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 | 79.8 | 36.4 | 0.2 | 0.1 | 1.1 | 0.0 | 3.0 | 0.0 | 15.9 |
STOXX Emerging Markets All Cap | 14,120.8 | 7,683.8 | 1.3 | 0.2 | 396.0 | 0.0 | 5.2 | 0.0 | 8.2 |
Supersector weighting (top 10)
Industrial Goods and Services | 15.3 |
---|---|
Real Estate | 13.9 |
Food, Beverage and Tobacco | 12.2 |
Technology | 11.8 |
Energy | 7.5 |
Construction and Materials | 6.6 |
Health Care | 4.4 |
Banks | 4.2 |
Financial Services | 3.8 |
Travel and Leisure | 3.6 |
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 | -3.6 | -0.6 | 12.6 | -14.1 | 6.5 | N/A | N/A | 12.6 | -4.9 | 1.3 |
STOXX Emerging Markets All Cap | -4.1 | -0.5 | 11.3 | -8.8 | 11.5 | N/A | N/A | 11.2 | -3.0 | 2.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Malaysia Small Cap | N/A | N/A | 12.8 | 14.2 | 18.3 | N/A | N/A | 0.7 | -0.4 | 0.1 |
STOXX Emerging Markets All Cap | N/A | N/A | 13.7 | 16.2 | 17.4 | N/A | N/A | 0.5 | -0.3 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Malaysia Small Cap | 0.7 | 0.6 | 0.6 | 0.6 | 0.6 | 9.6 | 10.7 | 12.1 | 13.8 | 15.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Malaysia Small Cap | 0.5 | 0.5 | 0.5 | 0.5 | 0.7 | 0.6 | -0.1 | 0.0 | -0.2 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2023
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 | 25.9 | 16.1 | 13.6 | 13.6 | 1.2 | 3.5 | 1.1 | 1.4 |
STOXX Emerging Markets All Cap | 12.7 | 12.4 | 10.7 | 10.7 | 1.4 | 2.5 | 0.7 | 0.9 |
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 | 2138.53 |
1317945600000 | 2151.42 |
1318204800000 | 2171.36 |
1318291200000 | 2198.34 |
1318377600000 | 2240.92 |
1318464000000 | 2274.16 |
1318550400000 | 2283.88 |
1318809600000 | 2348.58 |
1318896000000 | 2258.78 |
1318982400000 | 2315.87 |
1319068800000 | 2280.26 |
1319155200000 | 2273.42 |
1319414400000 | 2300.36 |
1319500800000 | 2304.73 |
1319587200000 | 2304.74 |
1319673600000 | 2385.59 |
1319760000000 | 2424.19 |
1320019200000 | 2418.22 |
1320105600000 | 2351.53 |
1320192000000 | 2341.72 |
1320278400000 | 2308.09 |
1320364800000 | 2352.35 |
1320624000000 | 2352.35 |
1320710400000 | 2341.1 |
1320796800000 | 2367.56 |
1320883200000 | 2312.26 |
1320969600000 | 2333.23 |
1321228800000 | 2366.46 |
1321315200000 | 2366.22 |
1321401600000 | 2374.66 |
1321488000000 | 2366.64 |
1321574400000 | 2350.48 |
1321833600000 | 2292.08 |
1321920000000 | 2299.05 |
1322006400000 | 2275.25 |
1322092800000 | 2280.01 |
1322179200000 | 2259.08 |
1322438400000 | 2259.07 |
1322524800000 | 2293.65 |
1322611200000 | 2312.31 |
1322697600000 | 2349.13 |
1322784000000 | 2374.11 |
1323043200000 | 2396.51 |
1323129600000 | 2380.7 |
1323216000000 | 2396.31 |
1323302400000 | 2385.88 |
1323388800000 | 2355.62 |
1323648000000 | 2364.57 |
1323734400000 | 2354.2 |
1323820800000 | 2352.56 |
1323907200000 | 2377.26 |
1323993600000 | 2385.02 |
1324252800000 | 2378.98 |
1324339200000 | 2388.56 |
1324425600000 | 2414.59 |
1324512000000 | 2426.45 |
1324598400000 | 2436.98 |
1324857600000 | 2436.98 |
1324944000000 | 2447.13 |
1325030400000 | 2469.45 |
1325116800000 | 2477 |
1325203200000 | 2500.94 |
1325462400000 | 2500.94 |
1325548800000 | 2533.9 |
1325635200000 | 2537.11 |
1325721600000 | 2536.19 |
1325808000000 | 2538.63 |
1326067200000 | 2554.94 |
1326153600000 | 2568.57 |
1326240000000 | 2581.73 |
1326326400000 | 2582.54 |
1326412800000 | 2598.54 |
1326672000000 | 2577.71 |
1326758400000 | 2609.27 |
1326844800000 | 2627.19 |
1326931200000 | 2640.72 |
1327017600000 | 2656.01 |
1327276800000 | 2655.99 |
1327363200000 | 2655.99 |
1327449600000 | 2701.64 |
1327536000000 | 2756.5 |
1327622400000 | 2772 |
1327881600000 | 2758.03 |
1327968000000 | 2781.71 |
1328054400000 | 2781.71 |
1328140800000 | 2851.99 |
1328227200000 | 2861.63 |
1328486400000 | 2861.6 |
1328572800000 | 2861.63 |
1328659200000 | 2890.17 |
1328745600000 | 2897.09 |
1328832000000 | 2891.6 |
1329091200000 | 2917.14 |
1329177600000 | 2883.33 |
1329264000000 | 2892.91 |
1329350400000 | 2842.73 |
1329436800000 | 2862.78 |
1329696000000 | 2886.89 |
1329782400000 | 2881.78 |
1329868800000 | 2857.68 |
1329955200000 | 2842.44 |
1330041600000 | 2844.96 |
1330300800000 | 2835.37 |
1330387200000 | 2858.94 |
1330473600000 | 2895.88 |
1330560000000 | 2884.9 |
1330646400000 | 2904.03 |
1330905600000 | 2888.3 |
1330992000000 | 2868.13 |
1331078400000 | 2847.16 |
1331164800000 | 2868.69 |
1331251200000 | 2866.99 |
1331510400000 | 2835.02 |
1331596800000 | 2826.77 |
1331683200000 | 2817.14 |
1331769600000 | 2807.81 |
1331856000000 | 2814.63 |
1332115200000 | 2811.66 |
1332201600000 | 2788.06 |
1332288000000 | 2804.33 |
1332374400000 | 2791.7 |
1332460800000 | 2778.73 |
1332720000000 | 2767.91 |
1332806400000 | 2785.79 |
1332892800000 | 2773.09 |
1332979200000 | 2755.57 |
1333065600000 | 2765.56 |
1333324800000 | 2788.81 |
1333411200000 | 2800.61 |
1333497600000 | 2777.7 |
1333584000000 | 2768.07 |
1333670400000 | 2777.22 |
1333929600000 | 2764.23 |
1334016000000 | 2771.57 |
1334102400000 | 2771.6 |
1334188800000 | 2781.79 |
1334275200000 | 2806.92 |
1334534400000 | 2788.58 |
1334620800000 | 2789.26 |
1334707200000 | 2785.55 |
1334793600000 | 2781.72 |
1334880000000 | 2773.83 |
1335139200000 | 2759.85 |
1335225600000 | 2762.81 |
1335312000000 | 2760.66 |
1335398400000 | 2764.1 |
1335484800000 | 2775.91 |
1335744000000 | 2803.35 |
1335830400000 | 2803.33 |
1335916800000 | 2809.55 |
1336003200000 | 2816.68 |
1336089600000 | 2822.46 |
1336348800000 | 2788.39 |
1336435200000 | 2791.66 |
1336521600000 | 2771.21 |
1336608000000 | 2772.8 |
1336694400000 | 2763.42 |
1336953600000 | 2719.42 |
1337040000000 | 2692.93 |
1337126400000 | 2612.38 |
1337212800000 | 2791.44 |
1337299200000 | 2719.82 |
1337558400000 | 2734.57 |
1337644800000 | 2778.05 |
1337731200000 | 2753.31 |
1337817600000 | 2766.4 |
1337904000000 | 2785.08 |
1338163200000 | 2815.39 |
1338249600000 | 2808.58 |
1338336000000 | 2791.36 |
1338422400000 | 2800.73 |
1338508800000 | 2782.66 |
1338768000000 | 2739.14 |
1338854400000 | 2758.1 |
1338940800000 | 2807.51 |
1339027200000 | 2825.52 |
1339113600000 | 2794.55 |
1339372800000 | 2839.74 |
1339459200000 | 2825.33 |
1339545600000 | 2839.76 |
1339632000000 | 2818.25 |
1339718400000 | 2865.87 |
1339977600000 | 2897.64 |
1340064000000 | 2905.51 |
1340150400000 | 2936.8 |
1340236800000 | 2916.08 |
1340323200000 | 2894.05 |
1340582400000 | 2887.33 |
1340668800000 | 2876.02 |
1340755200000 | 2878.93 |
1340841600000 | 2868.93 |
1340928000000 | 2899.96 |
1341187200000 | 2925.7 |
1341273600000 | 2946.56 |
1341360000000 | 2952.18 |
1341446400000 | 2957.25 |
1341532800000 | 2963.71 |
1341792000000 | 2960.34 |
1341878400000 | 2993.31 |
1341964800000 | 3002.62 |
1342051200000 | 2979.09 |
1342137600000 | 2982.57 |
1342396800000 | 3003.44 |
1342483200000 | 3025.85 |
1342569600000 | 3034.74 |
1342656000000 | 3063.43 |
1342742400000 | 3073.77 |
1343001600000 | 3014.33 |
1343088000000 | 3013.16 |
1343174400000 | 3008.02 |
1343260800000 | 2988.35 |
1343347200000 | 3002.84 |
1343606400000 | 3030.42 |
1343692800000 | 3064.81 |
1343779200000 | 3088.23 |
1343865600000 | 3079.14 |
1343952000000 | 3073.5 |
1344211200000 | 3110.94 |
1344297600000 | 3100.66 |
1344384000000 | 3092.18 |
1344470400000 | 3094.2 |
1344556800000 | 3097.44 |
1344816000000 | 3085.43 |
1344902400000 | 3100.42 |
1344988800000 | 3077.97 |
1345075200000 | 3085.83 |
1345161600000 | 3081.1 |
1345420800000 | 3081.08 |
1345507200000 | 3081.22 |
1345593600000 | 3095.13 |
1345680000000 | 3109.21 |
1345766400000 | 3097.11 |
1346025600000 | 3096.13 |
1346112000000 | 3065.61 |
1346198400000 | 3055.96 |
1346284800000 | 3039.57 |
1346371200000 | 3039.59 |
1346630400000 | 3072.9 |
1346716800000 | 3071.23 |
1346803200000 | 3026.97 |
1346889600000 | 2985.89 |
1346976000000 | 3007.84 |
1347235200000 | 2996.17 |
1347321600000 | 2996.65 |
1347408000000 | 3008.11 |
1347494400000 | 3010.3 |
1347580800000 | 3079.99 |
1347840000000 | 3080.03 |
1347926400000 | 3053.7 |
1348012800000 | 3057.76 |
1348099200000 | 3011.71 |
1348185600000 | 3026.42 |
1348444800000 | 2984.74 |
1348531200000 | 2989.7 |
1348617600000 | 2972.67 |
1348704000000 | 2982.27 |
1348790400000 | 3027.12 |
1349049600000 | 3027.76 |
1349136000000 | 3040.43 |
1349222400000 | 3016.86 |
1349308800000 | 3039.7 |
1349395200000 | 3045.31 |
1349654400000 | 3034.37 |
1349740800000 | 3045.2 |
1349827200000 | 3043.67 |
1349913600000 | 3051.13 |
1350000000000 | 3065.57 |
1350259200000 | 3065.25 |
1350345600000 | 3068.24 |
1350432000000 | 3099.56 |
1350518400000 | 3097.45 |
1350604800000 | 3077.49 |
1350864000000 | 3073.35 |
1350950400000 | 3068.65 |
1351036800000 | 3096.5 |
1351123200000 | 3112.86 |
1351209600000 | 3112.86 |
1351468800000 | 3097.99 |
1351555200000 | 3101.98 |
1351641600000 | 3108.03 |
1351728000000 | 3105.72 |
1351814400000 | 3115.12 |
1352073600000 | 3100.17 |
1352160000000 | 3096.95 |
1352246400000 | 3115.73 |
1352332800000 | 3084.39 |
1352419200000 | 3081.42 |
1352678400000 | 3076.95 |
1352764800000 | 3074.46 |
1352851200000 | 3073.96 |
1352937600000 | 3073.95 |
1353024000000 | 3058.79 |
1353283200000 | 3063.84 |
1353369600000 | 3064.62 |
1353456000000 | 3051.43 |
1353542400000 | 3046.54 |
1353628800000 | 3033.86 |
1353888000000 | 3032.31 |
1353974400000 | 3010.34 |
1354060800000 | 3009.91 |
1354147200000 | 3021.03 |
1354233600000 | 3048.13 |
1354492800000 | 3052.96 |
1354579200000 | 3047.26 |
1354665600000 | 3053.85 |
1354752000000 | 3042.55 |
1354838400000 | 3035.48 |
1355097600000 | 3048 |
1355184000000 | 3055.37 |
1355270400000 | 3057.8 |
1355356800000 | 3049.85 |
1355443200000 | 3043.53 |
1355702400000 | 3035.72 |
1355788800000 | 3041.04 |
1355875200000 | 3057.53 |
1355961600000 | 3064.24 |
1356048000000 | 3055.32 |
1356307200000 | 3048.18 |
1356393600000 | 3048.18 |
1356480000000 | 3050.11 |
1356566400000 | 3074.67 |
1356652800000 | 3091.08 |
1356912000000 | 3091.19 |
1357084800000 | 3117.99 |
1357171200000 | 3139.8 |
1357257600000 | 3128.89 |
1357516800000 | 3159.95 |
1357603200000 | 3159.7 |
1357689600000 | 3167.7 |
1357776000000 | 3175.08 |
1357862400000 | 3181.99 |
1358121600000 | 3181.68 |
1358208000000 | 3187.87 |
1358294400000 | 3179.38 |
1358380800000 | 3185.29 |
1358467200000 | 3189.57 |
1358726400000 | 3077.06 |
1358812800000 | 3056.83 |
1358899200000 | 3076.82 |
1358985600000 | 3078.16 |
1359072000000 | 3090.24 |
1359331200000 | 3090.35 |
1359417600000 | 3041.6 |
1359504000000 | 3019.76 |
1359590400000 | 2992.52 |
1359676800000 | 2990.47 |
1359936000000 | 3009.52 |
