Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Malaysia Small Cap
Index Description
The STOXX Malaysia Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Malaysia covering approximately 15% of investable market capitalization. STOXX Malaysia Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Malaysia Small Cap | 107.8 | 50.2 | 0.2 | 0.1 | 1.4 | 0.0 | 2.8 | 0.0 | 20.3 |
STOXX Emerging Markets All Cap | 28,593.0 | 9,475.7 | 1.3 | 0.2 | 744.6 | 0.0 | 7.9 | 0.0 | 8.1 |
Supersector weighting (top 10)
Real Estate | 16.5 |
---|---|
Industrial Goods and Services | 13.9 |
Food, Beverage and Tobacco | 12.8 |
Technology | 9.3 |
Construction and Materials | 8.5 |
Energy | 6.4 |
Health Care | 5.3 |
Banks | 4.2 |
Financial Services | 4.0 |
Travel and Leisure | 3.3 |
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 Small Cap | 0.7 | 18.7 | 22.6 | 6.6 | 27.8 | N/A | N/A | 22.6 | 2.1 | 5.0 |
STOXX Emerging Markets All Cap | -3.1 | 8.2 | 12.5 | -1.5 | 22.5 | N/A | N/A | 12.5 | -0.5 | 4.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Malaysia Small Cap | N/A | N/A | 12.9 | 13.9 | 18.6 | N/A | N/A | 1.2 | 0.0 | 0.2 |
STOXX Emerging Markets All Cap | N/A | N/A | 12.7 | 15.6 | 17.4 | N/A | N/A | 0.6 | -0.2 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Malaysia Small Cap | 0.6 | 0.6 | 0.6 | 0.7 | 0.6 | 9.3 | 11.7 | 11.4 | 12.3 | 15.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Malaysia Small Cap | 0.4 | 0.6 | 0.6 | 0.6 | 0.7 | 5.0 | 0.8 | 0.7 | 0.1 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX Malaysia Small Cap
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Malaysia Small Cap | 17.3 | 17.1 | 13.2 | 13.2 | 1.2 | 3.4 | 1.2 | 1.3 |
STOXX Emerging Markets All Cap | 15.9 | 13.8 | 13.8 | 13.8 | 1.7 | 2.7 | 0.9 | 18.1 |
Performance and annual returns
STOXX Malaysia Small Cap | |
---|---|
1001289600000 | 1000 |
1001376000000 | 1003.67 |
1001462400000 | 1010.83 |
1001548800000 | 1025.12 |
1001635200000 | 1042.45 |
1001894400000 | 1038.4 |
1001980800000 | 1051.15 |
1002067200000 | 1068.86 |
1002153600000 | 1074.35 |
1002240000000 | 1062.73 |
1002499200000 | 1039.68 |
1002585600000 | 1063.22 |
1002672000000 | 1050.83 |
1002758400000 | 1070.14 |
1002844800000 | 1079.02 |
1003104000000 | 1079.07 |
1003190400000 | 1069.35 |
1003276800000 | 1077.27 |
1003363200000 | 1068.77 |
1003449600000 | 1065.5 |
1003708800000 | 1046.72 |
1003795200000 | 1053.84 |
1003881600000 | 1054.98 |
1003968000000 | 1060.57 |
1004054400000 | 1060.06 |
1004313600000 | 1052.26 |
1004400000000 | 1049.02 |
1004486400000 | 1050.79 |
1004572800000 | 1047.44 |
1004659200000 | 1055.44 |
1004918400000 | 1052.56 |
1005004800000 | 1046.68 |
1005091200000 | 1053.74 |
1005177600000 | 1065.35 |
1005264000000 | 1060.95 |
1005523200000 | 1075.87 |
1005609600000 | 1074.95 |
1005696000000 | 1074.95 |
1005782400000 | 1109.7 |
1005868800000 | 1129.13 |
1006128000000 | 1131.93 |
1006214400000 | 1121.8 |
1006300800000 | 1132.53 |
1006387200000 | 1132.53 |
1006473600000 | 1149.53 |
1006732800000 | 1150.45 |
1006819200000 | 1144.83 |
1006905600000 | 1140.32 |
1006992000000 | 1135.56 |
1007078400000 | 1131.63 |
1007337600000 | 1128 |
1007424000000 | 1137.93 |
1007510400000 | 1158.65 |
1007596800000 | 1172.94 |
1007683200000 | 1174.01 |
1007942400000 | 1188.73 |
1008028800000 | 1187.43 |
1008115200000 | 1186.28 |
1008201600000 | 1160.19 |
1008288000000 | 1175.92 |
1008547200000 | 1175.92 |
1008633600000 | 1175.92 |
1008720000000 | 1175.92 |
1008806400000 | 1167.7 |
1008892800000 | 1168.3 |
1009152000000 | 1170.82 |
1009238400000 | 1170.85 |
1009324800000 | 1186.24 |
1009411200000 | 1192.46 |
1009497600000 | 1200.42 |
1009756800000 | 1204.16 |
1009929600000 | 1196.61 |
1010016000000 | 1209.36 |
1010102400000 | 1247.17 |
1010361600000 | 1256.91 |
1010448000000 | 1245.75 |
1010534400000 | 1253.25 |
1010620800000 | 1260.93 |
1010707200000 | 1250.88 |
1010966400000 | 1243.72 |
1011052800000 | 1238.15 |
1011139200000 | 1234.12 |
1011225600000 | 1235.2 |
1011312000000 | 1237.47 |
1011571200000 | 1231.07 |
1011657600000 | 1221.06 |
1011744000000 | 1217.74 |
1011830400000 | 1214.54 |
1011916800000 | 1240.46 |
1012176000000 | 1263.55 |
1012262400000 | 1273.1 |
1012348800000 | 1281.7 |
1012435200000 | 1298.89 |
1012521600000 | 1298.89 |
1012780800000 | 1297.77 |
1012867200000 | 1290.72 |
1012953600000 | 1285.32 |
1013040000000 | 1273.16 |
1013126400000 | 1271.97 |
1013385600000 | 1271.97 |
1013472000000 | 1271.97 |
1013558400000 | 1271.97 |
1013644800000 | 1271.47 |
1013731200000 | 1279.7 |
1013990400000 | 1270.69 |
1014076800000 | 1283.94 |
1014163200000 | 1280.43 |
1014249600000 | 1273.4 |
1014336000000 | 1255.46 |
1014595200000 | 1235.01 |
1014681600000 | 1241.77 |
1014768000000 | 1247.87 |
1014854400000 | 1251.08 |
1014940800000 | 1264.59 |
1015200000000 | 1278.65 |
1015286400000 | 1303.42 |
1015372800000 | 1299.84 |
1015459200000 | 1309.04 |
1015545600000 | 1325.32 |
1015804800000 | 1353.12 |
1015891200000 | 1346.3 |
1015977600000 | 1341.79 |
1016064000000 | 1330.94 |
1016150400000 | 1330.94 |
1016409600000 | 1340.48 |
1016496000000 | 1344.74 |
1016582400000 | 1354.43 |
1016668800000 | 1357.04 |
1016755200000 | 1360.73 |
1017014400000 | 1352.34 |
1017100800000 | 1362.13 |
1017187200000 | 1371.68 |
1017273600000 | 1390.28 |
1017360000000 | 1386.57 |
1017619200000 | 1380.09 |
1017705600000 | 1375.65 |
1017792000000 | 1371.82 |
1017878400000 | 1379.44 |
1017964800000 | 1401.22 |
1018224000000 | 1439.75 |
1018310400000 | 1458.77 |
1018396800000 | 1475.52 |
1018483200000 | 1474.67 |
1018569600000 | 1491.33 |
1018828800000 | 1519.83 |
1018915200000 | 1517.6 |
1019001600000 | 1537.73 |
1019088000000 | 1528.99 |
1019174400000 | 1542.89 |
1019433600000 | 1551.87 |
1019520000000 | 1528.32 |
1019606400000 | 1507.84 |
1019692800000 | 1507.84 |
1019779200000 | 1513.85 |
1020038400000 | 1494.57 |
1020124800000 | 1505.32 |
1020211200000 | 1505.32 |
1020297600000 | 1508.21 |
1020384000000 | 1506.97 |
1020643200000 | 1504.33 |
1020729600000 | 1497.1 |
1020816000000 | 1511.18 |
1020902400000 | 1516.6 |
1020988800000 | 1507.81 |
1021248000000 | 1499.94 |
1021334400000 | 1498.41 |
1021420800000 | 1501.61 |
1021507200000 | 1505.12 |
1021593600000 | 1512.41 |
1021852800000 | 1503.68 |
1021939200000 | 1486.79 |
1022025600000 | 1461.41 |
1022112000000 | 1442.92 |
1022198400000 | 1448.83 |
1022457600000 | 1448.83 |
1022544000000 | 1430.46 |
1022630400000 | 1433.7 |
1022716800000 | 1428.04 |
1022803200000 | 1407.9 |
1023062400000 | 1407.1 |
1023148800000 | 1406.68 |
1023235200000 | 1407.15 |
1023321600000 | 1419.64 |
1023408000000 | 1417.96 |
1023667200000 | 1419.73 |
1023753600000 | 1422.32 |
1023840000000 | 1422.39 |
1023926400000 | 1422.38 |
1024012800000 | 1412.86 |
1024272000000 | 1404.47 |
1024358400000 | 1412.06 |
1024444800000 | 1401.14 |
1024531200000 | 1400.21 |
1024617600000 | 1389.59 |
1024876800000 | 1341.46 |
1024963200000 | 1329.94 |
1025049600000 | 1296.05 |
1025136000000 | 1311.83 |
1025222400000 | 1351.93 |
1025481600000 | 1350.32 |
1025568000000 | 1374.4 |
1025654400000 | 1375.51 |
1025740800000 | 1390.55 |
1025827200000 | 1399.97 |
1026086400000 | 1388.87 |
1026172800000 | 1401.78 |
1026259200000 | 1401.62 |
1026345600000 | 1397.8 |
1026432000000 | 1408.19 |
1026691200000 | 1408.28 |
1026777600000 | 1391.53 |
1026864000000 | 1379.22 |
1026950400000 | 1390.98 |
1027036800000 | 1370.66 |
1027296000000 | 1347.06 |
1027382400000 | 1368.09 |
1027468800000 | 1353.82 |
1027555200000 | 1359.2 |
1027641600000 | 1350.5 |
1027900800000 | 1357.51 |
1027987200000 | 1354.1 |
1028073600000 | 1351.72 |
1028160000000 | 1354.1 |
1028246400000 | 1343.98 |
1028505600000 | 1344.59 |
1028592000000 | 1338.18 |
1028678400000 | 1342.98 |
1028764800000 | 1342.76 |
1028851200000 | 1346.88 |
1029110400000 | 1344.97 |
1029196800000 | 1360.57 |
1029283200000 | 1363.72 |
1029369600000 | 1375.98 |
1029456000000 | 1378.81 |
1029715200000 | 1377.17 |
1029801600000 | 1372.91 |
1029888000000 | 1363.89 |
1029974400000 | 1358.73 |
1030060800000 | 1360.39 |
1030320000000 | 1357.91 |
1030406400000 | 1359.78 |
1030492800000 | 1350.02 |
1030579200000 | 1337.79 |
1030665600000 | 1340.3 |
1030924800000 | 1336.97 |
1031011200000 | 1333.23 |
1031097600000 | 1314.35 |
1031184000000 | 1314.46 |
1031270400000 | 1290.04 |
1031529600000 | 1266.45 |
1031616000000 | 1278.86 |
1031702400000 | 1287.99 |
1031788800000 | 1299.99 |
1031875200000 | 1286.24 |
1032134400000 | 1277.69 |
1032220800000 | 1293.95 |
1032307200000 | 1280.18 |
1032393600000 | 1273.33 |
1032480000000 | 1271.34 |
1032739200000 | 1253.91 |
1032825600000 | 1224.87 |
1032912000000 | 1193.92 |
1032998400000 | 1193.85 |
1033084800000 | 1204.55 |
1033344000000 | 1184.01 |
1033430400000 | 1191.9 |
1033516800000 | 1193.83 |
1033603200000 | 1181.28 |
1033689600000 | 1179.07 |
1033948800000 | 1163.84 |
1034035200000 | 1157.71 |
1034121600000 | 1151.85 |
1034208000000 | 1132.06 |
1034294400000 | 1138.08 |
1034553600000 | 1111.45 |
1034640000000 | 1112.83 |
1034726400000 | 1137.73 |
1034812800000 | 1151.77 |
1034899200000 | 1195.36 |
1035158400000 | 1191.38 |
1035244800000 | 1199.58 |
1035331200000 | 1195.09 |
1035417600000 | 1215.83 |
1035504000000 | 1211.15 |
1035763200000 | 1233.47 |
1035849600000 | 1229.95 |
1035936000000 | 1217.97 |
1036022400000 | 1223.62 |
1036108800000 | 1207.08 |
1036368000000 | 1207.08 |
1036454400000 | 1210.83 |
1036540800000 | 1219.8 |
1036627200000 | 1214.94 |
1036713600000 | 1212.89 |
1036972800000 | 1202.2 |
1037059200000 | 1197.82 |
1037145600000 | 1193.41 |
1037232000000 | 1198.92 |
1037318400000 | 1202.3 |
1037577600000 | 1200.79 |
1037664000000 | 1187.87 |
1037750400000 | 1185.33 |
1037836800000 | 1185.26 |
1037923200000 | 1194.01 |
1038182400000 | 1196.02 |
1038268800000 | 1198.44 |
1038355200000 | 1190.37 |
1038441600000 | 1192.12 |
1038528000000 | 1190.87 |
1038787200000 | 1183.45 |
1038873600000 | 1169.86 |
1038960000000 | 1171.48 |
1039046400000 | 1171.48 |
1039132800000 | 1171.48 |
1039392000000 | 1195.95 |
1039478400000 | 1185.12 |
1039564800000 | 1182.85 |
1039651200000 | 1179.8 |
1039737600000 | 1181.56 |
1039996800000 | 1170.81 |
1040083200000 | 1179.03 |
1040169600000 | 1160.74 |
1040256000000 | 1156.85 |
1040342400000 | 1151.59 |
1040601600000 | 1148.18 |
1040688000000 | 1144.04 |
1040774400000 | 1144.04 |
1040860800000 | 1149.36 |
1040947200000 | 1159.22 |
1041206400000 | 1153.93 |
1041292800000 | 1164.47 |
1041465600000 | 1134.77 |
1041552000000 | 1130.46 |
1041811200000 | 1125.75 |
1041897600000 | 1129.24 |
1041984000000 | 1123.82 |
1042070400000 | 1128.44 |
1042156800000 | 1155.35 |
1042416000000 | 1205.21 |
1042502400000 | 1202.2 |
1042588800000 | 1225.21 |
1042675200000 | 1233.28 |
1042761600000 | 1237.23 |
1043020800000 | 1240.76 |
1043107200000 | 1270.03 |
1043193600000 | 1261.22 |
1043280000000 | 1246.47 |
1043366400000 | 1226 |
1043625600000 | 1191.33 |
1043712000000 | 1217.72 |
1043798400000 | 1201.59 |
1043884800000 | 1204.27 |
1043971200000 | 1204.27 |
1044230400000 | 1204.27 |
1044316800000 | 1204.27 |
1044403200000 | 1205.27 |
1044489600000 | 1200.53 |
1044576000000 | 1190.75 |
1044835200000 | 1169.76 |
1044921600000 | 1181.44 |
1045008000000 | 1181.44 |
1045094400000 | 1168.57 |
1045180800000 | 1167.94 |
1045440000000 | 1190.93 |
1045526400000 | 1185.41 |
1045612800000 | 1189.51 |
1045699200000 | 1174.82 |
1045785600000 | 1170.1 |
1046044800000 | 1160.77 |
1046131200000 | 1152.82 |
1046217600000 | 1151.13 |
1046304000000 | 1146.22 |
1046390400000 | 1140.08 |
1046649600000 | 1150.29 |
1046736000000 | 1150.29 |
1046822400000 | 1130.85 |
1046908800000 | 1125.01 |
1046995200000 | 1107.79 |
1047254400000 | 1080.66 |
1047340800000 | 1074.07 |
1047427200000 | 1090.23 |
1047513600000 | 1090.1 |
1047600000000 | 1097.38 |
1047859200000 | 1085.99 |
1047945600000 | 1109.13 |
1048032000000 | 1114.12 |
1048118400000 | 1141.27 |
1048204800000 | 1133.15 |
1048464000000 | 1133.71 |
1048550400000 | 1120.15 |
1048636800000 | 1134.43 |
1048723200000 | 1129.33 |
1048809600000 | 1124.94 |
1049068800000 | 1111.7 |
1049155200000 | 1101.53 |
1049241600000 | 1111.94 |
1049328000000 | 1110.94 |
1049414400000 | 1120.8 |
1049673600000 | 1141.32 |
1049760000000 | 1138.01 |
1049846400000 | 1122.34 |
1049932800000 | 1117.78 |
1050019200000 | 1119.13 |
1050278400000 | 1116.75 |
1050364800000 | 1129.75 |
1050451200000 | 1130.14 |
1050537600000 | 1126.18 |
1050624000000 | 1132.3 |
1050883200000 | 1128.77 |
1050969600000 | 1125.22 |
1051056000000 | 1116.4 |
1051142400000 | 1105.01 |
1051228800000 | 1104.66 |
1051488000000 | 1097.09 |
1051574400000 | 1113.73 |
1051660800000 | 1124.49 |
1051747200000 | 1124.49 |
1051833600000 | 1116.05 |
1052092800000 | 1123.25 |
1052179200000 | 1119.61 |
1052265600000 | 1120.93 |
1052352000000 | 1119.8 |
1052438400000 | 1119.7 |
1052697600000 | 1124.12 |
1052784000000 | 1132.44 |
1052870400000 | 1132.44 |
1052956800000 | 1132.44 |
1053043200000 | 1141.87 |
1053302400000 | 1139.69 |
1053388800000 | 1144.07 |
1053475200000 | 1140.43 |
1053561600000 | 1146.45 |
1053648000000 | 1178.48 |
1053907200000 | 1198.93 |
1053993600000 | 1189.28 |
1054080000000 | 1217.07 |
1054166400000 | 1226.07 |
1054252800000 | 1232.27 |
1054512000000 | 1229.35 |
1054598400000 | 1232.56 |
1054684800000 | 1227.95 |
1054771200000 | 1255.67 |
1054857600000 | 1258.68 |
1055116800000 | 1279.24 |
1055203200000 | 1274.76 |
1055289600000 | 1311.92 |
1055376000000 | 1321.29 |
1055462400000 | 1319.65 |
1055721600000 | 1301.86 |
1055808000000 | 1302 |
1055894400000 | 1293.76 |
1055980800000 | 1296.1 |
1056067200000 | 1295.89 |
1056326400000 | 1288.96 |
1056412800000 | 1276.35 |
1056499200000 | 1285.21 |
1056585600000 | 1282.12 |
1056672000000 | 1313.04 |
1056931200000 | 1313.25 |
1057017600000 | 1325.66 |
1057104000000 | 1353.03 |
1057190400000 | 1391.68 |
1057276800000 | 1410.05 |
1057536000000 | 1419.57 |
1057622400000 | 1410.62 |
1057708800000 | 1410.11 |
1057795200000 | 1409.4 |
1057881600000 | 1405.82 |
1058140800000 | 1432.46 |
1058227200000 | 1436.43 |
1058313600000 | 1426.79 |
1058400000000 | 1396.49 |
1058486400000 | 1403.39 |
1058745600000 | 1404.02 |
1058832000000 | 1389.11 |
1058918400000 | 1377.26 |
1059004800000 | 1378.51 |
1059091200000 | 1375.91 |
1059350400000 | 1371.12 |
1059436800000 | 1377.12 |
1059523200000 | 1402.68 |
1059609600000 | 1398.49 |
1059696000000 | 1412.63 |
1059955200000 | 1411.27 |
1060041600000 | 1398.37 |
1060128000000 | 1392.15 |
1060214400000 | 1386.45 |
1060300800000 | 1392.59 |
1060560000000 | 1400.67 |
1060646400000 | 1401.12 |
1060732800000 | 1406.78 |
1060819200000 | 1422.09 |
1060905600000 | 1421.76 |
1061164800000 | 1423.18 |
1061251200000 | 1431.3 |
1061337600000 | 1432.11 |
1061424000000 | 1446.44 |
1061510400000 | 1452.61 |
1061769600000 | 1450.61 |
1061856000000 | 1444.1 |
1061942400000 | 1450.3 |
1062028800000 | 1450.71 |
1062115200000 | 1439.67 |
1062374400000 | 1411.52 |
1062460800000 | 1404.63 |
1062547200000 | 1401.94 |
1062633600000 | 1406.81 |
1062720000000 | 1402.22 |
1062979200000 | 1373.05 |
1063065600000 | 1350.62 |
1063152000000 | 1340.13 |
1063238400000 | 1357.09 |
1063324800000 | 1356.82 |
1063584000000 | 1352.35 |
1063670400000 | 1362.05 |
1063756800000 | 1381.07 |
1063843200000 | 1378.1 |
1063929600000 | 1382.66 |
1064188800000 | 1376.41 |
1064275200000 | 1374.55 |
1064361600000 | 1398.2 |
1064448000000 | 1399.34 |
1064534400000 | 1417.82 |
1064793600000 | 1407.24 |
1064880000000 | 1392.44 |
1064966400000 | 1402.63 |
1065052800000 | 1399.52 |
1065139200000 | 1405.07 |
1065398400000 | 1406.94 |
1065484800000 | 1412.26 |
1065571200000 | 1430.31 |
1065657600000 | 1464.73 |
1065744000000 | 1472.95 |
1066003200000 | 1468 |
1066089600000 | 1463.79 |
1066176000000 | 1476.99 |
1066262400000 | 1487.98 |
1066348800000 | 1485.76 |
1066608000000 | 1478.44 |
1066694400000 | 1483.98 |
1066780800000 | 1510.52 |
1066867200000 | 1503.06 |
1066953600000 | 1503.06 |
1067212800000 | 1504.71 |
1067299200000 | 1507.25 |
1067385600000 | 1513.25 |
1067472000000 | 1513.35 |
1067558400000 | 1480.1 |
1067817600000 | 1477.01 |
1067904000000 | 1489.98 |
1067990400000 | 1481.79 |
1068076800000 | 1478.5 |
1068163200000 | 1484.43 |
1068422400000 | 1480.23 |
1068508800000 | 1473.08 |
1068595200000 | 1463.67 |
1068681600000 | 1462.89 |
1068768000000 | 1500.52 |
1069027200000 | 1467.27 |
1069113600000 | 1467.34 |
1069200000000 | 1426.12 |
1069286400000 | 1433.92 |
1069372800000 | 1438.04 |
1069632000000 | 1438.04 |
1069718400000 | 1438.04 |
1069804800000 | 1438.04 |
1069891200000 | 1436.54 |
1069977600000 | 1451.73 |
1070236800000 | 1490.23 |
1070323200000 | 1489.87 |
1070409600000 | 1484.6 |
1070496000000 | 1476.5 |
1070582400000 | 1471.96 |
1070841600000 | 1460.73 |
1070928000000 | 1471.51 |
1071014400000 | 1466.89 |
1071100800000 | 1448.46 |
1071187200000 | 1447.23 |
1071446400000 | 1444.98 |
1071532800000 | 1434.92 |
1071619200000 | 1414.45 |
1071705600000 | 1390.77 |
1071792000000 | 1398.78 |
1072051200000 | 1404.45 |
1072137600000 | 1414.19 |
1072224000000 | 1407.83 |
1072310400000 | 1409.34 |
1072396800000 | 1419.47 |
1072656000000 | 1445 |
1072742400000 | 1451.54 |
1072828800000 | 1457.32 |
1073001600000 | 1439.57 |
1073260800000 | 1448.68 |
1073347200000 | 1445.92 |
1073433600000 | 1464.23 |
1073520000000 | 1487.7 |
1073606400000 | 1517.27 |
1073865600000 | 1514.99 |
1073952000000 | 1512.03 |
1074038400000 | 1498.25 |
1074124800000 | 1485.3 |
1074211200000 | 1496.15 |
1074470400000 | 1499.82 |
1074556800000 | 1521.17 |
1074643200000 | 1521.17 |
1074729600000 | 1521.17 |
1074816000000 | 1521.17 |
1075075200000 | 1523.72 |
1075161600000 | 1520.55 |
1075248000000 | 1516.21 |
1075334400000 | 1513.41 |
1075420800000 | 1518.25 |
1075680000000 | 1518.25 |
1075766400000 | 1518.25 |
1075852800000 | 1491.09 |
1075939200000 | 1493.81 |
1076025600000 | 1505.19 |
1076284800000 | 1506.84 |
1076371200000 | 1500.8 |
1076457600000 | 1510.32 |
1076544000000 | 1521.45 |
1076630400000 | 1519.39 |
1076889600000 | 1524.89 |
1076976000000 | 1544.07 |
1077062400000 | 1564 |
1077148800000 | 1575 |
1077235200000 | 1580.21 |
1077494400000 | 1580.21 |
1077580800000 | 1610.95 |
1077667200000 | 1612.82 |
1077753600000 | 1627.77 |
1077840000000 | 1620.54 |
1078099200000 | 1614.8 |
1078185600000 | 1626.73 |
1078272000000 | 1599.87 |
1078358400000 | 1603.19 |
1078444800000 | 1616.8 |
1078704000000 | 1611.77 |
1078790400000 | 1616.95 |
1078876800000 | 1613.55 |
1078963200000 | 1612.8 |
1079049600000 | 1616.69 |
1079308800000 | 1629.81 |
1079395200000 | 1624.39 |
1079481600000 | 1638.94 |
1079568000000 | 1645.41 |
1079654400000 | 1651.64 |
1079913600000 | 1645.22 |
1080000000000 | 1628.26 |
1080086400000 | 1623.3 |
1080172800000 | 1614.81 |
1080259200000 | 1620.65 |
1080518400000 | 1610.5 |
1080604800000 | 1598.69 |
1080691200000 | 1597.98 |
1080777600000 | 1592.89 |
1080864000000 | 1595.04 |
1081123200000 | 1610.01 |
1081209600000 | 1603.51 |
1081296000000 | 1600 |
1081382400000 | 1595.27 |
1081468800000 | 1601.79 |
1081728000000 | 1598.53 |
1081814400000 | 1595.01 |
1081900800000 | 1577.85 |
1081987200000 | 1555.15 |
1082073600000 | 1558.59 |
1082332800000 | 1387.65 |
1082419200000 | 1396.18 |
1082505600000 | 1393.95 |
1082592000000 | 1402.59 |
1082678400000 | 1412.73 |
1082937600000 | 1215.57 |
1083024000000 | 1156.69 |
1083110400000 | 1150.29 |
1083196800000 | 1130.7 |
1083283200000 | 1123.12 |
1083542400000 | 1123.12 |
1083628800000 | 1123.12 |
1083715200000 | 1126.02 |
1083801600000 | 1120.06 |
1083888000000 | 1102.27 |
1084147200000 | 1070.47 |
1084233600000 | 1035.27 |
1084320000000 | 1047.37 |
1084406400000 | 1047.87 |
1084492800000 | 1032.69 |
1084752000000 | 998.91 |
1084838400000 | 995.88 |
1084924800000 | 1019.5 |
1085011200000 | 1009.23 |
1085097600000 | 1018.29 |
1085356800000 | 1024.38 |
1085443200000 | 1022.22 |
1085529600000 | 1029.67 |
1085616000000 | 1041.84 |
1085702400000 | 1042.76 |
1085961600000 | 1041.4 |
1086048000000 | 1037.78 |
1086134400000 | 1027.89 |
1086220800000 | 1014.19 |
1086307200000 | 1012.15 |
