |
1675123200000 | 5179.41 |
1675209600000 | 5179.38 |
1675296000000 | 5214.16 |
1675382400000 | 5206.46 |
1675641600000 | 5206.4 |
1675728000000 | 5102.97 |
1675814400000 | 5079.33 |
1675900800000 | 5047.42 |
1675987200000 | 5062.89 |
1676246400000 | 5027.54 |
1676332800000 | 5072.55 |
1676419200000 | 5031.08 |
1676505600000 | 5008.89 |
1676592000000 | 4967.68 |
1676851200000 | 4956.84 |
1676937600000 | 4963.18 |
1677024000000 | 4922.6 |
1677110400000 | 4917.76 |
1677196800000 | 4902.47 |
1677456000000 | 4851.14 |
1677542400000 | 4839.55 |
1677628800000 | 4844.52 |
1677715200000 | 4859.28 |
1677801600000 | 4852.9399 |
1678060800000 | 4842.45 |
1678147200000 | 4871.37 |
1678233600000 | 4799.8 |
1678320000000 | 4788.29 |
1678406400000 | 4734.57 |
1678665600000 | 4780.3 |
1678752000000 | 4681.75 |
1678838400000 | 4722.06 |
1678924800000 | 4658.14 |
1679011200000 | 4741.99 |
1679270400000 | 4714.46 |
1679356800000 | 4741.31 |
1679443200000 | 4766.26 |
1679529600000 | 4801.15 |
1679616000000 | 4754.41 |
1679875200000 | 4752.3 |
1679961600000 | 4818.9399 |
1680048000000 | 4838.36 |
1680134400000 | 4866.52 |
1680220800000 | 4863.67 |
1680480000000 | 4884.95 |
1680566400000 | 4891.83 |
1680652800000 | 4899.4799 |
1680739200000 | 4890.93 |
1680825600000 | 4893.43 |
1681084800000 | 4889.53 |
1681171200000 | 4908.65 |
1681257600000 | 4909.79 |
1681344000000 | 4922.06 |
1681430400000 | 4926.79 |
1681689600000 | 4909.85 |
1681776000000 | 4885.07 |
1681862400000 | 4852.6 |
1681948800000 | 4855.11 |
1682035200000 | 4855.09 |
1682294400000 | 4855.09 |
1682380800000 | 4848.78 |
1682467200000 | 4796.55 |
1682553600000 | 4808.97 |
1682640000000 | 4805.6 |
1682899200000 | 4805.61 |
1682985600000 | 4837.02 |
1683072000000 | 4845.91 |
1683158400000 | 4845.88 |
1683244800000 | 4888.32 |
1683504000000 | 4896.21 |
1683590400000 | 4877.2299 |
1683676800000 | 4835.41 |
1683763200000 | 4836.09 |
1683849600000 | 4807.06 |
1684108800000 | 4775.36 |
1684195200000 | 4797.27 |
1684281600000 | 4774.21 |
1684368000000 | 4773.38 |
1684454400000 | 4778.39 |
1684713600000 | 4737.71 |
1684800000000 | 4687.68 |
1684886400000 | 4648.76 |
1684972800000 | 4592.7299 |
1685059200000 | 4617.6899 |
1685318400000 | 4618.66 |
1685404800000 | 4584.99 |
1685491200000 | 4531.71 |
1685577600000 | 4534.8 |
1685664000000 | 4555.45 |
1685923200000 | 4555.45 |
1686009600000 | 4551.43 |
1686096000000 | 4548.89 |
1686182400000 | 4512.26 |
1686268800000 | 4525.68 |
1686528000000 | 4555.21 |
1686614400000 | 4529.07 |
1686700800000 | 4537.33 |
1686787200000 | 4521.45 |
1686873600000 | 4572.43 |
1687132800000 | 4553.77 |
1687219200000 | 4543.34 |
1687305600000 | 4560.09 |
1687392000000 | 4555.92 |
1687478400000 | 4517.55 |
1687737600000 | 4511.66 |
1687824000000 | 4507.29 |
1687910400000 | 4504.82 |
1687996800000 | 4504.81 |
1688083200000 | 4483.84 |
1688342400000 | 4546.15 |
1688428800000 | 4552.18 |
1688515200000 | 4548.32 |
1688601600000 | 4525.4399 |