1360022400000 | 2997.07 |
1360108800000 | 2974.38 |
1360195200000 | 2977.29 |
1360281600000 | 2981.32 |
1360540800000 | 2981.3 |
1360627200000 | 2981.3 |
1360713600000 | 3006.64 |
1360800000000 | 3017.55 |
1360886400000 | 3014.43 |
1361145600000 | 3004.82 |
1361232000000 | 2980.28 |
1361318400000 | 2990.65 |
1361404800000 | 2963.6 |
1361491200000 | 2987.32 |
1361750400000 | 2994.55 |
1361836800000 | 2998.5 |
1361923200000 | 3008.96 |
1362009600000 | 3031.6 |
1362096000000 | 3033.66 |
1362355200000 | 3041.99 |
1362441600000 | 3056.08 |
1362528000000 | 3080.39 |
1362614400000 | 3084.13 |
1362700800000 | 3097.28 |
1362960000000 | 3102.82 |
1363046400000 | 3128.86 |
1363132800000 | 3111.44 |
1363219200000 | 3108.88 |
1363305600000 | 3113.65 |
1363564800000 | 3071.78 |
1363651200000 | 3090.27 |
1363737600000 | 3104.46 |
1363824000000 | 3119.2 |
1363910400000 | 3108.23 |
1364169600000 | 3124.44 |
1364256000000 | 3136.99 |
1364342400000 | 3144.44 |
1364428800000 | 3168.89 |
1364515200000 | 3168.58 |
1364774400000 | 3183.37 |
1364860800000 | 3219.32 |
1364947200000 | 3202.15 |
1365033600000 | 3219.42 |
1365120000000 | 3271.12 |
1365379200000 | 3292.99 |
1365465600000 | 3318.07 |
1365552000000 | 3340.12 |
1365638400000 | 3338.48 |
1365724800000 | 3315.39 |
1365984000000 | 3294.36 |
1366070400000 | 3301.5 |
1366156800000 | 3356.45 |
1366243200000 | 3342.77 |
1366329600000 | 3330.9 |
1366588800000 | 3308.42 |
1366675200000 | 3291.38 |
1366761600000 | 3297.52 |
1366848000000 | 3318.2 |
1366934400000 | 3327.07 |
1367193600000 | 3312.13 |
1367280000000 | 3294.61 |
1367366400000 | 3294.65 |
1367452800000 | 3277.08 |
1367539200000 | 3279.48 |
1367798400000 | 3464.65 |
1367884800000 | 3519.2 |
1367971200000 | 3534.61 |
1368057600000 | 3561.87 |
1368144000000 | 3587.13 |
1368403200000 | 3655.12 |
1368489600000 | 3656.45 |
1368576000000 | 3668.71 |
1368662400000 | 3640.14 |
1368748800000 | 3650.32 |
1369008000000 | 3722.31 |
1369094400000 | 3742.49 |
1369180800000 | 3709.9 |
1369267200000 | 3635.93 |
1369353600000 | 3635.93 |
1369612800000 | 3689.75 |
1369699200000 | 3722.81 |
1369785600000 | 3707.37 |
1369872000000 | 3695.63 |
1369958400000 | 3668.3 |
1370217600000 | 3635.99 |
1370304000000 | 3661.68 |
1370390400000 | 3680.43 |
1370476800000 | 3646.56 |
1370563200000 | 3660.5 |
1370822400000 | 3655.57 |
1370908800000 | 3591.65 |
1370995200000 | 3586.87 |
1371081600000 | 3514.22 |
1371168000000 | 3553.75 |
1371427200000 | 3546.89 |
1371513600000 | 3549.05 |
1371600000000 | 3554.78 |
1371686400000 | 3480.99 |
1371772800000 | 3436.02 |
1372032000000 | 3349.87 |
1372118400000 | 3364.25 |
1372204800000 | 3389.3 |
1372291200000 | 3458.36 |
1372377600000 | 3508.21 |
1372636800000 | 3497.61 |
1372723200000 | 3497.22 |
1372809600000 | 3473.27 |
1372896000000 | 3489.74 |
1372982400000 | 3504.78 |
1373241600000 | 3476.15 |
1373328000000 | 3501.99 |
1373414400000 | 3502.22 |
1373500800000 | 3516.78 |
1373587200000 | 3506.11 |
1373846400000 | 3505.87 |
1373932800000 | 3522.18 |
1374019200000 | 3539.06 |
1374105600000 | 3575.43 |
1374192000000 | 3568.38 |
1374451200000 | 3576.37 |
1374537600000 | 3590.39 |
1374624000000 | 3581.12 |
1374710400000 | 3562.79 |
1374796800000 | 3550.68 |
1375056000000 | 3503.56 |
1375142400000 | 3506.46 |
1375228800000 | 3427.91 |
1375315200000 | 3454.81 |
1375401600000 | 3452.2 |
1375660800000 | 3507.3 |
1375747200000 | 3512.31 |
1375833600000 | 3506.8 |
1375920000000 | 3506.8 |
1376006400000 | 3506.78 |
1376265600000 | 3513.8 |
1376352000000 | 3523.14 |
1376438400000 | 3510.24 |
1376524800000 | 3496.88 |
1376611200000 | 3492.76 |
1376870400000 | 3481.79 |
1376956800000 | 3397.86 |
1377043200000 | 3383.99 |
1377129600000 | 3311.27 |
1377216000000 | 3319.06 |
1377475200000 | 3307.49 |
1377561600000 | 3199.31 |
1377648000000 | 3146.46 |
1377734400000 | 3213.83 |
1377820800000 | 3288.41 |
1378080000000 | 3273.3 |
1378166400000 | 3296.92 |
1378252800000 | 3289.59 |
1378339200000 | 3293.56 |
1378425600000 | 3267.06 |
1378684800000 | 3333.53 |
1378771200000 | 3371.33 |
1378857600000 | 3392.99 |
1378944000000 | 3395.97 |
1379030400000 | 3377.21 |
1379289600000 | 3377.21 |
1379376000000 | 3426.17 |
1379462400000 | 3452.69 |
1379548800000 | 3586.23 |
1379635200000 | 3557 |
1379894400000 | 3524.46 |
1379980800000 | 3497.01 |
1380067200000 | 3494.84 |
1380153600000 | 3494.46 |
1380240000000 | 3492.19 |
1380499200000 | 3446.81 |
1380585600000 | 3471.36 |
1380672000000 | 3486.75 |
1380758400000 | 3515.76 |
1380844800000 | 3530.71 |
1381104000000 | 3539.88 |
1381190400000 | 3533.98 |
1381276800000 | 3520.82 |
1381363200000 | 3549.83 |
1381449600000 | 3569.03 |
1381708800000 | 3554.01 |
1381795200000 | 3554.02 |
1381881600000 | 3566.87 |
1381968000000 | 3599.43 |
1382054400000 | 3601.83 |
1382313600000 | 3591.19 |
1382400000000 | 3580.38 |
1382486400000 | 3590.57 |
1382572800000 | 3600.38 |
1382659200000 | 3599.7 |
1382918400000 | 3617.3 |
1383004800000 | 3599.73 |
1383091200000 | 3595.85 |
1383177600000 | 3593.12 |
1383264000000 | 3581.76 |
1383523200000 | 3588.53 |
1383609600000 | 3588.51 |
1383696000000 | 3576.39 |
1383782400000 | 3591.19 |
1383868800000 | 3599.67 |
1384128000000 | 3579.8 |
1384214400000 | 3559.62 |
1384300800000 | 3529.5 |
1384387200000 | 3548.14 |
1384473600000 | 3562.7 |
1384732800000 | 3582.14 |
1384819200000 | 3596.66 |
1384905600000 | 3573 |
1384992000000 | 3536.42 |
1385078400000 | 3538.43 |
1385337600000 | 3531.6 |
1385424000000 | 3520.28 |
1385510400000 | 3506.91 |
1385596800000 | 3504.41 |
1385683200000 | 3508.33 |
1385942400000 | 3522.8 |
1386028800000 | 3513.1 |
1386115200000 | 3511.72 |
1386201600000 | 3502.19 |
1386288000000 | 3489.55 |
1386547200000 | 3530.98 |
1386633600000 | 3534.18 |
1386720000000 | 3530.38 |
1386806400000 | 3502.82 |
1386892800000 | 3494.29 |
1387152000000 | 3481.62 |
1387238400000 | 3480.27 |
1387324800000 | 3465.74 |
1387411200000 | 3445.61 |
1387497600000 | 3438.02 |
1387756800000 | 3424.77 |
1387843200000 | 3425.78 |
1387929600000 | 3425.78 |
1388016000000 | 3431.15 |
1388102400000 | 3458.69 |
1388361600000 | 3462.7 |
1388448000000 | 3485.21 |
1388620800000 | 3456.84 |
1388707200000 | 3458.26 |
1388966400000 | 3472.83 |
1389052800000 | 3470.45 |
1389139200000 | 3480.78 |
1389225600000 | 3478.22 |
1389312000000 | 3485.81 |
1389571200000 | 3482.86 |
1389657600000 | 3482.85 |
1389744000000 | 3435.6 |
1389830400000 | 3399.45 |
1389916800000 | 3399.44 |
1390176000000 | 3362.88 |
1390262400000 | 3371.9 |
1390348800000 | 3371.27 |
1390435200000 | 3350.54 |
1390521600000 | 3341.76 |
1390780800000 | 3290.97 |
1390867200000 | 3299.69 |
1390953600000 | 3317.44 |
1391040000000 | 3314.23 |
1391126400000 | 3314.27 |
1391385600000 | 3314.26 |
1391472000000 | 3307.87 |
1391558400000 | 3309.84 |
1391644800000 | 3327.37 |
1391731200000 | 3341.2 |
1391990400000 | 3353.95 |
1392076800000 | 3380.11 |
1392163200000 | 3398.64 |
1392249600000 | 3399.27 |
1392336000000 | 3416.02 |
1392595200000 | 3432.77 |
1392681600000 | 3423.16 |
1392768000000 | 3438.29 |
1392854400000 | 3415.11 |
1392940800000 | 3431.87 |
1393200000000 | 3439.29 |
1393286400000 | 3440.96 |
1393372800000 | 3432.4 |
1393459200000 | 3428 |
1393545600000 | 3429.73 |
1393804800000 | 3406.06 |
1393891200000 | 3426.27 |
1393977600000 | 3437.31 |
1394064000000 | 3482.64 |
1394150400000 | 3503.09 |
1394409600000 | 3459.42 |
1394496000000 | 3481.77 |
1394582400000 | 3470.8 |
1394668800000 | 3471.86 |
1394755200000 | 3447.94 |
1395014400000 | 3438.41 |
1395100800000 | 3449.66 |
1395187200000 | 3457.88 |
1395273600000 | 3424.6 |
1395360000000 | 3416.74 |
1395619200000 | 3402.31 |
1395705600000 | 3396.41 |
1395792000000 | 3409.46 |
1395878400000 | 3418.74 |
1395964800000 | 3445.16 |
1396224000000 | 3476.83 |
1396310400000 | 3474.5 |
1396396800000 | 3476.61 |
1396483200000 | 3471.49 |
1396569600000 | 3475.72 |
1396828800000 | 3489.88 |
1396915200000 | 3513.62 |
1397001600000 | 3547.49 |
1397088000000 | 3570.64 |
1397174400000 | 3551.88 |
1397433600000 | 3544.33 |
1397520000000 | 3560.21 |
1397606400000 | 3579.51 |
1397692800000 | 3576.42 |
1397779200000 | 3578.47 |
1398038400000 | 3567.77 |
1398124800000 | 3568.34 |
1398211200000 | 3567.61 |
1398297600000 | 3564.4 |
1398384000000 | 3559.23 |
1398643200000 | 3551.79 |
1398729600000 | 3533.23 |
1398816000000 | 3526.74 |
1398902400000 | 3526.74 |
1398988800000 | 3527.97 |
1399248000000 | 3519.64 |
1399334400000 | 3520.12 |
1399420800000 | 3511.8 |
1399507200000 | 3526.16 |
1399593600000 | 3537.14 |
1399852800000 | 3529.98 |
1399939200000 | 3530.16 |
1400025600000 | 3570.92 |
1400112000000 | 3559.88 |
1400198400000 | 3539.35 |
1400457600000 | 3561.98 |
1400544000000 | 3546.18 |
1400630400000 | 3540.24 |
1400716800000 | 3552.82 |
1400803200000 | 3553.89 |
1401062400000 | 3550.06 |
1401148800000 | 3546.1 |
1401235200000 | 3544.52 |
1401321600000 | 3567.67 |
1401408000000 | 3596.2 |
1401667200000 | 3559.88 |
1401753600000 | 3565.41 |
1401840000000 | 3563.56 |
1401926400000 | 3574.72 |
1402012800000 | 3580.38 |
1402272000000 | 3589.27 |
1402358400000 | 3586.68 |
1402444800000 | 3596.21 |
1402531200000 | 3593.55 |
1402617600000 | 3584.76 |
1402876800000 | 3578.71 |
1402963200000 | 3582.84 |
1403049600000 | 3576.61 |
1403136000000 | 3603.87 |
1403222400000 | 3595.05 |
1403481600000 | 3617.86 |
1403568000000 | 3638.76 |
1403654400000 | 3612.05 |
1403740800000 | 3620.05 |
1403827200000 | 3634.17 |
1404086400000 | 3633.46 |
1404172800000 | 3637.04 |
1404259200000 | 3655.06 |
1404345600000 | 3670.4 |
1404432000000 | 3696.15 |
1404691200000 | 3706.3 |
1404777600000 | 3728.15 |
1404864000000 | 3729.78 |
1404950400000 | 3740.99 |
1405036800000 | 3735.55 |
1405296000000 | 3747.16 |
1405382400000 | 3747.12 |
1405468800000 | 3762.51 |
1405555200000 | 3760.58 |
1405641600000 | 3730.04 |
1405900800000 | 3743.09 |
1405987200000 | 3747.88 |
1406073600000 | 3756.45 |
1406160000000 | 3757.73 |
1406246400000 | 3757.61 |
1406505600000 | 3757.58 |
1406592000000 | 3757.58 |
1406678400000 | 3763.18 |
1406764800000 | 3743.8 |
1406851200000 | 3723.13 |
1407110400000 | 3750.88 |
1407196800000 | 3764.49 |
1407283200000 | 3751.58 |
1407369600000 | 3737.01 |
1407456000000 | 3715.92 |
1407715200000 | 3732.13 |
1407801600000 | 3732.5 |
1407888000000 | 3764.98 |
1407974400000 | 3771.86 |
1408060800000 | 3806.64 |
1408320000000 | 3796.34 |
1408406400000 | 3807.42 |
1408492800000 | 3786.75 |
1408579200000 | 3775.23 |
1408665600000 | 3785.84 |
1408924800000 | 3772.49 |
1409011200000 | 3771.25 |