1086566400000 | 1030.19 |
1086652800000 | 1034.51 |
1086739200000 | 1031.83 |
1086825600000 | 1034.64 |
1086912000000 | 1034.22 |
1087171200000 | 1029.43 |
1087257600000 | 1024.14 |
1087344000000 | 1025.8 |
1087430400000 | 1028.98 |
1087516800000 | 1029.32 |
1087776000000 | 1031.61 |
1087862400000 | 1026.86 |
1087948800000 | 1026.94 |
1088035200000 | 1031.77 |
1088121600000 | 1028.09 |
1088380800000 | 1024.69 |
1088467200000 | 1028.7 |
1088553600000 | 1025.96 |
1088640000000 | 1034.95 |
1088726400000 | 1041.46 |
1088985600000 | 1065.08 |
1089072000000 | 1075.44 |
1089158400000 | 1078.92 |
1089244800000 | 1070.57 |
1089331200000 | 1066.09 |
1089590400000 | 1065.2 |
1089676800000 | 1062.55 |
1089763200000 | 1056.16 |
1089849600000 | 1043.84 |
1089936000000 | 1048.37 |
1090195200000 | 1045.05 |
1090281600000 | 1041.42 |
1090368000000 | 1046.87 |
1090454400000 | 1043.8 |
1090540800000 | 1046.62 |
1090800000000 | 1040.47 |
1090886400000 | 1039 |
1090972800000 | 1040.64 |
1091059200000 | 1038.98 |
1091145600000 | 1036.66 |
1091404800000 | 1025.48 |
1091491200000 | 1023.26 |
1091577600000 | 1019.75 |
1091664000000 | 1015.14 |
1091750400000 | 1009.74 |
1092009600000 | 998.2 |
1092096000000 | 998.38 |
1092182400000 | 1002.48 |
1092268800000 | 999.02 |
1092355200000 | 991.67 |
1092614400000 | 977.77 |
1092700800000 | 976.5 |
1092787200000 | 971.34 |
1092873600000 | 973.64 |
1092960000000 | 969.49 |
1093219200000 | 972.31 |
1093305600000 | 971.15 |
1093392000000 | 970.56 |
1093478400000 | 980.73 |
1093564800000 | 982.07 |
1093824000000 | 987.87 |
1093910400000 | 987.87 |
1093996800000 | 986.71 |
1094083200000 | 1006.34 |
1094169600000 | 1003.63 |
1094428800000 | 996.56 |
1094515200000 | 1003.74 |
1094601600000 | 1023.68 |
1094688000000 | 1017.37 |
1094774400000 | 1020.05 |
1095033600000 | 1033.33 |
1095120000000 | 1032.34 |
1095206400000 | 1023.58 |
1095292800000 | 1026.86 |
1095379200000 | 1033.23 |
1095638400000 | 1038.65 |
1095724800000 | 1036.15 |
1095811200000 | 1027.66 |
1095897600000 | 1024.73 |
1095984000000 | 1023.33 |
1096243200000 | 1015.18 |
1096329600000 | 1014.66 |
1096416000000 | 1013.89 |
1096502400000 | 1021.1 |
1096588800000 | 1019.49 |
1096848000000 | 1035.54 |
1096934400000 | 1036.25 |
1097020800000 | 1037.65 |
1097107200000 | 1038.4 |
1097193600000 | 1036.11 |
1097452800000 | 1029.09 |
1097539200000 | 1027.13 |
1097625600000 | 1024.6 |
1097712000000 | 1020.48 |
1097798400000 | 1017.63 |
1098057600000 | 1016.25 |
1098144000000 | 1018.97 |
1098230400000 | 1019.44 |
1098316800000 | 1017.13 |
1098403200000 | 1019.54 |
1098662400000 | 1012.27 |
1098748800000 | 1013.17 |
1098835200000 | 1014.53 |
1098921600000 | 1017.14 |
1099008000000 | 1023.22 |
1099267200000 | 1027.67 |
1099353600000 | 1037.81 |
1099440000000 | 1042.5 |
1099526400000 | 1040.68 |
1099612800000 | 1041.94 |
1099872000000 | 1038.86 |
1099958400000 | 1040.39 |
1100044800000 | 1049.22 |
1100131200000 | 1049.22 |
1100217600000 | 1049.22 |
1100476800000 | 1049.22 |
1100563200000 | 1049.22 |
1100649600000 | 1064.78 |
1100736000000 | 1066.59 |
1100822400000 | 1066.19 |
1101081600000 | 1062.1 |
1101168000000 | 1079.47 |
1101254400000 | 1081.03 |
1101340800000 | 1081.33 |
1101427200000 | 1081.53 |
1101686400000 | 1083.68 |
1101772800000 | 1089.8 |
1101859200000 | 1085.34 |
1101945600000 | 1092.34 |
1102032000000 | 1093.2 |
1102291200000 | 1091.67 |
1102377600000 | 1081.13 |
1102464000000 | 1070.11 |
1102550400000 | 1062.23 |
1102636800000 | 1055.57 |
1102896000000 | 1058.58 |
1102982400000 | 1057.46 |
1103068800000 | 1065.88 |
1103155200000 | 1066.36 |
1103241600000 | 1068.07 |
1103500800000 | 1073.51 |
1103587200000 | 1067.07 |
1103673600000 | 1063.84 |
1103760000000 | 1069.07 |
1103846400000 | 1067.9 |
1104105600000 | 1067.54 |
1104192000000 | 1069.54 |
1104278400000 | 1077.64 |
1104364800000 | 1082.15 |
1104451200000 | 1080.56 |
1104710400000 | 1074.59 |
1104796800000 | 1074.94 |
1104883200000 | 1078.12 |
1104969600000 | 1084.35 |
1105056000000 | 1093.45 |
1105315200000 | 1099.4 |
1105401600000 | 1116.13 |
1105488000000 | 1113.13 |
1105574400000 | 1111.37 |
1105660800000 | 1106.26 |
1105920000000 | 1107.86 |
1106006400000 | 1110.37 |
1106092800000 | 1106.49 |
1106179200000 | 1104.74 |
1106265600000 | 1104.74 |
1106524800000 | 1102.52 |
1106611200000 | 1097.48 |
1106697600000 | 1095.73 |
1106784000000 | 1088.84 |
1106870400000 | 1084.67 |
1107129600000 | 1076.21 |
1107216000000 | 1076.21 |
1107302400000 | 1074.97 |
1107388800000 | 1079.48 |
1107475200000 | 1075.3 |
1107734400000 | 1058.46 |
1107820800000 | 1065.75 |
1107907200000 | 1065.75 |
1107993600000 | 1065.75 |
1108080000000 | 1065.75 |
1108339200000 | 1066.66 |
1108425600000 | 1056.95 |
1108512000000 | 1069.43 |
1108598400000 | 1065.9 |
1108684800000 | 1062.51 |
1108944000000 | 1056.28 |
1109030400000 | 1037.76 |
1109116800000 | 1041.7 |
1109203200000 | 1048.45 |
1109289600000 | 1050.18 |
1109548800000 | 1049.56 |
1109635200000 | 1036.13 |
1109721600000 | 1034.04 |
1109808000000 | 1030.16 |
1109894400000 | 1028.1 |
1110153600000 | 1027.09 |
1110240000000 | 1034.87 |
1110326400000 | 1041.42 |
1110412800000 | 1036.6 |
1110499200000 | 1043.08 |
1110758400000 | 1048.14 |
1110844800000 | 1044.22 |
1110931200000 | 1043.45 |
1111017600000 | 1042.48 |
1111104000000 | 1032.91 |
1111363200000 | 1026.61 |
1111449600000 | 1018.17 |
1111536000000 | 1019.92 |
1111622400000 | 1022.27 |
1111708800000 | 1021.13 |
1111968000000 | 1021.87 |
1112054400000 | 1016.14 |
1112140800000 | 1012.08 |
1112227200000 | 1005 |
1112313600000 | 1004.81 |
1112572800000 | 996.57 |
1112659200000 | 997.88 |
1112745600000 | 992.29 |
1112832000000 | 993.39 |
1112918400000 | 998.53 |
1113177600000 | 1000.93 |
1113264000000 | 1000.09 |
1113350400000 | 1003.95 |
1113436800000 | 1004.04 |
1113523200000 | 999.98 |
1113782400000 | 989.36 |
1113868800000 | 992.05 |
1113955200000 | 994.56 |
1114041600000 | 994.56 |
1114128000000 | 996.77 |
1114387200000 | 994.59 |
1114473600000 | 991.54 |
1114560000000 | 989.94 |
1114646400000 | 989.33 |
1114732800000 | 998.12 |
1114992000000 | 998.12 |
1115078400000 | 1003.09 |
1115164800000 | 1014.09 |
1115251200000 | 1013.48 |
1115337600000 | 1013.09 |
1115596800000 | 1010.64 |
1115683200000 | 1004.62 |
1115769600000 | 998.38 |
1115856000000 | 990.06 |
1115942400000 | 990.94 |
1116201600000 | 985.27 |
1116288000000 | 986.1 |
1116374400000 | 982.61 |
1116460800000 | 982.66 |
1116547200000 | 979.39 |
1116806400000 | 979.39 |
1116892800000 | 981.32 |
1116979200000 | 966.16 |
1117065600000 | 956.54 |
1117152000000 | 956.86 |
1117411200000 | 952.38 |
1117497600000 | 941 |
1117584000000 | 934.99 |
1117670400000 | 925.83 |
1117756800000 | 943.46 |
1118016000000 | 953.25 |
1118102400000 | 957.44 |
1118188800000 | 964.64 |
1118275200000 | 963.91 |
1118361600000 | 975.56 |
1118620800000 | 987.21 |
1118707200000 | 981.6 |
1118793600000 | 988.99 |
1118880000000 | 989.04 |
1118966400000 | 988.63 |
1119225600000 | 986.38 |
1119312000000 | 986.64 |
1119398400000 | 996.48 |
1119484800000 | 991.82 |
1119571200000 | 989.34 |
1119830400000 | 977.83 |
1119916800000 | 974.89 |
1120003200000 | 975.7 |
1120089600000 | 973.77 |
1120176000000 | 977.39 |
1120435200000 | 974.91 |
1120521600000 | 974.57 |
1120608000000 | 980.84 |
1120694400000 | 988.13 |
1120780800000 | 985.93 |
1121040000000 | 992.97 |
1121126400000 | 1000.69 |
1121212800000 | 999.91 |
1121299200000 | 1007.6 |
1121385600000 | 1008.84 |
1121644800000 | 1006.91 |
1121731200000 | 1011.68 |
1121817600000 | 1018.59 |
1121904000000 | 1016.6 |
1121990400000 | 1030.02 |
1122249600000 | 1041.09 |
1122336000000 | 1036.87 |
1122422400000 | 1031.56 |
1122508800000 | 1036.7 |
1122595200000 | 1043.33 |
1122854400000 | 1043.55 |
1122940800000 | 1047.2 |
1123027200000 | 1063.52 |
1123113600000 | 1057.68 |
1123200000000 | 1054.5 |
1123459200000 | 1063.43 |
1123545600000 | 1055.4 |
1123632000000 | 1049.11 |
1123718400000 | 1042.32 |
1123804800000 | 1043.95 |
1124064000000 | 1034.21 |
1124150400000 | 1029.65 |
1124236800000 | 1027.74 |
1124323200000 | 1022.46 |
1124409600000 | 1022.89 |
1124668800000 | 1021.12 |
1124755200000 | 1020.38 |
1124841600000 | 1020.49 |
1124928000000 | 1016.35 |
1125014400000 | 1014.75 |
1125273600000 | 1001.61 |
1125360000000 | 1004.08 |
1125446400000 | 1004.08 |
1125532800000 | 998.95 |
1125619200000 | 996.98 |
1125878400000 | 997.35 |
1125964800000 | 996.54 |
1126051200000 | 1004.75 |
1126137600000 | 1000.51 |
1126224000000 | 1000.2 |
1126483200000 | 1002.22 |
1126569600000 | 1000.72 |
1126656000000 | 1001.19 |
1126742400000 | 1003.39 |
1126828800000 | 1005.12 |
1127088000000 | 1006.82 |
1127174400000 | 1007.06 |
1127260800000 | 1010.45 |
1127347200000 | 1009.67 |
1127433600000 | 1008.94 |
1127692800000 | 1007.94 |
1127779200000 | 1008.32 |
1127865600000 | 1007.71 |
1127952000000 | 1006.31 |
1128038400000 | 1011.89 |
1128297600000 | 1007.71 |
1128384000000 | 1006.43 |
1128470400000 | 1007.45 |
1128556800000 | 1004.6 |
1128643200000 | 1003.39 |
1128902400000 | 1006.62 |
1128988800000 | 1008.79 |
1129075200000 | 1007.03 |
1129161600000 | 1003.94 |
1129248000000 | 1003.07 |
1129507200000 | 998.17 |
1129593600000 | 997.15 |
1129680000000 | 984.87 |
1129766400000 | 979.35 |
1129852800000 | 978.2 |
1130112000000 | 972.72 |
1130198400000 | 972.45 |
1130284800000 | 973.54 |
1130371200000 | 975.04 |
1130457600000 | 974.26 |
1130716800000 | 982.11 |
1130803200000 | 982.11 |
1130889600000 | 992.35 |
1130976000000 | 992.35 |
1131062400000 | 992.35 |
1131321600000 | 990.58 |
1131408000000 | 987.36 |
1131494400000 | 985.14 |
1131580800000 | 980.88 |
1131667200000 | 979.1 |
1131926400000 | 968.63 |
1132012800000 | 964.08 |
1132099200000 | 964.43 |
1132185600000 | 962.34 |
1132272000000 | 966.3 |
1132531200000 | 968.81 |
1132617600000 | 962.56 |
1132704000000 | 960.84 |
1132790400000 | 961.7 |
1132876800000 | 963.73 |
1133136000000 | 959.78 |
1133222400000 | 959.64 |
1133308800000 | 951.21 |
1133395200000 | 941.37 |
1133481600000 | 940.66 |
1133740800000 | 947.75 |
1133827200000 | 950.11 |
1133913600000 | 953.67 |
1134000000000 | 953.77 |
1134086400000 | 955.13 |
1134345600000 | 950.31 |
1134432000000 | 953.63 |
1134518400000 | 947.87 |
1134604800000 | 946.52 |
1134691200000 | 946.82 |
1134950400000 | 945.4 |
1135036800000 | 947.53 |
1135123200000 | 946.39 |
1135209600000 | 949.35 |
1135296000000 | 948.6 |
1135555200000 | 948.91 |
1135641600000 | 946.94 |
1135728000000 | 950.18 |
1135814400000 | 951.45 |
1135900800000 | 952.62 |
1136160000000 | 952.62 |
1136246400000 | 949.41 |
1136332800000 | 962.32 |
1136419200000 | 983.94 |
1136505600000 | 992.95 |
1136764800000 | 1001.59 |
1136851200000 | 1001.59 |
1136937600000 | 1003.23 |
1137024000000 | 997.75 |
1137110400000 | 994.63 |
1137369600000 | 988.76 |
1137456000000 | 988.85 |
1137542400000 | 982.39 |
1137628800000 | 992.39 |
1137715200000 | 994.88 |
1137974400000 | 998.92 |
1138060800000 | 1004.64 |
1138147200000 | 1011.11 |
1138233600000 | 1016.4 |
1138320000000 | 1023.56 |
1138579200000 | 1023.56 |
1138665600000 | 1023.56 |
1138752000000 | 1023.56 |
1138838400000 | 1023.56 |
1138924800000 | 1046.72 |
1139184000000 | 1049.86 |
1139270400000 | 1049.86 |
1139356800000 | 1050.87 |
1139443200000 | 1052.74 |
1139529600000 | 1057.22 |
1139788800000 | 1064.09 |
1139875200000 | 1067.78 |
1139961600000 | 1067.22 |
1140048000000 | 1060.67 |
1140134400000 | 1061.99 |
1140393600000 | 1056.11 |
1140480000000 | 1055.96 |
1140566400000 | 1062.35 |
1140652800000 | 1067.01 |
1140739200000 | 1069.85 |
1140998400000 | 1072.79 |
1141084800000 | 1069.59 |
1141171200000 | 1066.39 |
1141257600000 | 1068.38 |
1141344000000 | 1072.81 |
1141603200000 | 1067.06 |
1141689600000 | 1059.34 |
1141776000000 | 1054.84 |
1141862400000 | 1066.12 |
1141948800000 | 1065.54 |
1142208000000 | 1070.99 |
1142294400000 | 1075.38 |
1142380800000 | 1079.7 |
1142467200000 | 1081.71 |
1142553600000 | 1082.54 |
1142812800000 | 1085.84 |
1142899200000 | 1088.41 |
1142985600000 | 1089.73 |
1143072000000 | 1095.47 |
1143158400000 | 1106.26 |
1143417600000 | 1112.27 |
1143504000000 | 1119.03 |
1143590400000 | 1119.22 |
1143676800000 | 1112.55 |
1143763200000 | 1116.39 |
1144022400000 | 1121.82 |
1144108800000 | 1133.54 |
1144195200000 | 1148.59 |
1144281600000 | 1151.79 |
1144368000000 | 1157.52 |
1144627200000 | 1165.83 |
1144713600000 | 1165.83 |
1144800000000 | 1166.6 |
1144886400000 | 1159.8 |
1144972800000 | 1158.21 |
1145232000000 | 1157.26 |
1145318400000 | 1159.2 |
1145404800000 | 1172.44 |
1145491200000 | 1177.48 |
1145577600000 | 1181.03 |
1145836800000 | 1184.06 |
1145923200000 | 1190.81 |
1146009600000 | 1200.01 |
1146096000000 | 1204.36 |
1146182400000 | 1207.77 |
1146441600000 | 1207.6 |
1146528000000 | 1221.1 |
1146614400000 | 1223.56 |
1146700800000 | 1225.96 |
1146787200000 | 1246.7 |
1147046400000 | 1267.55 |
1147132800000 | 1269.39 |
1147219200000 | 1270.46 |
1147305600000 | 1272.21 |
1147392000000 | 1272.21 |
1147651200000 | 1233.75 |
1147737600000 | 1222.54 |
1147824000000 | 1235.6 |
1147910400000 | 1207.79 |
1147996800000 | 1200.68 |
1148256000000 | 1163.07 |
1148342400000 | 1174.91 |
1148428800000 | 1166.81 |
1148515200000 | 1157.26 |
1148601600000 | 1172.53 |
1148860800000 | 1168.04 |
1148947200000 | 1171.46 |
1149033600000 | 1162.37 |
1149120000000 | 1162.97 |
1149206400000 | 1167.54 |
1149465600000 | 1172.8 |
1149552000000 | 1156.5 |
1149638400000 | 1144.46 |
1149724800000 | 1123.42 |
1149811200000 | 1121.91 |
1150070400000 | 1118.42 |
1150156800000 | 1093.85 |
1150243200000 | 1086.96 |
1150329600000 | 1089.92 |
1150416000000 | 1112.47 |
1150675200000 | 1103.02 |
1150761600000 | 1111.03 |
1150848000000 | 1121.4 |
1150934400000 | 1130.88 |
1151020800000 | 1123.64 |
1151280000000 | 1121.71 |
1151366400000 | 1125.89 |
1151452800000 | 1127.26 |
1151539200000 | 1129.75 |
1151625600000 | 1142.05 |
1151884800000 | 1151.18 |
1151971200000 | 1167.7 |
1152057600000 | 1161.39 |
1152144000000 | 1152.69 |
1152230400000 | 1165.27 |
1152489600000 | 1167.75 |
1152576000000 | 1163.73 |
1152662400000 | 1166.35 |
1152748800000 | 1159.8 |
1152835200000 | 1135.74 |
1153094400000 | 1115.46 |
1153180800000 | 1124.64 |
1153267200000 | 1124.93 |
1153353600000 | 1136.56 |
1153440000000 | 1137.82 |
1153699200000 | 1129.98 |
1153785600000 | 1136.64 |
1153872000000 | 1141.97 |
1153958400000 | 1147.04 |
1154044800000 | 1149 |
1154304000000 | 1153.62 |
1154390400000 | 1147.66 |
1154476800000 | 1144.85 |
1154563200000 | 1144.08 |
1154649600000 | 1150.63 |
1154908800000 | 1156.24 |
1154995200000 | 1156.39 |
1155081600000 | 1157.63 |
1155168000000 | 1161.14 |
1155254400000 | 1157.54 |
1155513600000 | 1156.69 |
1155600000000 | 1154.85 |
1155686400000 | 1151.52 |
1155772800000 | 1157.88 |
1155859200000 | 1164.33 |
1156118400000 | 1166.08 |
1156204800000 | 1171.33 |
1156291200000 | 1169.44 |
1156377600000 | 1164.99 |
1156464000000 | 1170.74 |
1156723200000 | 1169.67 |
1156809600000 | 1176.9 |
1156896000000 | 1176.52 |
1156982400000 | 1176.2 |
1157068800000 | 1185.85 |
1157328000000 | 1194.58 |
1157414400000 | 1193.91 |
1157500800000 | 1190.84 |
1157587200000 | 1187.26 |
1157673600000 | 1182.87 |
1157932800000 | 1176.2 |
1158019200000 | 1171.79 |
1158105600000 | 1177.84 |
1158192000000 | 1184.17 |
1158278400000 | 1191.46 |
1158537600000 | 1195.28 |
1158624000000 | 1187.55 |
1158710400000 | 1185.31 |
1158796800000 | 1192.96 |
1158883200000 | 1190.39 |
1159142400000 | 1189.2 |
1159228800000 | 1189.03 |
1159315200000 | 1194.22 |
1159401600000 | 1192.8 |
1159488000000 | 1193.23 |
1159747200000 | 1196.12 |
1159833600000 | 1199.08 |
1159920000000 | 1195.19 |
1160006400000 | 1200.36 |
1160092800000 | 1201.49 |
1160352000000 | 1198.38 |
1160438400000 | 1199.16 |
1160524800000 | 1203.36 |
1160611200000 | 1209.27 |
1160697600000 | 1220.7 |
1160956800000 | 1218.62 |
1161043200000 | 1218.46 |
1161129600000 | 1220.25 |
1161216000000 | 1218.38 |
1161302400000 | 1220.55 |
1161561600000 | 1220.55 |
1161648000000 | 1220.55 |
1161734400000 | 1220.55 |
1161820800000 | 1229.51 |
1161907200000 | 1248.12 |
1162166400000 | 1250.4 |
1162252800000 | 1254.08 |
1162339200000 | 1263 |
1162425600000 | 1265.48 |
1162512000000 | 1268.74 |
1162771200000 | 1263.69 |
1162857600000 | 1280.18 |
1162944000000 | 1293.07 |
1163030400000 | 1307.68 |
1163116800000 | 1309.37 |
1163376000000 | 1313.58 |
1163462400000 | 1325.16 |
1163548800000 | 1323.1 |
1163635200000 | 1338.47 |
1163721600000 | 1349.58 |
1163980800000 | 1335.89 |
1164067200000 | 1347.25 |
1164153600000 | 1357.92 |
1164240000000 | 1359.08 |
1164326400000 | 1375.56 |
1164585600000 | 1385.88 |
1164672000000 | 1365.42 |
1164758400000 | 1377.56 |
1164844800000 | 1408.82 |
1164931200000 | 1425.24 |
1165190400000 | 1424.1 |
1165276800000 | 1443.15 |
1165363200000 | 1451.57 |
1165449600000 | 1446.17 |
1165536000000 | 1451.16 |
1165795200000 | 1440.36 |
1165881600000 | 1421.01 |
1165968000000 | 1407.97 |
1166054400000 | 1416.39 |
1166140800000 | 1435.93 |
1166400000000 | 1419.44 |
1166486400000 | 1387.06 |
1166572800000 | 1420.33 |
1166659200000 | 1427.76 |
1166745600000 | 1443.57 |
1167004800000 | 1443.58 |
1167091200000 | 1441.31 |
1167177600000 | 1452.78 |
1167264000000 | 1463.01 |
1167350400000 | 1479.31 |
1167696000000 | 1478.47 |
1167782400000 | 1515.07 |
1167868800000 | 1510.68 |
1167955200000 | 1514.32 |
1168214400000 | 1508.23 |
1168300800000 | 1521.48 |
1168387200000 | 1510.02 |
1168473600000 | 1506.04 |
1168560000000 | 1542.46 |
1168819200000 | 1557.55 |
1168905600000 | 1564.24 |
1168992000000 | 1567.05 |
1169078400000 | 1590.53 |
1169164800000 | 1594.28 |
1169424000000 | 1614.88 |
1169510400000 | 1625.55 |
1169596800000 | 1633.77 |
1169683200000 | 1625.29 |
1169769600000 | 1622.51 |
1170028800000 | 1635.46 |
1170115200000 | 1634.67 |
1170201600000 | 1648.56 |
1170288000000 | 1648.56 |
1170374400000 | 1665.79 |
1170633600000 | 1675.78 |
1170720000000 | 1695.73 |
1170806400000 | 1712.27 |
1170892800000 | 1743.29 |
1170979200000 | 1738.8 |
1171238400000 | 1726.1 |
1171324800000 | 1740.31 |
1171411200000 | 1780.68 |
1171497600000 | 1797.89 |
1171584000000 | 1823.9 |
1171843200000 | 1823.9 |
1171929600000 | 1823.9 |
1172016000000 | 1869.58 |
1172102400000 | 1868.11 |
1172188800000 | 1869.56 |
1172448000000 | 1863.34 |
1172534400000 | 1762.36 |
1172620800000 | 1708.13 |
1172707200000 | 1678.36 |
1172793600000 | 1650.56 |
1173052800000 | 1524.69 |
1173139200000 | 1585.84 |
1173225600000 | 1626.91 |
1173312000000 | 1689.57 |
1173398400000 | 1696.54 |
1173657600000 | 1735.77 |
1173744000000 | 1717.05 |
1173830400000 | 1659.65 |
1173916800000 | 1681.25 |
1174003200000 | 1684.1 |
1174262400000 | 1712.23 |
1174348800000 | 1742.36 |
1174435200000 | 1768.24 |
1174521600000 | 1803.83 |
1174608000000 | 1828.97 |
1174867200000 | 1847.31 |
1174953600000 | 1846.91 |
1175040000000 | 1812.01 |
1175126400000 | 1830.3 |
1175212800000 | 1855.34 |
1175472000000 | 1854.82 |
1175558400000 | 1887.6 |
1175644800000 | 1914.31 |
1175731200000 | 1920.64 |
1175817600000 | 1927.09 |
1176076800000 | 1957.68 |
1176163200000 | 1977.86 |
1176249600000 | 1990.41 |
1176336000000 | 1998.81 |
1176422400000 | 1995.14 |
1176681600000 | 2012.97 |
1176768000000 | 2026.26 |
1176854400000 | 2017.93 |
1176940800000 | 1979.57 |
1177027200000 | 2015.6 |
1177286400000 | 2034.83 |
1177372800000 | 2037.9 |
1177459200000 | 2035.34 |
1177545600000 | 2035.34 |
1177632000000 | 2046.15 |
1177891200000 | 2035.55 |
1177977600000 | 2035.55 |
1178064000000 | 2035.55 |
1178150400000 | 2073.11 |
1178236800000 | 2087.29 |
1178496000000 | 2094.68 |
1178582400000 | 2070.47 |
1178668800000 | 2064.05 |
1178755200000 | 2064.65 |
1178841600000 | 2055.15 |
1179100800000 | 2059.44 |
1179187200000 | 2031.29 |
1179273600000 | 2049.42 |
1179360000000 | 2058.05 |
1179446400000 | 2061.28 |
1179705600000 | 2059.03 |
1179792000000 | 2082.75 |
1179878400000 | 2071.64 |
1179964800000 | 2038.63 |
1180051200000 | 2021.83 |
1180310400000 | 2029.8 |
1180396800000 | 2023.76 |
1180483200000 | 2000.84 |
1180569600000 | 2016.52 |