1688688000000 | 4495.4 |
1688947200000 | 4513.29 |
1689033600000 | 4544.55 |
1689120000000 | 4571.52 |
1689206400000 | 4630.81 |
1689292800000 | 4745.68 |
1689552000000 | 4713.06 |
1689638400000 | 4701.04 |
1689724800000 | 4701.02 |
1689811200000 | 4703.49 |
1689897600000 | 4708.09 |
1690156800000 | 4732.66 |
1690243200000 | 4794.56 |
1690329600000 | 4846.11 |
1690416000000 | 4881.82 |
1690502400000 | 4846.17 |
1690761600000 | 4926.65 |
1690848000000 | 4890.6899 |
1690934400000 | 4846.17 |
1691020800000 | 4811.1 |
1691107200000 | 4832.84 |
1691366400000 | 4832.63 |
1691452800000 | 4829.55 |
1691539200000 | 4871.9399 |
1691625600000 | 4860.71 |
1691712000000 | 4836.35 |
1691971200000 | 4801.64 |
1692057600000 | 4794.35 |
1692144000000 | 4812.08 |
1692230400000 | 4732.27 |
1692316800000 | 4729.7299 |
1692576000000 | 4752.71 |
1692662400000 | 4759.07 |
1692748800000 | 4712.5 |
1692835200000 | 4734.95 |
1692921600000 | 4739.25 |
1693180800000 | 4720.32 |
1693267200000 | 4763.97 |
1693353600000 | 4765.82 |
1693440000000 | 4765.77 |
1693526400000 | 4791.4 |
1693785600000 | 4793.27 |
1693872000000 | 4760.59 |
1693958400000 | 4761.63 |
1694044800000 | 4762.31 |
1694131200000 | 4749.7299 |
1694390400000 | 4759.59 |
1694476800000 | 4754.83 |
1694563200000 | 4763.9 |
1694649600000 | 4770.33 |
1694736000000 | 4801.64 |
1694995200000 | 4792.4 |
1695081600000 | 4779.84 |
1695168000000 | 4783.42 |
1695254400000 | 4772.27 |
1695340800000 | 4779 |
1695600000000 | 4759.35 |
1695686400000 | 4761.29 |
1695772800000 | 4733.67 |
1695859200000 | 4733.66 |
1695945600000 | 4687.65 |
1696204800000 | 4651.3 |
1696291200000 | 4651.17 |
1696377600000 | 4628.81 |
1696464000000 | 4628.77 |
1696550400000 | 4647.03 |
1696809600000 | 4625.92 |
1696896000000 | 4692.64 |
1696982400000 | 4704.36 |
1697068800000 | 4735.57 |
1697155200000 | 4725.15 |
1697414400000 | 4704.21 |
1697500800000 | 4719.6 |
1697587200000 | 4716.52 |
1697673600000 | 4681.02 |
1697760000000 | 4678.16 |
1698019200000 | 4646.1899 |
1698105600000 | 4638.84 |
1698192000000 | 4667.43 |
1698278400000 | 4656.5 |
1698364800000 | 4670.96 |
1698624000000 | 4675.52 |
1698710400000 | 4688.76 |
1698796800000 | 4660.22 |
1698883200000 | 4692.61 |
1698969600000 | 4743.06 |
1699228800000 | 4881.76 |
1699315200000 | 4840.79 |
1699401600000 | 4807.2299 |
1699488000000 | 4781.1899 |
1699574400000 | 4739.02 |
1699833600000 | 4739.04 |
1699920000000 | 4749.42 |
1700006400000 | 4840.53 |
1700092800000 | 4817.86 |
1700179200000 | 4816.2 |
1700438400000 | 4816.91 |
1700524800000 | 4855.79 |
1700611200000 | 4803.89 |
1700697600000 | 4796.12 |
1700784000000 | 4786.24 |
1701043200000 | 4772.26 |
1701129600000 | 4776.21 |
1701216000000 | 4794.14 |
1701302400000 | 4799.6899 |
1701388800000 | 4802.89 |
1701648000000 | 4804.31 |
1701734400000 | 4794.37 |
1701820800000 | 4780.68 |
1701907200000 | 4766.93 |
1701993600000 | 4777.5 |
1702252800000 | 4774.26 |
1702339200000 | 4776.42 |
1702425600000 | 4756.87 |