1409097600000 | 3784.35 |
1409184000000 | 3773.62 |
1409270400000 | 3750.85 |
1409529600000 | 3750.82 |
1409616000000 | 3724.1 |
1409702400000 | 3724.15 |
1409788800000 | 3730.87 |
1409875200000 | 3741.65 |
1410134400000 | 3754.91 |
1410220800000 | 3729.42 |
1410307200000 | 3716.04 |
1410393600000 | 3724.51 |
1410480000000 | 3721 |
1410739200000 | 3671.84 |
1410825600000 | 3671.83 |
1410912000000 | 3684.06 |
1410998400000 | 3653.89 |
1411084800000 | 3688.3 |
1411344000000 | 3660.87 |
1411430400000 | 3647.23 |
1411516800000 | 3659.11 |
1411603200000 | 3657.25 |
1411689600000 | 3645.33 |
1411948800000 | 3621.72 |
1412035200000 | 3624.34 |
1412121600000 | 3621 |
1412208000000 | 3621.21 |
1412294400000 | 3602.01 |
1412553600000 | 3600.99 |
1412640000000 | 3575.02 |
1412726400000 | 3492.36 |
1412812800000 | 3548.67 |
1412899200000 | 3511.9 |
1413158400000 | 3478.16 |
1413244800000 | 3453.46 |
1413331200000 | 3417.8 |
1413417600000 | 3335.04 |
1413504000000 | 3415.68 |
1413763200000 | 3459.21 |
1413849600000 | 3468.15 |
1413936000000 | 3467.8 |
1414022400000 | 3501.22 |
1414108800000 | 3526.02 |
1414368000000 | 3550.2 |
1414454400000 | 3539.37 |
1414540800000 | 3560 |
1414627200000 | 3565.6 |
1414713600000 | 3580.41 |
1414972800000 | 3557.5 |
1415059200000 | 3534.89 |
1415145600000 | 3504.44 |
1415232000000 | 3508.67 |
1415318400000 | 3498.33 |
1415577600000 | 3494.59 |
1415664000000 | 3450.55 |
1415750400000 | 3446.71 |
1415836800000 | 3436.61 |
1415923200000 | 3411 |
1416182400000 | 3392.48 |
1416268800000 | 3387.12 |
1416355200000 | 3387.32 |
1416441600000 | 3367 |
1416528000000 | 3373.68 |
1416787200000 | 3393.08 |
1416873600000 | 3389.97 |
1416960000000 | 3391.8 |
1417046400000 | 3393.4 |
1417132800000 | 3341.28 |
1417392000000 | 3185.5 |
1417478400000 | 3211.78 |
1417564800000 | 3158.36 |
1417651200000 | 3146.49 |
1417737600000 | 3130.09 |
1417996800000 | 3094.44 |
1418083200000 | 3073.83 |
1418169600000 | 3090.58 |
1418256000000 | 3052.29 |
1418342400000 | 3011.61 |
1418601600000 | 2902.68 |
1418688000000 | 2895.23 |
1418774400000 | 2943.37 |
1418860800000 | 2995.4 |
1418947200000 | 3033.36 |
1419206400000 | 3078.33 |
1419292800000 | 3058.75 |
1419379200000 | 3065.87 |
1419465600000 | 3065.87 |
1419552000000 | 3092.49 |
1419811200000 | 3083.75 |
1419897600000 | 3071.31 |
1419984000000 | 3081.16 |
1420156800000 | 3058.23 |
1420416000000 | 3017.47 |
1420502400000 | 2960.86 |
1420588800000 | 2936.9 |
1420675200000 | 2972.93 |
1420761600000 | 2990.38 |
1421020800000 | 2985.2 |
1421107200000 | 2967.62 |
1421193600000 | 2971.87 |
1421280000000 | 3001.9 |
1421366400000 | 2992.07 |
1421625600000 | 2999.97 |
1421712000000 | 2969.48 |
1421798400000 | 2978.89 |
1421884800000 | 3032.76 |
1421971200000 | 3046.27 |
1422230400000 | 3030.61 |
1422316800000 | 3050.56 |
1422403200000 | 3030.08 |
1422489600000 | 3009.12 |
1422576000000 | 3018.96 |
1422835200000 | 3018.97 |
1422921600000 | 3018.96 |
1423008000000 | 3080.58 |
1423094400000 | 3071.79 |
1423180800000 | 3107.88 |
1423440000000 | 3103.18 |
1423526400000 | 3104.02 |
1423612800000 | 3092.66 |
1423699200000 | 3080.65 |
1423785600000 | 3122.04 |
1424044800000 | 3129.41 |
1424131200000 | 3119.02 |
1424217600000 | 3092.2 |
1424304000000 | 3092.2 |
1424390400000 | 3092.15 |
1424649600000 | 3078.18 |
1424736000000 | 3090.23 |
1424822400000 | 3111.69 |
1424908800000 | 3138.25 |
1424995200000 | 3133.43 |
1425254400000 | 3096.94 |
1425340800000 | 3100.85 |
1425427200000 | 3087.39 |
1425513600000 | 3083.37 |
1425600000000 | 3075.47 |
1425859200000 | 3048.6 |
1425945600000 | 3048.28 |
1426032000000 | 3033.55 |
1426118400000 | 3058.14 |
1426204800000 | 3049.82 |
1426464000000 | 3007.53 |
1426550400000 | 3006.31 |
1426636800000 | 2988.5 |
1426723200000 | 3001.34 |
1426809600000 | 2993.97 |
1427068800000 | 3014.1 |
1427155200000 | 3058.13 |
1427241600000 | 3040.67 |
1427328000000 | 3060.11 |
1427414400000 | 3043.43 |
1427673600000 | 3027.62 |
1427760000000 | 3036.91 |
1427846400000 | 3025.24 |
1427932800000 | 3061.22 |
1428019200000 | 3073.2 |
1428278400000 | 3110.29 |
1428364800000 | 3117.7 |
1428451200000 | 3125.34 |
1428537600000 | 3132.62 |
1428624000000 | 3097.67 |
1428883200000 | 3069.31 |
1428969600000 | 3065.43 |
1429056000000 | 3081.76 |
1429142400000 | 3142.28 |
1429228800000 | 3174.61 |
1429488000000 | 3167.12 |
1429574400000 | 3165.32 |
1429660800000 | 3185.69 |
1429747200000 | 3170.76 |
1429833600000 | 3209.65 |
1430092800000 | 3206.37 |
1430179200000 | 3201.23 |
1430265600000 | 3204.79 |
1430352000000 | 3213.51 |
1430438400000 | 3213.52 |
1430697600000 | 3212.21 |
1430784000000 | 3161.99 |
1430870400000 | 3191.3 |
1430956800000 | 3156.64 |
1431043200000 | 3164.77 |
1431302400000 | 3151.61 |
1431388800000 | 3127.23 |
1431475200000 | 3141.92 |
1431561600000 | 3169.9 |
1431648000000 | 3187.59 |
1431907200000 | 3195.52 |
1431993600000 | 3179.73 |
1432080000000 | 3145.44 |
1432166400000 | 3144.66 |
1432252800000 | 3153.5 |
1432512000000 | 3115.35 |
1432598400000 | 3085.15 |
1432684800000 | 3067.9 |
1432771200000 | 3051.71 |
1432857600000 | 3027.26 |
1433116800000 | 3022.27 |
1433203200000 | 3016.81 |
1433289600000 | 3050.69 |
1433376000000 | 3061.58 |
1433462400000 | 3042.74 |
1433721600000 | 2998.53 |
1433808000000 | 2988.13 |
1433894400000 | 3005.46 |
1433980800000 | 2986.77 |
1434067200000 | 2981.85 |
1434326400000 | 2954.47 |
1434412800000 | 2940.64 |
1434499200000 | 2939.64 |
1434585600000 | 2979.79 |
1434672000000 | 2959.61 |
1434931200000 | 2983.33 |
1435017600000 | 2982.67 |
1435104000000 | 2978.81 |
1435190400000 | 2969.72 |
1435276800000 | 2959.83 |
1435536000000 | 2901.38 |
1435622400000 | 2922.53 |
1435708800000 | 2978.56 |
1435795200000 | 2962.64 |
1435881600000 | 2946.65 |
1436140800000 | 2895.27 |
1436227200000 | 2888.36 |
1436313600000 | 2848.15 |
1436400000000 | 2873.46 |
1436486400000 | 2888.3 |
1436745600000 | 2887.42 |
1436832000000 | 2893.4 |
1436918400000 | 2901.62 |
1437004800000 | 2892.86 |
1437091200000 | 2893.72 |
1437350400000 | 2899.13 |
1437436800000 | 2901.31 |
1437523200000 | 2926.27 |
1437609600000 | 2937.19 |
1437696000000 | 2930.48 |
1437955200000 | 2920.71 |
1438041600000 | 2877.03 |
1438128000000 | 2895.28 |
1438214400000 | 2899.45 |
1438300800000 | 2896.52 |
1438560000000 | 2867.5 |
1438646400000 | 2859.59 |
1438732800000 | 2850.57 |
1438819200000 | 2811.95 |
1438905600000 | 2764.73 |
1439164800000 | 2693.33 |
1439251200000 | 2656.6 |
1439337600000 | 2511.79 |
1439424000000 | 2586.7 |
1439510400000 | 2509.22 |
1439769600000 | 2439.04 |
1439856000000 | 2454.7 |
1439942400000 | 2476.64 |
1440028800000 | 2448.95 |
1440115200000 | 2417.32 |
1440374400000 | 2312.69 |
1440460800000 | 2322.3 |
1440547200000 | 2318.87 |
1440633600000 | 2356.22 |
1440720000000 | 2383.83 |
1440979200000 | 2383.24 |
1441065600000 | 2403.93 |
1441152000000 | 2377.64 |
1441238400000 | 2372.62 |
1441324800000 | 2368.09 |
1441584000000 | 2324.68 |
1441670400000 | 2330.8 |
1441756800000 | 2361.66 |
1441843200000 | 2361.35 |
1441929600000 | 2380.23 |
1442188800000 | 2396.63 |
1442275200000 | 2410.02 |
1442361600000 | 2410.16 |
1442448000000 | 2470.54 |
1442534400000 | 2499.64 |
1442793600000 | 2450.92 |
1442880000000 | 2435.92 |
1442966400000 | 2398.55 |
1443052800000 | 2398.54 |
1443139200000 | 2387.1 |
1443398400000 | 2381.35 |
1443484800000 | 2346.1 |
1443571200000 | 2397.23 |
1443657600000 | 2398.48 |
1443744000000 | 2388.41 |
1444003200000 | 2423.24 |
1444089600000 | 2426.26 |
1444176000000 | 2537.89 |
1444262400000 | 2522.53 |
1444348800000 | 2601.77 |
1444608000000 | 2611.37 |
1444694400000 | 2579.61 |
1444780800000 | 2579.63 |
1444867200000 | 2629.53 |
1444953600000 | 2593.91 |
1445212800000 | 2582.07 |
1445299200000 | 2554.74 |
1445385600000 | 2559.36 |
1445472000000 | 2564.23 |
1445558400000 | 2614.03 |
1445817600000 | 2610.88 |
1445904000000 | 2572.68 |
1445990400000 | 2564.02 |
1446076800000 | 2551.98 |
1446163200000 | 2568.72 |
1446422400000 | 2567.83 |
1446508800000 | 2588.67 |
1446595200000 | 2602.23 |
1446681600000 | 2590.85 |
1446768000000 | 2604.5 |
1447027200000 | 2580.47 |
1447113600000 | 2580.49 |
1447200000000 | 2570.37 |
1447286400000 | 2573.49 |
1447372800000 | 2564.03 |
1447632000000 | 2540.33 |
1447718400000 | 2560.45 |
1447804800000 | 2554.26 |
1447891200000 | 2579.96 |
1447977600000 | 2625.35 |
1448236800000 | 2610.7 |
1448323200000 | 2632.65 |
1448409600000 | 2633.65 |
1448496000000 | 2627.5 |
1448582400000 | 2604.15 |
1448841600000 | 2593.73 |
1448928000000 | 2624.52 |
1449014400000 | 2638.64 |
1449100800000 | 2623.72 |
1449187200000 | 2636.83 |
1449446400000 | 2660.73 |
1449532800000 | 2632.57 |
1449619200000 | 2625.61 |
1449705600000 | 2628.99 |
1449792000000 | 2599.74 |
1450051200000 | 2555.55 |
1450137600000 | 2586.79 |
1450224000000 | 2609.62 |
1450310400000 | 2638.61 |
1450396800000 | 2637.62 |
1450656000000 | 2631.76 |
1450742400000 | 2645.42 |
1450828800000 | 2651.85 |
1450915200000 | 2651.85 |
1451001600000 | 2651.85 |
1451260800000 | 2667.24 |
1451347200000 | 2684.36 |
1451433600000 | 2676.39 |
1451520000000 | 2681.81 |
1451865600000 | 2633.09 |
1451952000000 | 2655.39 |
1452038400000 | 2655.98 |
1452124800000 | 2640.92 |
1452211200000 | 2645.44 |
1452470400000 | 2634.95 |
1452556800000 | 2615.75 |
1452643200000 | 2634.96 |
1452729600000 | 2606.19 |
1452816000000 | 2600.15 |
1453075200000 | 2584.72 |
1453161600000 | 2614.27 |
1453248000000 | 2567.34 |
1453334400000 | 2540.72 |
1453420800000 | 2619.68 |
1453680000000 | 2619.7 |
1453766400000 | 2589.53 |
1453852800000 | 2614.36 |
1453939200000 | 2624.89 |
1454025600000 | 2663.23 |
1454284800000 | 2663.25 |
1454371200000 | 2642.35 |
1454457600000 | 2623.69 |
1454544000000 | 2676.9 |
1454630400000 | 2658.29 |
1454889600000 | 2658.3 |
1454976000000 | 2658.3 |
1455062400000 | 2681.82 |
1455148800000 | 2656.53 |
1455235200000 | 2633.39 |
1455494400000 | 2667.37 |
1455580800000 | 2661.61 |
1455667200000 | 2630.14 |
1455753600000 | 2675.85 |
1455840000000 | 2657.18 |
1456099200000 | 2677.8 |
1456185600000 | 2688.08 |
1456272000000 | 2663.9 |
1456358400000 | 2653.01 |
1456444800000 | 2635.49 |
1456704000000 | 2649.59 |
1456790400000 | 2674.32 |
1456876800000 | 2687.27 |
1456963200000 | 2712.39 |
1457049600000 | 2717.49 |
1457308800000 | 2716.7 |
1457395200000 | 2687.57 |
1457481600000 | 2696.8 |
1457568000000 | 2735.98 |
1457654400000 | 2751.6 |
1457913600000 | 2737.58 |
1458000000000 | 2725 |
1458086400000 | 2730.86 |
1458172800000 | 2795.6 |