1180656000000 | 2041.96 |
1180915200000 | 2061.9 |
1181001600000 | 2066.24 |
1181088000000 | 2050.27 |
1181174400000 | 2037.9 |
1181260800000 | 2002.89 |
1181520000000 | 2015.35 |
1181606400000 | 2034.88 |
1181692800000 | 2012.77 |
1181779200000 | 2021.94 |
1181865600000 | 2037.41 |
1182124800000 | 2069.98 |
1182211200000 | 2064.15 |
1182297600000 | 2092.12 |
1182384000000 | 2081.69 |
1182470400000 | 2084.8 |
1182729600000 | 2068.6 |
1182816000000 | 2049.63 |
1182902400000 | 2016.2 |
1182988800000 | 2017.74 |
1183075200000 | 2027.57 |
1183334400000 | 2046.14 |
1183420800000 | 2061.13 |
1183507200000 | 2077.74 |
1183593600000 | 2077.33 |
1183680000000 | 2076.13 |
1183939200000 | 2085.67 |
1184025600000 | 2083.94 |
1184112000000 | 2068.17 |
1184198400000 | 2074.47 |
1184284800000 | 2094.61 |
1184544000000 | 2091.33 |
1184630400000 | 2094.56 |
1184716800000 | 2077.36 |
1184803200000 | 2097.88 |
1184889600000 | 2143.3 |
1185148800000 | 2159.6 |
1185235200000 | 2198.29 |
1185321600000 | 2177.7 |
1185408000000 | 2168.97 |
1185494400000 | 2104.54 |
1185753600000 | 2113.01 |
1185840000000 | 2136.83 |
1185926400000 | 2048.4 |
1186012800000 | 2030.13 |
1186099200000 | 2047.97 |
1186358400000 | 1964.63 |
1186444800000 | 1946 |
1186531200000 | 1998.62 |
1186617600000 | 1989.96 |
1186704000000 | 1939.86 |
1186963200000 | 1942.51 |
1187049600000 | 1938.94 |
1187136000000 | 1855.15 |
1187222400000 | 1732.56 |
1187308800000 | 1697.05 |
1187568000000 | 1817.6 |
1187654400000 | 1782.06 |
1187740800000 | 1855.18 |
1187827200000 | 1904.23 |
1187913600000 | 1879.33 |
1188172800000 | 1895.11 |
1188259200000 | 1899.7 |
1188345600000 | 1867.78 |
1188432000000 | 1890.33 |
1188518400000 | 1891.41 |
1188777600000 | 1914.03 |
1188864000000 | 1917.84 |
1188950400000 | 1948 |
1189036800000 | 1963.07 |
1189123200000 | 1967.26 |
1189382400000 | 1940.03 |
1189468800000 | 1931.35 |
1189555200000 | 1938.87 |
1189641600000 | 1936.12 |
1189728000000 | 1946.13 |
1189987200000 | 1909.73 |
1190073600000 | 1915.8 |
1190160000000 | 1968.3 |
1190246400000 | 1978.45 |
1190332800000 | 1980.61 |
1190592000000 | 2002.07 |
1190678400000 | 1988.89 |
1190764800000 | 2010.52 |
1190851200000 | 2042.68 |
1190937600000 | 2059.64 |
1191196800000 | 2087.66 |
1191283200000 | 2102.62 |
1191369600000 | 2093.45 |
1191456000000 | 2101.24 |
1191542400000 | 2119.16 |
1191801600000 | 2117.11 |
1191888000000 | 2116.4 |
1191974400000 | 2150.74 |
1192060800000 | 2171.92 |
1192147200000 | 2167.91 |
1192406400000 | 2168.55 |
1192492800000 | 2149.6 |
1192579200000 | 2151.88 |
1192665600000 | 2157.74 |
1192752000000 | 2142.52 |
1193011200000 | 2087.04 |
1193097600000 | 2109.43 |
1193184000000 | 2109.8 |
1193270400000 | 2145.92 |
1193356800000 | 2183.75 |
1193616000000 | 2232.48 |
1193702400000 | 2227.28 |
1193788800000 | 2234.91 |
1193875200000 | 2247.5 |
1193961600000 | 2217.84 |
1194220800000 | 2172.92 |
1194307200000 | 2197 |
1194393600000 | 2222.46 |
1194480000000 | 2222.46 |
1194566400000 | 2213.3 |
1194825600000 | 2170.16 |
1194912000000 | 2172.01 |
1194998400000 | 2187.54 |
1195084800000 | 2159.93 |
1195171200000 | 2148.64 |
1195430400000 | 2132.95 |
1195516800000 | 2132.86 |
1195603200000 | 2090.15 |
1195689600000 | 2058.73 |
1195776000000 | 2082.17 |
1196035200000 | 2094.96 |
1196121600000 | 2067.77 |
1196208000000 | 2053.96 |
1196294400000 | 2096.23 |
1196380800000 | 2093.36 |
1196640000000 | 2105.62 |
1196726400000 | 2129.89 |
1196812800000 | 2163.36 |
1196899200000 | 2168.52 |
1196985600000 | 2178.78 |
1197244800000 | 2169.79 |
1197331200000 | 2180.99 |
1197417600000 | 2164.42 |
1197504000000 | 2158.34 |
1197590400000 | 2150.92 |
1197849600000 | 2106.78 |
1197936000000 | 2085.33 |
1198022400000 | 2086.69 |
1198108800000 | 2086.69 |
1198195200000 | 2099.19 |
1198454400000 | 2132.33 |
1198540800000 | 2133.23 |
1198627200000 | 2154.91 |
1198713600000 | 2185.04 |
1198800000000 | 2206.63 |
1199059200000 | 2224.3 |
1199232000000 | 2216.52 |
1199318400000 | 2219.96 |
1199404800000 | 2259.56 |
1199664000000 | 2255.44 |
1199750400000 | 2304.73 |
1199836800000 | 2317.48 |
1199923200000 | 2315.24 |
1200009600000 | 2341.02 |
1200268800000 | 2325.69 |
1200355200000 | 2298.28 |
1200441600000 | 2217.74 |
1200528000000 | 2228.18 |
1200614400000 | 2196.99 |
1200873600000 | 2115.5 |
1200960000000 | 2004.45 |
1201046400000 | 2011.78 |
1201132800000 | 2058.83 |
1201219200000 | 2129.47 |
1201478400000 | 2083.39 |
1201564800000 | 2096.3 |
1201651200000 | 2089.69 |
1201737600000 | 2108.07 |
1201824000000 | 2108.07 |
1202083200000 | 2137.14 |
1202169600000 | 2150.25 |
1202256000000 | 2135.13 |
1202342400000 | 2135.13 |
1202428800000 | 2135.13 |
1202688000000 | 2108.74 |
1202774400000 | 2125.33 |
1202860800000 | 2106.33 |
1202947200000 | 2112.48 |
1203033600000 | 2115.39 |
1203292800000 | 2090.53 |
1203379200000 | 2083.3 |
1203465600000 | 2046.93 |
1203552000000 | 2022.2 |
1203638400000 | 1987.15 |
1203897600000 | 1974.28 |
1203984000000 | 2000.24 |
1204070400000 | 2007.91 |
1204156800000 | 1987.1 |
1204243200000 | 2010.2 |
1204502400000 | 1972.51 |
1204588800000 | 1961.29 |
1204675200000 | 1913.18 |
1204761600000 | 1938.3 |
1204848000000 | 1937.44 |
1205107200000 | 1744.21 |
1205193600000 | 1799.72 |
1205280000000 | 1842.46 |
1205366400000 | 1813.19 |
1205452800000 | 1793.16 |
1205712000000 | 1723.99 |
1205798400000 | 1753.77 |
1205884800000 | 1735.53 |
1205971200000 | 1735.53 |
1206057600000 | 1732.15 |
1206316800000 | 1738.34 |
1206403200000 | 1792.19 |
1206489600000 | 1825.86 |
1206576000000 | 1845.62 |
1206662400000 | 1868.67 |
1206921600000 | 1848.13 |
1207008000000 | 1841.84 |
1207094400000 | 1826.92 |
1207180800000 | 1810.48 |
1207267200000 | 1809.85 |
1207526400000 | 1814.19 |
1207612800000 | 1820.43 |
1207699200000 | 1834.25 |
1207785600000 | 1880.47 |
1207872000000 | 1877.92 |
1208131200000 | 1854.41 |
1208217600000 | 1874.95 |
1208304000000 | 1902.56 |
1208390400000 | 1924.66 |
1208476800000 | 1933.38 |
1208736000000 | 1966.08 |
1208822400000 | 1987.79 |
1208908800000 | 2017.82 |
1208995200000 | 2000.44 |
1209081600000 | 1997.61 |
1209340800000 | 1997.19 |
1209427200000 | 1979.82 |
1209513600000 | 1977.26 |
1209600000000 | 1977.26 |
1209686400000 | 1967.8 |
1209945600000 | 1964.32 |
1210032000000 | 1974.85 |
1210118400000 | 1972.19 |
1210204800000 | 1940.83 |
1210291200000 | 1959.36 |
1210550400000 | 1955.85 |
1210636800000 | 1949.31 |
1210723200000 | 1928.17 |
1210809600000 | 1930.67 |
1210896000000 | 1974.96 |
1211155200000 | 1974.96 |
1211241600000 | 1945.09 |
1211328000000 | 1957.5 |
1211414400000 | 1954.78 |
1211500800000 | 1943.33 |
1211760000000 | 1923.71 |
1211846400000 | 1916.55 |
1211932800000 | 1903.92 |
1212019200000 | 1895.54 |
1212105600000 | 1887.61 |
1212364800000 | 1884.2 |
1212451200000 | 1867.72 |
1212537600000 | 1827.7 |
1212624000000 | 1800.99 |
1212710400000 | 1830.32 |
1212969600000 | 1812.37 |
1213056000000 | 1803.27 |
1213142400000 | 1812.38 |
1213228800000 | 1801.04 |
1213315200000 | 1797.6 |
1213574400000 | 1807.73 |
1213660800000 | 1816.12 |
1213747200000 | 1783.51 |
1213833600000 | 1752.36 |
1213920000000 | 1766.18 |
1214179200000 | 1757.76 |
1214265600000 | 1764.03 |
1214352000000 | 1768.34 |
1214438400000 | 1773.85 |
1214524800000 | 1758.02 |
1214784000000 | 1740.92 |
1214870400000 | 1714.76 |
1214956800000 | 1667.75 |
1215043200000 | 1670.56 |
1215129600000 | 1637.86 |
1215388800000 | 1637.7 |
1215475200000 | 1625.42 |
1215561600000 | 1650.32 |
1215648000000 | 1632.46 |
1215734400000 | 1659.85 |
1215993600000 | 1660.17 |
1216080000000 | 1657.49 |
1216166400000 | 1643.61 |
1216252800000 | 1642.37 |
1216339200000 | 1616.34 |
1216598400000 | 1613.6 |
1216684800000 | 1625.11 |
1216771200000 | 1654.66 |
1216857600000 | 1644.45 |
1216944000000 | 1645.44 |
1217203200000 | 1664.3 |
1217289600000 | 1653.19 |
1217376000000 | 1663.85 |
1217462400000 | 1673.22 |
1217548800000 | 1666.98 |
1217808000000 | 1652.83 |
1217894400000 | 1624.87 |
1217980800000 | 1628.35 |
1218067200000 | 1612.24 |
1218153600000 | 1600.44 |
1218412800000 | 1591.72 |
1218499200000 | 1575.42 |
1218585600000 | 1569.06 |
1218672000000 | 1566.88 |
1218758400000 | 1546.03 |
1219017600000 | 1523.98 |
1219104000000 | 1505.18 |
1219190400000 | 1518.22 |
1219276800000 | 1509.51 |
1219363200000 | 1521.99 |
1219622400000 | 1498.48 |
1219708800000 | 1479.3 |
1219795200000 | 1484.26 |
1219881600000 | 1478.93 |
1219968000000 | 1495.74 |
1220227200000 | 1490.91 |
1220313600000 | 1457.16 |
1220400000000 | 1449.63 |
1220486400000 | 1453.21 |
1220572800000 | 1423.8 |
1220832000000 | 1434.11 |
1220918400000 | 1414.51 |
1221004800000 | 1394.98 |
1221091200000 | 1357.39 |
1221177600000 | 1372.29 |
1221436800000 | 1337.32 |
1221523200000 | 1324.81 |
1221609600000 | 1315.46 |
1221696000000 | 1304.83 |
1221782400000 | 1337.89 |
1222041600000 | 1350.12 |
1222128000000 | 1351.1 |
1222214400000 | 1357.96 |
1222300800000 | 1350.04 |
1222387200000 | 1344.92 |
1222646400000 | 1335.75 |
1222732800000 | 1342.9 |
1222819200000 | 1342.9 |
1222905600000 | 1341.35 |
1222992000000 | 1325.76 |
1223251200000 | 1292.15 |
1223337600000 | 1288.15 |
1223424000000 | 1251.57 |
1223510400000 | 1251.78 |
1223596800000 | 1200.99 |
1223856000000 | 1201.83 |
1223942400000 | 1219.89 |
1224028800000 | 1184.06 |
1224115200000 | 1145.24 |
1224201600000 | 1126.51 |
1224460800000 | 1120.93 |
1224547200000 | 1127.75 |
1224633600000 | 1100.95 |
1224720000000 | 1070.12 |
1224806400000 | 1023.5 |
1225065600000 | 1023.5 |
1225152000000 | 992.61 |
1225238400000 | 980.04 |
1225324800000 | 1024.27 |
1225411200000 | 1026.68 |
1225670400000 | 1084.52 |
1225756800000 | 1096.32 |
1225843200000 | 1111.81 |
1225929600000 | 1083.94 |
1226016000000 | 1095.27 |
1226275200000 | 1121.23 |
1226361600000 | 1096.9 |
1226448000000 | 1094.8 |
1226534400000 | 1080.79 |
1226620800000 | 1079.62 |
1226880000000 | 1067.48 |
1226966400000 | 1057.25 |
1227052800000 | 1047.53 |
1227139200000 | 1024.41 |
1227225600000 | 1035.29 |
1227484800000 | 1018.25 |
1227571200000 | 1021.88 |
1227657600000 | 1010.81 |
1227744000000 | 1019.28 |
1227830400000 | 1022.65 |
1228089600000 | 1009.33 |
1228176000000 | 998.74 |
1228262400000 | 996.62 |
1228348800000 | 994.57 |
1228435200000 | 989.88 |
1228694400000 | 989.82 |
1228780800000 | 1006.41 |
1228867200000 | 1019.96 |
1228953600000 | 1031.99 |
1229040000000 | 1022.91 |
1229299200000 | 1031.71 |
1229385600000 | 1044.52 |
1229472000000 | 1053.22 |
1229558400000 | 1091.76 |
1229644800000 | 1087.16 |
1229904000000 | 1084.49 |
1229990400000 | 1075.9 |
1230076800000 | 1077.13 |
1230163200000 | 1077.13 |
1230249600000 | 1072.56 |
1230508800000 | 1072.56 |
1230595200000 | 1079.05 |
1230681600000 | 1089.33 |
1230854400000 | 1109.11 |
1231113600000 | 1133.42 |
1231200000000 | 1118.99 |
1231286400000 | 1117.48 |
1231372800000 | 1085.39 |
1231459200000 | 1093.47 |
1231718400000 | 1087.3 |
1231804800000 | 1076.09 |
1231891200000 | 1080.68 |
1231977600000 | 1048.69 |
1232064000000 | 1058.69 |
1232323200000 | 1049.16 |
1232409600000 | 1025.57 |
1232496000000 | 1022.24 |
1232582400000 | 1021 |
1232668800000 | 1010.71 |
1232928000000 | 1010.71 |
1233014400000 | 1010.7 |
1233100800000 | 1030.95 |
1233187200000 | 1029.1 |
1233273600000 | 1029.58 |
1233532800000 | 1027.32 |
1233619200000 | 1019.29 |
1233705600000 | 1015.59 |
1233792000000 | 1018.9 |
1233878400000 | 1032.75 |
1234137600000 | 1033.18 |
1234224000000 | 1041.59 |
1234310400000 | 1040.22 |
1234396800000 | 1033.01 |
1234483200000 | 1052.43 |
1234742400000 | 1049.81 |
1234828800000 | 1029.39 |
1234915200000 | 1025.77 |
1235001600000 | 1023.63 |
1235088000000 | 1004.9 |
1235347200000 | 1009.56 |
1235433600000 | 1000.95 |
1235520000000 | 994.42 |
1235606400000 | 992.96 |
1235692800000 | 981.35 |
1235952000000 | 960.5 |
1236038400000 | 959.91 |
1236124800000 | 968.93 |
1236211200000 | 965.22 |
1236297600000 | 962.78 |
1236556800000 | 962.78 |
1236643200000 | 957.64 |
1236729600000 | 953.28 |
1236816000000 | 940.34 |
1236902400000 | 946.31 |
1237161600000 | 950.6 |
1237248000000 | 951.93 |
1237334400000 | 955.48 |
1237420800000 | 961.03 |
1237507200000 | 964.41 |
1237766400000 | 998.13 |
1237852800000 | 995.56 |
1237939200000 | 997.46 |
1238025600000 | 1010.46 |
1238112000000 | 1008.81 |
1238371200000 | 981.29 |
1238457600000 | 990.58 |
1238544000000 | 1000.48 |
1238630400000 | 1045.16 |
1238716800000 | 1054.24 |
1238976000000 | 1083.35 |
1239062400000 | 1075.2 |
1239148800000 | 1055.58 |
1239235200000 | 1084.54 |
1239321600000 | 1117.77 |
1239580800000 | 1133.08 |
1239667200000 | 1171.89 |
1239753600000 | 1185.49 |
1239840000000 | 1177.81 |
1239926400000 | 1176.11 |
1240185600000 | 1179.97 |
1240272000000 | 1175.89 |
1240358400000 | 1178.89 |
1240444800000 | 1225.54 |
1240531200000 | 1252.91 |
1240790400000 | 1216.41 |
1240876800000 | 1173.03 |
1240963200000 | 1213.28 |
1241049600000 | 1248.07 |
1241136000000 | 1248.07 |
1241395200000 | 1285.42 |
1241481600000 | 1300.62 |
1241568000000 | 1328.51 |
1241654400000 | 1338.12 |
1241740800000 | 1363.29 |
1242000000000 | 1365.47 |
1242086400000 | 1364.81 |
1242172800000 | 1369.58 |
1242259200000 | 1329.27 |
1242345600000 | 1309.81 |
1242604800000 | 1297.36 |
1242691200000 | 1340.06 |
1242777600000 | 1354.15 |
1242864000000 | 1353.4 |
1242950400000 | 1390.81 |
1243209600000 | 1422.48 |
1243296000000 | 1421.67 |
1243382400000 | 1434.52 |
1243468800000 | 1413.99 |
1243555200000 | 1426.88 |
1243814400000 | 1465.44 |
1243900800000 | 1454.48 |
1243987200000 | 1462.17 |
1244073600000 | 1467.75 |
1244160000000 | 1482.43 |
1244419200000 | 1467.95 |
1244505600000 | 1469.39 |
1244592000000 | 1506.32 |
1244678400000 | 1512.6 |
1244764800000 | 1535.95 |
1245024000000 | 1493.99 |
1245110400000 | 1473.41 |
1245196800000 | 1461.59 |
1245283200000 | 1413.52 |
1245369600000 | 1415.39 |
1245628800000 | 1375.34 |
1245715200000 | 1370.77 |
1245801600000 | 1404.8 |
1245888000000 | 1423.74 |
1245974400000 | 1427.17 |
1246233600000 | 1426.31 |
1246320000000 | 1435.31 |
1246406400000 | 1431.81 |
1246492800000 | 1405.37 |
1246579200000 | 1384.47 |
1246838400000 | 1369.68 |
1246924800000 | 1376.11 |
1247011200000 | 1370.48 |
1247097600000 | 1383.26 |
1247184000000 | 1382.26 |
1247443200000 | 1362.62 |
1247529600000 | 1389.34 |
1247616000000 | 1430.03 |
1247702400000 | 1437.33 |
1247788800000 | 1444.54 |
1248048000000 | 1475.34 |
1248134400000 | 1467.12 |
1248220800000 | 1463.87 |
1248307200000 | 1491.87 |
1248393600000 | 1510.48 |
1248652800000 | 1524.14 |
1248739200000 | 1549.97 |
1248825600000 | 1522.3 |
1248912000000 | 1529.36 |
1248998400000 | 1537.31 |
1249257600000 | 1559.02 |
1249344000000 | 1577.64 |
1249430400000 | 1582.97 |
1249516800000 | 1612.65 |
1249603200000 | 1599.5 |
1249862400000 | 1610.52 |
1249948800000 | 1608.02 |
1250035200000 | 1588.17 |
1250121600000 | 1621.58 |
1250208000000 | 1613.81 |
1250467200000 | 1551.78 |
1250553600000 | 1571.68 |
1250640000000 | 1541.49 |
1250726400000 | 1564.12 |
1250812800000 | 1566.98 |
1251072000000 | 1576.89 |
1251158400000 | 1570.25 |
1251244800000 | 1576.5 |
1251331200000 | 1569.65 |
1251417600000 | 1577.02 |
1251676800000 | 1577.02 |
1251763200000 | 1563.66 |
1251849600000 | 1550.22 |
1251936000000 | 1571.35 |
1252022400000 | 1583.38 |
1252281600000 | 1603.24 |
1252368000000 | 1624.47 |
1252454400000 | 1620.3 |
1252540800000 | 1626.12 |
1252627200000 | 1630.64 |
1252886400000 | 1608.49 |
1252972800000 | 1619.6 |
1253059200000 | 1648.17 |
1253145600000 | 1660.44 |
1253232000000 | 1667.67 |
1253491200000 | 1667.67 |
1253577600000 | 1667.67 |
1253664000000 | 1674.22 |
1253750400000 | 1666.01 |
1253836800000 | 1659.37 |
1254096000000 | 1641.54 |
1254182400000 | 1646.53 |
1254268800000 | 1654.34 |
1254355200000 | 1644.73 |
1254441600000 | 1627.89 |
1254700800000 | 1633.22 |
1254787200000 | 1644.14 |
1254873600000 | 1676.19 |
1254960000000 | 1698.01 |
1255046400000 | 1702.67 |
1255305600000 | 1700.55 |
1255392000000 | 1715.36 |
1255478400000 | 1750.23 |
1255564800000 | 1758.89 |
1255651200000 | 1772.3 |
1255910400000 | 1770.48 |
1255996800000 | 1783.08 |
1256083200000 | 1758.27 |
1256169600000 | 1755.46 |
1256256000000 | 1763.72 |
1256515200000 | 1749.71 |
1256601600000 | 1741.1 |
1256688000000 | 1712.82 |
1256774400000 | 1698.18 |
1256860800000 | 1717.6 |
1257120000000 | 1703.66 |
1257206400000 | 1691.24 |
1257292800000 | 1713.95 |
1257379200000 | 1703.63 |
1257465600000 | 1713.29 |
1257724800000 | 1733.41 |
1257811200000 | 1733.2 |
1257897600000 | 1729.17 |
1257984000000 | 1727.45 |
1258070400000 | 1731.6 |
1258329600000 | 1749.3 |
1258416000000 | 1745.3 |
1258502400000 | 1748.95 |
1258588800000 | 1739.01 |
1258675200000 | 1735.36 |
1258934400000 | 1736.68 |
1259020800000 | 1726.99 |
1259107200000 | 1741.94 |
1259193600000 | 1729.14 |
1259280000000 | 1729.14 |
1259539200000 | 1711.08 |
1259625600000 | 1712.82 |
1259712000000 | 1736 |
1259798400000 | 1731.61 |
1259884800000 | 1722.08 |
1260144000000 | 1714.38 |
1260230400000 | 1717.42 |
1260316800000 | 1709.07 |
1260403200000 | 1710.82 |
1260489600000 | 1719.3 |
1260748800000 | 1713.66 |
1260835200000 | 1715.48 |
1260921600000 | 1701.74 |
1261008000000 | 1701.82 |
1261094400000 | 1701.82 |
1261353600000 | 1700.19 |
1261440000000 | 1705.26 |
1261526400000 | 1700.94 |
1261612800000 | 1715.18 |
1261699200000 | 1715.19 |
1261958400000 | 1725.75 |
1262044800000 | 1740.43 |
1262131200000 | 1746.3 |
1262217600000 | 1748.96 |
1262563200000 | 1779.86 |
1262649600000 | 1809.94 |
1262736000000 | 1815.4 |
1262822400000 | 1822.62 |
1262908800000 | 1818.6 |
1263168000000 | 1841.75 |
1263254400000 | 1845.16 |
1263340800000 | 1835.34 |
1263427200000 | 1870.37 |
1263513600000 | 1859.42 |
1263772800000 | 1861.52 |
1263859200000 | 1858.19 |
1263945600000 | 1853.44 |
1264032000000 | 1837.42 |
1264118400000 | 1809.91 |
1264377600000 | 1800.5 |
1264464000000 | 1754.55 |
1264550400000 | 1732.9 |
1264636800000 | 1762.53 |
1264723200000 | 1752.4 |
1264982400000 | 1752.4 |
1265068800000 | 1754.72 |
1265155200000 | 1773.03 |
1265241600000 | 1755.99 |
1265328000000 | 1731.64 |
1265587200000 | 1713.72 |
1265673600000 | 1705.95 |
1265760000000 | 1723.02 |
1265846400000 | 1731.49 |
1265932800000 | 1750.95 |
1266192000000 | 1750.95 |
1266278400000 | 1750.95 |
1266364800000 | 1779.05 |
1266451200000 | 1767.27 |
1266537600000 | 1747.01 |
1266796800000 | 1766.8 |
1266883200000 | 1777.75 |
1266969600000 | 1773.36 |
1267056000000 | 1772.88 |
1267142400000 | 1772.88 |
1267401600000 | 1792.19 |
1267488000000 | 1796.55 |
1267574400000 | 1807.28 |
1267660800000 | 1807.71 |
1267747200000 | 1824.39 |
1268006400000 | 1865 |
1268092800000 | 1862.52 |
1268179200000 | 1890.52 |
1268265600000 | 1885.54 |
1268352000000 | 1884.18 |
1268611200000 | 1857.14 |
1268697600000 | 1849.48 |
1268784000000 | 1878.53 |
1268870400000 | 1873.67 |
1268956800000 | 1870.68 |
1269216000000 | 1859.8 |
1269302400000 | 1865.76 |
1269388800000 | 1882.73 |
1269475200000 | 1912.61 |
1269561600000 | 1943.37 |
1269820800000 | 1984.94 |
1269907200000 | 1990.47 |
1269993600000 | 2005.17 |
1270080000000 | 2012.37 |
1270166400000 | 2031.96 |
1270425600000 | 2075.76 |
1270512000000 | 2099.99 |
1270598400000 | 2116.7 |
1270684800000 | 2094.49 |
1270771200000 | 2126.23 |
1271030400000 | 2112.36 |
1271116800000 | 2087.95 |
1271203200000 | 2105.84 |
1271289600000 | 2094.53 |
1271376000000 | 2074.03 |
1271635200000 | 2024.01 |
1271721600000 | 2046.22 |
1271808000000 | 2066.1 |
1271894400000 | 2072.16 |
1271980800000 | 2075.66 |
1272240000000 | 2084.43 |
1272326400000 | 2061.4 |
1272412800000 | 2027.17 |
1272499200000 | 2048.31 |
1272585600000 | 2060.97 |
1272844800000 | 2040.09 |
1272931200000 | 2005.68 |
1273017600000 | 1977.4 |
1273104000000 | 1929.15 |
1273190400000 | 1920.85 |
1273449600000 | 1993.99 |
1273536000000 | 1978.24 |
1273622400000 | 1987.6 |
1273708800000 | 2004.64 |
1273795200000 | 2007.8 |
1274054400000 | 1959.77 |
1274140800000 | 1969.4 |
1274227200000 | 1905.43 |
1274313600000 | 1876.1 |
1274400000000 | 1816.5 |
1274659200000 | 1818.27 |
