Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX South Africa All Cap
Index Description
The STOXX South Africa All Cap Index is a market cap weighted index designed to represent the performance of the Large Mid and Small cap companies from South Africa. STOXX South Africa All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large, Mid and Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX South Africa All Cap | 267.3 | 189.9 | 2.4 | 1.1 | 28.4 | 0.1 | 14.9 | 0.1 | 5.9 |
STOXX Emerging Markets All Cap | 15,202.8 | 8,314.8 | 1.4 | 0.2 | 448.4 | 0.0 | 5.4 | 0.0 | 8.2 |
Supersector weighting (top 10)
Banks | 26.6 |
---|---|
Technology | 14.9 |
Basic Resources | 13.0 |
Personal Care, Drug and Grocery Stores | 8.6 |
Insurance | 7.8 |
Retail | 5.2 |
Real Estate | 4.6 |
Telecommunications | 4.4 |
Chemicals | 3.2 |
Financial Services | 2.9 |
Country weighting
South Africa | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX South Africa All Cap | 6.8 | -5.3 | -9.0 | 6.8 | -0.9 | N/A | N/A | -9.0 | 2.2 | -0.2 |
STOXX Emerging Markets All Cap | 8.3 | 7.8 | 6.2 | -10.1 | 15.6 | N/A | N/A | 6.2 | -3.5 | 2.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX South Africa All Cap | N/A | N/A | 26.9 | 26.5 | 29.8 | N/A | N/A | -0.3 | 0.0 | 0.0 |
STOXX Emerging Markets All Cap | N/A | N/A | 12.5 | 16.1 | 17.3 | N/A | N/A | 0.3 | -0.3 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX South Africa All Cap | 0.6 | 0.6 | 0.5 | 0.6 | 0.7 | 24.9 | 21.1 | 23.0 | 21.5 | 22.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX South Africa All Cap | 1.4 | 1.2 | 1.1 | 1.0 | 1.2 | -0.6 | -0.6 | -0.7 | 0.3 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 30, 2023
BENCHMARK INDICES
STOXX South Africa All Cap
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX South Africa All Cap | 12.5 | 11.4 | 12.1 | 12.1 | 1.7 | 3.1 | 1.2 | 11.5 |
STOXX Emerging Markets All Cap | 12.7 | 12.4 | 10.7 | 10.7 | 1.4 | 2.3 | 0.7 | 0.9 |
Performance and annual returns
STOXX South Africa All Cap | |
---|---|
1001289600000 | 1000 |
1001376000000 | 1036.18 |
1001462400000 | 1038.73 |
1001548800000 | 1033.11 |
1001635200000 | 1042.41 |
1001894400000 | 1034.74 |
1001980800000 | 1030.71 |
1002067200000 | 1020 |
1002153600000 | 1048.59 |
1002240000000 | 1056.33 |
1002499200000 | 1057.03 |
1002585600000 | 1061.32 |
1002672000000 | 1059.86 |
1002758400000 | 1081.34 |
1002844800000 | 1076.38 |
1003104000000 | 1087.08 |
1003190400000 | 1069.19 |
1003276800000 | 1063.4 |
1003363200000 | 1054.27 |
1003449600000 | 1051.21 |
1003708800000 | 1025.11 |
1003795200000 | 1027.4 |
1003881600000 | 1035.59 |
1003968000000 | 1041.44 |
1004054400000 | 1042.32 |
1004313600000 | 1054.14 |
1004400000000 | 1036.87 |
1004486400000 | 1033.34 |
1004572800000 | 1034.01 |
1004659200000 | 1037.78 |
1004918400000 | 1049.52 |
1005004800000 | 1046.8 |
1005091200000 | 1035.98 |
1005177600000 | 1043.61 |
1005264000000 | 1026.16 |
1005523200000 | 1026.8 |
1005609600000 | 1040.35 |
1005696000000 | 1055.29 |
1005782400000 | 1066.81 |
1005868800000 | 1074.73 |
1006128000000 | 1080.77 |
1006214400000 | 1066.77 |
1006300800000 | 1043.88 |
1006387200000 | 1036.36 |
1006473600000 | 1037.4 |