1458259200000 | 2818.64 |
1458518400000 | 2800.35 |
1458604800000 | 2838.12 |
1458691200000 | 2853.89 |
1458777600000 | 2821.77 |
1458864000000 | 2815.84 |
1459123200000 | 2822.23 |
1459209600000 | 2840.71 |
1459296000000 | 2890.48 |
1459382400000 | 2926.82 |
1459468800000 | 2937.71 |
1459728000000 | 2946.7 |
1459814400000 | 2937.47 |
1459900800000 | 2932.03 |
1459987200000 | 2950.87 |
1460073600000 | 2961.6 |
1460332800000 | 2962.41 |
1460419200000 | 2981.15 |
1460505600000 | 2982.66 |
1460592000000 | 2969.16 |
1460678400000 | 2953.71 |
1460937600000 | 2918.86 |
1461024000000 | 2948.67 |
1461110400000 | 2970.1 |
1461196800000 | 2963.66 |
1461283200000 | 2948.56 |
1461542400000 | 2916.76 |
1461628800000 | 2869.82 |
1461715200000 | 2882.95 |
1461801600000 | 2881.28 |
1461888000000 | 2869.99 |
1462147200000 | 2869.98 |
1462233600000 | 2837.86 |
1462320000000 | 2805.09 |
1462406400000 | 2793.48 |
1462492800000 | 2804.45 |
1462752000000 | 2790.67 |
1462838400000 | 2764.25 |
1462924800000 | 2788.45 |
1463011200000 | 2795.82 |
1463097600000 | 2787.53 |
1463356800000 | 2767.59 |
1463443200000 | 2786.5 |
1463529600000 | 2756.93 |
1463616000000 | 2744.04 |
1463702400000 | 2742.77 |
1463961600000 | 2748.16 |
1464048000000 | 2714.52 |
1464134400000 | 2720 |
1464220800000 | 2729.62 |
1464307200000 | 2746.18 |
1464566400000 | 2711.59 |
1464652800000 | 2709.58 |
1464739200000 | 2695.5 |
1464825600000 | 2697.12 |
1464912000000 | 2708.93 |
1465171200000 | 2739.8 |
1465257600000 | 2794.15 |
1465344000000 | 2789.54 |
1465430400000 | 2788.59 |
1465516800000 | 2773.49 |
1465776000000 | 2737.83 |
1465862400000 | 2726.81 |
1465948800000 | 2727.8 |
1466035200000 | 2706.05 |
1466121600000 | 2711.14 |
1466380800000 | 2729.63 |
1466467200000 | 2766.59 |
1466553600000 | 2766.58 |
1466640000000 | 2772.79 |
1466726400000 | 2694.44 |
1466985600000 | 2680.06 |
1467072000000 | 2722.24 |
1467158400000 | 2778.78 |
1467244800000 | 2780.87 |
1467331200000 | 2803.02 |
1467590400000 | 2811.06 |
1467676800000 | 2799.07 |
1467763200000 | 2799.07 |
1467849600000 | 2799.07 |
1467936000000 | 2781.65 |
1468195200000 | 2822.84 |
1468281600000 | 2836.41 |
1468368000000 | 2891.22 |
1468454400000 | 2894.19 |
1468540800000 | 2895.79 |
1468800000000 | 2885.84 |
1468886400000 | 2885.16 |
1468972800000 | 2867.12 |
1469059200000 | 2840.97 |
1469145600000 | 2840.81 |
1469404800000 | 2841.82 |
1469491200000 | 2836.83 |
1469577600000 | 2831.68 |
1469664000000 | 2853.18 |
1469750400000 | 2833.28 |
1470009600000 | 2882.25 |
1470096000000 | 2861.27 |
1470182400000 | 2855.33 |
1470268800000 | 2872.47 |
1470355200000 | 2909.21 |
1470614400000 | 2913.94 |
1470700800000 | 2927.85 |
1470787200000 | 2963.98 |
1470873600000 | 2966.61 |
1470960000000 | 2961.23 |
1471219200000 | 2983.09 |
1471305600000 | 3007.08 |
1471392000000 | 2975.48 |
1471478400000 | 2992.49 |
1471564800000 | 2962.85 |
1471824000000 | 2954.49 |
1471910400000 | 2940.8 |
1471996800000 | 2916.66 |
1472083200000 | 2933.48 |
1472169600000 | 2937.66 |
1472428800000 | 2921.84 |
1472515200000 | 2922.08 |
1472601600000 | 2922.1 |
1472688000000 | 2902.18 |
1472774400000 | 2900.45 |
1473033600000 | 2920.49 |
1473120000000 | 2922.29 |
1473206400000 | 2946.9 |
1473292800000 | 2964.09 |
1473379200000 | 2937.44 |
1473638400000 | 2937.45 |
1473724800000 | 2891.68 |
1473811200000 | 2871.55 |
1473897600000 | 2881.04 |
1473984000000 | 2881.04 |
1474243200000 | 2869.19 |
1474329600000 | 2868.39 |
1474416000000 | 2879.79 |
1474502400000 | 2922.02 |
1474588800000 | 2922.98 |
1474848000000 | 2901.73 |
1474934400000 | 2908 |
1475020800000 | 2917.13 |
1475107200000 | 2934.72 |
1475193600000 | 2905.55 |
1475452800000 | 2905.54 |
1475539200000 | 2922.76 |
1475625600000 | 2914.96 |
1475712000000 | 2912.01 |
1475798400000 | 2895.72 |
1476057600000 | 2886.19 |
1476144000000 | 2891.66 |
1476230400000 | 2869.29 |
1476316800000 | 2852.72 |
1476403200000 | 2867.76 |
1476662400000 | 2855.87 |
1476748800000 | 2886.84 |
1476835200000 | 2891.43 |
1476921600000 | 2890.97 |
1477008000000 | 2898.47 |
1477267200000 | 2898.93 |
1477353600000 | 2905.35 |
1477440000000 | 2895.11 |
1477526400000 | 2881.59 |
1477612800000 | 2868.64 |
1477872000000 | 2862.67 |
1477958400000 | 2870.47 |
1478044800000 | 2840.75 |
1478131200000 | 2833.18 |
1478217600000 | 2827.02 |
1478476800000 | 2832.83 |
1478563200000 | 2842.99 |
1478649600000 | 2795.97 |
1478736000000 | 2791.75 |
1478822400000 | 2755.24 |
1479081600000 | 2707.99 |
1479168000000 | 2722.56 |
1479254400000 | 2717.35 |
1479340800000 | 2673.73 |
1479427200000 | 2667.13 |
1479686400000 | 2658.27 |
1479772800000 | 2661.51 |
1479859200000 | 2627.66 |
1479945600000 | 2609.58 |
1480032000000 | 2600.22 |
1480291200000 | 2582.4 |
1480377600000 | 2566.85 |
1480464000000 | 2576.46 |
1480550400000 | 2574.24 |
1480636800000 | 2588.02 |
1480896000000 | 2578.13 |
1480982400000 | 2584.65 |
1481068800000 | 2587.32 |
1481155200000 | 2608.29 |
1481241600000 | 2612.81 |
1481500800000 | 2612.8 |
1481587200000 | 2614.12 |
1481673600000 | 2600.79 |
1481760000000 | 2594.96 |
1481846400000 | 2590.35 |
1482105600000 | 2592.61 |
1482192000000 | 2585 |
1482278400000 | 2588 |
1482364800000 | 2583.44 |
1482451200000 | 2572.83 |
1482710400000 | 2572.83 |
1482796800000 | 2570.62 |
1482883200000 | 2575.04 |
1482969600000 | 2569.69 |
1483056000000 | 2575.39 |
1483315200000 | 2575.39 |
1483401600000 | 2584.93 |
1483488000000 | 2594.15 |
1483574400000 | 2616.03 |
1483660800000 | 2623.8 |
1483920000000 | 2618.83 |
1484006400000 | 2629.71 |
1484092800000 | 2653.89 |
1484179200000 | 2679.74 |
1484265600000 | 2672.02 |
1484524800000 | 2650.91 |
1484611200000 | 2676.41 |
1484697600000 | 2695.34 |
1484784000000 | 2687.32 |
1484870400000 | 2675.92 |
1485129600000 | 2676.8 |
1485216000000 | 2695.07 |
1485302400000 | 2693.43 |
1485388800000 | 2715.35 |
1485475200000 | 2721.97 |
1485734400000 | 2721.96 |
1485820800000 | 2721.71 |
1485907200000 | 2721.71 |
1485993600000 | 2740.96 |
1486080000000 | 2746.01 |
1486339200000 | 2765.16 |
1486425600000 | 2766.05 |
1486512000000 | 2765.84 |
1486598400000 | 2765.83 |
1486684800000 | 2768.49 |
1486944000000 | 2778.37 |
1487030400000 | 2782.58 |
1487116800000 | 2778.21 |
1487203200000 | 2765.95 |
1487289600000 | 2774.91 |
1487548800000 | 2776.66 |
1487635200000 | 2784.39 |
1487721600000 | 2800.96 |
1487808000000 | 2799.46 |
1487894400000 | 2795.33 |
1488153600000 | 2771.01 |
1488240000000 | 2775.87 |
1488326400000 | 2783.18 |
1488412800000 | 2806.85 |
1488499200000 | 2798.45 |
1488758400000 | 2816.67 |
1488844800000 | 2838.85 |
1488931200000 | 2839.93 |
1489017600000 | 2815.72 |
1489104000000 | 2819.47 |
1489363200000 | 2822.9 |
1489449600000 | 2827.13 |
1489536000000 | 2823.26 |
1489622400000 | 2853.65 |
1489708800000 | 2876.92 |
1489968000000 | 2883.02 |
1490054400000 | 2893.28 |
1490140800000 | 2886.61 |
1490227200000 | 2908.22 |
1490313600000 | 2901.76 |
1490572800000 | 2914.19 |
1490659200000 | 2927.41 |
1490745600000 | 2930.92 |
1490832000000 | 2937.04 |
1490918400000 | 2930.82 |
1491177600000 | 2942.14 |
1491264000000 | 2946.94 |
1491350400000 | 2971.81 |
1491436800000 | 2959.73 |
1491523200000 | 2952.77 |
1491782400000 | 2963.75 |
1491868800000 | 2958.66 |
1491955200000 | 2969.02 |
1492041600000 | 2958.65 |
1492128000000 | 2928.61 |
1492387200000 | 2951.82 |
1492473600000 | 2968.3 |
1492560000000 | 2967.07 |
1492646400000 | 2974.41 |
1492732800000 | 2992.76 |
1492992000000 | 2992.76 |
1493078400000 | 3049.74 |
1493164800000 | 3079.62 |
1493251200000 | 3081.32 |
1493337600000 | 3102.32 |
1493596800000 | 3102.32 |
1493683200000 | 3127.45 |
1493769600000 | 3130.62 |
1493856000000 | 3098.05 |
1493942400000 | 3110.28 |
1494201600000 | 3142.76 |
1494288000000 | 3131.1 |
1494374400000 | 3131.09 |
1494460800000 | 3150.26 |
1494547200000 | 3144.81 |
1494806400000 | 3162.56 |
1494892800000 | 3164.75 |
1494979200000 | 3156.95 |
1495065600000 | 3133.52 |
1495152000000 | 3152.57 |
1495411200000 | 3166.15 |
1495497600000 | 3152.8 |
1495584000000 | 3133.5 |
1495670400000 | 3149.52 |
1495756800000 | 3138.8 |
1496016000000 | 3113.26 |
1496102400000 | 3086.83 |
1496188800000 | 3083.69 |
1496275200000 | 3076.12 |
1496361600000 | 3124.71 |
1496620800000 | 3145.32 |
1496707200000 | 3127.85 |
1496793600000 | 3126.35 |
1496880000000 | 3133.14 |
1496966400000 | 3146.36 |
1497225600000 | 3146.38 |
1497312000000 | 3142.62 |
1497398400000 | 3160.69 |
1497484800000 | 3150.95 |
1497571200000 | 3138.35 |
1497830400000 | 3107.52 |
1497916800000 | 3098.44 |
1498003200000 | 3085.46 |
1498089600000 | 3083.48 |
1498176000000 | 3091.9 |
1498435200000 | 3091.9 |
1498521600000 | 3091.9 |
1498608000000 | 3097.94 |
1498694400000 | 3117.34 |
1498780800000 | 3126.32 |
1499040000000 | 3114.95 |
1499126400000 | 3111.97 |
1499212800000 | 3120.39 |
1499299200000 | 3121.66 |
1499385600000 | 3101.21 |
1499644800000 | 3091.14 |
1499731200000 | 3063.11 |
1499817600000 | 3081.91 |
1499904000000 | 3082.64 |
1499990400000 | 3076.82 |
1500249600000 | 3092.43 |
1500336000000 | 3103.28 |
1500422400000 | 3108.57 |
1500508800000 | 3102.87 |
1500595200000 | 3095 |
1500854400000 | 3102.57 |
1500940800000 | 3094.65 |
1501027200000 | 3096.29 |
1501113600000 | 3121.34 |
1501200000000 | 3122.01 |
1501459200000 | 3129.17 |
1501545600000 | 3116.42 |
1501632000000 | 3126.65 |
1501718400000 | 3126.62 |
1501804800000 | 3124.38 |
1502064000000 | 3116.57 |
1502150400000 | 3113.95 |
1502236800000 | 3111.01 |
1502323200000 | 3092.77 |
1502409600000 | 3053.99 |
1502668800000 | 3072.63 |
1502755200000 | 3086.49 |
1502841600000 | 3110.31 |
1502928000000 | 3124.03 |
1503014400000 | 3129.7 |
1503273600000 | 3130.21 |
1503360000000 | 3146.89 |
1503446400000 | 3157.27 |
1503532800000 | 3170.18 |
1503619200000 | 3171.46 |
1503878400000 | 3169.1 |
1503964800000 | 3148.56 |
1504051200000 | 3174.05 |
1504137600000 | 3174.04 |
1504224000000 | 3174.06 |
1504483200000 | 3174.05 |
1504569600000 | 3185.56 |
1504656000000 | 3200.18 |
1504742400000 | 3235.17 |
1504828800000 | 3265.5 |
1505088000000 | 3269.56 |
1505174400000 | 3259.2 |
1505260800000 | 3268.74 |
1505347200000 | 3258.06 |
1505433600000 | 3280.61 |
1505692800000 | 3256.86 |
1505779200000 | 3252.45 |
1505865600000 | 3252.51 |
1505952000000 | 3237.9 |
1506038400000 | 3237.92 |
1506297600000 | 3211.27 |
1506384000000 | 3188.92 |
1506470400000 | 3177.85 |
1506556800000 | 3169.17 |
1506643200000 | 3210.03 |
1506902400000 | 3190.33 |
1506988800000 | 3191.6 |
1507075200000 | 3203.48 |
1507161600000 | 3219.08 |