1274745600000 | 1745.37 |
1274832000000 | 1769.67 |
1274918400000 | 1829.86 |
1275004800000 | 1829.86 |
1275264000000 | 1869.87 |
1275350400000 | 1822.39 |
1275436800000 | 1828.74 |
1275523200000 | 1874.25 |
1275609600000 | 1871.44 |
1275868800000 | 1818.52 |
1275955200000 | 1816.62 |
1276041600000 | 1831.24 |
1276128000000 | 1840.36 |
1276214400000 | 1868.23 |
1276473600000 | 1888.3 |
1276560000000 | 1883.01 |
1276646400000 | 1907.61 |
1276732800000 | 1898.05 |
1276819200000 | 1917.89 |
1277078400000 | 1990.96 |
1277164800000 | 1963.42 |
1277251200000 | 1965.78 |
1277337600000 | 1959.26 |
1277424000000 | 1937.36 |
1277683200000 | 1937.99 |
1277769600000 | 1910.7 |
1277856000000 | 1913.26 |
1277942400000 | 1900.77 |
1278028800000 | 1916.12 |
1278288000000 | 1906.3 |
1278374400000 | 1918.99 |
1278460800000 | 1909.22 |
1278547200000 | 1931.68 |
1278633600000 | 1943.5 |
1278892800000 | 1939.18 |
1278979200000 | 1944.36 |
1279065600000 | 1961.08 |
1279152000000 | 1952.73 |
1279238400000 | 1953.81 |
1279497600000 | 1940.94 |
1279584000000 | 1948.65 |
1279670400000 | 1950.24 |
1279756800000 | 1947.42 |
1279843200000 | 1965 |
1280102400000 | 1965.85 |
1280188800000 | 1968.97 |
1280275200000 | 1983.79 |
1280361600000 | 1997.68 |
1280448000000 | 2000.02 |
1280707200000 | 2018.55 |
1280793600000 | 2017.37 |
1280880000000 | 2019.44 |
1280966400000 | 2034.7 |
1281052800000 | 2032.18 |
1281312000000 | 2039.33 |
1281398400000 | 2032.59 |
1281484800000 | 2001.57 |
1281571200000 | 1992.55 |
1281657600000 | 2017.01 |
1281916800000 | 2008.59 |
1282003200000 | 2036.68 |
1282089600000 | 2037.99 |
1282176000000 | 2064.92 |
1282262400000 | 2055.05 |
1282521600000 | 2061.32 |
1282608000000 | 2037.74 |
1282694400000 | 2021.62 |
1282780800000 | 2019.59 |
1282867200000 | 2002.99 |
1283126400000 | 2015.69 |
1283212800000 | 2015.7 |
1283299200000 | 2025.07 |
1283385600000 | 2050.2 |
1283472000000 | 2062.62 |
1283731200000 | 2058.69 |
1283817600000 | 2049.63 |
1283904000000 | 2049.22 |
1283990400000 | 2071.08 |
1284076800000 | 2071.06 |
1284336000000 | 2116.73 |
1284422400000 | 2124.72 |
1284508800000 | 2121.83 |
1284595200000 | 2121.83 |
1284681600000 | 2150.7 |
1284940800000 | 2139.51 |
1285027200000 | 2146.38 |
1285113600000 | 2157.67 |
1285200000000 | 2136.4 |
1285286400000 | 2150.28 |
1285545600000 | 2167.26 |
1285632000000 | 2157.9 |
1285718400000 | 2175.24 |
1285804800000 | 2184.23 |
1285891200000 | 2197.03 |
1286150400000 | 2211.58 |
1286236800000 | 2205.29 |
1286323200000 | 2213.59 |
1286409600000 | 2219.09 |
1286496000000 | 2203.86 |
1286755200000 | 2225.08 |
1286841600000 | 2219.57 |
1286928000000 | 2255.05 |
1287014400000 | 2264.61 |
1287100800000 | 2265.21 |
1287360000000 | 2245.57 |
1287446400000 | 2243.52 |
1287532800000 | 2234.35 |
1287619200000 | 2255.86 |
1287705600000 | 2257.17 |
1287964800000 | 2297.16 |
1288051200000 | 2296.53 |
1288137600000 | 2282.04 |
1288224000000 | 2273.51 |
1288310400000 | 2277 |
1288569600000 | 2296.8 |
1288656000000 | 2298.54 |
1288742400000 | 2320.61 |
1288828800000 | 2330.16 |
1288915200000 | 2330.16 |
1289174400000 | 2353.87 |
1289260800000 | 2349.43 |
1289347200000 | 2356.84 |
1289433600000 | 2361.51 |
1289520000000 | 2315.44 |
1289779200000 | 2301.12 |
1289865600000 | 2280.68 |
1289952000000 | 2280.64 |
1290038400000 | 2294.04 |
1290124800000 | 2320.69 |
1290384000000 | 2341.6 |
1290470400000 | 2272.66 |
1290556800000 | 2278.96 |
1290643200000 | 2310.71 |
1290729600000 | 2281.44 |
1290988800000 | 2273.87 |
1291075200000 | 2269.82 |
1291161600000 | 2281.23 |
1291248000000 | 2299.56 |
1291334400000 | 2295.1 |
1291593600000 | 2307.85 |
1291680000000 | 2307.84 |
1291766400000 | 2329.4 |
1291852800000 | 2345.87 |
1291939200000 | 2353.9 |
1292198400000 | 2383.88 |
1292284800000 | 2399.18 |
1292371200000 | 2400.42 |
1292457600000 | 2381.83 |
1292544000000 | 2392.27 |
1292803200000 | 2384.18 |
1292889600000 | 2432.31 |
1292976000000 | 2432.58 |
1293062400000 | 2438.48 |
1293148800000 | 2440.82 |
1293408000000 | 2422.01 |
1293494400000 | 2435.73 |
1293580800000 | 2453.18 |
1293667200000 | 2454.29 |
1293753600000 | 2454.2 |
1294012800000 | 2516.98 |
1294099200000 | 2536.66 |
1294185600000 | 2555.1 |
1294272000000 | 2632.94 |
1294358400000 | 2644.01 |
1294617600000 | 2658.87 |
1294704000000 | 2670.61 |
1294790400000 | 2718.98 |
1294876800000 | 2750.27 |
1294963200000 | 2712.24 |
1295222400000 | 2698.84 |
1295308800000 | 2667.15 |
1295395200000 | 2655.65 |
1295481600000 | 2655.52 |
1295568000000 | 2597.76 |
1295827200000 | 2579.52 |
1295913600000 | 2559.05 |
1296000000000 | 2558.1 |
1296086400000 | 2587.71 |
1296172800000 | 2577.22 |
1296432000000 | 2561.66 |
1296518400000 | 2561.31 |
1296604800000 | 2623.71 |
1296691200000 | 2623.72 |
1296777600000 | 2623.7 |
1297036800000 | 2639.08 |
1297123200000 | 2654.87 |
1297209600000 | 2650.35 |
1297296000000 | 2615.78 |
1297382400000 | 2588.19 |
1297641600000 | 2623.7 |
1297728000000 | 2624.17 |
1297814400000 | 2625.88 |
1297900800000 | 2638.17 |
1297987200000 | 2669.03 |
1298246400000 | 2648.07 |
1298332800000 | 2573.05 |
1298419200000 | 2575.28 |
1298505600000 | 2484.41 |
1298592000000 | 2516.92 |
1298851200000 | 2498.4 |
1298937600000 | 2512.45 |
1299024000000 | 2440.11 |
1299110400000 | 2457.73 |
1299196800000 | 2492.59 |
1299456000000 | 2480.75 |
1299542400000 | 2518.05 |
1299628800000 | 2551.57 |
1299715200000 | 2543.97 |
1299801600000 | 2501.53 |
1300060800000 | 2510.06 |
1300147200000 | 2453.92 |
1300233600000 | 2491.41 |
1300320000000 | 2484.17 |
1300406400000 | 2496.16 |
1300665600000 | 2535.07 |
1300752000000 | 2558.44 |
1300838400000 | 2571.35 |
1300924800000 | 2576.12 |
1301011200000 | 2587.9 |
1301270400000 | 2585.53 |
1301356800000 | 2601.42 |
1301443200000 | 2620.16 |
1301529600000 | 2626.23 |
1301616000000 | 2648.43 |
1301875200000 | 2666.89 |
1301961600000 | 2660.57 |
1302048000000 | 2675.79 |
1302134400000 | 2682.73 |
1302220800000 | 2683.1 |
1302480000000 | 2643.19 |
1302566400000 | 2601.53 |
1302652800000 | 2633.72 |
1302739200000 | 2607.15 |
1302825600000 | 2612.73 |
1303084800000 | 2624.03 |
1303171200000 | 2617.98 |
1303257600000 | 2634.18 |
1303344000000 | 2651.85 |
1303430400000 | 2650.13 |
1303689600000 | 2664.69 |
1303776000000 | 2670.68 |
1303862400000 | 2683.74 |
1303948800000 | 2697.6 |
1304035200000 | 2710.31 |
1304294400000 | 2710.32 |
1304380800000 | 2690.26 |
1304467200000 | 2670.44 |
1304553600000 | 2649.37 |
1304640000000 | 2636.93 |
1304899200000 | 2645.82 |
1304985600000 | 2647.42 |
1305072000000 | 2683.42 |
1305158400000 | 2646.12 |
1305244800000 | 2670.78 |
1305504000000 | 2631.7 |
1305590400000 | 2631.72 |
1305676800000 | 2656.5 |
1305763200000 | 2665.25 |
1305849600000 | 2682.89 |
1306108800000 | 2607.19 |
1306195200000 | 2619.87 |
1306281600000 | 2597.26 |
1306368000000 | 2627.07 |
1306454400000 | 2626.91 |
1306713600000 | 2628.58 |
1306800000000 | 2657.93 |
1306886400000 | 2648.46 |
1306972800000 | 2631.57 |
1307059200000 | 2643.51 |
1307318400000 | 2646.36 |
1307404800000 | 2666.53 |
1307491200000 | 2662.93 |
1307577600000 | 2663.5 |
1307664000000 | 2670.25 |
1307923200000 | 2637.21 |
1308009600000 | 2655.46 |
1308096000000 | 2667.58 |
1308182400000 | 2627.2 |
1308268800000 | 2638.53 |
1308528000000 | 2616.49 |
1308614400000 | 2629.06 |
1308700800000 | 2646.59 |
1308787200000 | 2633.12 |
1308873600000 | 2632.5 |
1309132800000 | 2606.43 |
1309219200000 | 2638.77 |
1309305600000 | 2653.34 |
1309392000000 | 2682.83 |
1309478400000 | 2696.58 |
1309737600000 | 2691.53 |
1309824000000 | 2690.76 |
1309910400000 | 2708.53 |
1309996800000 | 2712.1 |
1310083200000 | 2720.04 |
1310342400000 | 2696.2 |
1310428800000 | 2664.38 |
1310515200000 | 2681.98 |
1310601600000 | 2697.08 |
1310688000000 | 2689.23 |
1310947200000 | 2659.8 |
1311033600000 | 2658.07 |
1311120000000 | 2678.45 |
1311206400000 | 2692.83 |
1311292800000 | 2727.71 |
1311552000000 | 2711.08 |
1311638400000 | 2737.83 |
1311724800000 | 2767.55 |
1311811200000 | 2747.23 |
1311897600000 | 2735.25 |
1312156800000 | 2778.45 |
1312243200000 | 2757.7 |
1312329600000 | 2729.41 |
1312416000000 | 2721.92 |
1312502400000 | 2612.95 |
1312761600000 | 2521.33 |
1312848000000 | 2462.77 |
1312934400000 | 2510.14 |
1313020800000 | 2504.54 |
1313107200000 | 2513.91 |
1313366400000 | 2574.66 |
1313452800000 | 2589.8 |
1313539200000 | 2600.12 |
1313625600000 | 2583.74 |
1313712000000 | 2530.87 |
1313971200000 | 2516.23 |
1314057600000 | 2526.4 |
1314144000000 | 2502.15 |
1314230400000 | 2484.48 |
1314316800000 | 2448.92 |
1314576000000 | 2470.78 |
1314662400000 | 2470.8 |
1314748800000 | 2470.83 |
1314835200000 | 2470.86 |
1314921600000 | 2511.32 |
1315180800000 | 2472.48 |
1315267200000 | 2455.28 |
1315353600000 | 2462.91 |
1315440000000 | 2467.78 |
1315526400000 | 2464.99 |
1315785600000 | 2404.4 |
1315872000000 | 2376.6 |
1315958400000 | 2311.85 |
1316044800000 | 2295.23 |
1316131200000 | 2295.22 |
1316390400000 | 2254.94 |
1316476800000 | 2229.83 |
1316563200000 | 2236.53 |
1316649600000 | 2139.51 |
1316736000000 | 2084.21 |
1316995200000 | 1996.23 |
1317081600000 | 2077.49 |
1317168000000 | 2079.25 |
1317254400000 | 2102.03 |
1317340800000 | 2106.58 |
1317600000000 | 2052.27 |
1317686400000 | 2061.58 |
1317772800000 | 2095.52 |
1317859200000 | 2138.6 |
1317945600000 | 2151.49 |
1318204800000 | 2171.43 |
1318291200000 | 2198.53 |
1318377600000 | 2241.12 |
1318464000000 | 2274.35 |
1318550400000 | 2284.33 |
1318809600000 | 2349.05 |
1318896000000 | 2259.23 |
1318982400000 | 2316.33 |
1319068800000 | 2280.71 |
1319155200000 | 2273.88 |
1319414400000 | 2300.85 |
1319500800000 | 2305.22 |
1319587200000 | 2305.23 |
1319673600000 | 2386.1 |
1319760000000 | 2424.71 |
1320019200000 | 2418.74 |
1320105600000 | 2352.04 |
1320192000000 | 2342.22 |
1320278400000 | 2308.59 |
1320364800000 | 2352.86 |
1320624000000 | 2352.86 |
1320710400000 | 2341.61 |
1320796800000 | 2368.07 |
1320883200000 | 2312.76 |
1320969600000 | 2333.74 |
1321228800000 | 2366.98 |
1321315200000 | 2366.93 |
1321401600000 | 2375.37 |
1321488000000 | 2367.35 |
1321574400000 | 2351.19 |
1321833600000 | 2292.82 |
1321920000000 | 2299.9 |
1322006400000 | 2276.09 |
1322092800000 | 2280.85 |
1322179200000 | 2259.95 |
1322438400000 | 2259.95 |
1322524800000 | 2294.54 |
1322611200000 | 2313.24 |
1322697600000 | 2350.15 |
1322784000000 | 2375.27 |
1323043200000 | 2397.67 |
1323129600000 | 2382.11 |
1323216000000 | 2397.73 |
1323302400000 | 2387.47 |
1323388800000 | 2357.19 |
1323648000000 | 2366.15 |
1323734400000 | 2355.97 |
1323820800000 | 2354.74 |
1323907200000 | 2379.47 |
1323993600000 | 2387.24 |
1324252800000 | 2381.19 |
1324339200000 | 2390.79 |
1324425600000 | 2416.84 |
1324512000000 | 2428.72 |
1324598400000 | 2439.25 |
1324857600000 | 2439.26 |
1324944000000 | 2449.42 |
1325030400000 | 2471.98 |
1325116800000 | 2479.54 |
1325203200000 | 2503.51 |
1325462400000 | 2503.51 |
1325548800000 | 2536.5 |
1325635200000 | 2539.72 |
1325721600000 | 2538.8 |
1325808000000 | 2541.24 |
1326067200000 | 2557.76 |
1326153600000 | 2571.4 |
1326240000000 | 2584.57 |
1326326400000 | 2585.39 |
1326412800000 | 2601.41 |
1326672000000 | 2580.56 |
1326758400000 | 2612.15 |
1326844800000 | 2630.09 |
1326931200000 | 2643.63 |
1327017600000 | 2658.94 |
1327276800000 | 2658.93 |
1327363200000 | 2658.92 |
1327449600000 | 2704.63 |
1327536000000 | 2759.55 |
1327622400000 | 2775.06 |
1327881600000 | 2761.08 |
1327968000000 | 2784.78 |
1328054400000 | 2784.78 |
1328140800000 | 2855.14 |
1328227200000 | 2864.8 |
1328486400000 | 2864.77 |
1328572800000 | 2864.8 |
1328659200000 | 2893.37 |
1328745600000 | 2900.29 |
1328832000000 | 2894.8 |
1329091200000 | 2919.66 |
1329177600000 | 2885.82 |
1329264000000 | 2895.41 |
1329350400000 | 2845.19 |
1329436800000 | 2865.26 |
1329696000000 | 2889.39 |
1329782400000 | 2884.27 |
1329868800000 | 2860.38 |
1329955200000 | 2845.13 |
1330041600000 | 2847.66 |
1330300800000 | 2838.47 |
1330387200000 | 2862.07 |
1330473600000 | 2899.05 |
1330560000000 | 2888.05 |
1330646400000 | 2907.21 |
1330905600000 | 2891.46 |
1330992000000 | 2871.46 |
1331078400000 | 2850.52 |
1331164800000 | 2872.32 |
1331251200000 | 2870.72 |
1331510400000 | 2838.84 |
1331596800000 | 2831.01 |
1331683200000 | 2821.39 |
1331769600000 | 2812.04 |
1331856000000 | 2818.87 |
1332115200000 | 2815.9 |
1332201600000 | 2792.27 |
1332288000000 | 2808.55 |
1332374400000 | 2795.91 |
1332460800000 | 2782.93 |
1332720000000 | 2772.08 |
1332806400000 | 2789.99 |
1332892800000 | 2777.27 |
1332979200000 | 2759.73 |
1333065600000 | 2769.73 |
1333324800000 | 2793.01 |
1333411200000 | 2804.83 |
1333497600000 | 2781.89 |
1333584000000 | 2772.37 |
1333670400000 | 2781.53 |
1333929600000 | 2768.52 |
1334016000000 | 2775.87 |
1334102400000 | 2775.9 |
1334188800000 | 2786.32 |
1334275200000 | 2811.49 |
1334534400000 | 2793.12 |
1334620800000 | 2793.8 |
1334707200000 | 2790.09 |
1334793600000 | 2786.25 |
1334880000000 | 2778.35 |
1335139200000 | 2764.47 |
1335225600000 | 2767.44 |
1335312000000 | 2765.28 |
1335398400000 | 2768.74 |
1335484800000 | 2780.56 |
1335744000000 | 2808.05 |
1335830400000 | 2808.03 |
1335916800000 | 2815.18 |
1336003200000 | 2822.32 |
1336089600000 | 2828.12 |
1336348800000 | 2793.97 |
1336435200000 | 2797.26 |
1336521600000 | 2776.92 |
1336608000000 | 2778.63 |
1336694400000 | 2769.23 |
1336953600000 | 2725.14 |
1337040000000 | 2698.59 |
1337126400000 | 2617.87 |
1337212800000 | 2797.3 |
1337299200000 | 2725.53 |
1337558400000 | 2740.31 |
1337644800000 | 2783.89 |
1337731200000 | 2759.09 |
1337817600000 | 2772.21 |
1337904000000 | 2791.06 |
1338163200000 | 2821.43 |
1338249600000 | 2814.61 |
1338336000000 | 2797.5 |
1338422400000 | 2806.89 |
1338508800000 | 2788.78 |
1338768000000 | 2745.16 |
1338854400000 | 2764.2 |
1338940800000 | 2813.93 |
1339027200000 | 2831.98 |
1339113600000 | 2801.18 |
1339372800000 | 2846.48 |
1339459200000 | 2832.15 |
1339545600000 | 2846.61 |
1339632000000 | 2825.05 |
1339718400000 | 2872.78 |
1339977600000 | 2904.63 |
1340064000000 | 2912.52 |
1340150400000 | 2943.88 |
1340236800000 | 2923.11 |
1340323200000 | 2901.03 |
1340582400000 | 2894.29 |
1340668800000 | 2882.95 |
1340755200000 | 2885.87 |
1340841600000 | 2875.85 |
1340928000000 | 2906.95 |
1341187200000 | 2932.75 |
1341273600000 | 2953.67 |
1341360000000 | 2959.41 |
1341446400000 | 2964.5 |
1341532800000 | 2970.98 |
1341792000000 | 2967.69 |
1341878400000 | 3000.74 |
1341964800000 | 3010.31 |
1342051200000 | 2986.83 |
1342137600000 | 2990.33 |
1342396800000 | 3011.25 |
1342483200000 | 3033.71 |
1342569600000 | 3042.62 |
1342656000000 | 3071.4 |
1342742400000 | 3081.76 |
1343001600000 | 3022.17 |
1343088000000 | 3021 |
1343174400000 | 3015.84 |
1343260800000 | 2996.12 |
1343347200000 | 3010.65 |
1343606400000 | 3038.71 |
1343692800000 | 3073.2 |
1343779200000 | 3097.04 |
1343865600000 | 3087.93 |
1343952000000 | 3082.27 |
1344211200000 | 3119.81 |
1344297600000 | 3109.5 |
1344384000000 | 3101 |
1344470400000 | 3103.02 |
1344556800000 | 3106.27 |
1344816000000 | 3094.23 |
1344902400000 | 3109.26 |
1344988800000 | 3087.26 |
1345075200000 | 3095.14 |
1345161600000 | 3090.4 |
1345420800000 | 3090.38 |
1345507200000 | 3090.52 |
1345593600000 | 3104.64 |
1345680000000 | 3118.76 |
1345766400000 | 3106.63 |
1346025600000 | 3105.65 |
1346112000000 | 3075.19 |
1346198400000 | 3065.51 |
1346284800000 | 3049.06 |
1346371200000 | 3049.09 |
1346630400000 | 3082.6 |
1346716800000 | 3080.93 |
1346803200000 | 3036.69 |
1346889600000 | 2995.48 |
1346976000000 | 3017.5 |
1347235200000 | 3005.8 |
1347321600000 | 3006.65 |
1347408000000 | 3018.15 |
1347494400000 | 3020.37 |
1347580800000 | 3090.29 |
1347840000000 | 3090.33 |
1347926400000 | 3063.92 |
1348012800000 | 3068.19 |
1348099200000 | 3022.01 |
1348185600000 | 3036.78 |
1348444800000 | 2995.23 |
1348531200000 | 3000.21 |
1348617600000 | 2983.12 |
1348704000000 | 2992.86 |
1348790400000 | 3037.86 |
1349049600000 | 3038.51 |
1349136000000 | 3051.23 |
1349222400000 | 3027.57 |
1349308800000 | 3050.49 |
1349395200000 | 3056.12 |
1349654400000 | 3045.46 |
1349740800000 | 3056.33 |
1349827200000 | 3054.8 |
1349913600000 | 3062.28 |
1350000000000 | 3076.78 |
1350259200000 | 3076.46 |
1350345600000 | 3079.45 |
1350432000000 | 3110.89 |
1350518400000 | 3108.78 |
1350604800000 | 3088.74 |
1350864000000 | 3084.58 |
1350950400000 | 3079.87 |
1351036800000 | 3107.81 |
1351123200000 | 3124.24 |
1351209600000 | 3124.24 |
1351468800000 | 3109.39 |
1351555200000 | 3113.39 |
1351641600000 | 3119.46 |
1351728000000 | 3117.46 |
1351814400000 | 3126.9 |
1352073600000 | 3111.9 |
1352160000000 | 3108.87 |
1352246400000 | 3127.72 |
1352332800000 | 3096.26 |
1352419200000 | 3093.28 |
1352678400000 | 3088.79 |
1352764800000 | 3086.3 |
1352851200000 | 3085.79 |
1352937600000 | 3085.78 |
1353024000000 | 3070.56 |
1353283200000 | 3075.63 |
1353369600000 | 3076.41 |
1353456000000 | 3063.17 |
1353542400000 | 3058.26 |
1353628800000 | 3045.66 |
1353888000000 | 3044.1 |
1353974400000 | 3022.04 |
1354060800000 | 3021.61 |
1354147200000 | 3032.98 |
1354233600000 | 3060.19 |
1354492800000 | 3065.38 |
1354579200000 | 3059.91 |
1354665600000 | 3066.77 |
1354752000000 | 3055.96 |
1354838400000 | 3049.11 |
1355097600000 | 3061.69 |
1355184000000 | 3069.09 |
1355270400000 | 3071.52 |
1355356800000 | 3063.54 |
1355443200000 | 3057.2 |
1355702400000 | 3049.35 |
1355788800000 | 3054.7 |
1355875200000 | 3071.26 |
1355961600000 | 3078 |
1356048000000 | 3069.03 |
1356307200000 | 3061.86 |
1356393600000 | 3061.86 |
1356480000000 | 3063.8 |
1356566400000 | 3088.48 |
1356652800000 | 3104.96 |
1356912000000 | 3105.07 |
1357084800000 | 3131.99 |
1357171200000 | 3153.89 |
1357257600000 | 3142.94 |
1357516800000 | 3174.14 |
1357603200000 | 3173.89 |
1357689600000 | 3181.93 |
1357776000000 | 3189.33 |
1357862400000 | 3196.27 |
1358121600000 | 3195.97 |
1358208000000 | 3202.19 |
1358294400000 | 3193.65 |
1358380800000 | 3199.59 |
1358467200000 | 3203.89 |
1358726400000 | 3090.87 |
1358812800000 | 3070.55 |
1358899200000 | 3090.63 |
1358985600000 | 3091.98 |
1359072000000 | 3104.11 |
1359331200000 | 3104.23 |
1359417600000 | 3055.26 |
1359504000000 | 3033.32 |
1359590400000 | 3005.95 |
1359676800000 | 3003.9 |
1359936000000 | 3023.54 |
1360022400000 | 3011.03 |
1360108800000 | 2988.55 |
1360195200000 | 2991.73 |
1360281600000 | 2995.78 |
1360540800000 | 2995.76 |
1360627200000 | 2995.76 |
1360713600000 | 3021.22 |
1360800000000 | 3032.18 |
1360886400000 | 3029.05 |
1361145600000 | 3019.39 |
1361232000000 | 2994.73 |
1361318400000 | 3005.15 |
1361404800000 | 2977.97 |
1361491200000 | 3001.81 |
1361750400000 | 3009.07 |
1361836800000 | 3013.04 |
1361923200000 | 3023.55 |
1362009600000 | 3046.3 |
1362096000000 | 3048.37 |
1362355200000 | 3056.74 |
1362441600000 | 3070.9 |
1362528000000 | 3095.33 |
1362614400000 | 3099.09 |
1362700800000 | 3112.3 |
1362960000000 | 3118 |
1363046400000 | 3144.17 |
1363132800000 | 3127.47 |
1363219200000 | 3125.36 |
1363305600000 | 3130.16 |
1363564800000 | 3088.06 |
1363651200000 | 3106.65 |
1363737600000 | 3120.92 |
1363824000000 | 3135.74 |
1363910400000 | 3124.71 |
1364169600000 | 3141.01 |
1364256000000 | 3153.63 |
1364342400000 | 3161.11 |
1364428800000 | 3185.69 |
1364515200000 | 3185.48 |
1364774400000 | 3200.35 |
1364860800000 | 3236.49 |
1364947200000 | 3219.23 |
1365033600000 | 3236.59 |
1365120000000 | 3288.57 |
1365379200000 | 3310.56 |
1365465600000 | 3335.76 |
1365552000000 | 3357.94 |
1365638400000 | 3356.29 |
1365724800000 | 3333.08 |
1365984000000 | 3311.94 |
1366070400000 | 3319.11 |
1366156800000 | 3374.35 |
1366243200000 | 3360.6 |
1366329600000 | 3348.67 |
1366588800000 | 3326.07 |
1366675200000 | 3309.1 |
1366761600000 | 3315.28 |
1366848000000 | 3336.07 |
1366934400000 | 3344.98 |
1367193600000 | 3329.97 |
1367280000000 | 3312.35 |
1367366400000 | 3312.38 |
1367452800000 | 3294.73 |
1367539200000 | 3297.13 |
1367798400000 | 3483.31 |
1367884800000 | 3538.14 |
1367971200000 | 3553.63 |
1368057600000 | 3581.04 |