1702512000000 | 4819.54 |
1702598400000 | 4837.87 |
1702857600000 | 4831.82 |
1702944000000 | 4838.61 |
1703030400000 | 4854.04 |
1703116800000 | 4825.64 |
1703203200000 | 4845.86 |
1703462400000 | 4845.86 |
1703548800000 | 4826.45 |
1703635200000 | 4846.2299 |
1703721600000 | 4882.45 |
1703808000000 | 4889.17 |
1704153600000 | 4872.63 |
1704240000000 | 4864.63 |
1704326400000 | 4903.9399 |
1704412800000 | 4903.28 |
1704672000000 | 4927.85 |
1704758400000 | 4944.92 |
1704844800000 | 4904.76 |
1704931200000 | 4881.82 |
1705017600000 | 4879.32 |
1705276800000 | 4904.21 |
1705363200000 | 4869.06 |
1705449600000 | 4820.9799 |
1705536000000 | 4792.46 |
1705622400000 | 4811.99 |
1705881600000 | 4805.6 |
1705968000000 | 4822.36 |
1706054400000 | 4844.1899 |
1706140800000 | 4844.2 |
1706227200000 | 4845.77 |
1706486400000 | 4875.6899 |
1706572800000 | 4868.61 |
1706659200000 | 4874.11 |
STOXX Malaysia Large Cap | STOXX Emerging Markets Large Cap | |
---|---|---|
2017 | 25.871777437161 | 38.36361189611 |
2018 | -5.1010069321413 | -15.542802899153 |
2019 | -1.3548816424777 | 22.145926174513 |
2020 | -1.9750085809419 | 20.202138382567 |
2021 | 2.8651194354729 | -4.8956528024962 |
2022 | -1.9082917742039 | -21.519521122213 |
2023 | -3.2797489990026 | 9.5977701471743 |
2024 | 9.1673323121412 | 0.79466306377836 |
Methodology
The STOXX Malaysia Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Malaysia covering approximately 70% of investable market capitalization. STOXX Malaysia Large 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 |
---|---|---|---|---|
Net Return EUR | CH1213338234 | SWMYLCR | .SWMYLCR | |
Gross Return EUR | CH1213338242 | SWMYLCGR | .SWMYLCGR | |
Price EUR | CH1213338259 | SWMYLCP | .SWMYLCP | |
Net Return USD | CH1213338200 | SWMYLCV | .SWMYLCV | |
Gross Return USD | CH1213338218 | SWMYLCGV | .SWMYLCGV | |
Price USD | CH1213338226 | SWMYLCL | .SWMYLCL |
Quick Facts
Weighting | Free-float market capitalization |
Cap Factor | N/A |
No. of components | Variable |
Review frequency | Semi Annual |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 1000 as of September. 24, 2001 |
History | Available from Sep. 24, 2001 |
Inception date | November. 16, 2022 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
BENCHMARK INDICES
STOXX Malaysia Large Cap
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Public Bank Bhd | Banks | Malaysia | 16.143% |
Malayan Banking Bhd | Banks | Malaysia | 14.025% |
CIMB Group Holdings Bhd | Banks | Malaysia | 10.665% |
Tenaga Nasional Bhd | Utilities | Malaysia | 8.483% |
PRESS METAL ALUMINIUM HOLDINGS | Basic Resources | Malaysia | 6.971% |
PETRONAS CHEMICALS GP. | Chemicals | Malaysia | 4.050% |
IHH HEALTHCARE | Health Care | Malaysia | 4.024% |
CELCOMDIGI BHD | Telecommunications | Malaysia | 3.729% |
HONG LEONG BANK | Banks | Malaysia | 3.679% |
Kuala Lumpur Kepong Bhd | Chemicals | Malaysia | 3.024% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.