1507248000000 | 3224.17 |
1507507200000 | 3220.18 |
1507593600000 | 3234.1 |
1507680000000 | 3247.68 |
1507766400000 | 3240.29 |
1507852800000 | 3248.7 |
1508112000000 | 3264.78 |
1508198400000 | 3244.96 |
1508284800000 | 3244.96 |
1508371200000 | 3249.74 |
1508457600000 | 3233.18 |
1508716800000 | 3229.86 |
1508803200000 | 3220.19 |
1508889600000 | 3225.02 |
1508976000000 | 3222.32 |
1509062400000 | 3242.64 |
1509321600000 | 3280.12 |
1509408000000 | 3279.16 |
1509494400000 | 3273.12 |
1509580800000 | 3273.96 |
1509667200000 | 3272.02 |
1509926400000 | 3285.35 |
1510012800000 | 3289.93 |
1510099200000 | 3283.21 |
1510185600000 | 3301.56 |
1510272000000 | 3307.98 |
1510531200000 | 3307.53 |
1510617600000 | 3295.78 |
1510704000000 | 3289.86 |
1510790400000 | 3274.88 |
1510876800000 | 3289.21 |
1511136000000 | 3288.55 |
1511222400000 | 3269.75 |
1511308800000 | 3324.61 |
1511395200000 | 3339.63 |
1511481600000 | 3316.5 |
1511740800000 | 3313.66 |
1511827200000 | 3315.8 |
1511913600000 | 3334.79 |
1512000000000 | 3358.27 |
1512086400000 | 3358.26 |
1512345600000 | 3347.77 |
1512432000000 | 3320.11 |
1512518400000 | 3298.26 |
1512604800000 | 3297.31 |
1512691200000 | 3290.73 |
1512950400000 | 3310.94 |
1513036800000 | 3314.05 |
1513123200000 | 3315.43 |
1513209600000 | 3336.81 |
1513296000000 | 3352.76 |
1513555200000 | 3347.32 |
1513641600000 | 3342.79 |
1513728000000 | 3360.75 |
1513814400000 | 3363.29 |
1513900800000 | 3376.04 |
1514160000000 | 3376.04 |
1514246400000 | 3361.68 |
1514332800000 | 3378.56 |
1514419200000 | 3392.6 |
1514505600000 | 3454.36 |
1514851200000 | 3462.83 |
1514937600000 | 3531.45 |
1515024000000 | 3574.16 |
1515110400000 | 3623.2 |
1515369600000 | 3682.48 |
1515456000000 | 3645.26 |
1515542400000 | 3624.8 |
1515628800000 | 3608.38 |
1515715200000 | 3637.05 |
1515974400000 | 3625.84 |
1516060800000 | 3625.2 |
1516147200000 | 3604.93 |
1516233600000 | 3588.49 |
1516320000000 | 3616.54 |
1516579200000 | 3632.06 |
1516665600000 | 3667.53 |
1516752000000 | 3669.68 |
1516838400000 | 3702.53 |
1516924800000 | 3706.51 |
1517184000000 | 3690.27 |
1517270400000 | 3634.32 |
1517356800000 | 3634.27 |
1517443200000 | 3634.28 |
1517529600000 | 3627.33 |
1517788800000 | 3567.6 |
1517875200000 | 3500.13 |
1517961600000 | 3529.52 |
1518048000000 | 3523.7 |
1518134400000 | 3478.66 |
1518393600000 | 3465.12 |
1518480000000 | 3481.35 |
1518566400000 | 3507.7 |
1518652800000 | 3555.87 |
1518739200000 | 3555.82 |
1518998400000 | 3613.96 |
1519084800000 | 3602.5 |
1519171200000 | 3619.18 |
1519257600000 | 3612.57 |
1519344000000 | 3620.33 |
1519603200000 | 3625.77 |
1519689600000 | 3624.56 |
1519776000000 | 3586.75 |
1519862400000 | 3567.89 |
1519948800000 | 3566.1 |
1520208000000 | 3497.58 |
1520294400000 | 3514.08 |
1520380800000 | 3450.44 |
1520467200000 | 3455.99 |
1520553600000 | 3462.71 |
1520812800000 | 3503.27 |
1520899200000 | 3497.85 |
1520985600000 | 3486 |
1521072000000 | 3468.72 |
1521158400000 | 3462.6 |
1521417600000 | 3453.43 |
1521504000000 | 3423.06 |
1521590400000 | 3402.7 |
1521676800000 | 3426.89 |
1521763200000 | 3383.54 |
1522022400000 | 3388.7 |
1522108800000 | 3428.71 |
1522195200000 | 3414.4 |
1522281600000 | 3401.77 |
1522368000000 | 3423.48 |
1522627200000 | 3401.48 |
1522713600000 | 3357.54 |
1522800000000 | 3220.5 |
1522886400000 | 3290.34 |
1522972800000 | 3279.47 |
1523232000000 | 3312.92 |
1523318400000 | 3421.42 |
1523404800000 | 3486.48 |
1523491200000 | 3458.63 |
1523577600000 | 3492.45 |
1523836800000 | 3479.75 |
1523923200000 | 3459.25 |
1524009600000 | 3430.07 |
1524096000000 | 3442.94 |
1524182400000 | 3398.49 |
1524441600000 | 3361.2 |
1524528000000 | 3347.58 |
1524614400000 | 3291.9 |
1524700800000 | 3306.3 |
1524787200000 | 3325.93 |
1525046400000 | 3335.01 |
1525132800000 | 3335.01 |
1525219200000 | 3354.29 |
1525305600000 | 3350.35 |
1525392000000 | 3334.47 |
1525651200000 | 3298.09 |
1525737600000 | 3339.85 |
1525824000000 | 3339.84 |
1525910400000 | 3339.87 |
1525996800000 | 3339.85 |
1526256000000 | 3344.69 |
1526342400000 | 3285.19 |
1526428800000 | 3281.21 |
1526515200000 | 3272.69 |
1526601600000 | 3234.16 |
1526860800000 | 3237.76 |
1526947200000 | 3249.16 |
1527033600000 | 3195.36 |
1527120000000 | 3163.02 |
1527206400000 | 3192.55 |
1527465600000 | 3186.82 |
1527552000000 | 3186.81 |
1527638400000 | 3114.45 |
1527724800000 | 3135.95 |
1527811200000 | 3167.85 |
1528070400000 | 3187.01 |
1528156800000 | 3203.78 |
1528243200000 | 3241.2 |
1528329600000 | 3262.56 |
1528416000000 | 3255.52 |
1528675200000 | 3252.71 |
1528761600000 | 3256.02 |
1528848000000 | 3249.59 |
1528934400000 | 3279.68 |
1529020800000 | 3279.67 |
1529280000000 | 3233.35 |
1529366400000 | 3207.68 |
1529452800000 | 3220.35 |
1529539200000 | 3175.51 |
1529625600000 | 3197.21 |
1529884800000 | 3180.94 |
1529971200000 | 3158.45 |
1530057600000 | 3142.92 |
1530144000000 | 3123.31 |
1530230400000 | 3155.13 |
1530489600000 | 3135.31 |
1530576000000 | 3136.04 |
1530662400000 | 3159.06 |
1530748800000 | 3160.23 |
1530835200000 | 3141.41 |
1531094400000 | 3151.41 |
1531180800000 | 3165.97 |
1531267200000 | 3128.6 |
1531353600000 | 3185.54 |
1531440000000 | 3201.74 |
1531699200000 | 3227.76 |
1531785600000 | 3236.04 |
1531872000000 | 3256.08 |
1531958400000 | 3275.61 |
1532044800000 | 3287.6 |
1532304000000 | 3306.97 |
1532390400000 | 3329.61 |
1532476800000 | 3351.48 |
1532563200000 | 3331.86 |
1532649600000 | 3333.89 |
1532908800000 | 3322.63 |
1532995200000 | 3318.45 |
1533081600000 | 3328.47 |
1533168000000 | 3291.61 |
1533254400000 | 3300.32 |
1533513600000 | 3296.39 |
1533600000000 | 3297.02 |
1533686400000 | 3318.76 |
1533772800000 | 3328.08 |
1533859200000 | 3321.9 |
1534118400000 | 3285.36 |
1534204800000 | 3296.2 |
1534291200000 | 3293.78 |
1534377600000 | 3281.18 |
1534464000000 | 3271.8 |
1534723200000 | 3286.79 |
1534809600000 | 3282.35 |
1534896000000 | 3282.37 |
1534982400000 | 3297.12 |
1535068800000 | 3255.08 |
1535328000000 | 3255.91 |
1535414400000 | 3250.78 |
1535500800000 | 3215.9 |
1535587200000 | 3193.2 |
1535673600000 | 3193.2 |
1535932800000 | 3160.76 |
1536019200000 | 3175.03 |
1536105600000 | 3155.12 |
1536192000000 | 3146.22 |
1536278400000 | 3144.31 |
1536537600000 | 3144.31 |
1536624000000 | 3144.33 |
1536710400000 | 3098.12 |
1536796800000 | 3112.61 |
1536883200000 | 3148.35 |
1537142400000 | 3148.36 |
1537228800000 | 3132.28 |
1537315200000 | 3146.73 |
1537401600000 | 3155.75 |
1537488000000 | 3186.18 |
1537747200000 | 3174.2 |
1537833600000 | 3175.54 |
1537920000000 | 3186.64 |
1538006400000 | 3185.36 |
1538092800000 | 3191.04 |
1538352000000 | 3204.06 |
1538438400000 | 3197.79 |
1538524800000 | 3202.48 |
1538611200000 | 3182.67 |
1538697600000 | 3173.67 |
1538956800000 | 3128.26 |
1539043200000 | 3120.89 |
1539129600000 | 3070.72 |
1539216000000 | 3027.65 |
1539302400000 | 3035.6 |
1539561600000 | 3024.57 |
1539648000000 | 3015.57 |
1539734400000 | 3049.05 |
1539820800000 | 3043.57 |
1539907200000 | 3027.42 |
1540166400000 | 3011.92 |
1540252800000 | 2980.13 |
1540339200000 | 2964.32 |
1540425600000 | 2904.42 |
1540512000000 | 2913.66 |
1540771200000 | 2882.26 |
1540857600000 | 2882.52 |
1540944000000 | 2928.06 |
1541030400000 | 2940.23 |
1541116800000 | 2984 |
1541376000000 | 2985.92 |
1541462400000 | 2985.91 |
1541548800000 | 3020.23 |
1541635200000 | 3031.01 |
1541721600000 | 2998.76 |
1541980800000 | 2979.83 |
1542067200000 | 2963.55 |
1542153600000 | 2963.18 |
1542240000000 | 2992.33 |
1542326400000 | 3015.37 |
1542585600000 | 3012.02 |
1542672000000 | 3012.02 |
1542758400000 | 2995.73 |
1542844800000 | 2973.66 |
1542931200000 | 2952.58 |
1543190400000 | 2951.21 |
1543276800000 | 2914.59 |
1543363200000 | 2904.48 |
1543449600000 | 2916.32 |
1543536000000 | 2861.56 |
1543795200000 | 2910.25 |
1543881600000 | 2914.65 |
1543968000000 | 2893.35 |
1544054400000 | 2859.98 |
1544140800000 | 2865.49 |
1544400000000 | 2835.72 |
1544486400000 | 2811 |
1544572800000 | 2816.13 |
1544659200000 | 2812.37 |
1544745600000 | 2785.13 |
1545004800000 | 2739.42 |
1545091200000 | 2700.97 |
1545177600000 | 2708.39 |
1545264000000 | 2699.1 |
1545350400000 | 2705.09 |
1545609600000 | 2714.85 |
1545696000000 | 2714.85 |
1545782400000 | 2694.55 |
1545868800000 | 2735.57 |
1545955200000 | 2751.44 |
1546214400000 | 2767.76 |
1546387200000 | 2749.79 |
1546473600000 | 2744.69 |
1546560000000 | 2765.75 |
1546819200000 | 2804.41 |
1546905600000 | 2806.8 |
1546992000000 | 2837.78 |
1547078400000 | 2866.47 |
1547164800000 | 2890.68 |
1547424000000 | 2858.94 |
1547510400000 | 2866.22 |
1547596800000 | 2864.11 |
1547683200000 | 2879.59 |
1547769600000 | 2891.38 |
1548028800000 | 2891.37 |
1548115200000 | 2876.84 |
1548201600000 | 2866.82 |
1548288000000 | 2883.14 |
1548374400000 | 2921.37 |
1548633600000 | 2919.82 |
1548720000000 | 2906.7 |
1548806400000 | 2901.38 |
1548892800000 | 2904.99 |
1548979200000 | 2904.98 |
1549238400000 | 2920.54 |
1549324800000 | 2920.53 |
1549411200000 | 2920.53 |
1549497600000 | 2955.81 |
1549584000000 | 2971.05 |
1549843200000 | 2963.63 |
1549929600000 | 2957.01 |
1550016000000 | 2976.07 |
1550102400000 | 2988.2 |
1550188800000 | 2984.5 |
1550448000000 | 3007.9 |
1550534400000 | 3035.11 |
1550620800000 | 3096.21 |
1550707200000 | 3095.45 |
1550793600000 | 3066.64 |
1551052800000 | 3078.48 |
1551139200000 | 3053.63 |
1551225600000 | 3062 |
1551312000000 | 3027.08 |
1551398400000 | 3035.53 |
1551657600000 | 3031.6 |
1551744000000 | 3034.95 |
1551830400000 | 3045.76 |
1551916800000 | 3052.92 |
1552003200000 | 3038.71 |
1552262400000 | 3020.32 |
1552348800000 | 3040.48 |
1552435200000 | 3036.75 |
1552521600000 | 3042.28 |
1552608000000 | 3071.14 |
1552867200000 | 3082.66 |
1552953600000 | 3048.62 |
1553040000000 | 3064.94 |
1553126400000 | 3071.89 |
1553212800000 | 3085.67 |
1553472000000 | 3058.71 |
1553558400000 | 3057.59 |
1553644800000 | 3067.1 |
1553731200000 | 3064.84 |
1553817600000 | 3063.64 |
1554076800000 | 3087.31 |
1554163200000 | 3088.48 |
1554249600000 | 3108.35 |
1554336000000 | 3117.7 |
1554422400000 | 3114.1 |
1554681600000 | 3123.09 |
1554768000000 | 3128.35 |
1554854400000 | 3123.99 |
1554940800000 | 3110.73 |
1555027200000 | 3120.73 |
1555286400000 | 3122.58 |
1555372800000 | 3095.45 |
1555459200000 | 3071.22 |
1555545600000 | 3066.28 |
1555632000000 | 3081.34 |
1555891200000 | 3148.61 |
1555977600000 | 3155.03 |
1556064000000 | 3180.63 |
1556150400000 | 3171.02 |
1556236800000 | 3171.31 |
1556496000000 | 3144.83 |