1368144000000 | 3606.44 |
1368403200000 | 3675.02 |
1368489600000 | 3677.52 |
1368576000000 | 3689.85 |
1368662400000 | 3661.11 |
1368748800000 | 3671.35 |
1369008000000 | 3743.75 |
1369094400000 | 3764.05 |
1369180800000 | 3731.28 |
1369267200000 | 3656.88 |
1369353600000 | 3656.88 |
1369612800000 | 3711 |
1369699200000 | 3744.26 |
1369785600000 | 3728.73 |
1369872000000 | 3717.11 |
1369958400000 | 3689.62 |
1370217600000 | 3657.12 |
1370304000000 | 3683.06 |
1370390400000 | 3701.92 |
1370476800000 | 3667.85 |
1370563200000 | 3681.87 |
1370822400000 | 3676.91 |
1370908800000 | 3612.77 |
1370995200000 | 3607.96 |
1371081600000 | 3534.88 |
1371168000000 | 3574.65 |
1371427200000 | 3567.74 |
1371513600000 | 3569.92 |
1371600000000 | 3575.68 |
1371686400000 | 3501.46 |
1371772800000 | 3456.22 |
1372032000000 | 3369.56 |
1372118400000 | 3384.43 |
1372204800000 | 3409.71 |
1372291200000 | 3479.18 |
1372377600000 | 3529.33 |
1372636800000 | 3518.67 |
1372723200000 | 3518.27 |
1372809600000 | 3494.18 |
1372896000000 | 3510.75 |
1372982400000 | 3526.02 |
1373241600000 | 3497.22 |
1373328000000 | 3523.21 |
1373414400000 | 3523.53 |
1373500800000 | 3538.31 |
1373587200000 | 3527.63 |
1373846400000 | 3527.4 |
1373932800000 | 3544 |
1374019200000 | 3560.99 |
1374105600000 | 3597.58 |
1374192000000 | 3590.48 |
1374451200000 | 3598.53 |
1374537600000 | 3612.63 |
1374624000000 | 3603.3 |
1374710400000 | 3584.86 |
1374796800000 | 3572.67 |
1375056000000 | 3525.26 |
1375142400000 | 3528.18 |
1375228800000 | 3449.4 |
1375315200000 | 3476.47 |
1375401600000 | 3473.84 |
1375660800000 | 3529.28 |
1375747200000 | 3534.33 |
1375833600000 | 3528.78 |
1375920000000 | 3528.78 |
1376006400000 | 3528.77 |
1376265600000 | 3535.83 |
1376352000000 | 3545.22 |
1376438400000 | 3532.73 |
1376524800000 | 3519.29 |
1376611200000 | 3515.63 |
1376870400000 | 3504.59 |
1376956800000 | 3420.11 |
1377043200000 | 3406.22 |
1377129600000 | 3333.02 |
1377216000000 | 3340.86 |
1377475200000 | 3329.22 |
1377561600000 | 3220.32 |
1377648000000 | 3167.13 |
1377734400000 | 3234.95 |
1377820800000 | 3310.01 |
1378080000000 | 3294.92 |
1378166400000 | 3318.87 |
1378252800000 | 3311.49 |
1378339200000 | 3315.66 |
1378425600000 | 3288.98 |
1378684800000 | 3355.89 |
1378771200000 | 3393.94 |
1378857600000 | 3416.39 |
1378944000000 | 3419.4 |
1379030400000 | 3400.51 |
1379289600000 | 3400.5 |
1379376000000 | 3449.8 |
1379462400000 | 3476.5 |
1379548800000 | 3610.97 |
1379635200000 | 3581.54 |
1379894400000 | 3548.8 |
1379980800000 | 3521.16 |
1380067200000 | 3518.98 |
1380153600000 | 3518.59 |
1380240000000 | 3516.31 |
1380499200000 | 3470.62 |
1380585600000 | 3495.34 |
1380672000000 | 3510.83 |
1380758400000 | 3540.04 |
1380844800000 | 3555.1 |
1381104000000 | 3564.33 |
1381190400000 | 3558.67 |
1381276800000 | 3545.42 |
1381363200000 | 3574.63 |
1381449600000 | 3593.96 |
1381708800000 | 3578.85 |
1381795200000 | 3578.85 |
1381881600000 | 3591.79 |
1381968000000 | 3624.58 |
1382054400000 | 3627 |
1382313600000 | 3616.28 |
1382400000000 | 3605.39 |
1382486400000 | 3615.66 |
1382572800000 | 3625.62 |
1382659200000 | 3624.94 |
1382918400000 | 3642.66 |
1383004800000 | 3624.96 |
1383091200000 | 3621.06 |
1383177600000 | 3618.31 |
1383264000000 | 3606.87 |
1383523200000 | 3613.68 |
1383609600000 | 3613.66 |
1383696000000 | 3601.46 |
1383782400000 | 3616.36 |
1383868800000 | 3624.9 |
1384128000000 | 3604.89 |
1384214400000 | 3585.03 |
1384300800000 | 3554.7 |
1384387200000 | 3573.47 |
1384473600000 | 3588.19 |
1384732800000 | 3607.76 |
1384819200000 | 3622.59 |
1384905600000 | 3598.76 |
1384992000000 | 3561.91 |
1385078400000 | 3563.93 |
1385337600000 | 3557.06 |
1385424000000 | 3545.66 |
1385510400000 | 3532.19 |
1385596800000 | 3529.67 |
1385683200000 | 3533.62 |
1385942400000 | 3548.42 |
1386028800000 | 3538.89 |
1386115200000 | 3537.59 |
1386201600000 | 3527.99 |
1386288000000 | 3515.26 |
1386547200000 | 3557.22 |
1386633600000 | 3560.44 |
1386720000000 | 3556.62 |
1386806400000 | 3529.33 |
1386892800000 | 3520.74 |
1387152000000 | 3507.98 |
1387238400000 | 3506.62 |
1387324800000 | 3491.97 |
1387411200000 | 3471.7 |
1387497600000 | 3464.05 |
1387756800000 | 3450.7 |
1387843200000 | 3451.71 |
1387929600000 | 3451.71 |
1388016000000 | 3457.13 |
1388102400000 | 3484.87 |
1388361600000 | 3488.92 |
1388448000000 | 3511.6 |
1388620800000 | 3483.01 |
1388707200000 | 3484.44 |
1388966400000 | 3499.12 |
1389052800000 | 3496.73 |
1389139200000 | 3507.13 |
1389225600000 | 3504.56 |
1389312000000 | 3512.2 |
1389571200000 | 3509.22 |
1389657600000 | 3509.22 |
1389744000000 | 3461.61 |
1389830400000 | 3425.18 |
1389916800000 | 3425.17 |
1390176000000 | 3388.34 |
1390262400000 | 3397.42 |
1390348800000 | 3396.79 |
1390435200000 | 3375.91 |
1390521600000 | 3367.06 |
1390780800000 | 3315.88 |
1390867200000 | 3324.67 |
1390953600000 | 3342.76 |
1391040000000 | 3339.52 |
1391126400000 | 3339.55 |
1391385600000 | 3339.55 |
1391472000000 | 3333.37 |
1391558400000 | 3335.36 |
1391644800000 | 3353.29 |
1391731200000 | 3367.24 |
1391990400000 | 3380.33 |
1392076800000 | 3406.7 |
1392163200000 | 3425.37 |
1392249600000 | 3426.01 |
1392336000000 | 3443.4 |
1392595200000 | 3460.28 |
1392681600000 | 3450.59 |
1392768000000 | 3465.85 |
1392854400000 | 3442.48 |
1392940800000 | 3459.38 |
1393200000000 | 3466.85 |
1393286400000 | 3468.54 |
1393372800000 | 3459.91 |
1393459200000 | 3455.47 |
1393545600000 | 3457.22 |
1393804800000 | 3433.45 |
1393891200000 | 3453.82 |
1393977600000 | 3464.96 |
1394064000000 | 3510.64 |
1394150400000 | 3531.26 |
1394409600000 | 3487.29 |
1394496000000 | 3509.82 |
1394582400000 | 3498.75 |
1394668800000 | 3499.82 |
1394755200000 | 3475.71 |
1395014400000 | 3466.1 |
1395100800000 | 3477.45 |
1395187200000 | 3485.73 |
1395273600000 | 3452.18 |
1395360000000 | 3444.26 |
1395619200000 | 3429.71 |
1395705600000 | 3423.77 |
1395792000000 | 3436.92 |
1395878400000 | 3446.28 |
1395964800000 | 3472.91 |
1396224000000 | 3504.84 |
1396310400000 | 3502.49 |
1396396800000 | 3504.61 |
1396483200000 | 3499.45 |
1396569600000 | 3503.71 |
1396828800000 | 3517.99 |
1396915200000 | 3541.92 |
1397001600000 | 3576.06 |
1397088000000 | 3599.4 |
1397174400000 | 3580.48 |
1397433600000 | 3572.88 |
1397520000000 | 3588.89 |
1397606400000 | 3608.34 |
1397692800000 | 3605.23 |
1397779200000 | 3607.29 |
1398038400000 | 3596.51 |
1398124800000 | 3597.08 |
1398211200000 | 3596.35 |
1398297600000 | 3593.11 |
1398384000000 | 3587.9 |
1398643200000 | 3580.4 |
1398729600000 | 3561.68 |
1398816000000 | 3555.14 |
1398902400000 | 3555.14 |
1398988800000 | 3556.38 |
1399248000000 | 3547.99 |
1399334400000 | 3548.47 |
1399420800000 | 3540.08 |
1399507200000 | 3554.56 |
1399593600000 | 3565.62 |
1399852800000 | 3558.56 |
1399939200000 | 3558.75 |
1400025600000 | 3600.06 |
1400112000000 | 3588.93 |
1400198400000 | 3568.23 |
1400457600000 | 3591.05 |
1400544000000 | 3575.12 |
1400630400000 | 3569.13 |
1400716800000 | 3581.81 |
1400803200000 | 3582.89 |
1401062400000 | 3579.19 |
1401148800000 | 3575.19 |
1401235200000 | 3573.6 |
1401321600000 | 3597.12 |
1401408000000 | 3625.88 |
1401667200000 | 3589.38 |
1401753600000 | 3594.95 |
1401840000000 | 3593.09 |
1401926400000 | 3604.34 |
1402012800000 | 3610.05 |
1402272000000 | 3619.01 |
1402358400000 | 3616.4 |
1402444800000 | 3626 |
1402531200000 | 3623.32 |
1402617600000 | 3614.46 |
1402876800000 | 3608.36 |
1402963200000 | 3612.52 |
1403049600000 | 3606.24 |
1403136000000 | 3633.73 |
1403222400000 | 3624.84 |
1403481600000 | 3647.83 |
1403568000000 | 3668.91 |
1403654400000 | 3641.98 |
1403740800000 | 3650.04 |
1403827200000 | 3664.28 |
1404086400000 | 3663.56 |
1404172800000 | 3667.18 |
1404259200000 | 3685.34 |
1404345600000 | 3700.81 |
1404432000000 | 3726.77 |
1404691200000 | 3737.01 |
1404777600000 | 3759.04 |
1404864000000 | 3760.69 |
1404950400000 | 3771.98 |
1405036800000 | 3766.5 |
1405296000000 | 3778.2 |
1405382400000 | 3778.17 |
1405468800000 | 3793.68 |
1405555200000 | 3791.74 |
1405641600000 | 3760.94 |
1405900800000 | 3774.11 |
1405987200000 | 3778.93 |
1406073600000 | 3787.57 |
1406160000000 | 3788.86 |
1406246400000 | 3788.74 |
1406505600000 | 3788.71 |
1406592000000 | 3788.71 |
1406678400000 | 3794.35 |
1406764800000 | 3774.82 |
1406851200000 | 3754.26 |
1407110400000 | 3782.59 |
1407196800000 | 3796.32 |
1407283200000 | 3783.29 |
1407369600000 | 3768.6 |
1407456000000 | 3747.33 |
1407715200000 | 3764.27 |
1407801600000 | 3764.64 |
1407888000000 | 3797.49 |
1407974400000 | 3804.43 |
1408060800000 | 3839.51 |
1408320000000 | 3829.19 |
1408406400000 | 3840.37 |
1408492800000 | 3819.52 |
1408579200000 | 3807.9 |
1408665600000 | 3818.81 |
1408924800000 | 3805.34 |
1409011200000 | 3804.09 |
1409097600000 | 3817.3 |
1409184000000 | 3806.48 |
1409270400000 | 3783.51 |
1409529600000 | 3783.48 |
1409616000000 | 3756.52 |
1409702400000 | 3756.58 |
1409788800000 | 3763.36 |
1409875200000 | 3774.27 |
1410134400000 | 3787.81 |
1410220800000 | 3762.11 |
1410307200000 | 3748.61 |
1410393600000 | 3757.15 |
1410480000000 | 3753.61 |
1410739200000 | 3704.02 |
1410825600000 | 3704.01 |
1410912000000 | 3716.35 |
1410998400000 | 3685.91 |
1411084800000 | 3720.62 |
1411344000000 | 3692.96 |
1411430400000 | 3679.24 |
1411516800000 | 3691.23 |
1411603200000 | 3689.35 |
1411689600000 | 3677.33 |
1411948800000 | 3653.51 |
1412035200000 | 3656.14 |
1412121600000 | 3652.78 |
1412208000000 | 3652.99 |
1412294400000 | 3633.63 |
1412553600000 | 3632.59 |
1412640000000 | 3606.39 |
1412726400000 | 3523.01 |
1412812800000 | 3579.81 |
1412899200000 | 3542.72 |
1413158400000 | 3508.68 |
1413244800000 | 3483.77 |
1413331200000 | 3447.8 |
1413417600000 | 3364.31 |
1413504000000 | 3445.66 |
1413763200000 | 3489.57 |
1413849600000 | 3498.59 |
1413936000000 | 3498.23 |
1414022400000 | 3531.94 |
1414108800000 | 3556.97 |
1414368000000 | 3581.36 |
1414454400000 | 3570.43 |
1414540800000 | 3591.24 |
1414627200000 | 3596.89 |
1414713600000 | 3611.93 |
1414972800000 | 3588.82 |
1415059200000 | 3566.01 |
1415145600000 | 3535.29 |
1415232000000 | 3539.56 |
1415318400000 | 3529.13 |
1415577600000 | 3525.36 |
1415664000000 | 3480.93 |
1415750400000 | 3477.06 |
1415836800000 | 3466.86 |
1415923200000 | 3441.04 |
1416182400000 | 3422.35 |
1416268800000 | 3416.94 |
1416355200000 | 3417.34 |
1416441600000 | 3396.85 |
1416528000000 | 3403.58 |
1416787200000 | 3423.15 |
1416873600000 | 3420.01 |
1416960000000 | 3421.86 |
1417046400000 | 3423.48 |
1417132800000 | 3370.9 |
1417392000000 | 3213.74 |
1417478400000 | 3240.25 |
1417564800000 | 3186.36 |
1417651200000 | 3174.38 |
1417737600000 | 3157.84 |
1417996800000 | 3121.92 |
1418083200000 | 3101.13 |
1418169600000 | 3118.03 |
1418256000000 | 3079.41 |
1418342400000 | 3038.36 |
1418601600000 | 2928.47 |
1418688000000 | 2920.94 |
1418774400000 | 2969.51 |
1418860800000 | 3022.01 |
1418947200000 | 3060.31 |
1419206400000 | 3105.67 |
1419292800000 | 3085.92 |
1419379200000 | 3093.1 |
1419465600000 | 3093.1 |
1419552000000 | 3119.96 |
1419811200000 | 3111.15 |
1419897600000 | 3098.59 |
1419984000000 | 3108.53 |
1420156800000 | 3085.4 |
1420416000000 | 3044.27 |
1420502400000 | 2987.16 |
1420588800000 | 2962.99 |
1420675200000 | 2999.33 |
1420761600000 | 3016.94 |
1421020800000 | 3011.72 |
1421107200000 | 2993.98 |
1421193600000 | 2998.27 |
1421280000000 | 3028.57 |
1421366400000 | 3018.65 |
1421625600000 | 3026.62 |
1421712000000 | 2995.85 |
1421798400000 | 3005.35 |
1421884800000 | 3059.7 |
1421971200000 | 3073.33 |
1422230400000 | 3057.53 |
1422316800000 | 3077.88 |
1422403200000 | 3057.21 |
1422489600000 | 3036.1 |
1422576000000 | 3046.28 |
1422835200000 | 3046.29 |
1422921600000 | 3046.28 |
1423008000000 | 3108.46 |
1423094400000 | 3099.59 |
1423180800000 | 3136 |
1423440000000 | 3131.27 |
1423526400000 | 3132.56 |
1423612800000 | 3121.1 |
1423699200000 | 3109.17 |
1423785600000 | 3150.94 |
1424044800000 | 3158.38 |
1424131200000 | 3147.89 |
1424217600000 | 3120.82 |
1424304000000 | 3120.82 |
1424390400000 | 3120.77 |
1424649600000 | 3106.67 |
1424736000000 | 3118.84 |
1424822400000 | 3140.49 |
1424908800000 | 3167.3 |
1424995200000 | 3162.43 |
1425254400000 | 3125.61 |
1425340800000 | 3129.56 |
1425427200000 | 3115.97 |
1425513600000 | 3111.91 |
1425600000000 | 3103.94 |
1425859200000 | 3076.82 |
1425945600000 | 3076.5 |
1426032000000 | 3061.63 |
1426118400000 | 3086.44 |
1426204800000 | 3078.05 |
1426464000000 | 3035.37 |
1426550400000 | 3034.13 |
1426636800000 | 3016.16 |
1426723200000 | 3029.12 |
1426809600000 | 3021.68 |
1427068800000 | 3042 |
1427155200000 | 3086.44 |
1427241600000 | 3068.81 |
1427328000000 | 3088.43 |
1427414400000 | 3071.6 |
1427673600000 | 3055.65 |
1427760000000 | 3065.02 |
1427846400000 | 3053.24 |
1427932800000 | 3089.55 |
1428019200000 | 3101.64 |
1428278400000 | 3139.09 |
1428364800000 | 3146.56 |
1428451200000 | 3154.27 |
1428537600000 | 3161.62 |
1428624000000 | 3126.35 |
1428883200000 | 3097.73 |
1428969600000 | 3093.8 |
1429056000000 | 3110.28 |
1429142400000 | 3171.37 |
1429228800000 | 3204 |
1429488000000 | 3196.43 |
1429574400000 | 3194.62 |
1429660800000 | 3215.18 |
1429747200000 | 3200.11 |
1429833600000 | 3239.36 |
1430092800000 | 3236.05 |
1430179200000 | 3230.86 |
1430265600000 | 3234.46 |
1430352000000 | 3243.38 |
1430438400000 | 3243.38 |
1430697600000 | 3242.06 |
1430784000000 | 3191.38 |
1430870400000 | 3220.96 |
1430956800000 | 3185.98 |
1431043200000 | 3194.18 |
1431302400000 | 3180.9 |
1431388800000 | 3156.29 |
1431475200000 | 3171.12 |
1431561600000 | 3199.54 |
1431648000000 | 3217.4 |
1431907200000 | 3225.41 |
1431993600000 | 3209.48 |
1432080000000 | 3174.86 |
1432166400000 | 3174.08 |
1432252800000 | 3183 |
1432512000000 | 3144.49 |
1432598400000 | 3114.01 |
1432684800000 | 3096.6 |
1432771200000 | 3080.25 |
1432857600000 | 3055.58 |
1433116800000 | 3050.54 |
1433203200000 | 3045.03 |
1433289600000 | 3079.23 |
1433376000000 | 3090.21 |
1433462400000 | 3071.21 |
1433721600000 | 3026.57 |
1433808000000 | 3016.08 |
1433894400000 | 3033.57 |
1433980800000 | 3014.7 |
1434067200000 | 3009.75 |
1434326400000 | 2982.1 |
1434412800000 | 2968.14 |
1434499200000 | 2967.14 |
1434585600000 | 3007.66 |
1434672000000 | 2987.29 |
1434931200000 | 3011.23 |
1435017600000 | 3010.57 |
1435104000000 | 3006.67 |
1435190400000 | 2997.49 |
1435276800000 | 2987.51 |
1435536000000 | 2928.52 |
1435622400000 | 2949.87 |
1435708800000 | 3006.42 |
1435795200000 | 2990.35 |
1435881600000 | 2974.21 |
1436140800000 | 2922.63 |
1436227200000 | 2915.66 |
1436313600000 | 2875.06 |
1436400000000 | 2900.61 |
1436486400000 | 2915.59 |
1436745600000 | 2914.7 |
1436832000000 | 2920.74 |
1436918400000 | 2929.04 |
1437004800000 | 2920.2 |
1437091200000 | 2921.07 |
1437350400000 | 2926.52 |
1437436800000 | 2928.73 |
1437523200000 | 2953.92 |
1437609600000 | 2964.95 |
1437696000000 | 2958.17 |
1437955200000 | 2948.31 |
1438041600000 | 2904.21 |
1438128000000 | 2922.64 |
1438214400000 | 2926.85 |
1438300800000 | 2923.89 |
1438560000000 | 2894.6 |
1438646400000 | 2886.61 |
1438732800000 | 2877.51 |
1438819200000 | 2838.53 |
1438905600000 | 2791.39 |
1439164800000 | 2719.3 |
1439251200000 | 2682.45 |
1439337600000 | 2536.23 |
1439424000000 | 2611.99 |
1439510400000 | 2533.74 |
1439769600000 | 2462.88 |
1439856000000 | 2478.69 |
1439942400000 | 2500.84 |
1440028800000 | 2472.88 |
1440115200000 | 2440.95 |
1440374400000 | 2335.37 |
1440460800000 | 2345.08 |
1440547200000 | 2341.61 |
1440633600000 | 2379.33 |
1440720000000 | 2407.21 |
1440979200000 | 2406.62 |
1441065600000 | 2427.5 |
1441152000000 | 2400.96 |
1441238400000 | 2395.89 |
1441324800000 | 2391.32 |
1441584000000 | 2347.48 |
1441670400000 | 2353.66 |
1441756800000 | 2384.83 |
1441843200000 | 2384.51 |
1441929600000 | 2403.58 |
1442188800000 | 2420.13 |
1442275200000 | 2433.66 |
1442361600000 | 2433.8 |
1442448000000 | 2494.77 |
1442534400000 | 2524.15 |
1442793600000 | 2474.96 |
1442880000000 | 2459.81 |
1442966400000 | 2422.08 |
1443052800000 | 2422.06 |
1443139200000 | 2410.51 |
1443398400000 | 2404.71 |
1443484800000 | 2369.11 |
1443571200000 | 2420.74 |
1443657600000 | 2422 |
1443744000000 | 2411.83 |
1444003200000 | 2447.01 |
1444089600000 | 2450.06 |
1444176000000 | 2562.79 |
1444262400000 | 2547.27 |
1444348800000 | 2627.29 |
1444608000000 | 2636.98 |
1444694400000 | 2604.91 |
1444780800000 | 2604.93 |
1444867200000 | 2655.32 |
1444953600000 | 2619.35 |
1445212800000 | 2607.39 |
1445299200000 | 2579.79 |
1445385600000 | 2584.46 |
1445472000000 | 2589.38 |
1445558400000 | 2639.66 |
1445817600000 | 2636.49 |
1445904000000 | 2597.91 |
1445990400000 | 2589.17 |
1446076800000 | 2577.11 |
1446163200000 | 2594.02 |
1446422400000 | 2593.12 |
1446508800000 | 2614.16 |
1446595200000 | 2627.85 |
1446681600000 | 2616.36 |
1446768000000 | 2630.15 |
1447027200000 | 2605.88 |
1447113600000 | 2605.9 |
1447200000000 | 2595.69 |
1447286400000 | 2598.96 |
1447372800000 | 2589.41 |
1447632000000 | 2565.47 |
1447718400000 | 2585.79 |
1447804800000 | 2579.54 |
1447891200000 | 2605.5 |
1447977600000 | 2651.34 |
1448236800000 | 2636.54 |
1448323200000 | 2658.71 |
1448409600000 | 2659.72 |
1448496000000 | 2653.51 |
1448582400000 | 2629.93 |
1448841600000 | 2619.4 |
1448928000000 | 2650.5 |
1449014400000 | 2664.76 |
1449100800000 | 2649.69 |
1449187200000 | 2662.93 |
1449446400000 | 2687.06 |
1449532800000 | 2658.63 |
1449619200000 | 2651.6 |
1449705600000 | 2655.01 |
1449792000000 | 2625.48 |
1450051200000 | 2580.85 |
1450137600000 | 2612.39 |
1450224000000 | 2635.45 |
1450310400000 | 2664.73 |
1450396800000 | 2663.73 |
1450656000000 | 2657.81 |
1450742400000 | 2671.6 |
1450828800000 | 2678.1 |
1450915200000 | 2678.1 |
1451001600000 | 2678.1 |
1451260800000 | 2693.65 |
1451347200000 | 2710.93 |
1451433600000 | 2702.88 |
1451520000000 | 2708.36 |
1451865600000 | 2659.16 |
1451952000000 | 2681.67 |
1452038400000 | 2682.27 |
1452124800000 | 2667.06 |
1452211200000 | 2671.62 |
1452470400000 | 2661.04 |
1452556800000 | 2641.64 |
1452643200000 | 2661.05 |
1452729600000 | 2631.98 |
1452816000000 | 2625.89 |
1453075200000 | 2610.31 |
1453161600000 | 2640.15 |
1453248000000 | 2592.76 |
1453334400000 | 2565.87 |
1453420800000 | 2645.61 |
1453680000000 | 2645.64 |
1453766400000 | 2615.17 |
1453852800000 | 2640.43 |
1453939200000 | 2651.07 |
1454025600000 | 2689.87 |
1454284800000 | 2689.89 |
1454371200000 | 2668.78 |
1454457600000 | 2650.3 |
1454544000000 | 2704.04 |
1454630400000 | 2685.25 |
1454889600000 | 2685.26 |
1454976000000 | 2685.25 |
1455062400000 | 2709.39 |
1455148800000 | 2684 |
1455235200000 | 2660.63 |
1455494400000 | 2694.96 |
1455580800000 | 2689.13 |
1455667200000 | 2657.34 |
1455753600000 | 2703.52 |
1455840000000 | 2684.66 |
1456099200000 | 2705.5 |
1456185600000 | 2715.88 |
1456272000000 | 2691.45 |
1456358400000 | 2680.45 |
1456444800000 | 2662.74 |
1456704000000 | 2676.99 |
1456790400000 | 2701.98 |
1456876800000 | 2715.06 |
1456963200000 | 2740.44 |
1457049600000 | 2745.59 |
1457308800000 | 2744.8 |
1457395200000 | 2715.36 |
1457481600000 | 2724.69 |
1457568000000 | 2764.27 |
1457654400000 | 2780.06 |
1457913600000 | 2765.89 |
1458000000000 | 2753.18 |
1458086400000 | 2759.1 |
1458172800000 | 2824.51 |
1458259200000 | 2847.79 |
1458518400000 | 2829.31 |
1458604800000 | 2867.47 |
1458691200000 | 2883.41 |
1458777600000 | 2850.95 |
1458864000000 | 2844.96 |
1459123200000 | 2851.42 |
1459209600000 | 2870.09 |
1459296000000 | 2920.38 |
1459382400000 | 2957.09 |
1459468800000 | 2968.09 |
1459728000000 | 2977.17 |
1459814400000 | 2967.84 |
1459900800000 | 2962.36 |
1459987200000 | 2981.39 |
1460073600000 | 2992.23 |
1460332800000 | 2993.05 |
1460419200000 | 3011.98 |
1460505600000 | 3013.5 |
1460592000000 | 2999.86 |
1460678400000 | 2984.26 |
1460937600000 | 2949.04 |
1461024000000 | 2979.16 |
1461110400000 | 3000.81 |
1461196800000 | 2994.31 |
1461283200000 | 2979.06 |
1461542400000 | 2946.92 |
1461628800000 | 2899.49 |
1461715200000 | 2912.76 |
1461801600000 | 2911.08 |
1461888000000 | 2899.67 |
1462147200000 | 2899.66 |
1462233600000 | 2867.21 |
1462320000000 | 2834.1 |
1462406400000 | 2822.37 |
1462492800000 | 2833.54 |
1462752000000 | 2819.62 |
1462838400000 | 2792.92 |
1462924800000 | 2817.37 |
1463011200000 | 2824.97 |
1463097600000 | 2816.58 |
1463356800000 | 2796.44 |
1463443200000 | 2815.55 |
1463529600000 | 2785.67 |
1463616000000 | 2772.64 |
1463702400000 | 2771.36 |
1463961600000 | 2776.81 |
1464048000000 | 2742.82 |
1464134400000 | 2748.36 |
1464220800000 | 2758.07 |
1464307200000 | 2774.81 |
1464566400000 | 2739.86 |
1464652800000 | 2737.82 |
1464739200000 | 2723.6 |
1464825600000 | 2725.23 |
1464912000000 | 2737.17 |
1465171200000 | 2768.36 |
1465257600000 | 2823.28 |
1465344000000 | 2818.61 |
1465430400000 | 2817.66 |
1465516800000 | 2802.4 |
1465776000000 | 2766.37 |
1465862400000 | 2755.23 |
1465948800000 | 2756.23 |
1466035200000 | 2734.26 |
1466121600000 | 2739.4 |
1466380800000 | 2758.09 |
1466467200000 | 2795.43 |
1466553600000 | 2795.42 |
1466640000000 | 2801.7 |
1466726400000 | 2722.52 |
1466985600000 | 2708 |
1467072000000 | 2750.62 |
1467158400000 | 2807.75 |
1467244800000 | 2809.86 |
1467331200000 | 2832.24 |
1467590400000 | 2840.36 |
1467676800000 | 2828.25 |
1467763200000 | 2828.25 |
1467849600000 | 2828.25 |
1467936000000 | 2810.65 |
1468195200000 | 2852.26 |
1468281600000 | 2865.98 |
1468368000000 | 2921.36 |
1468454400000 | 2924.36 |
1468540800000 | 2925.98 |
1468800000000 | 2915.93 |
1468886400000 | 2915.23 |
1468972800000 | 2897.01 |
1469059200000 | 2870.58 |
1469145600000 | 2870.42 |
1469404800000 | 2871.44 |
1469491200000 | 2866.4 |
1469577600000 | 2861.2 |
1469664000000 | 2882.93 |
1469750400000 | 2863.05 |
1470009600000 | 2912.54 |
1470096000000 | 2891.34 |
1470182400000 | 2885.33 |
1470268800000 | 2902.65 |
1470355200000 | 2940.26 |
1470614400000 | 2945.04 |
1470700800000 | 2959.26 |
1470787200000 | 2995.79 |
1470873600000 | 2998.44 |
1470960000000 | 2993 |
1471219200000 | 3015.09 |
1471305600000 | 3039.43 |
1471392000000 | 3007.49 |
1471478400000 | 3024.69 |
1471564800000 | 2994.73 |
1471824000000 | 2986.27 |
1471910400000 | 2972.44 |
1471996800000 | 2948.04 |
1472083200000 | 2965.15 |
1472169600000 | 2969.37 |
1472428800000 | 2953.38 |
1472515200000 | 2953.63 |
1472601600000 | 2953.64 |
1472688000000 | 2933.51 |
1472774400000 | 2931.76 |
1473033600000 | 2952.01 |
1473120000000 | 2953.84 |
1473206400000 | 2978.71 |
1473292800000 | 2996.08 |
1473379200000 | 2969.15 |
1473638400000 | 2969.16 |
1473724800000 | 2922.89 |
1473811200000 | 2902.55 |
1473897600000 | 2912.14 |
1473984000000 | 2912.14 |
1474243200000 | 2900.16 |
1474329600000 | 2899.36 |
1474416000000 | 2910.88 |
1474502400000 | 2953.56 |
1474588800000 | 2954.54 |
1474848000000 | 2933.05 |
1474934400000 | 2939.4 |
1475020800000 | 2948.62 |
1475107200000 | 2966.4 |
1475193600000 | 2936.92 |
1475452800000 | 2936.91 |
1475539200000 | 2954.31 |
1475625600000 | 2946.43 |
1475712000000 | 2943.44 |
1475798400000 | 2926.98 |
1476057600000 | 2917.34 |
1476144000000 | 2922.88 |
1476230400000 | 2900.26 |
1476316800000 | 2883.51 |
1476403200000 | 2898.72 |
1476662400000 | 2886.7 |
1476748800000 | 2918 |
1476835200000 | 2922.64 |
1476921600000 | 2922.18 |
1477008000000 | 2929.76 |
1477267200000 | 2930.22 |
1477353600000 | 2936.72 |
1477440000000 | 2926.36 |
1477526400000 | 2912.69 |
1477612800000 | 2899.61 |
1477872000000 | 2893.58 |
1477958400000 | 2901.45 |
1478044800000 | 2871.41 |
1478131200000 | 2863.85 |
1478217600000 | 2857.63 |
1478476800000 | 2863.5 |
1478563200000 | 2873.76 |
1478649600000 | 2826.24 |
1478736000000 | 2822.13 |
1478822400000 | 2785.22 |
1479081600000 | 2737.46 |
1479168000000 | 2752.19 |
1479254400000 | 2746.92 |
1479340800000 | 2702.83 |
1479427200000 | 2696.15 |
1479686400000 | 2687.2 |
1479772800000 | 2690.47 |
1479859200000 | 2656.25 |
1479945600000 | 2637.98 |
1480032000000 | 2628.52 |
1480291200000 | 2610.5 |
1480377600000 | 2594.78 |
1480464000000 | 2604.5 |
1480550400000 | 2602.25 |
1480636800000 | 2616.18 |
1480896000000 | 2606.19 |
1480982400000 | 2612.78 |
1481068800000 | 2615.47 |
1481155200000 | 2636.67 |
1481241600000 | 2641.24 |
1481500800000 | 2641.23 |
1481587200000 | 2642.57 |
1481673600000 | 2629.09 |
1481760000000 | 2623.19 |
1481846400000 | 2618.54 |
1482105600000 | 2620.82 |
1482192000000 | 2613.13 |
1482278400000 | 2616.16 |
1482364800000 | 2611.55 |
1482451200000 | 2600.83 |
1482710400000 | 2600.83 |
1482796800000 | 2598.59 |
1482883200000 | 2603.06 |
1482969600000 | 2597.65 |
1483056000000 | 2603.41 |
1483315200000 | 2603.41 |
1483401600000 | 2613.05 |
1483488000000 | 2622.37 |
1483574400000 | 2644.49 |
1483660800000 | 2652.35 |
1483920000000 | 2647.32 |
1484006400000 | 2658.32 |
1484092800000 | 2682.76 |
1484179200000 | 2708.9 |
1484265600000 | 2701.09 |
1484524800000 | 2679.76 |
1484611200000 | 2705.53 |
1484697600000 | 2724.67 |
1484784000000 | 2716.56 |
1484870400000 | 2705.04 |
1485129600000 | 2705.92 |
1485216000000 | 2724.4 |
1485302400000 | 2722.74 |
1485388800000 | 2744.9 |
1485475200000 | 2751.59 |
1485734400000 | 2751.58 |
1485820800000 | 2751.4 |
1485907200000 | 2751.4 |
1485993600000 | 2771.02 |
1486080000000 | 2776.12 |
1486339200000 | 2795.47 |
1486425600000 | 2796.61 |
1486512000000 | 2796.86 |
1486598400000 | 2796.85 |
1486684800000 | 2799.53 |
1486944000000 | 2809.53 |
1487030400000 | 2813.78 |
1487116800000 | 2809.36 |
1487203200000 | 2796.97 |
1487289600000 | 2806.03 |
1487548800000 | 2807.8 |
1487635200000 | 2815.62 |
1487721600000 | 2832.37 |
1487808000000 | 2830.85 |
1487894400000 | 2826.68 |
1488153600000 | 2802.22 |
1488240000000 | 2807.13 |
1488326400000 | 2814.53 |
1488412800000 | 2838.47 |
1488499200000 | 2829.97 |
1488758400000 | 2848.39 |
1488844800000 | 2870.82 |
1488931200000 | 2871.92 |
1489017600000 | 2847.43 |
1489104000000 | 2851.22 |
1489363200000 | 2854.69 |
1489449600000 | 2858.97 |
1489536000000 | 2855.06 |
1489622400000 | 2885.79 |
1489708800000 | 2909.33 |
1489968000000 | 2915.49 |
1490054400000 | 2925.86 |
1490140800000 | 2919.12 |
1490227200000 | 2940.98 |
1490313600000 | 2934.44 |
1490572800000 | 2947.02 |
1490659200000 | 2960.38 |
1490745600000 | 2963.93 |
1490832000000 | 2970.11 |
1490918400000 | 2963.83 |
1491177600000 | 2975.28 |
1491264000000 | 2980.13 |
1491350400000 | 3005.28 |
1491436800000 | 2993.07 |
1491523200000 | 2986.03 |
1491782400000 | 2997.13 |
1491868800000 | 2991.98 |
1491955200000 | 3002.46 |
1492041600000 | 2991.97 |
1492128000000 | 2961.59 |
1492387200000 | 2985.07 |
1492473600000 | 3001.73 |
1492560000000 | 3000.49 |
1492646400000 | 3007.91 |
1492732800000 | 3026.47 |
1492992000000 | 3026.46 |
1493078400000 | 3084.09 |
1493164800000 | 3114.31 |
1493251200000 | 3116.03 |
1493337600000 | 3137.26 |
1493596800000 | 3137.26 |
1493683200000 | 3162.67 |
1493769600000 | 3165.88 |
1493856000000 | 3132.94 |
1493942400000 | 3145.31 |
1494201600000 | 3178.24 |
1494288000000 | 3166.44 |
1494374400000 | 3166.44 |
1494460800000 | 3185.82 |
1494547200000 | 3180.31 |
1494806400000 | 3198.25 |
1494892800000 | 3200.47 |
1494979200000 | 3192.59 |
1495065600000 | 3169.04 |
1495152000000 | 3188.31 |
1495411200000 | 3202.04 |
1495497600000 | 3188.54 |
1495584000000 | 3169.02 |
1495670400000 | 3185.23 |
1495756800000 | 3174.38 |
1496016000000 | 3148.55 |
1496102400000 | 3121.83 |
1496188800000 | 3118.64 |
1496275200000 | 3110.99 |
1496361600000 | 3160.13 |
1496620800000 | 3180.98 |
1496707200000 | 3163.31 |
1496793600000 | 3161.79 |
1496880000000 | 3168.66 |
1496966400000 | 3182.03 |
1497225600000 | 3182.05 |
1497312000000 | 3178.25 |
1497398400000 | 3196.52 |
1497484800000 | 3186.67 |
1497571200000 | 3173.93 |
1497830400000 | 3142.75 |
1497916800000 | 3133.56 |
1498003200000 | 3120.44 |
1498089600000 | 3118.44 |
1498176000000 | 3126.95 |
1498435200000 | 3126.95 |
1498521600000 | 3126.95 |
1498608000000 | 3133.06 |
1498694400000 | 3152.68 |
1498780800000 | 3161.76 |
1499040000000 | 3150.27 |
1499126400000 | 3147.25 |
1499212800000 | 3155.76 |
1499299200000 | 3157.04 |
1499385600000 | 3136.36 |
1499644800000 | 3126.18 |
1499731200000 | 3097.83 |
1499817600000 | 3116.84 |
1499904000000 | 3117.58 |
1499990400000 | 3111.7 |
1500249600000 | 3127.48 |
1500336000000 | 3138.46 |
1500422400000 | 3143.81 |
1500508800000 | 3138.04 |
1500595200000 | 3130.09 |
1500854400000 | 3137.74 |
1500940800000 | 3129.73 |
1501027200000 | 3131.39 |
1501113600000 | 3156.73 |
1501200000000 | 3157.4 |
1501459200000 | 3164.64 |
1501545600000 | 3151.98 |
1501632000000 | 3162.33 |
1501718400000 | 3162.3 |
1501804800000 | 3160.12 |
1502064000000 | 3152.22 |
1502150400000 | 3149.78 |
1502236800000 | 3146.8 |
1502323200000 | 3128.35 |
1502409600000 | 3089.12 |
1502668800000 | 3108.48 |
1502755200000 | 3122.51 |
1502841600000 | 3146.6 |
1502928000000 | 3160.47 |
1503014400000 | 3166.22 |
1503273600000 | 3166.73 |
1503360000000 | 3183.6 |
1503446400000 | 3194.11 |
1503532800000 | 3207.3 |
1503619200000 | 3208.6 |
1503878400000 | 3206.21 |
1503964800000 | 3185.43 |
1504051200000 | 3211.22 |
1504137600000 | 3211.2 |
1504224000000 | 3211.22 |
1504483200000 | 3211.22 |
1504569600000 | 3222.86 |
1504656000000 | 3237.65 |
1504742400000 | 3273.06 |
1504828800000 | 3303.74 |
1505088000000 | 3307.85 |
1505174400000 | 3297.36 |
1505260800000 | 3307.02 |
1505347200000 | 3296.21 |
1505433600000 | 3319.03 |
1505692800000 | 3295 |
1505779200000 | 3290.54 |
1505865600000 | 3290.6 |
1505952000000 | 3275.82 |
1506038400000 | 3275.83 |
1506297600000 | 3248.87 |
1506384000000 | 3226.27 |
1506470400000 | 3215.06 |
1506556800000 | 3206.28 |
1506643200000 | 3247.62 |
1506902400000 | 3227.69 |
1506988800000 | 3228.98 |
1507075200000 | 3240.99 |
1507161600000 | 3256.78 |
1507248000000 | 3261.92 |
1507507200000 | 3257.89 |
1507593600000 | 3271.97 |
1507680000000 | 3285.71 |
1507766400000 | 3278.23 |
1507852800000 | 3286.74 |
1508112000000 | 3303.01 |
1508198400000 | 3282.96 |
1508284800000 | 3282.96 |
1508371200000 | 3287.79 |
1508457600000 | 3271.04 |
1508716800000 | 3267.68 |
1508803200000 | 3257.9 |
1508889600000 | 3262.79 |
1508976000000 | 3260.05 |
1509062400000 | 3280.62 |
1509321600000 | 3318.53 |
1509408000000 | 3317.56 |
1509494400000 | 3311.45 |
1509580800000 | 3312.3 |
1509667200000 | 3310.34 |
1509926400000 | 3323.83 |
1510012800000 | 3328.46 |
1510099200000 | 3321.66 |
1510185600000 | 3340.22 |
1510272000000 | 3346.72 |
1510531200000 | 3346.48 |
1510617600000 | 3334.59 |
1510704000000 | 3328.6 |
1510790400000 | 3313.45 |
1510876800000 | 3327.95 |
1511136000000 | 3327.28 |
1511222400000 | 3308.25 |
1511308800000 | 3363.76 |
1511395200000 | 3378.96 |
1511481600000 | 3355.56 |
1511740800000 | 3352.68 |
1511827200000 | 3354.85 |
1511913600000 | 3374.06 |
1512000000000 | 3397.82 |
1512086400000 | 3397.81 |
1512345600000 | 3387.2 |
1512432000000 | 3359.21 |
1512518400000 | 3337.1 |
1512604800000 | 3336.14 |
1512691200000 | 3329.48 |
1512950400000 | 3349.93 |
1513036800000 | 3353.08 |
1513123200000 | 3354.47 |
1513209600000 | 3376.11 |
1513296000000 | 3392.24 |
1513555200000 | 3386.74 |
1513641600000 | 3382.15 |
1513728000000 | 3400.33 |
1513814400000 | 3402.89 |
1513900800000 | 3415.79 |
1514160000000 | 3415.79 |
1514246400000 | 3401.27 |
1514332800000 | 3418.35 |
1514419200000 | 3432.55 |
1514505600000 | 3495.03 |
1514851200000 | 3503.61 |
1514937600000 | 3573.03 |
1515024000000 | 3616.25 |
1515110400000 | 3665.87 |
1515369600000 | 3725.84 |
1515456000000 | 3688.19 |
1515542400000 | 3667.48 |
1515628800000 | 3650.87 |
1515715200000 | 3679.88 |
1515974400000 | 3668.54 |
1516060800000 | 3667.89 |
1516147200000 | 3647.39 |
1516233600000 | 3630.74 |
1516320000000 | 3659.13 |
1516579200000 | 3674.83 |
1516665600000 | 3710.72 |
1516752000000 | 3712.89 |
1516838400000 | 3746.14 |
1516924800000 | 3750.16 |
1517184000000 | 3733.73 |
1517270400000 | 3677.12 |
1517356800000 | 3677.07 |
1517443200000 | 3677.08 |
1517529600000 | 3670.05 |
1517788800000 | 3609.77 |
1517875200000 | 3542.03 |
1517961600000 | 3572.03 |
1518048000000 | 3566.33 |
1518134400000 | 3520.75 |
1518393600000 | 3507.04 |
1518480000000 | 3523.47 |
1518566400000 | 3550.13 |
1518652800000 | 3598.89 |
1518739200000 | 3598.84 |
1518998400000 | 3657.68 |
1519084800000 | 3646.31 |
1519171200000 | 3663.19 |
1519257600000 | 3656.5 |
1519344000000 | 3664.36 |
1519603200000 | 3669.86 |
1519689600000 | 3668.63 |
1519776000000 | 3630.37 |
1519862400000 | 3611.28 |
1519948800000 | 3609.47 |
1520208000000 | 3540.12 |
1520294400000 | 3556.82 |
1520380800000 | 3492.4 |
1520467200000 | 3498.02 |
1520553600000 | 3504.81 |
1520812800000 | 3545.87 |
1520899200000 | 3540.39 |
1520985600000 | 3528.39 |
1521072000000 | 3510.9 |
1521158400000 | 3504.7 |
1521417600000 | 3495.43 |
1521504000000 | 3464.69 |
1521590400000 | 3444.08 |
1521676800000 | 3468.56 |
1521763200000 | 3424.69 |
1522022400000 | 3429.91 |
1522108800000 | 3470.41 |
1522195200000 | 3455.92 |
1522281600000 | 3443.13 |
1522368000000 | 3465.12 |
1522627200000 | 3442.84 |
1522713600000 | 3398.37 |
1522800000000 | 3259.67 |
1522886400000 | 3330.36 |
1522972800000 | 3319.35 |
1523232000000 | 3353.21 |
1523318400000 | 3463.03 |
1523404800000 | 3528.87 |
1523491200000 | 3500.69 |
1523577600000 | 3534.92 |
1523836800000 | 3522.07 |
1523923200000 | 3501.32 |
1524009600000 | 3471.78 |
1524096000000 | 3484.81 |
1524182400000 | 3439.82 |
1524441600000 | 3402.07 |
1524528000000 | 3388.29 |
1524614400000 | 3331.93 |
1524700800000 | 3346.51 |
1524787200000 | 3366.38 |
1525046400000 | 3375.56 |
1525132800000 | 3375.57 |
1525219200000 | 3395.08 |
1525305600000 | 3391.1 |
1525392000000 | 3375.26 |
1525651200000 | 3338.43 |
1525737600000 | 3380.7 |
1525824000000 | 3380.7 |
1525910400000 | 3380.73 |
1525996800000 | 3380.71 |
1526256000000 | 3385.61 |
1526342400000 | 3325.38 |
1526428800000 | 3321.54 |
1526515200000 | 3312.92 |
1526601600000 | 3273.91 |
1526860800000 | 3277.55 |
1526947200000 | 3289.09 |
1527033600000 | 3234.64 |
1527120000000 | 3201.9 |
1527206400000 | 3231.79 |
1527465600000 | 3225.98 |
1527552000000 | 3225.98 |
1527638400000 | 3152.73 |
1527724800000 | 3174.49 |
1527811200000 | 3206.79 |
1528070400000 | 3226.18 |
1528156800000 | 3243.15 |
1528243200000 | 3281.1 |
1528329600000 | 3302.72 |
1528416000000 | 3295.59 |
1528675200000 | 3292.75 |
1528761600000 | 3296.1 |
1528848000000 | 3289.59 |
1528934400000 | 3320.05 |
1529020800000 | 3320.05 |
1529280000000 | 3273.15 |
1529366400000 | 3247.17 |
1529452800000 | 3259.99 |
1529539200000 | 3214.6 |
1529625600000 | 3236.57 |
1529884800000 | 3220.1 |
1529971200000 | 3197.33 |
1530057600000 | 3181.61 |
1530144000000 | 3161.76 |
1530230400000 | 3193.97 |
1530489600000 | 3173.91 |
1530576000000 | 3174.64 |
1530662400000 | 3197.95 |
1530748800000 | 3199.13 |
1530835200000 | 3180.09 |
1531094400000 | 3190.2 |
1531180800000 | 3204.94 |
1531267200000 | 3167.11 |
1531353600000 | 3224.75 |
1531440000000 | 3241.15 |
1531699200000 | 3267.49 |
1531785600000 | 3275.88 |
1531872000000 | 3296.16 |
1531958400000 | 3315.93 |
1532044800000 | 3328.07 |
1532304000000 | 3347.68 |
1532390400000 | 3370.6 |
1532476800000 | 3392.74 |
1532563200000 | 3373.13 |
1532649600000 | 3375.19 |
1532908800000 | 3363.78 |
1532995200000 | 3359.55 |
1533081600000 | 3369.69 |
1533168000000 | 3332.38 |
1533254400000 | 3341.2 |
1533513600000 | 3337.44 |
1533600000000 | 3338.26 |
1533686400000 | 3360.28 |
1533772800000 | 3369.71 |
1533859200000 | 3363.54 |
1534118400000 | 3326.55 |
1534204800000 | 3337.52 |
1534291200000 | 3335.07 |
1534377600000 | 3322.31 |
1534464000000 | 3312.81 |
1534723200000 | 3327.99 |
1534809600000 | 3323.64 |
1534896000000 | 3323.65 |
1534982400000 | 3338.73 |
1535068800000 | 3296.16 |
1535328000000 | 3297 |
1535414400000 | 3291.8 |
1535500800000 | 3256.48 |
1535587200000 | 3233.5 |
1535673600000 | 3233.5 |
1535932800000 | 3200.65 |
1536019200000 | 3215.09 |
1536105600000 | 3194.94 |
1536192000000 | 3185.93 |
1536278400000 | 3183.99 |
1536537600000 | 3183.99 |
1536624000000 | 3184.01 |
1536710400000 | 3137.22 |
1536796800000 | 3151.89 |
1536883200000 | 3188.08 |
1537142400000 | 3188.1 |
1537228800000 | 3171.81 |
1537315200000 | 3186.44 |
1537401600000 | 3195.57 |
1537488000000 | 3226.38 |
1537747200000 | 3214.26 |
1537833600000 | 3215.61 |
1537920000000 | 3226.85 |
1538006400000 | 3225.56 |
1538092800000 | 3231.31 |
1538352000000 | 3244.49 |
1538438400000 | 3238.14 |
1538524800000 | 3242.9 |
1538611200000 | 3222.84 |
1538697600000 | 3213.72 |
1538956800000 | 3167.74 |
1539043200000 | 3160.27 |
1539129600000 | 3109.47 |
1539216000000 | 3065.86 |
1539302400000 | 3073.91 |
1539561600000 | 3062.74 |
1539648000000 | 3053.63 |
1539734400000 | 3087.53 |
1539820800000 | 3081.98 |
1539907200000 | 3065.63 |
1540166400000 | 3049.93 |
1540252800000 | 3017.74 |
1540339200000 | 3001.73 |
1540425600000 | 2941.08 |
1540512000000 | 2950.43 |
1540771200000 | 2918.64 |
1540857600000 | 2918.9 |
1540944000000 | 2965.01 |
1541030400000 | 2977.33 |
1541116800000 | 3021.66 |
1541376000000 | 3023.6 |
1541462400000 | 3023.59 |
1541548800000 | 3058.57 |
1541635200000 | 3069.49 |
1541721600000 | 3036.83 |
1541980800000 | 3017.66 |
1542067200000 | 3001.17 |
1542153600000 | 3000.79 |
1542240000000 | 3030.52 |
1542326400000 | 3053.85 |
1542585600000 | 3050.46 |
1542672000000 | 3050.46 |
1542758400000 | 3033.96 |
1542844800000 | 3011.61 |
1542931200000 | 2990.26 |
1543190400000 | 2988.87 |
1543276800000 | 2951.78 |
1543363200000 | 2941.54 |
1543449600000 | 2953.53 |
1543536000000 | 2898.08 |
1543795200000 | 2947.39 |
1543881600000 | 2951.85 |
1543968000000 | 2930.37 |
1544054400000 | 2896.57 |
1544140800000 | 2902.16 |
1544400000000 | 2872 |
1544486400000 | 2846.97 |
1544572800000 | 2852.15 |
1544659200000 | 2848.35 |
1544745600000 | 2820.76 |
1545004800000 | 2774.46 |
1545091200000 | 2735.52 |
1545177600000 | 2743.04 |
1545264000000 | 2733.64 |
1545350400000 | 2739.7 |
1545609600000 | 2749.59 |
1545696000000 | 2749.59 |
1545782400000 | 2729.02 |
1545868800000 | 2770.57 |
1545955200000 | 2786.64 |
1546214400000 | 2803.17 |
1546387200000 | 2784.97 |
1546473600000 | 2779.81 |
1546560000000 | 2801.14 |
1546819200000 | 2840.29 |
1546905600000 | 2842.71 |
1546992000000 | 2874.09 |
1547078400000 | 2903.14 |
1547164800000 | 2927.66 |
1547424000000 | 2895.52 |
1547510400000 | 2902.89 |
1547596800000 | 2900.75 |
1547683200000 | 2916.43 |
1547769600000 | 2928.37 |
1548028800000 | 2928.36 |
1548115200000 | 2913.65 |
1548201600000 | 2903.49 |
1548288000000 | 2920.03 |
1548374400000 | 2958.75 |
1548633600000 | 2957.17 |
1548720000000 | 2943.89 |
1548806400000 | 2938.5 |
1548892800000 | 2942.15 |
1548979200000 | 2942.14 |
1549238400000 | 2957.9 |
1549324800000 | 2957.89 |
1549411200000 | 2957.89 |
1549497600000 | 2993.91 |
1549584000000 | 3009.34 |
1549843200000 | 3001.82 |
1549929600000 | 2995.12 |
1550016000000 | 3014.63 |
1550102400000 | 3027.11 |
1550188800000 | 3023.37 |
1550448000000 | 3047.06 |
1550534400000 | 3074.63 |
1550620800000 | 3136.53 |
1550707200000 | 3135.75 |
1550793600000 | 3106.57 |
1551052800000 | 3118.57 |
1551139200000 | 3093.39 |
1551225600000 | 3102.04 |
1551312000000 | 3066.67 |
1551398400000 | 3075.23 |
1551657600000 | 3071.25 |
1551744000000 | 3074.64 |
1551830400000 | 3085.59 |
1551916800000 | 3092.85 |
1552003200000 | 3078.45 |
1552262400000 | 3059.92 |
1552348800000 | 3080.34 |
1552435200000 | 3076.56 |
1552521600000 | 3082.17 |
1552608000000 | 3111.4 |
1552867200000 | 3123.07 |
1552953600000 | 3088.59 |
1553040000000 | 3105.12 |
1553126400000 | 3112.16 |
1553212800000 | 3126.12 |
1553472000000 | 3098.81 |
1553558400000 | 3097.67 |
1553644800000 | 3107.31 |
1553731200000 | 3105.02 |
1553817600000 | 3103.8 |
1554076800000 | 3127.78 |
1554163200000 | 3128.97 |
1554249600000 | 3149.1 |
1554336000000 | 3158.57 |
1554422400000 | 3154.92 |
1554681600000 | 3164.03 |
1554768000000 | 3169.36 |
1554854400000 | 3164.95 |
1554940800000 | 3151.51 |
1555027200000 | 3161.64 |
1555286400000 | 3163.52 |
1555372800000 | 3136.03 |
1555459200000 | 3111.48 |
1555545600000 | 3106.47 |