1556582400000 | 3140.92 |
1556668800000 | 3140.89 |
1556755200000 | 3128.39 |
1556841600000 | 3135.49 |
1557100800000 | 3089.07 |
1557187200000 | 3110.73 |
1557273600000 | 3099.53 |
1557360000000 | 3070.83 |
1557446400000 | 3053.08 |
1557705600000 | 3003.57 |
1557792000000 | 2998.82 |
1557878400000 | 3015.39 |
1557964800000 | 3008.1 |
1558051200000 | 3003.38 |
1558310400000 | 3003.38 |
1558396800000 | 2975.7 |
1558483200000 | 2975.7 |
1558569600000 | 2936.9 |
1558656000000 | 2933.7 |
1558915200000 | 2935.09 |
1559001600000 | 2975.44 |
1559088000000 | 2957.97 |
1559174400000 | 2977.96 |
1559260800000 | 2991.81 |
1559520000000 | 2987 |
1559606400000 | 3006.17 |
1559692800000 | 3006.17 |
1559779200000 | 3006.15 |
1559865600000 | 3034.9 |
1560124800000 | 3058.65 |
1560211200000 | 3063.64 |
1560297600000 | 3063.28 |
1560384000000 | 3074.77 |
1560470400000 | 3055.57 |
1560729600000 | 3045.47 |
1560816000000 | 3034.61 |
1560902400000 | 3050.1 |
1560988800000 | 3108.65 |
1561075200000 | 3140.4 |
1561334400000 | 3132.89 |
1561420800000 | 3129.95 |
1561507200000 | 3126.98 |
1561593600000 | 3134.81 |
1561680000000 | 3137.7 |
1561939200000 | 3174.67 |
1562025600000 | 3178.35 |
1562112000000 | 3174.77 |
1562198400000 | 3189.87 |
1562284800000 | 3184.39 |
1562544000000 | 3169.79 |
1562630400000 | 3188.74 |
1562716800000 | 3187.7 |
1562803200000 | 3209.89 |
1562889600000 | 3212.68 |
1563148800000 | 3226.07 |
1563235200000 | 3235.31 |
1563321600000 | 3216.43 |
1563408000000 | 3202.06 |
1563494400000 | 3214.51 |
1563753600000 | 3203.07 |
1563840000000 | 3202.78 |
1563926400000 | 3213.32 |
1564012800000 | 3211.68 |
1564099200000 | 3195.2 |
1564358400000 | 3176.43 |
1564444800000 | 3176.43 |
1564531200000 | 3158.84 |
1564617600000 | 3138.46 |
1564704000000 | 3108.25 |
1564963200000 | 3041.61 |
1565049600000 | 3036.76 |
1565136000000 | 3039.07 |
1565222400000 | 3066.54 |
1565308800000 | 3071.57 |
1565568000000 | 3071.59 |
1565654400000 | 3026.49 |
1565740800000 | 3044.09 |
1565827200000 | 3004.19 |
1565913600000 | 3027.03 |
1566172800000 | 3042.67 |
1566259200000 | 3049.84 |
1566345600000 | 3050.75 |
1566432000000 | 3045.64 |
1566518400000 | 3051.21 |
1566777600000 | 3010.08 |
1566864000000 | 3002.64 |
1566950400000 | 2990.65 |
1567036800000 | 2985.79 |
1567123200000 | 3025.77 |
1567382400000 | 3025.76 |
1567468800000 | 2992.49 |
1567555200000 | 3006.89 |
1567641600000 | 3025.81 |
1567728000000 | 3032.38 |
1567987200000 | 3032.36 |
1568073600000 | 3053.91 |
1568160000000 | 3056.9 |
1568246400000 | 3060.9 |
1568332800000 | 3082.78 |
1568592000000 | 3082.8 |
1568678400000 | 3064.46 |
1568764800000 | 3064.89 |
1568851200000 | 3059.75 |
1568937600000 | 3082.5 |
1569196800000 | 3070.37 |
1569283200000 | 3068.31 |
1569369600000 | 3062.35 |
1569456000000 | 3072.75 |
1569542400000 | 3065.05 |
1569801600000 | 3067.58 |
1569888000000 | 3068.14 |
1569974400000 | 3060.76 |
1570060800000 | 3053.12 |
1570147200000 | 3061.7 |
1570406400000 | 3062.7 |
1570492800000 | 3081.92 |
1570579200000 | 3054.95 |
1570665600000 | 3062.7 |
1570752000000 | 3095.47 |
1571011200000 | 3096.64 |
1571097600000 | 3098.45 |
1571184000000 | 3107.24 |
1571270400000 | 3112.32 |
1571356800000 | 3112.85 |
1571616000000 | 3113.83 |
1571702400000 | 3107 |
1571788800000 | 3104.3 |
1571875200000 | 3119.53 |
1571961600000 | 3103.75 |
1572220800000 | 3103.77 |
1572307200000 | 3098.94 |
1572393600000 | 3084.75 |
1572480000000 | 3104.2 |
1572566400000 | 3104.18 |
1572825600000 | 3126.06 |
1572912000000 | 3146.67 |
1572998400000 | 3143.38 |
1573084800000 | 3161.19 |
1573171200000 | 3162.2 |
1573430400000 | 3154.41 |
1573516800000 | 3154.92 |
1573603200000 | 3141.89 |
1573689600000 | 3134.14 |
1573776000000 | 3133.4 |
1574035200000 | 3132.54 |
1574121600000 | 3125.95 |
1574208000000 | 3139.18 |
1574294400000 | 3132.72 |
1574380800000 | 3124.45 |
1574640000000 | 3119.3 |
1574726400000 | 3122.1 |
1574812800000 | 3112.56 |
1574899200000 | 3096.92 |
1574985600000 | 3086.91 |
1575244800000 | 3080.17 |
1575331200000 | 3070.66 |
1575417600000 | 3072.2 |
1575504000000 | 3083.55 |
1575590400000 | 3097.94 |
1575849600000 | 3108.6 |
1575936000000 | 3100.14 |
1576022400000 | 3100.95 |
1576108800000 | 3118.95 |
1576195200000 | 3159.31 |
1576454400000 | 3149.53 |
1576540800000 | 3141.16 |
1576627200000 | 3156.9 |
1576713600000 | 3128.96 |
1576800000000 | 3134.82 |
1577059200000 | 3137.76 |
1577145600000 | 3137.38 |
1577232000000 | 3137.38 |
1577318400000 | 3151.32 |
1577404800000 | 3173.99 |
1577664000000 | 3204.2 |
1577750400000 | 3199.73 |
1577923200000 | 3225.71 |
1578009600000 | 3225.38 |
1578268800000 | 3211.13 |
1578355200000 | 3220.83 |
1578441600000 | 3168.67 |
1578528000000 | 3192.9 |
1578614400000 | 3217.27 |
1578873600000 | 3225.27 |
1578960000000 | 3215.27 |
1579046400000 | 3218.65 |
1579132800000 | 3220.33 |
1579219200000 | 3242.08 |
1579478400000 | 3242.68 |
1579564800000 | 3229.05 |
1579651200000 | 3245.2 |
1579737600000 | 3229.2 |
1579824000000 | 3248.56 |
1580083200000 | 3248.54 |
1580169600000 | 3174.11 |
1580256000000 | 3209.09 |
1580342400000 | 3174.34 |
1580428800000 | 3111.4 |
1580688000000 | 3071.68 |
1580774400000 | 3093.63 |
1580860800000 | 3118.46 |
1580947200000 | 3136.29 |
1581033600000 | 3127.18 |
1581292800000 | 3102.96 |
1581379200000 | 3141.31 |
1581465600000 | 3146.29 |
1581552000000 | 3183.8 |
1581638400000 | 3206.29 |
1581897600000 | 3205.45 |
1581984000000 | 3163.57 |
1582070400000 | 3158.85 |
1582156800000 | 3165.2 |
1582243200000 | 3156.92 |
1582502400000 | 3041.12 |
1582588800000 | 3071.08 |
1582675200000 | 3049.46 |
1582761600000 | 3010.47 |
1582848000000 | 2945.33 |
1583107200000 | 2898.84 |
1583193600000 | 2925.25 |
1583280000000 | 2944.38 |
1583366400000 | 2976.52 |
1583452800000 | 2934.17 |
1583712000000 | 2698.21 |
1583798400000 | 2697.96 |
1583884800000 | 2736.89 |
1583971200000 | 2612.45 |
1584057600000 | 2457.55 |
1584316800000 | 2225.75 |
1584403200000 | 2148.88 |
1584489600000 | 2062.94 |
1584576000000 | 1905.46 |
1584662400000 | 2047.92 |
1584921600000 | 1928.97 |
1585008000000 | 2027.35 |
1585094400000 | 2124.67 |
1585180800000 | 2203.14 |
1585267200000 | 2258.98 |
1585526400000 | 2216.26 |
1585612800000 | 2268.81 |
1585699200000 | 2229.34 |
1585785600000 | 2284.16 |
1585872000000 | 2265.57 |
1586131200000 | 2303.29 |
1586217600000 | 2378.74 |
1586304000000 | 2357.21 |
1586390400000 | 2387.16 |
1586476800000 | 2365.84 |
1586736000000 | 2356.6 |
1586822400000 | 2402.84 |
1586908800000 | 2445.86 |
1586995200000 | 2460.43 |
1587081600000 | 2508.49 |
1587340800000 | 2528.12 |
1587427200000 | 2447.47 |
1587513600000 | 2477.96 |
1587600000000 | 2490.14 |
1587686400000 | 2485.1 |
1587945600000 | 2482.84 |
1588032000000 | 2469.63 |
1588118400000 | 2519.89 |
1588204800000 | 2588.03 |
1588291200000 | 2588.04 |
1588550400000 | 2563.63 |
1588636800000 | 2611.15 |
1588723200000 | 2616.06 |
1588809600000 | 2616.03 |
1588896000000 | 2633.86 |
1589155200000 | 2633.86 |
1589241600000 | 2654.36 |
1589328000000 | 2662.74 |
1589414400000 | 2661.3 |
1589500800000 | 2679.53 |
1589760000000 | 2732.97 |
1589846400000 | 2759.95 |
1589932800000 | 2790.81 |
1590019200000 | 2863.49 |
1590105600000 | 2814.9 |
1590364800000 | 2814.9 |
1590451200000 | 2814.88 |
1590537600000 | 2868.39 |
1590624000000 | 2857.02 |
1590710400000 | 2892.04 |
1590969600000 | 2931.73 |
1591056000000 | 2972.59 |
1591142400000 | 2971.87 |
1591228800000 | 3018.58 |
1591315200000 | 3037.62 |
1591574400000 | 3037.6 |
1591660800000 | 3080.08 |
1591747200000 | 3131.54 |
1591833600000 | 3084.91 |
1591920000000 | 3042.23 |
1592179200000 | 2888.5 |
1592265600000 | 2977.73 |
1592352000000 | 2983.71 |
1592438400000 | 2947.77 |
1592524800000 | 2974.37 |
1592784000000 | 2968.65 |
1592870400000 | 2962.9 |
1592956800000 | 2975.62 |
1593043200000 | 2949.7 |
1593129600000 | 2925.54 |
1593388800000 | 2933.01 |
1593475200000 | 2962.61 |
1593561600000 | 3015.71 |
1593648000000 | 3059.55 |
1593734400000 | 3093.69 |
1593993600000 | 3179.45 |
1594080000000 | 3185.17 |
1594166400000 | 3218.98 |
1594252800000 | 3284.53 |
1594339200000 | 3301.4 |
1594598400000 | 3379.33 |
1594684800000 | 3360.71 |
1594771200000 | 3360.59 |
1594857600000 | 3318.69 |
1594944000000 | 3439.61 |
1595203200000 | 3484.33 |
1595289600000 | 3506.24 |
1595376000000 | 3500.72 |
1595462400000 | 3514.34 |
1595548800000 | 3483.69 |
1595808000000 | 3566.1 |
1595894400000 | 3641.24 |
1595980800000 | 3636.72 |
1596067200000 | 3622.85 |
1596153600000 | 3622.87 |
1596412800000 | 3696.95 |
1596499200000 | 3808.04 |
1596585600000 | 3886.18 |
1596672000000 | 3922.96 |
1596758400000 | 3853.11 |
1597017600000 | 3758.91 |
1597104000000 | 3781.52 |
1597190400000 | 3634.6 |
1597276800000 | 3675.81 |
1597363200000 | 3578.5 |
1597622400000 | 3542.83 |
1597708800000 | 3735.63 |
1597795200000 | 3783.51 |
1597881600000 | 3783.5 |
1597968000000 | 3836.05 |
1598227200000 | 3856.85 |
1598313600000 | 3748.11 |
1598400000000 | 3823.9 |
1598486400000 | 3796.57 |
1598572800000 | 3875.01 |
1598832000000 | 3875.02 |
1598918400000 | 3887.59 |
1599004800000 | 3890.54 |
1599091200000 | 3818.53 |
1599177600000 | 3752.88 |
1599436800000 | 3694.7 |
1599523200000 | 3595.72 |
1599609600000 | 3478.1 |
1599696000000 | 3334.39 |
1599782400000 | 3483.17 |
1600041600000 | 3624.54 |
1600128000000 | 3635.58 |
1600214400000 | 3635.55 |
1600300800000 | 3583.67 |
1600387200000 | 3612.19 |
1600646400000 | 3558.98 |
1600732800000 | 3571.62 |
1600819200000 | 3527.49 |
1600905600000 | 3547.44 |
1600992000000 | 3587 |
1601251200000 | 3618.9 |
1601337600000 | 3622.88 |
1601424000000 | 3608.14 |
1601510400000 | 3625.01 |
1601596800000 | 3646.55 |
1601856000000 | 3725.31 |
1601942400000 | 3675.06 |
1602028800000 | 3715.25 |
1602115200000 | 3718.64 |
1602201600000 | 3754.21 |
1602460800000 | 3765.97 |
1602547200000 | 3788.28 |
1602633600000 | 3832.12 |
1602720000000 | 3830.47 |
1602806400000 | 3847.41 |
1603065600000 | 3882.88 |
1603152000000 | 3852.14 |
1603238400000 | 3769.57 |
1603324800000 | 3788.24 |
1603411200000 | 3725.32 |
1603670400000 | 3687.08 |
1603756800000 | 3724.65 |
1603843200000 | 3696.32 |
1603929600000 | 3696.31 |
1604016000000 | 3631 |
1604275200000 | 3572.98 |
1604361600000 | 3594.33 |
1604448000000 | 3608.76 |
1604534400000 | 3735.82 |
1604620800000 | 3811.05 |
1604880000000 | 3834.41 |
1604966400000 | 3788.16 |
1605052800000 | 3786.83 |
1605139200000 | 3791.37 |
1605225600000 | 3813.54 |
1605484800000 | 3803.18 |
1605571200000 | 3840.17 |
1605657600000 | 3830.19 |