1555632000000 | 3121.74 |
1555891200000 | 3189.88 |
1555977600000 | 3196.39 |
1556064000000 | 3222.32 |
1556150400000 | 3212.59 |
1556236800000 | 3212.88 |
1556496000000 | 3186.06 |
1556582400000 | 3182.1 |
1556668800000 | 3182.06 |
1556755200000 | 3169.4 |
1556841600000 | 3176.59 |
1557100800000 | 3129.56 |
1557187200000 | 3151.51 |
1557273600000 | 3140.49 |
1557360000000 | 3111.4 |
1557446400000 | 3093.42 |
1557705600000 | 3043.25 |
1557792000000 | 3038.44 |
1557878400000 | 3055.23 |
1557964800000 | 3048 |
1558051200000 | 3043.21 |
1558310400000 | 3043.21 |
1558396800000 | 3015.17 |
1558483200000 | 3015.16 |
1558569600000 | 2975.86 |
1558656000000 | 2972.61 |
1558915200000 | 2974.02 |
1559001600000 | 3014.9 |
1559088000000 | 2997.21 |
1559174400000 | 3017.46 |
1559260800000 | 3031.49 |
1559520000000 | 3026.62 |
1559606400000 | 3046.04 |
1559692800000 | 3046.05 |
1559779200000 | 3046.02 |
1559865600000 | 3075.15 |
1560124800000 | 3099.22 |
1560211200000 | 3104.27 |
1560297600000 | 3103.91 |
1560384000000 | 3115.55 |
1560470400000 | 3096.1 |
1560729600000 | 3085.96 |
1560816000000 | 3074.96 |
1560902400000 | 3090.66 |
1560988800000 | 3149.99 |
1561075200000 | 3182.16 |
1561334400000 | 3174.55 |
1561420800000 | 3171.57 |
1561507200000 | 3168.56 |
1561593600000 | 3176.49 |
1561680000000 | 3179.42 |
1561939200000 | 3216.88 |
1562025600000 | 3220.62 |
1562112000000 | 3216.98 |
1562198400000 | 3232.28 |
1562284800000 | 3226.74 |
1562544000000 | 3211.94 |
1562630400000 | 3231.14 |
1562716800000 | 3230.09 |
1562803200000 | 3252.58 |
1562889600000 | 3255.4 |
1563148800000 | 3268.97 |
1563235200000 | 3278.33 |
1563321600000 | 3259.2 |
1563408000000 | 3244.63 |
1563494400000 | 3257.25 |
1563753600000 | 3245.66 |
1563840000000 | 3245.37 |
1563926400000 | 3256.04 |
1564012800000 | 3254.39 |
1564099200000 | 3237.69 |
1564358400000 | 3218.67 |
1564444800000 | 3218.67 |
1564531200000 | 3200.84 |
1564617600000 | 3180.19 |
1564704000000 | 3149.58 |
1564963200000 | 3082.05 |
1565049600000 | 3077.39 |
1565136000000 | 3079.73 |
1565222400000 | 3107.88 |
1565308800000 | 3112.99 |
1565568000000 | 3113 |
1565654400000 | 3067.29 |
1565740800000 | 3085.23 |
1565827200000 | 3044.79 |
1565913600000 | 3067.94 |
1566172800000 | 3083.79 |
1566259200000 | 3091.06 |
1566345600000 | 3091.98 |
1566432000000 | 3086.8 |
1566518400000 | 3092.51 |
1566777600000 | 3050.82 |
1566864000000 | 3043.28 |
1566950400000 | 3031.13 |
1567036800000 | 3026.2 |
1567123200000 | 3066.73 |
1567382400000 | 3066.71 |
1567468800000 | 3033 |
1567555200000 | 3047.59 |
1567641600000 | 3066.77 |
1567728000000 | 3073.42 |
1567987200000 | 3073.4 |
1568073600000 | 3095.25 |
1568160000000 | 3098.28 |
1568246400000 | 3102.33 |
1568332800000 | 3124.51 |
1568592000000 | 3124.53 |
1568678400000 | 3105.93 |
1568764800000 | 3106.37 |
1568851200000 | 3101.16 |
1568937600000 | 3124.23 |
1569196800000 | 3111.93 |
1569283200000 | 3109.84 |
1569369600000 | 3103.8 |
1569456000000 | 3114.34 |
1569542400000 | 3106.53 |
1569801600000 | 3109.11 |
1569888000000 | 3109.67 |
1569974400000 | 3102.19 |
1570060800000 | 3094.45 |
1570147200000 | 3103.15 |
1570406400000 | 3104.16 |
1570492800000 | 3123.63 |
1570579200000 | 3096.3 |
1570665600000 | 3104.16 |
1570752000000 | 3137.37 |
1571011200000 | 3138.55 |
1571097600000 | 3140.39 |
1571184000000 | 3149.29 |
1571270400000 | 3154.44 |
1571356800000 | 3154.99 |
1571616000000 | 3155.97 |
1571702400000 | 3149.05 |
1571788800000 | 3146.31 |
1571875200000 | 3161.76 |
1571961600000 | 3145.76 |
1572220800000 | 3145.78 |
1572307200000 | 3140.89 |
1572393600000 | 3126.51 |
1572480000000 | 3146.25 |
1572566400000 | 3146.23 |
1572825600000 | 3168.41 |
1572912000000 | 3189.29 |
1572998400000 | 3186.22 |
1573084800000 | 3204.27 |
1573171200000 | 3205.3 |
1573430400000 | 3197.4 |
1573516800000 | 3197.91 |
1573603200000 | 3184.71 |
1573689600000 | 3176.86 |
1573776000000 | 3176.11 |
1574035200000 | 3175.23 |
1574121600000 | 3168.7 |
1574208000000 | 3182.11 |
1574294400000 | 3175.56 |
1574380800000 | 3167.18 |
1574640000000 | 3161.96 |
1574726400000 | 3164.8 |
1574812800000 | 3155.13 |
1574899200000 | 3139.28 |
1574985600000 | 3129.13 |
1575244800000 | 3122.3 |
1575331200000 | 3112.66 |
1575417600000 | 3114.22 |
1575504000000 | 3125.72 |
1575590400000 | 3140.31 |
1575849600000 | 3151.2 |
1575936000000 | 3142.63 |
1576022400000 | 3143.45 |
1576108800000 | 3161.7 |
1576195200000 | 3202.61 |
1576454400000 | 3192.7 |
1576540800000 | 3184.21 |
1576627200000 | 3200.17 |
1576713600000 | 3171.85 |
1576800000000 | 3177.79 |
1577059200000 | 3180.77 |
1577145600000 | 3180.38 |
1577232000000 | 3180.38 |
1577318400000 | 3194.51 |
1577404800000 | 3217.5 |
1577664000000 | 3248.12 |
1577750400000 | 3243.59 |
1577923200000 | 3269.92 |
1578009600000 | 3269.59 |
1578268800000 | 3255.15 |
1578355200000 | 3264.97 |
1578441600000 | 3212.11 |
1578528000000 | 3236.67 |
1578614400000 | 3261.37 |
1578873600000 | 3269.47 |
1578960000000 | 3259.34 |
1579046400000 | 3262.77 |
1579132800000 | 3264.47 |
1579219200000 | 3286.51 |
1579478400000 | 3287.13 |
1579564800000 | 3273.31 |
1579651200000 | 3289.69 |
1579737600000 | 3273.46 |
1579824000000 | 3293.09 |
1580083200000 | 3293.07 |
1580169600000 | 3217.62 |
1580256000000 | 3253.07 |
1580342400000 | 3217.89 |
1580428800000 | 3154.09 |
1580688000000 | 3113.82 |
1580774400000 | 3136.08 |
1580860800000 | 3161.5 |
1580947200000 | 3179.58 |
1581033600000 | 3170.48 |
1581292800000 | 3145.93 |
1581379200000 | 3184.8 |
1581465600000 | 3189.85 |
1581552000000 | 3227.89 |
1581638400000 | 3250.69 |
1581897600000 | 3249.83 |
1581984000000 | 3207.37 |
1582070400000 | 3202.59 |
1582156800000 | 3209.03 |
1582243200000 | 3200.63 |
1582502400000 | 3083.23 |
1582588800000 | 3113.6 |
1582675200000 | 3091.69 |
1582761600000 | 3052.33 |
1582848000000 | 2986.28 |
1583107200000 | 2939.15 |
1583193600000 | 2965.92 |
1583280000000 | 2985.41 |
1583366400000 | 3017.99 |
1583452800000 | 2975.05 |
1583712000000 | 2735.81 |
1583798400000 | 2735.55 |
1583884800000 | 2775.02 |
1583971200000 | 2648.86 |
1584057600000 | 2491.8 |
1584316800000 | 2256.76 |
1584403200000 | 2178.82 |
1584489600000 | 2091.68 |
1584576000000 | 1932.01 |
1584662400000 | 2076.46 |
1584921600000 | 1955.85 |
1585008000000 | 2055.6 |
1585094400000 | 2154.27 |
1585180800000 | 2233.84 |
1585267200000 | 2290.45 |
1585526400000 | 2247.15 |
1585612800000 | 2300.43 |
1585699200000 | 2260.41 |
1585785600000 | 2315.99 |
1585872000000 | 2297.14 |
1586131200000 | 2335.38 |
1586217600000 | 2411.88 |
1586304000000 | 2390.05 |
1586390400000 | 2420.42 |
1586476800000 | 2398.81 |
1586736000000 | 2389.43 |
1586822400000 | 2436.32 |
1586908800000 | 2479.94 |
1586995200000 | 2494.72 |
1587081600000 | 2543.45 |
1587340800000 | 2563.35 |
1587427200000 | 2481.57 |
1587513600000 | 2512.49 |
1587600000000 | 2524.84 |
1587686400000 | 2519.72 |
1587945600000 | 2517.44 |
1588032000000 | 2504.04 |
1588118400000 | 2555 |
1588204800000 | 2624.09 |
1588291200000 | 2624.1 |
1588550400000 | 2599.35 |
1588636800000 | 2647.54 |
1588723200000 | 2652.72 |
1588809600000 | 2652.69 |
1588896000000 | 2670.76 |
1589155200000 | 2670.76 |
1589241600000 | 2691.55 |
1589328000000 | 2700.05 |
1589414400000 | 2698.59 |
1589500800000 | 2717.08 |
1589760000000 | 2771.26 |
1589846400000 | 2798.62 |
1589932800000 | 2829.92 |
1590019200000 | 2903.61 |
1590105600000 | 2854.34 |
1590364800000 | 2854.34 |
1590451200000 | 2854.33 |
1590537600000 | 2908.58 |
1590624000000 | 2897.06 |
1590710400000 | 2932.57 |
1590969600000 | 2972.82 |
1591056000000 | 3014.25 |
1591142400000 | 3013.51 |
1591228800000 | 3060.92 |
1591315200000 | 3080.23 |
1591574400000 | 3080.21 |
1591660800000 | 3123.28 |
1591747200000 | 3175.47 |
1591833600000 | 3128.18 |
1591920000000 | 3084.91 |
1592179200000 | 2929.01 |
1592265600000 | 3019.49 |
1592352000000 | 3025.56 |
1592438400000 | 2989.12 |
1592524800000 | 3016.09 |
1592784000000 | 3010.29 |
1592870400000 | 3004.46 |
1592956800000 | 3017.36 |
1593043200000 | 2991.08 |
1593129600000 | 2966.57 |
1593388800000 | 2974.15 |
1593475200000 | 3004.16 |
1593561600000 | 3058.01 |
1593648000000 | 3102.47 |
1593734400000 | 3137.08 |
1593993600000 | 3224.04 |
1594080000000 | 3229.84 |
1594166400000 | 3264.13 |
1594252800000 | 3330.6 |
1594339200000 | 3347.71 |
1594598400000 | 3426.73 |
1594684800000 | 3407.85 |
1594771200000 | 3407.73 |
1594857600000 | 3365.24 |
1594944000000 | 3487.85 |
1595203200000 | 3533.21 |
1595289600000 | 3555.42 |
1595376000000 | 3549.82 |
1595462400000 | 3563.64 |
1595548800000 | 3532.55 |
1595808000000 | 3616.12 |
1595894400000 | 3692.32 |
1595980800000 | 3687.73 |
1596067200000 | 3673.66 |
1596153600000 | 3673.69 |
1596412800000 | 3748.87 |
1596499200000 | 3861.52 |
1596585600000 | 3940.76 |
1596672000000 | 3978.12 |
1596758400000 | 3907.29 |
1597017600000 | 3811.77 |
1597104000000 | 3834.69 |
1597190400000 | 3685.71 |
1597276800000 | 3727.5 |
1597363200000 | 3628.82 |
1597622400000 | 3592.81 |
1597708800000 | 3788.34 |
1597795200000 | 3836.89 |
1597881600000 | 3836.88 |
1597968000000 | 3890.17 |
1598227200000 | 3911.26 |
1598313600000 | 3800.99 |
1598400000000 | 3877.84 |
1598486400000 | 3850.14 |
1598572800000 | 3929.68 |
1598832000000 | 3929.69 |
1598918400000 | 3942.43 |
1599004800000 | 3945.43 |
1599091200000 | 3872.4 |
1599177600000 | 3805.83 |
1599436800000 | 3746.83 |
1599523200000 | 3646.45 |
1599609600000 | 3527.17 |
1599696000000 | 3381.43 |
1599782400000 | 3532.31 |
1600041600000 | 3675.68 |
1600128000000 | 3686.87 |
1600214400000 | 3686.84 |
1600300800000 | 3634.22 |
1600387200000 | 3663.15 |
1600646400000 | 3609.19 |
1600732800000 | 3622.01 |
1600819200000 | 3577.26 |
1600905600000 | 3597.49 |
1600992000000 | 3637.61 |
1601251200000 | 3669.96 |
1601337600000 | 3673.99 |
1601424000000 | 3659.05 |
1601510400000 | 3676.16 |
1601596800000 | 3697.99 |
1601856000000 | 3777.87 |
1601942400000 | 3726.91 |
1602028800000 | 3767.67 |
1602115200000 | 3771.1 |
1602201600000 | 3807.18 |
1602460800000 | 3819.1 |
1602547200000 | 3841.72 |
1602633600000 | 3886.18 |
1602720000000 | 3884.51 |
1602806400000 | 3901.69 |
1603065600000 | 3937.66 |
1603152000000 | 3906.48 |
1603238400000 | 3822.75 |
1603324800000 | 3841.69 |
1603411200000 | 3777.92 |
1603670400000 | 3739.14 |
1603756800000 | 3777.24 |
1603843200000 | 3748.51 |
1603929600000 | 3748.5 |
1604016000000 | 3682.27 |
1604275200000 | 3623.43 |
1604361600000 | 3645.08 |
1604448000000 | 3659.85 |
1604534400000 | 3788.72 |
1604620800000 | 3865.01 |
1604880000000 | 3888.91 |
1604966400000 | 3842 |
1605052800000 | 3840.66 |
1605139200000 | 3845.26 |
1605225600000 | 3867.75 |
1605484800000 | 3857.24 |
1605571200000 | 3894.75 |
1605657600000 | 3884.63 |
1605744000000 | 3845.38 |
1605830400000 | 3893.61 |
1606089600000 | 3910.82 |
1606176000000 | 3825.59 |
1606262400000 | 3849.81 |
1606348800000 | 3924.78 |
1606435200000 | 3920.18 |
1606694400000 | 3963.05 |
1606780800000 | 3971.02 |
1606867200000 | 3982.62 |
1606953600000 | 4026.8 |
1607040000000 | 4055.1 |
1607299200000 | 4052.09 |
1607385600000 | 4095.26 |
1607472000000 | 4061.14 |
1607558400000 | 4058.88 |
1607644800000 | 4061.56 |
1607904000000 | 3960.59 |
1607990400000 | 3999.31 |
1608076800000 | 4060.47 |
1608163200000 | 4036.18 |
1608249600000 | 4010.2 |
1608508800000 | 3980.48 |
1608595200000 | 3935.39 |
1608681600000 | 3975.62 |
1608768000000 | 3967.72 |
1608854400000 | 3967.72 |
1609113600000 | 3967.91 |
1609200000000 | 3958.23 |
1609286400000 | 3980.19 |
1609372800000 | 3987.76 |
1609718400000 | 3954.45 |
1609804800000 | 3933.12 |
1609891200000 | 3884.93 |
1609977600000 | 3840.19 |
1610064000000 | 3894.89 |
1610323200000 | 3861.78 |
1610409600000 | 3905.34 |
1610496000000 | 3979.83 |
1610582400000 | 3976.62 |
1610668800000 | 3978.21 |
1610928000000 | 3984.38 |
1611014400000 | 3965.68 |
1611100800000 | 3999.95 |
1611187200000 | 3974.6 |
1611273600000 | 4011.54 |
1611532800000 | 3986.93 |
1611619200000 | 3996.13 |
1611705600000 | 4034.5 |
1611792000000 | 4034.49 |
1611878400000 | 4040.4 |
1612137600000 | 4040.42 |
1612224000000 | 4053.47 |
1612310400000 | 4083.35 |
1612396800000 | 4097 |
1612483200000 | 4077.95 |
1612742400000 | 4054.11 |
1612828800000 | 4081.66 |
1612915200000 | 4088.24 |
1613001600000 | 4131.62 |
1613088000000 | 4131.61 |
1613347200000 | 4166.92 |
1613433600000 | 4177.69 |
1613520000000 | 4158.4 |
1613606400000 | 4109.2 |
1613692800000 | 4129.99 |
1613952000000 | 4076.34 |
1614038400000 | 4101.25 |
1614124800000 | 4042.52 |
1614211200000 | 4143.49 |
1614297600000 | 4083.19 |
1614556800000 | 4048.17 |
1614643200000 | 4032.27 |
1614729600000 | 4083.69 |
1614816000000 | 4034.24 |
1614902400000 | 3985.69 |
1615161600000 | 3859.74 |
1615248000000 | 3889.58 |
1615334400000 | 3905.62 |
1615420800000 | 3952.88 |
1615507200000 | 3955.9 |
1615766400000 | 3943.68 |
1615852800000 | 3952.99 |
1615939200000 | 3980.79 |
1616025600000 | 4008.83 |
1616112000000 | 3999.46 |
1616371200000 | 3982.89 |
1616457600000 | 3944.6 |
1616544000000 | 3922.77 |
1616630400000 | 3909.6 |
1616716800000 | 3936.68 |
1616976000000 | 3951.68 |
1617062400000 | 3934.16 |
1617148800000 | 3897.13 |
1617235200000 | 3954.63 |
1617321600000 | 3991.24 |
1617580800000 | 3992.34 |
1617667200000 | 4003.53 |
1617753600000 | 4029.05 |
1617840000000 | 4081.68 |
1617926400000 | 4053.39 |
1618185600000 | 4063.16 |
1618272000000 | 4043.24 |
1618358400000 | 4062.98 |
1618444800000 | 4063.93 |
1618531200000 | 4077.19 |
1618790400000 | 4075.24 |
1618876800000 | 4073.28 |
1618963200000 | 4055.6 |
1619049600000 | 4106.38 |
1619136000000 | 4123.16 |
1619395200000 | 4176.02 |
1619481600000 | 4159.57 |
1619568000000 | 4130.14 |
1619654400000 | 4130.17 |
1619740800000 | 4122.54 |
1620000000000 | 4070.22 |
1620086400000 | 4037.65 |
1620172800000 | 4001.37 |
1620259200000 | 3930.96 |
1620345600000 | 3957.04 |
1620604800000 | 3908.88 |
1620691200000 | 3846.61 |
1620777600000 | 3857.14 |
1620864000000 | 3857.12 |
1620950400000 | 3857.16 |
1621209600000 | 3794.26 |
1621296000000 | 3852.92 |
1621382400000 | 3808.43 |
1621468800000 | 3749.48 |
1621555200000 | 3735.54 |
1621814400000 | 3809.83 |
1621900800000 | 3829 |
1621987200000 | 3829.02 |
1622073600000 | 3871.6 |
1622160000000 | 3818.98 |
1622419200000 | 3789.43 |
1622505600000 | 3791.35 |
1622592000000 | 3855.94 |
1622678400000 | 3847.93 |
1622764800000 | 3821.68 |
1623024000000 | 3821.68 |
1623110400000 | 3822.36 |
1623196800000 | 3803.12 |
1623283200000 | 3805.85 |
1623369600000 | 3817.21 |
1623628800000 | 3841.05 |
1623715200000 | 3843.17 |
1623801600000 | 3826.66 |
1623888000000 | 3799.37 |
1623974400000 | 3825.28 |
1624233600000 | 3780.88 |
1624320000000 | 3753.23 |
1624406400000 | 3732.81 |
1624492800000 | 3689.61 |
1624579200000 | 3680.58 |
1624838400000 | 3651.01 |
1624924800000 | 3675.4 |
1625011200000 | 3656.14 |
1625097600000 | 3664.08 |
1625184000000 | 3650.07 |
1625443200000 | 3668.78 |
1625529600000 | 3685.95 |
1625616000000 | 3689.25 |
1625702400000 | 3604.57 |
1625788800000 | 3638.16 |
1626048000000 | 3609.98 |
1626134400000 | 3628.33 |
1626220800000 | 3652.99 |
1626307200000 | 3684.13 |
1626393600000 | 3691.13 |
1626652800000 | 3679.83 |
1626739200000 | 3679.78 |
1626825600000 | 3688.44 |
1626912000000 | 3735.96 |
1626998400000 | 3763.31 |
1627257600000 | 3722.7 |
1627344000000 | 3716.03 |
1627430400000 | 3700.15 |
1627516800000 | 3687.38 |
1627603200000 | 3705.58 |
1627862400000 | 3733.84 |
1627948800000 | 3743.12 |
1628035200000 | 3720.86 |
1628121600000 | 3736.42 |
1628208000000 | 3739.93 |
1628467200000 | 3737.29 |
1628553600000 | 3737.27 |
1628640000000 | 3723.86 |
1628726400000 | 3714.39 |
1628812800000 | 3700.27 |
1629072000000 | 3692.8 |
1629158400000 | 3708.91 |
1629244800000 | 3725.17 |
1629331200000 | 3698.62 |
1629417600000 | 3722.33 |
1629676800000 | 3754.94 |
1629763200000 | 3816.41 |
1629849600000 | 3824.23 |
1629936000000 | 3832.31 |
1630022400000 | 3835.07 |
1630281600000 | 3875.19 |
1630368000000 | 3875.22 |
1630454400000 | 3883.05 |
1630540800000 | 3871.99 |
1630627200000 | 3904.3 |
1630886400000 | 3933.54 |
1630972800000 | 3936.01 |
1631059200000 | 3926.19 |
1631145600000 | 3895.33 |
1631232000000 | 3924.29 |
1631491200000 | 3889.48 |
1631577600000 | 3879.07 |
1631664000000 | 3875.71 |
1631750400000 | 3875.69 |
1631836800000 | 3877.07 |
1632096000000 | 3794.74 |
1632182400000 | 3808.91 |
1632268800000 | 3823.03 |
1632355200000 | 3853.59 |
1632441600000 | 3863.24 |
1632700800000 | 3860.55 |
1632787200000 | 3851.72 |
1632873600000 | 3859.98 |
1632960000000 | 3875.63 |
1633046400000 | 3862.97 |
1633305600000 | 3889.48 |
1633392000000 | 3904.75 |
1633478400000 | 3921.62 |
1633564800000 | 3942.37 |
1633651200000 | 3962.37 |
1633910400000 | 4011.52 |
1633996800000 | 4025.45 |
1634083200000 | 4034.07 |
1634169600000 | 4050.84 |
1634256000000 | 4073.18 |
1634515200000 | 4068.31 |
1634601600000 | 4068.3 |
1634688000000 | 4077.3 |
1634774400000 | 4063.2 |
1634860800000 | 4072.27 |
1635120000000 | 4069.81 |
1635206400000 | 4060.16 |
1635292800000 | 4043.25 |
1635379200000 | 4048.22 |
1635465600000 | 4066.98 |
1635724800000 | 3985.31 |
1635811200000 | 4032.13 |
1635897600000 | 4014.78 |
1635984000000 | 4014.79 |
1636070400000 | 4005.28 |
1636329600000 | 3998.92 |
1636416000000 | 3989.27 |
1636502400000 | 3956.85 |
1636588800000 | 3929.55 |
1636675200000 | 3953.03 |
1636934400000 | 3941.2 |
1637020800000 | 3925.87 |
1637107200000 | 3882.57 |
1637193600000 | 3862.35 |
1637280000000 | 3870.96 |
1637539200000 | 3868.51 |
1637625600000 | 3847.27 |
1637712000000 | 3822.32 |
1637798400000 | 3799.39 |
1637884800000 | 3730.06 |
1638144000000 | 3721.01 |
1638230400000 | 3750.36 |
1638316800000 | 3707.62 |
1638403200000 | 3635.62 |
1638489600000 | 3634.77 |
1638748800000 | 3592.15 |
1638835200000 | 3620.07 |
1638921600000 | 3633.34 |
1639008000000 | 3650.44 |
1639094400000 | 3625.46 |
1639353600000 | 3616.32 |
1639440000000 | 3596.18 |
1639526400000 | 3604.1 |
1639612800000 | 3637.12 |
1639699200000 | 3632.89 |
1639958400000 | 3591.2 |
1640044800000 | 3609.95 |
1640131200000 | 3615.36 |
1640217600000 | 3648.92 |
1640304000000 | 3665.07 |
1640563200000 | 3692.6 |
1640649600000 | 3733.95 |
1640736000000 | 3743.68 |
1640822400000 | 3752.16 |
1640908800000 | 3766.07 |
1641168000000 | 3773.94 |
1641254400000 | 3784.3 |
1641340800000 | 3786.59 |
1641427200000 | 3743.95 |
1641513600000 | 3754.67 |
1641772800000 | 3734.14 |
1641859200000 | 3717.55 |
1641945600000 | 3743.77 |
1642032000000 | 3723.01 |
1642118400000 | 3628.71 |
1642377600000 | 3614.44 |
1642464000000 | 3614.44 |
1642550400000 | 3534.79 |
1642636800000 | 3568.4 |
1642723200000 | 3548.19 |
1642982400000 | 3527.52 |
1643068800000 | 3490.6 |
1643155200000 | 3530.86 |
1643241600000 | 3507.51 |
1643328000000 | 3528.83 |
1643587200000 | 3550.57 |
1643673600000 | 3550.52 |
1643760000000 | 3550.54 |
1643846400000 | 3574.48 |
1643932800000 | 3592.4 |
1644192000000 | 3611.13 |
1644278400000 | 3621.62 |
1644364800000 | 3636.82 |
1644451200000 | 3654.76 |
1644537600000 | 3652.74 |
1644796800000 | 3627.61 |
1644883200000 | 3636.29 |
1644969600000 | 3657.57 |
1645056000000 | 3667.97 |
1645142400000 | 3664.81 |
1645401600000 | 3632.47 |
1645488000000 | 3560.39 |
1645574400000 | 3616.12 |
1645660800000 | 3548.84 |
1645747200000 | 3597.77 |
1646006400000 | 3587.07 |
1646092800000 | 3593.45 |
1646179200000 | 3563.79 |
1646265600000 | 3560.67 |
1646352000000 | 3498.28 |
1646611200000 | 3379.32 |
1646697600000 | 3293.07 |
1646784000000 | 3397.87 |
1646870400000 | 3426.33 |
1646956800000 | 3435.4 |
1647216000000 | 3396.07 |
1647302400000 | 3330.72 |
1647388800000 | 3414.39 |
1647475200000 | 3474.9 |
1647561600000 | 3469.89 |
1647820800000 | 3505.02 |
1647907200000 | 3514.85 |
1647993600000 | 3545.69 |
1648080000000 | 3556.46 |
1648166400000 | 3590.43 |
1648425600000 | 3555.06 |
1648512000000 | 3543.71 |
1648598400000 | 3566.1 |
1648684800000 | 3600.27 |
1648771200000 | 3603.25 |
1649030400000 | 3622.92 |
1649116800000 | 3667.31 |
1649203200000 | 3669.8 |