1605744000000 | 3791.49 |
1605830400000 | 3839.05 |
1606089600000 | 3856.01 |
1606176000000 | 3771.97 |
1606262400000 | 3795.86 |
1606348800000 | 3869.77 |
1606435200000 | 3865.24 |
1606694400000 | 3907.51 |
1606780800000 | 3915.37 |
1606867200000 | 3926.81 |
1606953600000 | 3970.36 |
1607040000000 | 3998.27 |
1607299200000 | 3995.3 |
1607385600000 | 4037.87 |
1607472000000 | 4004.22 |
1607558400000 | 4002 |
1607644800000 | 4004.64 |
1607904000000 | 3905.08 |
1607990400000 | 3943.26 |
1608076800000 | 4003.56 |
1608163200000 | 3979.62 |
1608249600000 | 3954 |
1608508800000 | 3924.69 |
1608595200000 | 3880.23 |
1608681600000 | 3919.91 |
1608768000000 | 3912.11 |
1608854400000 | 3912.11 |
1609113600000 | 3912.3 |
1609200000000 | 3902.76 |
1609286400000 | 3924.41 |
1609372800000 | 3931.87 |
1609718400000 | 3899.03 |
1609804800000 | 3878 |
1609891200000 | 3830.49 |
1609977600000 | 3786.37 |
1610064000000 | 3840.3 |
1610323200000 | 3807.66 |
1610409600000 | 3850.61 |
1610496000000 | 3924.05 |
1610582400000 | 3920.89 |
1610668800000 | 3922.46 |
1610928000000 | 3928.54 |
1611014400000 | 3910.11 |
1611100800000 | 3943.9 |
1611187200000 | 3918.9 |
1611273600000 | 3955.32 |
1611532800000 | 3931.05 |
1611619200000 | 3940.13 |
1611705600000 | 3977.96 |
1611792000000 | 3977.95 |
1611878400000 | 3983.78 |
1612137600000 | 3983.79 |
1612224000000 | 3996.66 |
1612310400000 | 4026.13 |
1612396800000 | 4039.52 |
1612483200000 | 4020.74 |
1612742400000 | 3997.23 |
1612828800000 | 4024.2 |
1612915200000 | 4030.68 |
1613001600000 | 4073.34 |
1613088000000 | 4073.33 |
1613347200000 | 4108.14 |
1613433600000 | 4118.77 |
1613520000000 | 4099.74 |
1613606400000 | 4051.24 |
1613692800000 | 4071.74 |
1613952000000 | 4018.85 |
1614038400000 | 4043.41 |
1614124800000 | 3985.46 |
1614211200000 | 4085 |
1614297600000 | 4025.56 |
1614556800000 | 3991.03 |
1614643200000 | 3975.35 |
1614729600000 | 4026.05 |
1614816000000 | 3977.3 |
1614902400000 | 3929.44 |
1615161600000 | 3805.26 |
1615248000000 | 3834.67 |
1615334400000 | 3850.5 |
1615420800000 | 3897.09 |
1615507200000 | 3900.06 |
1615766400000 | 3888.02 |
1615852800000 | 3897.19 |
1615939200000 | 3924.6 |
1616025600000 | 3952.24 |
1616112000000 | 3943.01 |
1616371200000 | 3926.68 |
1616457600000 | 3888.93 |
1616544000000 | 3867.4 |
1616630400000 | 3854.42 |
1616716800000 | 3881.11 |
1616976000000 | 3895.9 |
1617062400000 | 3878.63 |
1617148800000 | 3842.12 |
1617235200000 | 3898.81 |
1617321600000 | 3934.91 |
1617580800000 | 3935.99 |
1617667200000 | 3947.02 |
1617753600000 | 3972.18 |
1617840000000 | 4024.07 |
1617926400000 | 3996.18 |
1618185600000 | 4005.81 |
1618272000000 | 3986.17 |
1618358400000 | 4005.64 |
1618444800000 | 4006.57 |
1618531200000 | 4019.65 |
1618790400000 | 4017.72 |
1618876800000 | 4015.78 |
1618963200000 | 3998.36 |
1619049600000 | 4048.42 |
1619136000000 | 4064.96 |
1619395200000 | 4117.08 |
1619481600000 | 4100.86 |
1619568000000 | 4071.85 |
1619654400000 | 4071.87 |
1619740800000 | 4064.35 |
1620000000000 | 4012.77 |
1620086400000 | 3980.66 |
1620172800000 | 3944.77 |
1620259200000 | 3875.32 |
1620345600000 | 3901.04 |
1620604800000 | 3853.43 |
1620691200000 | 3792.04 |
1620777600000 | 3802.42 |
1620864000000 | 3802.41 |
1620950400000 | 3802.44 |
1621209600000 | 3740.44 |
1621296000000 | 3798.27 |
1621382400000 | 3754.4 |
1621468800000 | 3696.29 |
1621555200000 | 3682.54 |
1621814400000 | 3755.78 |
1621900800000 | 3774.69 |
1621987200000 | 3774.7 |
1622073600000 | 3816.68 |
1622160000000 | 3764.81 |
1622419200000 | 3735.67 |
1622505600000 | 3737.57 |
1622592000000 | 3801.24 |
1622678400000 | 3793.34 |
1622764800000 | 3767.47 |
1623024000000 | 3767.47 |
1623110400000 | 3768.14 |
1623196800000 | 3749.17 |
1623283200000 | 3751.86 |
1623369600000 | 3763.06 |
1623628800000 | 3786.56 |
1623715200000 | 3788.65 |
1623801600000 | 3772.38 |
1623888000000 | 3745.47 |
1623974400000 | 3771.02 |
1624233600000 | 3727.24 |
1624320000000 | 3699.99 |
1624406400000 | 3679.86 |
1624492800000 | 3637.27 |
1624579200000 | 3628.37 |
1624838400000 | 3599.22 |
1624924800000 | 3623.27 |
1625011200000 | 3604.27 |
1625097600000 | 3612.11 |
1625184000000 | 3598.29 |
1625443200000 | 3616.73 |
1625529600000 | 3633.66 |
1625616000000 | 3636.91 |
1625702400000 | 3553.44 |
1625788800000 | 3586.55 |
1626048000000 | 3558.77 |
1626134400000 | 3576.86 |
1626220800000 | 3601.17 |
1626307200000 | 3631.87 |
1626393600000 | 3638.77 |
1626652800000 | 3627.63 |
1626739200000 | 3627.58 |
1626825600000 | 3636.12 |
1626912000000 | 3682.97 |
1626998400000 | 3709.92 |
1627257600000 | 3669.89 |
1627344000000 | 3663.32 |
1627430400000 | 3647.66 |
1627516800000 | 3635.07 |
1627603200000 | 3653.01 |
1627862400000 | 3680.87 |
1627948800000 | 3689.89 |
1628035200000 | 3667.95 |
1628121600000 | 3683.29 |
1628208000000 | 3686.62 |
1628467200000 | 3684.02 |
1628553600000 | 3684 |
1628640000000 | 3670.77 |
1628726400000 | 3661.45 |
1628812800000 | 3647.53 |
1629072000000 | 3640.16 |
1629158400000 | 3656.04 |
1629244800000 | 3672.07 |
1629331200000 | 3645.83 |
1629417600000 | 3669.2 |
1629676800000 | 3701.35 |
1629763200000 | 3761.94 |
1629849600000 | 3769.65 |
1629936000000 | 3777.61 |
1630022400000 | 3780.33 |
1630281600000 | 3819.88 |
1630368000000 | 3819.91 |
1630454400000 | 3827.62 |
1630540800000 | 3816.72 |
1630627200000 | 3848.58 |
1630886400000 | 3877.4 |
1630972800000 | 3879.84 |
1631059200000 | 3870.16 |
1631145600000 | 3839.74 |
1631232000000 | 3868.28 |
1631491200000 | 3833.97 |
1631577600000 | 3823.58 |
1631664000000 | 3820.28 |
1631750400000 | 3820.26 |
1631836800000 | 3821.61 |
1632096000000 | 3740.46 |
1632182400000 | 3754.43 |
1632268800000 | 3768.35 |
1632355200000 | 3798.47 |
1632441600000 | 3807.99 |
1632700800000 | 3805.33 |
1632787200000 | 3796.63 |
1632873600000 | 3804.77 |
1632960000000 | 3820.2 |
1633046400000 | 3807.71 |
1633305600000 | 3833.85 |
1633392000000 | 3848.9 |
1633478400000 | 3865.53 |
1633564800000 | 3885.98 |
1633651200000 | 3905.69 |
1633910400000 | 3954.14 |
1633996800000 | 3967.87 |
1634083200000 | 3976.37 |
1634169600000 | 3992.9 |
1634256000000 | 4014.92 |
1634515200000 | 4010.12 |
1634601600000 | 4010.11 |
1634688000000 | 4018.99 |
1634774400000 | 4005.08 |
1634860800000 | 4014.02 |
1635120000000 | 4011.6 |
1635206400000 | 4002.09 |
1635292800000 | 3985.42 |
1635379200000 | 3990.31 |
1635465600000 | 4008.81 |
1635724800000 | 3928.31 |
1635811200000 | 3974.46 |
1635897600000 | 3957.26 |
1635984000000 | 3957.26 |
1636070400000 | 3947.9 |
1636329600000 | 3941.63 |
1636416000000 | 3932.03 |
1636502400000 | 3900.08 |
1636588800000 | 3873.17 |
1636675200000 | 3896.31 |
1636934400000 | 3884.65 |
1637020800000 | 3869.54 |
1637107200000 | 3826.87 |
1637193600000 | 3806.94 |
1637280000000 | 3815.42 |
1637539200000 | 3813 |
1637625600000 | 3792.07 |
1637712000000 | 3767.48 |
1637798400000 | 3744.88 |
1637884800000 | 3676.54 |
1638144000000 | 3667.62 |
1638230400000 | 3696.55 |
1638316800000 | 3654.42 |
1638403200000 | 3583.45 |
1638489600000 | 3582.62 |
1638748800000 | 3540.61 |
1638835200000 | 3568.12 |
1638921600000 | 3581.21 |
1639008000000 | 3598.07 |
1639094400000 | 3573.44 |
1639353600000 | 3564.43 |
1639440000000 | 3544.52 |
1639526400000 | 3552.32 |
1639612800000 | 3584.88 |
1639699200000 | 3580.71 |
1639958400000 | 3539.61 |
1640044800000 | 3558.09 |
1640131200000 | 3563.42 |
1640217600000 | 3596.5 |
1640304000000 | 3612.42 |
1640563200000 | 3639.56 |
1640649600000 | 3680.31 |
1640736000000 | 3689.9 |
1640822400000 | 3698.26 |
1640908800000 | 3711.97 |
1641168000000 | 3719.72 |
1641254400000 | 3729.93 |
1641340800000 | 3732.2 |
1641427200000 | 3690.16 |
1641513600000 | 3700.73 |
1641772800000 | 3680.5 |
1641859200000 | 3664.14 |
1641945600000 | 3689.99 |
1642032000000 | 3669.53 |
1642118400000 | 3576.58 |
1642377600000 | 3562.52 |
1642464000000 | 3562.52 |
1642550400000 | 3484.01 |
1642636800000 | 3517.14 |
1642723200000 | 3497.22 |
1642982400000 | 3476.85 |
1643068800000 | 3440.45 |
1643155200000 | 3480.13 |
1643241600000 | 3457.12 |
1643328000000 | 3478.14 |
1643587200000 | 3499.57 |
1643673600000 | 3499.51 |
1643760000000 | 3499.54 |
1643846400000 | 3523.13 |
1643932800000 | 3540.79 |
1644192000000 | 3559.19 |
1644278400000 | 3569.53 |
1644364800000 | 3584.52 |
1644451200000 | 3602.2 |
1644537600000 | 3600.05 |
1644796800000 | 3575.21 |
1644883200000 | 3583.58 |
1644969600000 | 3604.55 |
1645056000000 | 3614.8 |
1645142400000 | 3611.68 |
1645401600000 | 3579.81 |
1645488000000 | 3508.77 |
1645574400000 | 3563.69 |
1645660800000 | 3497.38 |
1645747200000 | 3545.6 |
1646006400000 | 3535.06 |
1646092800000 | 3541.35 |
1646179200000 | 3512.12 |
1646265600000 | 3509.05 |
1646352000000 | 3447.56 |
1646611200000 | 3330.32 |
1646697600000 | 3245.32 |
1646784000000 | 3348.6 |
1646870400000 | 3376.66 |
1646956800000 | 3385.59 |
1647216000000 | 3346.83 |
1647302400000 | 3282.42 |
1647388800000 | 3364.88 |
1647475200000 | 3424.51 |
1647561600000 | 3419.58 |
1647820800000 | 3454.2 |
1647907200000 | 3463.89 |
1647993600000 | 3494.28 |
1648080000000 | 3504.9 |
1648166400000 | 3538.37 |
1648425600000 | 3503.52 |
1648512000000 | 3492.33 |
1648598400000 | 3514.4 |
1648684800000 | 3548.07 |
1648771200000 | 3551 |
1649030400000 | 3570.39 |
1649116800000 | 3614.14 |
1649203200000 | 3616.59 |
1649289600000 | 3586.91 |
1649376000000 | 3604.32 |
1649635200000 | 3544.35 |
1649721600000 | 3525.3 |
1649808000000 | 3553.22 |
1649894400000 | 3551.64 |
1649980800000 | 3545.56 |
1650240000000 | 3513.2 |
1650326400000 | 3513.18 |
1650412800000 | 3516.87 |
1650499200000 | 3527.89 |
1650585600000 | 3486.42 |
1650844800000 | 3401.94 |
1650931200000 | 3426.14 |
1651017600000 | 3391.36 |
1651104000000 | 3426.84 |
1651190400000 | 3445.6 |
1651449600000 | 3445.62 |
1651536000000 | 3445.6 |
1651622400000 | 3445.61 |
1651708800000 | 3426.82 |
1651795200000 | 3372.58 |
1652054400000 | 3311.07 |
1652140800000 | 3299.68 |
1652227200000 | 3293.87 |
1652313600000 | 3209.96 |
1652400000000 | 3248.04 |
1652659200000 | 3248.03 |
1652745600000 | 3297.91 |
1652832000000 | 3303.89 |
1652918400000 | 3270.16 |
1653004800000 | 3308.87 |
1653264000000 | 3317.3 |
1653350400000 | 3272.58 |
1653436800000 | 3254.14 |
1653523200000 | 3262.31 |
1653609600000 | 3260.43 |
1653868800000 | 3271.14 |
1653955200000 | 3284.96 |
1654041600000 | 3279.29 |
1654128000000 | 3274.81 |
1654214400000 | 3297.18 |
1654473600000 | 3297.21 |
1654560000000 | 3280.77 |
1654646400000 | 3281.85 |
1654732800000 | 3269.85 |