1649289600000 | 3639.69 |
1649376000000 | 3657.35 |
1649635200000 | 3596.49 |
1649721600000 | 3577.17 |
1649808000000 | 3605.49 |
1649894400000 | 3603.9 |
1649980800000 | 3597.73 |
1650240000000 | 3564.89 |
1650326400000 | 3564.87 |
1650412800000 | 3568.61 |
1650499200000 | 3579.79 |
1650585600000 | 3537.71 |
1650844800000 | 3451.99 |
1650931200000 | 3476.54 |
1651017600000 | 3441.26 |
1651104000000 | 3477.25 |
1651190400000 | 3496.29 |
1651449600000 | 3496.31 |
1651536000000 | 3496.3 |
1651622400000 | 3496.3 |
1651708800000 | 3477.23 |
1651795200000 | 3422.29 |
1652054400000 | 3359.89 |
1652140800000 | 3348.33 |
1652227200000 | 3342.44 |
1652313600000 | 3257.29 |
1652400000000 | 3296.11 |
1652659200000 | 3296.09 |
1652745600000 | 3346.71 |
1652832000000 | 3352.78 |
1652918400000 | 3318.55 |
1653004800000 | 3357.83 |
1653264000000 | 3366.38 |
1653350400000 | 3321 |
1653436800000 | 3302.3 |
1653523200000 | 3310.58 |
1653609600000 | 3308.67 |
1653868800000 | 3319.54 |
1653955200000 | 3333.56 |
1654041600000 | 3327.82 |
1654128000000 | 3323.27 |
1654214400000 | 3345.97 |
1654473600000 | 3346 |
1654560000000 | 3329.31 |
1654646400000 | 3330.41 |
1654732800000 | 3318.24 |
1654819200000 | 3278.46 |
1655078400000 | 3150.12 |
1655164800000 | 3157.61 |
1655251200000 | 3124.44 |
1655337600000 | 3129.94 |
1655424000000 | 3102.95 |
1655683200000 | 3049.03 |
1655769600000 | 3089.22 |
1655856000000 | 3041.64 |
1655942400000 | 3033.95 |
1656028800000 | 3058.31 |
1656288000000 | 3075.58 |
1656374400000 | 3086.45 |
1656460800000 | 3072.99 |
1656547200000 | 3059.48 |
1656633600000 | 3036.07 |
1656892800000 | 2998.33 |
1656979200000 | 2994.37 |
1657065600000 | 2954.11 |
1657152000000 | 2948.08 |
1657238400000 | 2952.1 |
1657497600000 | 2952.11 |
1657584000000 | 2924.01 |
1657670400000 | 2907.98 |
1657756800000 | 2893.68 |
1657843200000 | 2887.16 |
1658102400000 | 2919.16 |
1658188800000 | 2921.03 |
1658275200000 | 2955.63 |
1658361600000 | 2989.73 |
1658448000000 | 3007.55 |
1658707200000 | 2990.17 |
1658793600000 | 2995.98 |
1658880000000 | 3017.97 |
1658966400000 | 3069.1 |
1659052800000 | 3095.29 |
1659312000000 | 3114.32 |
1659398400000 | 3064.11 |
1659484800000 | 3071.89 |
1659571200000 | 3107.01 |
1659657600000 | 3105.22 |
1659916800000 | 3092.67 |
1660003200000 | 3086.86 |
1660089600000 | 3046.52 |
1660176000000 | 3112.56 |
1660262400000 | 3114.4 |
1660521600000 | 3094.81 |
1660608000000 | 3102.18 |
1660694400000 | 3105.58 |
1660780800000 | 3093.89 |
1660867200000 | 3106.3 |
1661126400000 | 3054.82 |
1661212800000 | 3058.33 |
1661299200000 | 3055.15 |
1661385600000 | 3096.71 |
1661472000000 | 3101.78 |
1661731200000 | 3052.33 |
1661817600000 | 3074.09 |
1661904000000 | 3074.08 |
1661990400000 | 3038.71 |
1662076800000 | 3033.43 |
1662336000000 | 3027.37 |
1662422400000 | 3046.7 |
1662508800000 | 3048.19 |
1662595200000 | 3056.28 |
1662681600000 | 3063.34 |
1662940800000 | 3081.4 |
1663027200000 | 3071.91 |
1663113600000 | 3041.79 |
1663200000000 | 3039.23 |
1663286400000 | 3039.25 |
1663545600000 | 2993.27 |
1663632000000 | 2997.71 |
1663718400000 | 2981.25 |
1663804800000 | 2974 |
1663891200000 | 2948.07 |
1664150400000 | 2880.98 |
1664236800000 | 2885.07 |
1664323200000 | 2845.09 |
1664409600000 | 2834.71 |
1664496000000 | 2840.07 |
1664755200000 | 2814.81 |
1664841600000 | 2838.24 |
1664928000000 | 2858.24 |
1665014400000 | 2868.69 |
1665100800000 | 2852.77 |
1665360000000 | 2852.77 |
1665446400000 | 2778.46 |
1665532800000 | 2752.69 |
1665619200000 | 2733.89 |
1665705600000 | 2747.28 |
1665964800000 | 2732.86 |
1666051200000 | 2774.21 |
1666137600000 | 2763.72 |
1666224000000 | 2767.15 |
1666310400000 | 2758.47 |
1666569600000 | 2758.46 |
1666656000000 | 2767.06 |
1666742400000 | 2794.55 |
1666828800000 | 2815.34 |
1666915200000 | 2806.74 |
1667174400000 | 2809.24 |
1667260800000 | 2795.53 |
1667347200000 | 2806.9 |
1667433600000 | 2772.36 |
1667520000000 | 2787.28 |
1667779200000 | 2800.59 |
1667865600000 | 2789.8 |
1667952000000 | 2827.51 |
1668038400000 | 2819.21 |
1668124800000 | 2917.08 |
1668384000000 | 2940.18 |
1668470400000 | 2964.97 |
1668556800000 | 2955.18 |
1668643200000 | 2926.62 |
1668729600000 | 2926.6 |
1668988800000 | 2916 |
1669075200000 | 2918.64 |
1669161600000 | 2928.65 |
1669248000000 | 3087.17 |
1669334400000 | 3089.64 |
1669593600000 | 3089.62 |
1669680000000 | 3082.36 |
1669766400000 | 3152.03 |
1669852800000 | 3226.37 |
1669939200000 | 3251.88 |
1670198400000 | 3253.27 |
1670284800000 | 3231.66 |
1670371200000 | 3217.18 |
1670457600000 | 3202.16 |
1670544000000 | 3221.13 |
1670803200000 | 3208.94 |
1670889600000 | 3210.53 |
1670976000000 | 3246.54 |
1671062400000 | 3204.9699 |
1671148800000 | 3197.82 |
1671408000000 | 3192.95 |
1671494400000 | 3169.69 |
1671580800000 | 3147.59 |
1671667200000 | 3166.62 |
1671753600000 | 3173.36 |
1672012800000 | 3173.36 |
1672099200000 | 3179.15 |
1672185600000 | 3165.26 |
1672272000000 | 3170.86 |
1672358400000 | 3183.81 |
1672617600000 | 3183.81 |
1672704000000 | 3186.77 |
1672790400000 | 3194.06 |
1672876800000 | 3207.82 |
1672963200000 | 3194.68 |
1673222400000 | 3249.9899 |
1673308800000 | 3256.01 |
1673395200000 | 3280.69 |
1673481600000 | 3312.02 |
1673568000000 | 3344.87 |
1673827200000 | 3372.95 |
1673913600000 | 3363.2 |
1674000000000 | 3372.04 |
1674086400000 | 3383.71 |
1674172800000 | 3410.6 |
1674432000000 | 3410.61 |
1674518400000 | 3410.61 |
1674604800000 | 3470.92 |
1674691200000 | 3497.47 |
1674777600000 | 3517.35 |
1675036800000 | 3531.84 |
1675123200000 | 3500.87 |
1675209600000 | 3500.85 |
1675296000000 | 3566.61 |
1675382400000 | 3557.08 |
1675641600000 | 3557.04 |
1675728000000 | 3477.85 |
1675814400000 | 3479.09 |
1675900800000 | 3450.34 |
1675987200000 | 3427.32 |
1676246400000 | 3400.15 |
1676332800000 | 3427.09 |
1676419200000 | 3411.76 |
1676505600000 | 3404.38 |
1676592000000 | 3338.83 |
1676851200000 | 3331.27 |
1676937600000 | 3314.83 |
1677024000000 | 3281.91 |
1677110400000 | 3297.4699 |
1677196800000 | 3313.87 |
1677456000000 | 3269.56 |
1677542400000 | 3239.51 |
1677628800000 | 3248.32 |
1677715200000 | 3251.15 |
1677801600000 | 3269.65 |
1678060800000 | 3290.08 |
1678147200000 | 3291.98 |
1678233600000 | 3247.06 |
1678320000000 | 3245.4 |
1678406400000 | 3211.79 |
1678665600000 | 3218.91 |
1678752000000 | 3165.18 |
1678838400000 | 3196.19 |
1678924800000 | 3151.4 |
1679011200000 | 3191.26 |
1679270400000 | 3154.66 |
1679356800000 | 3171.81 |
1679443200000 | 3192.98 |
1679529600000 | 3234.86 |
1679616000000 | 3213.41 |
1679875200000 | 3207.53 |
1679961600000 | 3237.4899 |
1680048000000 | 3253.36 |
1680134400000 | 3268.01 |
1680220800000 | 3283.58 |
1680480000000 | 3309.68 |
1680566400000 | 3333.2399 |
1680652800000 | 3334.58 |
1680739200000 | 3321.9899 |
1680825600000 | 3325.04 |
1681084800000 | 3323.2199 |
1681171200000 | 3328.76 |
1681257600000 | 3335.89 |
1681344000000 | 3359.26 |
1681430400000 | 3356.51 |
1681689600000 | 3346.25 |
1681776000000 | 3323.13 |
1681862400000 | 3294.7399 |
1681948800000 | 3292.38 |
1682035200000 | 3292.37 |
1682294400000 | 3292.37 |
1682380800000 | 3277.34 |
1682467200000 | 3256.16 |
1682553600000 | 3252.89 |
1682640000000 | 3254.66 |
1682899200000 | 3254.67 |
1682985600000 | 3256.33 |
1683072000000 | 3252.28 |
1683158400000 | 3252.26 |
1683244800000 | 3245.33 |
1683504000000 | 3249.3 |
1683590400000 | 3231.89 |
1683676800000 | 3224.3 |
1683763200000 | 3213.98 |
1683849600000 | 3200.68 |
1684108800000 | 3172.53 |
1684195200000 | 3183.62 |
1684281600000 | 3170.32 |
1684368000000 | 3176.69 |
1684454400000 | 3158.46 |
1684713600000 | 3135.02 |
1684800000000 | 3105.28 |
1684886400000 | 3070.81 |
1684972800000 | 3044.35 |
1685059200000 | 3072.98 |
1685318400000 | 3080.62 |
1685404800000 | 3082.64 |
1685491200000 | 3070.9899 |
1685577600000 | 3065.68 |
1685664000000 | 3095.6 |
1685923200000 | 3095.59 |
1686009600000 | 3060.83 |
1686096000000 | 3055.61 |
1686182400000 | 3034.59 |
1686268800000 | 3055.93 |
1686528000000 | 3060.52 |
1686614400000 | 3083.77 |
1686700800000 | 3099.57 |
1686787200000 | 3085.62 |
1686873600000 | 3104.52 |
1687132800000 | 3094.31 |
1687219200000 | 3065.68 |
1687305600000 | 3080.44 |
1687392000000 | 3070.03 |
1687478400000 | 3044.21 |
1687737600000 | 3030.4699 |
1687824000000 | 3039.68 |
1687910400000 | 3032.12 |
1687996800000 | 3032.11 |
1688083200000 | 3035.91 |
1688342400000 | 3055 |
1688428800000 | 3071.08 |
1688515200000 | 3078.43 |
1688601600000 | 3067.25 |
1688688000000 | 3052.61 |
1688947200000 | 3060.41 |
1689033600000 | 3076.58 |
1689120000000 | 3087.66 |
1689206400000 | 3144.02 |
1689292800000 | 3231.35 |
1689552000000 | 3230.5 |
1689638400000 | 3232.44 |
1689724800000 | 3232.42 |
1689811200000 | 3227.89 |
1689897600000 | 3213 |
1690156800000 | 3202.26 |
1690243200000 | 3232.92 |
1690329600000 | 3245.03 |
1690416000000 | 3272.94 |
1690502400000 | 3243.88 |
1690761600000 | 3288.01 |
1690848000000 | 3273.88 |
1690934400000 | 3248.02 |
1691020800000 | 3231.21 |
1691107200000 | 3241.52 |
1691366400000 | 3237.04 |
1691452800000 | 3231.01 |
1691539200000 | 3247.87 |
1691625600000 | 3249.75 |
1691712000000 | 3250.46 |
1691971200000 | 3252.65 |
1692057600000 | 3257.82 |
1692144000000 | 3274.64 |
1692230400000 | 3251.67 |
1692316800000 | 3247.03 |
1692576000000 | 3236.32 |
1692662400000 | 3244.51 |
1692748800000 | 3239.28 |
1692835200000 | 3253.53 |
1692921600000 | 3256.9 |
1693180800000 | 3268.29 |
1693267200000 | 3280.98 |
1693353600000 | 3290.64 |
1693440000000 | 3290.61 |
1693526400000 | 3300.21 |
1693785600000 | 3303.11 |
1693872000000 | 3275.82 |
1693958400000 | 3288.8 |
1694044800000 | 3271.32 |
1694131200000 | 3264.39 |
1694390400000 | 3258.68 |
1694476800000 | 3247.38 |
1694563200000 | 3250.08 |
1694649600000 | 3264.73 |
1694736000000 | 3275.41 |
1694995200000 | 3281.73 |
1695081600000 | 3288.18 |
1695168000000 | 3316.39 |
1695254400000 | 3308.58 |
1695340800000 | 3324.4699 |
1695600000000 | 3315.95 |
1695686400000 | 3309 |
1695772800000 | 3282.08 |
1695859200000 | 3282.08 |
1695945600000 | 3284.46 |
1696204800000 | 3249.2399 |
1696291200000 | 3237.05 |
1696377600000 | 3214.52 |
1696464000000 | 3221.08 |
1696550400000 | 3238.56 |
1696809600000 | 3218.3 |
1696896000000 | 3243.61 |
1696982400000 | 3255.69 |
1697068800000 | 3281.25 |
1697155200000 | 3264.85 |
1697414400000 | 3249.84 |
1697500800000 | 3252.7 |
1697587200000 | 3220.7 |
1697673600000 | 3191.17 |
1697760000000 | 3177.64 |
1698019200000 | 3136.16 |
1698105600000 | 3163.2399 |
1698192000000 | 3179.1 |
1698278400000 | 3174.17 |
1698364800000 | 3172.08 |
1698624000000 | 3156.62 |
1698710400000 | 3166.39 |
1698796800000 | 3143.87 |
1698883200000 | 3176.15 |
1698969600000 | 3206.34 |
1699228800000 | 3303.46 |
1699315200000 | 3269.29 |
1699401600000 | 3266.71 |
1699488000000 | 3258.1 |
1699574400000 | 3234.79 |
1699833600000 | 3234.8 |
1699920000000 | 3234.41 |
1700006400000 | 3281.76 |
1700092800000 | 3276.91 |
1700179200000 | 3279.44 |
1700438400000 | 3303.37 |
1700524800000 | 3318.92 |
1700611200000 | 3302.73 |
1700697600000 | 3289.1 |
1700784000000 | 3283.68 |
1701043200000 | 3266.57 |
1701129600000 | 3275.96 |
1701216000000 | 3279.39 |
1701302400000 | 3262.34 |
1701388800000 | 3242.75 |
1701648000000 | 3243.58 |
1701734400000 | 3238.61 |
1701820800000 | 3231.81 |
1701907200000 | 3205.75 |
1701993600000 | 3224.01 |
1702252800000 | 3228.2399 |
1702339200000 | 3221.56 |
1702425600000 | 3222.7 |
1702512000000 | 3268.4 |
1702598400000 | 3280.06 |
1702857600000 | 3270.71 |
1702944000000 | 3282.94 |
1703030400000 | 3304.21 |
1703116800000 | 3308.4699 |
1703203200000 | 3333.32 |
1703462400000 | 3333.32 |
1703548800000 | 3333.89 |
1703635200000 | 3340.75 |
1703721600000 | 3361.21 |
1703808000000 | 3368.87 |
1704153600000 | 3369.38 |
1704240000000 | 3381.31 |
1704326400000 | 3396.89 |
1704412800000 | 3416.88 |
1704672000000 | 3437.72 |
1704758400000 | 3428.97 |
1704844800000 | 3424.63 |
1704931200000 | 3431.1 |
1705017600000 | 3441.37 |
1705276800000 | 3450.2 |
1705363200000 | 3411.1 |
1705449600000 | 3371.71 |
1705536000000 | 3338.32 |
1705622400000 | 3366.67 |
1705881600000 | 3394.15 |
1705968000000 | 3390.63 |
1706054400000 | 3412.97 |
1706140800000 | 3412.98 |
1706227200000 | 3421.15 |
1706486400000 | 3425.63 |
1706572800000 | 3416.9 |
1706659200000 | 3400.04 |
1706745600000 | 3400.04 |
1706832000000 | 3391.16 |
1707091200000 | 3365.27 |
1707177600000 | 3369.66 |
1707264000000 | 3364.14 |
1707350400000 | 3374.43 |
1707436800000 | 3390.41 |
1707696000000 | 3390.45 |
1707782400000 | 3416.27 |
1707868800000 | 3402.49 |
1707955200000 | 3414.62 |
1708041600000 | 3427.58 |
1708300800000 | 3422.2 |
1708387200000 | 3427.48 |
1708473600000 | 3416.68 |
1708560000000 | 3451.49 |
1708646400000 | 3450.68 |
1708905600000 | 3440.01 |
1708992000000 | 3446.73 |
1709078400000 | 3415.27 |
1709164800000 | 3424.14 |
1709251200000 | 3415.61 |
1709510400000 | 3438.05 |
1709596800000 | 3422.23 |
1709683200000 | 3408.86 |
1709769600000 | 3444.18 |
1709856000000 | 3465.23 |
1710115200000 | 3465.9 |
1710201600000 | 3476.05 |
1710288000000 | 3482.88 |
1710374400000 | 3485.81 |
1710460800000 | 3490.04 |
1710720000000 | 3491.58 |
1710806400000 | 3489.97 |
1710892800000 | 3498.84 |
1710979200000 | 3534.25 |
1711065600000 | 3530.18 |
1711324800000 | 3538.91 |
1711411200000 | 3557.8 |
1711497600000 | 3546.88 |
1711584000000 | 3546.88 |
1711670400000 | 3561.93 |
1711929600000 | 3571.2 |
1712016000000 | 3556.55 |
1712102400000 | 3552.42 |
1712188800000 | 3583.47 |
1712275200000 | 3576.41 |
1712534400000 | 3588.01 |
1712620800000 | 3590.16 |
1712707200000 | 3590.17 |
1712793600000 | 3590.18 |
1712880000000 | 3593.48 |
1713139200000 | 3535.73 |
1713225600000 | 3468.85 |
1713312000000 | 3503.09 |
1713398400000 | 3521.37 |
1713484800000 | 3490.34 |
1713744000000 | 3523.58 |
1713830400000 | 3540.06 |
1713916800000 | 3576.82 |
1714003200000 | 3578.64 |
1714089600000 | 3602.38 |
1714348800000 | 3634.45 |
1714435200000 | 3643.68 |
1714521600000 | 3643.69 |
1714608000000 | 3651.17 |
1714694400000 | 3686.31 |
1714953600000 | 3710.74 |
1715040000000 | 3743.17 |
1715126400000 | 3739.4 |
1715212800000 | 3750.54 |
1715299200000 | 3754.45 |
1715558400000 | 3777.95 |
1715644800000 | 3790.66 |
1715731200000 | 3828.53 |
1715817600000 | 3873.07 |
1715904000000 | 3915.96 |
1716163200000 | 3952.59 |
1716249600000 | 3933.67 |
1716336000000 | 3933.67 |
1716422400000 | 3954.32 |
1716508800000 | 3927.45 |
1716768000000 | 3940.06 |
1716854400000 | 3924.68 |
1716940800000 | 3899.13 |
1717027200000 | 3903.62 |
1717113600000 | 3880.09 |
1717372800000 | 3880.08 |
1717459200000 | 3895.54 |
1717545600000 | 3890.08 |
1717632000000 | 3936.17 |
1717718400000 | 3975.83 |
1717977600000 | 3974.42 |
1718064000000 | 4013.15 |
1718150400000 | 4018.2 |
1718236800000 | 4062.46 |
1718323200000 | 4025.42 |
1718582400000 | 4025.41 |
1718668800000 | 4017.08 |
1718755200000 | 3983.69 |
1718841600000 | 3966.64 |
1718928000000 | 3990.61 |
1719187200000 | 3942.55 |
1719273600000 | 3925.84 |
1719360000000 | 3939.34 |
1719446400000 | 3906.16 |
1719532800000 | 3942.57 |
1719792000000 | 3975.19 |
1719878400000 | 3983.21 |
1719964800000 | 4020.48 |
1720051200000 | 4030.74 |
1720137600000 | 4030.94 |
1720396800000 | 4030.98 |
1720483200000 | 4040.8 |
1720569600000 | 4058.61 |
1720656000000 | 4104.71 |
1720742400000 | 4114.24 |
1721001600000 | 4141.78 |
1721088000000 | 4125.22 |
1721174400000 | 4157.62 |
1721260800000 | 4153.29 |
1721347200000 | 4105.72 |
1721606400000 | 4080.78 |
1721692800000 | 4113.68 |
1721779200000 | 4087.17 |
1721865600000 | 4051.71 |
1721952000000 | 4060.46 |
1722211200000 | 4101.08 |
1722297600000 | 4096.77 |
1722384000000 | 4106.9799 |
1722470400000 | 4131.34 |
1722556800000 | 4068.09 |
1722816000000 | 3823.28 |
1722902400000 | 3897.07 |
1722988800000 | 3965.28 |
1723075200000 | 3971.26 |
1723161600000 | 4091.44 |
1723420800000 | 4086.69 |
1723507200000 | 4066.03 |
1723593600000 | 4120.15 |
1723680000000 | 4056.02 |
1723766400000 | 4103.59 |
1724025600000 | 4167.06 |
1724112000000 | 4138.27 |
1724198400000 | 4143.34 |
1724284800000 | 4127.29 |
1724371200000 | 4066.66 |
1724630400000 | 4097.67 |
1724716800000 | 4072.32 |
1724803200000 | 4015.12 |
1724889600000 | 4012.14 |
1724976000000 | 4062.03 |
1725235200000 | 4047.68 |
1725321600000 | 4038.42 |
1725408000000 | 4018.27 |
1725494400000 | 3991.9 |
1725580800000 | 3962.08 |
1725840000000 | 3911.11 |
1725926400000 | 3941.93 |
1726012800000 | 3911.07 |
1726099200000 | 3950.13 |
1726185600000 | 4015.37 |
1726444800000 | 4015.33 |
1726531200000 | 4101.91 |
1726617600000 | 4111.67 |
1726704000000 | 4210.68 |
1726790400000 | 4240.05 |
1727049600000 | 4231.7299 |
1727136000000 | 4283.28 |
1727222400000 | 4258.57 |
1727308800000 | 4224.32 |
1727395200000 | 4233.36 |
1727654400000 | 4232.9799 |
1727740800000 | 4235.38 |
1727827200000 | 4171.17 |
1727913600000 | 4119.89 |
1728000000000 | 4111.43 |
1728259200000 | 4069.04 |
1728345600000 | 4073.11 |
1728432000000 | 4084.43 |
1728518400000 | 4097.46 |
1728604800000 | 4095.83 |
1728864000000 | 4077.84 |
1728950400000 | 4078.71 |
1729036800000 | 4089.68 |
1729123200000 | 4081.87 |
1729209600000 | 4113.8 |
1729468800000 | 4113.49 |
1729555200000 | 4090.51 |
1729641600000 | 4080.02 |
1729728000000 | 4064.1 |
1729814400000 | 4057.54 |
1730073600000 | 4010.35 |
1730160000000 | 3998.43 |
1730246400000 | 3972.02 |
1730332800000 | 3971.96 |
1730419200000 | 3990.08 |
1730678400000 | 4003.3 |
1730764800000 | 4022.81 |
1730851200000 | 4054.99 |
1730937600000 | 4035.63 |
1731024000000 | 4025.15 |
1731283200000 | 3986.35 |
1731369600000 | 3963.09 |
1731456000000 | 3962.55 |
1731542400000 | 3948.79 |
1731628800000 | 3956.43 |
1731888000000 | 3942.37 |
1731974400000 | 3960.65 |
1732060800000 | 3967.73 |
1732147200000 | 3954.62 |
1732233600000 | 3956.22 |
1732492800000 | 3995.36 |
1732579200000 | 3970.29 |
1732665600000 | 4002.59 |
1732752000000 | 3990.04 |
1732838400000 | 3998.03 |
STOXX Malaysia Small Cap | STOXX Emerging Markets All Cap | |
---|---|---|
2017 | 34.248159145119 | 38.1418863624 |
2018 | -19.727722663659 | -15.71715618689 |
2019 | 15.646819745322 | 19.422456386872 |
2020 | 22.749096390508 | 19.987685664342 |
2021 | -5.5385625639367 | -1.2303801472855 |
2022 | -15.460679169533 | -20.805275435793 |
2023 | 5.8125327830501 | 12.465440780807 |
2024 | 20.474651252953 | 8.9110189819379 |
Methodology
The STOXX Malaysia Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Malaysia covering approximately 15% of investable market capitalization. STOXX Malaysia Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1213347060 | SWMYSCP | .SWMYSCP | |
Gross Return EUR | CH1213347052 | SWMYSCGR | .SWMYSCGR | |
Net Return EUR | CH1213347045 | SWMYSCR | .SWMYSCR | |
Net Return USD | CH1213347011 | SWMYSCV | .SWMYSCV | |
Gross Return USD | CH1213347029 | SWMYSCGV | .SWMYSCGV | |
Price USD | CH1213347037 | SWMYSCL | .SWMYSCL |
Quick Facts
Weighting | Free-float market capitalization |
Cap Factor | N/A |
No. of components | Variable |
Review frequency | Semi Annual |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 1000 as of September. 24, 2001 |
History | Available from Sep. 24, 2001 |
Inception date | November. 16, 2022 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
UNITED PLANTATIONS | Food, Beverage and Tobacco | Malaysia | 2.798% |
YINSON HOLDINGS | Energy | Malaysia | 2.423% |
BURSA MALAYSIA | Financial Services | Malaysia | 2.286% |
KPJ HEALTHCARE | Health Care | Malaysia | 2.279% |
TIME DOTCOM | Telecommunications | Malaysia | 2.169% |
MY EG SERVICES | Technology | Malaysia | 2.092% |
FRONTKEN CORPORATION | Industrial Goods and Services | Malaysia | 2.077% |
SIME DARBY PROPERTY | Real Estate | Malaysia | 1.758% |
KOSSAN RUBBER | Health Care | Malaysia | 1.680% |
HEINEKEN MALAYSIA BHD | Food, Beverage and Tobacco | Malaysia | 1.590% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 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.
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.