1654819200000 | 3230.66 |
1655078400000 | 3104.18 |
1655164800000 | 3111.57 |
1655251200000 | 3078.89 |
1655337600000 | 3084.3 |
1655424000000 | 3057.71 |
1655683200000 | 3004.57 |
1655769600000 | 3044.17 |
1655856000000 | 2997.29 |
1655942400000 | 2989.71 |
1656028800000 | 3013.72 |
1656288000000 | 3030.73 |
1656374400000 | 3041.44 |
1656460800000 | 3028.18 |
1656547200000 | 3014.87 |
1656633600000 | 2991.8 |
1656892800000 | 2954.61 |
1656979200000 | 2950.71 |
1657065600000 | 2911.04 |
1657152000000 | 2905.09 |
1657238400000 | 2909.06 |
1657497600000 | 2909.06 |
1657584000000 | 2881.37 |
1657670400000 | 2865.58 |
1657756800000 | 2851.49 |
1657843200000 | 2845.06 |
1658102400000 | 2876.6 |
1658188800000 | 2878.44 |
1658275200000 | 2912.54 |
1658361600000 | 2946.14 |
1658448000000 | 2963.7 |
1658707200000 | 2946.57 |
1658793600000 | 2952.3 |
1658880000000 | 2973.97 |
1658966400000 | 3024.35 |
1659052800000 | 3050.16 |
1659312000000 | 3068.91 |
1659398400000 | 3019.33 |
1659484800000 | 3027 |
1659571200000 | 3061.6 |
1659657600000 | 3059.84 |
1659916800000 | 3047.48 |
1660003200000 | 3041.6 |
1660089600000 | 3001.74 |
1660176000000 | 3066.78 |
1660262400000 | 3068.53 |
1660521600000 | 3049.23 |
1660608000000 | 3056.49 |
1660694400000 | 3059.84 |
1660780800000 | 3048.32 |
1660867200000 | 3060.55 |
1661126400000 | 3009.83 |
1661212800000 | 3013.28 |
1661299200000 | 3010.15 |
1661385600000 | 3051.1 |
1661472000000 | 3056.1 |
1661731200000 | 3007.37 |
1661817600000 | 3028.81 |
1661904000000 | 3028.8 |
1661990400000 | 2993.96 |
1662076800000 | 2988.59 |
1662336000000 | 2982.57 |
1662422400000 | 3001.6 |
1662508800000 | 3003.07 |
1662595200000 | 3011.05 |
1662681600000 | 3018 |
1662940800000 | 3035.79 |
1663027200000 | 3026.44 |
1663113600000 | 2996.77 |
1663200000000 | 2994.25 |
1663286400000 | 2994.26 |
1663545600000 | 2948.97 |
1663632000000 | 2953.34 |
1663718400000 | 2937.12 |
1663804800000 | 2929.98 |
1663891200000 | 2904.43 |
1664150400000 | 2838.34 |
1664236800000 | 2842.36 |
1664323200000 | 2802.98 |
1664409600000 | 2792.75 |
1664496000000 | 2798.04 |
1664755200000 | 2773.15 |
1664841600000 | 2796.23 |
1664928000000 | 2815.94 |
1665014400000 | 2826.23 |
1665100800000 | 2810.54 |
1665360000000 | 2810.55 |
1665446400000 | 2737.33 |
1665532800000 | 2711.94 |
1665619200000 | 2693.43 |
1665705600000 | 2706.62 |
1665964800000 | 2692.42 |
1666051200000 | 2733.15 |
1666137600000 | 2722.81 |
1666224000000 | 2726.2 |
1666310400000 | 2717.64 |
1666569600000 | 2717.64 |
1666656000000 | 2726.11 |
1666742400000 | 2753.19 |
1666828800000 | 2773.67 |
1666915200000 | 2765.2 |
1667174400000 | 2767.66 |
1667260800000 | 2754.16 |
1667347200000 | 2765.27 |
1667433600000 | 2731.24 |
1667520000000 | 2745.93 |
1667779200000 | 2759.05 |
1667865600000 | 2748.42 |
1667952000000 | 2785.56 |
1668038400000 | 2777.37 |
1668124800000 | 2873.79 |
1668384000000 | 2896.55 |
1668470400000 | 2920.97 |
1668556800000 | 2911.18 |
1668643200000 | 2883.04 |
1668729600000 | 2883.02 |
1668988800000 | 2872.58 |
1669075200000 | 2875.18 |
1669161600000 | 2885.04 |
1669248000000 | 3041.2 |
1669334400000 | 3043.63 |
1669593600000 | 3043.61 |
1669680000000 | 3036.46 |
1669766400000 | 3105.1 |
1669852800000 | 3178.32 |
1669939200000 | 3203.45 |
1670198400000 | 3204.82 |
1670284800000 | 3183.54 |
1670371200000 | 3169.27 |
1670457600000 | 3154.48 |
1670544000000 | 3173.16 |
1670803200000 | 3161.16 |
1670889600000 | 3162.7199 |
1670976000000 | 3198.19 |
1671062400000 | 3157.25 |
1671148800000 | 3150.2 |
1671408000000 | 3145.4 |
1671494400000 | 3122.4899 |
1671580800000 | 3100.7199 |
1671667200000 | 3119.46 |
1671753600000 | 3126.1 |
1672012800000 | 3126.1 |
1672099200000 | 3131.81 |
1672185600000 | 3118.13 |
1672272000000 | 3123.54 |
1672358400000 | 3136.3 |
1672617600000 | 3136.3 |
1672704000000 | 3139.2199 |
1672790400000 | 3146.4 |
1672876800000 | 3159.95 |
1672963200000 | 3147.02 |
1673222400000 | 3201.5 |
1673308800000 | 3207.42 |
1673395200000 | 3231.7399 |
1673481600000 | 3262.6 |
1673568000000 | 3294.96 |
1673827200000 | 3322.62 |
1673913600000 | 3313.01 |
1674000000000 | 3321.7199 |
1674086400000 | 3333.2199 |
1674172800000 | 3359.71 |
1674432000000 | 3359.72 |
1674518400000 | 3359.72 |
1674604800000 | 3419.13 |
1674691200000 | 3445.28 |
1674777600000 | 3464.86 |
1675036800000 | 3479.15 |
1675123200000 | 3448.64 |
1675209600000 | 3448.61 |
1675296000000 | 3513.39 |
1675382400000 | 3503.98 |
1675641600000 | 3503.94 |
1675728000000 | 3425.78 |
1675814400000 | 3426.93 |
1675900800000 | 3398.6 |
1675987200000 | 3375.93 |
1676246400000 | 3349.17 |
1676332800000 | 3375.52 |
1676419200000 | 3360.3 |
1676505600000 | 3353.03 |
1676592000000 | 3288.46 |
1676851200000 | 3281.03 |
1676937600000 | 3264.83 |
1677024000000 | 3232.41 |
1677110400000 | 3247.73 |
1677196800000 | 3263.88 |
1677456000000 | 3220.2399 |
1677542400000 | 3190.64 |
1677628800000 | 3199.32 |
1677715200000 | 3202.11 |
1677801600000 | 3220.33 |
1678060800000 | 3240.46 |
1678147200000 | 3242.32 |
1678233600000 | 3198.09 |
1678320000000 | 3196.45 |
1678406400000 | 3163.35 |
1678665600000 | 3170.36 |
1678752000000 | 3117.44 |
1678838400000 | 3147.98 |
1678924800000 | 3103.86 |
1679011200000 | 3143.13 |
1679270400000 | 3107.07 |
1679356800000 | 3123.9699 |
1679443200000 | 3144.82 |
1679529600000 | 3186.07 |
1679616000000 | 3164.94 |
1679875200000 | 3159.15 |
1679961600000 | 3188.66 |
1680048000000 | 3204.29 |
1680134400000 | 3218.7199 |
1680220800000 | 3234.05 |
1680480000000 | 3259.76 |
1680566400000 | 3282.9699 |
1680652800000 | 3284.29 |
1680739200000 | 3271.88 |
1680825600000 | 3274.89 |
1681084800000 | 3273.1 |
1681171200000 | 3278.55 |
1681257600000 | 3285.57 |
1681344000000 | 3308.59 |
1681430400000 | 3305.89 |
1681689600000 | 3295.78 |
1681776000000 | 3273 |
1681862400000 | 3245.04 |
1681948800000 | 3242.7199 |
1682035200000 | 3242.71 |
1682294400000 | 3242.71 |
1682380800000 | 3227.91 |
1682467200000 | 3207.05 |
1682553600000 | 3203.83 |
1682640000000 | 3205.57 |
1682899200000 | 3205.58 |
1682985600000 | 3207.21 |
1683072000000 | 3203.2199 |
1683158400000 | 3203.2 |
1683244800000 | 3196.29 |
1683504000000 | 3200.19 |
1683590400000 | 3183.04 |
1683676800000 | 3175.57 |
1683763200000 | 3165.4 |
1683849600000 | 3152.12 |
1684108800000 | 3124.4 |
1684195200000 | 3135.32 |
1684281600000 | 3122.2199 |
1684368000000 | 3128.4899 |
1684454400000 | 3110.54 |
1684713600000 | 3087.45 |
1684800000000 | 3058.17 |
1684886400000 | 3024.2199 |
1684972800000 | 2998.17 |
1685059200000 | 3026.36 |
1685318400000 | 3033.79 |
1685404800000 | 3035.77 |
1685491200000 | 3024.3 |
1685577600000 | 3019.08 |
1685664000000 | 3048.53 |
1685923200000 | 3048.53 |
1686009600000 | 3014.3 |
1686096000000 | 3009.15 |
1686182400000 | 2988.46 |
1686268800000 | 3009.4699 |
1686528000000 | 3013.9899 |
1686614400000 | 3036.88 |
1686700800000 | 3052.45 |
1686787200000 | 3038.71 |
1686873600000 | 3057.32 |
1687132800000 | 3047.26 |
1687219200000 | 3019.07 |
1687305600000 | 3033.61 |
1687392000000 | 3023.36 |
1687478400000 | 2997.93 |
1687737600000 | 2984.39 |
1687824000000 | 2993.4699 |
1687910400000 | 2986.02 |
1687996800000 | 2986.02 |
1688083200000 | 2989.76 |
1688342400000 | 3008.55 |
1688428800000 | 3024.39 |
1688515200000 | 3031.63 |
1688601600000 | 3020.61 |
1688688000000 | 3006.2 |
1688947200000 | 3013.88 |
1689033600000 | 3029.81 |
1689120000000 | 3040.7199 |
1689206400000 | 3096.2199 |
1689292800000 | 3182.2199 |
1689552000000 | 3181.38 |
1689638400000 | 3183.29 |
1689724800000 | 3183.28 |
1689811200000 | 3178.81 |
1689897600000 | 3164.15 |
1690156800000 | 3153.58 |
1690243200000 | 3183.77 |
1690329600000 | 3195.7 |
1690416000000 | 3223.18 |
1690502400000 | 3194.56 |
1690761600000 | 3238.03 |
1690848000000 | 3224.1 |
1690934400000 | 3198.64 |
1691020800000 | 3182.09 |
1691107200000 | 3192.2399 |
1691366400000 | 3187.82 |
1691452800000 | 3181.64 |
1691539200000 | 3198.2399 |
1691625600000 | 3200.07 |
1691712000000 | 3200.77 |
1691971200000 | 3202.93 |
1692057600000 | 3208.01 |
1692144000000 | 3224.58 |
1692230400000 | 3201.9699 |
1692316800000 | 3197.39 |
1692576000000 | 3186.85 |
1692662400000 | 3194.91 |
1692748800000 | 3189.77 |
1692835200000 | 3203.7399 |
1692921600000 | 3207.07 |
1693180800000 | 3218.28 |
1693267200000 | 3230.77 |
1693353600000 | 3240.09 |
1693440000000 | 3240.06 |
1693526400000 | 3249.52 |
1693785600000 | 3252.37 |
1693872000000 | 3225.5 |
1693958400000 | 3238.28 |
1694044800000 | 3221.07 |
1694131200000 | 3214.25 |
1694390400000 | 3208.62 |
1694476800000 | 3197.4899 |
1694563200000 | 3200.15 |
1694649600000 | 3214.58 |
1694736000000 | 3225.09 |
1694995200000 | 3231.32 |
1695081600000 | 3237.66 |
1695168000000 | 3265.44 |
1695254400000 | 3257.76 |
1695340800000 | 3273.4 |
1695600000000 | 3265.01 |
1695686400000 | 3258.17 |
1695772800000 | 3231.66 |
1695859200000 | 3231.66 |
1695945600000 | 3234.01 |
STOXX Malaysia Small Cap | STOXX Emerging Markets All Cap | |
---|---|---|
2016 | -3.9533161826418 | 9.7328118453024 |
2017 | 34.129588140049 | 37.761005040095 |
2018 | -19.808273289247 | -15.967204728903 |
2019 | 15.542984998176 | 19.01557992367 |
2020 | 22.688178645918 | 19.641040719017 |
2021 | -5.5719388801448 | -1.4860451857469 |
2022 | -15.508476631007 | -21.116701276493 |
2023 | -0.71473416143734 | -0.60964447270019 |
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 |
---|---|---|---|---|
Net Return EUR | CH1213347045 | SWMYSCR | .SWMYSCR | |
Gross Return EUR | CH1213347052 | SWMYSCGR | .SWMYSCGR | |
Price EUR | CH1213347060 | SWMYSCP | .SWMYSCP | |
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. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
BENCHMARK INDICES
STOXX Malaysia Small Cap
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
TIME DOTCOM | Telecommunications | Malaysia | 2.987% |
YINSON HOLDINGS | Energy | Malaysia | 2.835% |
MY EG SERVICES | Technology | Malaysia | 2.416% |
BURSA MALAYSIA | Financial Services | Malaysia | 2.244% |
HEINEKEN MALAYSIA BHD | Food, Beverage and Tobacco | Malaysia | 2.033% |
FRONTKEN CORPORATION | Industrial Goods and Services | Malaysia | 2.021% |
SUNWAY | Real Estate | Malaysia | 1.812% |
HAP SENG CONSOLIDATED | Industrial Goods and Services | Malaysia | 1.794% |
UNITED PLANTATIONS | Food, Beverage and Tobacco | Malaysia | 1.751% |
CARLSBERG BREWERY MAL. | Food, Beverage and Tobacco | Malaysia | 1.730% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
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.