1006732800000 | 1053.21 |
1006819200000 | 1034.49 |
1006905600000 | 1034.39 |
1006992000000 | 1008.14 |
1007078400000 | 999.21 |
1007337600000 | 989.83 |
1007424000000 | 981.66 |
1007510400000 | 973.31 |
1007596800000 | 964.39 |
1007683200000 | 946.35 |
1007942400000 | 964.84 |
1008028800000 | 939.87 |
1008115200000 | 937.16 |
1008201600000 | 915.13 |
1008288000000 | 886.19 |
1008547200000 | 914 |
1008633600000 | 899.22 |
1008720000000 | 881.24 |
1008806400000 | 824.05 |
1008892800000 | 876.44 |
1009152000000 | 894.06 |
1009238400000 | 894.06 |
1009324800000 | 898.54 |
1009411200000 | 910.93 |
1009497600000 | 915.22 |
1009756800000 | 919.63 |
1009929600000 | 902.34 |
1010016000000 | 905.69 |
1010102400000 | 931.97 |
1010361600000 | 960.35 |
1010448000000 | 979.94 |
1010534400000 | 993.02 |
1010620800000 | 992.19 |
1010707200000 | 1002.48 |
1010966400000 | 993.45 |
1011052800000 | 959.08 |
1011139200000 | 949.99 |
1011225600000 | 957.67 |
1011312000000 | 950.31 |
1011571200000 | 933.54 |
1011657600000 | 923.86 |
1011744000000 | 940.41 |
1011830400000 | 947.99 |
1011916800000 | 936.59 |
1012176000000 | 936.16 |
1012262400000 | 939.76 |
1012348800000 | 929.95 |
1012435200000 | 943.34 |
1012521600000 | 935.46 |
1012780800000 | 942.93 |
1012867200000 | 947.22 |
1012953600000 | 965.59 |
1013040000000 | 965.89 |
1013126400000 | 970.62 |
1013385600000 | 956.28 |
1013472000000 | 972.38 |
1013558400000 | 967.37 |
1013644800000 | 981.53 |
1013731200000 | 994.59 |
1013990400000 | 991.98 |
1014076800000 | 982.96 |
1014163200000 | 981.5 |
1014249600000 | 961.86 |
1014336000000 | 969.31 |
1014595200000 | 971.56 |
1014681600000 | 982.39 |
1014768000000 | 991.9 |
1014854400000 | 988.53 |
1014940800000 | 993.22 |
1015200000000 | 1032.9 |
1015286400000 | 1037.76 |
1015372800000 | 1031.01 |
1015459200000 | 1004.18 |
1015545600000 | 967.13 |
1015804800000 | 995.07 |
1015891200000 | 993.03 |
1015977600000 | 989.3 |
1016064000000 | 992.19 |
1016150400000 | 981.22 |
1016409600000 | 970.83 |
1016496000000 | 983.96 |
1016582400000 | 991.94 |
1016668800000 | 1006.05 |
1016755200000 | 1011.43 |
1017014400000 | 1011.83 |
1017100800000 | 1008.03 |
1017187200000 | 1007.72 |
1017273600000 | 1011.84 |
1017360000000 | 1011.84 |
1017619200000 | 1012.3 |
1017705600000 | 1043.38 |
1017792000000 | 1051.17 |
1017878400000 | 1055.77 |
1017964800000 | 1073.3 |
1018224000000 | 1067.13 |
1018310400000 | 1062.14 |
1018396800000 | 1077.07 |
1018483200000 | 1080.74 |
1018569600000 | 1072.83 |
1018828800000 | 1080.85 |
1018915200000 | 1093.11 |
1019001600000 | 1107 |
1019088000000 | 1119.5 |
1019174400000 | 1126.08 |
1019433600000 | 1146.12 |
1019520000000 | 1156.58 |
1019606400000 | 1163.48 |
1019692800000 | 1187.62 |
1019779200000 | 1194.39 |
1020038400000 | 1190.59 |
1020124800000 | 1176.37 |
1020211200000 | 1182.34 |
1020297600000 | 1194.34 |
1020384000000 | 1230.06 |
1020643200000 | 1248.32 |
1020729600000 | 1283.79 |
1020816000000 | 1289.78 |
1020902400000 | 1286.95 |
1020988800000 | 1294.12 |
1021248000000 | 1300.62 |
1021334400000 | 1310.82 |
1021420800000 | 1281.08 |
1021507200000 | 1288.98 |
1021593600000 | 1304.07 |
1021852800000 | 1307.48 |
1021939200000 | 1312.55 |
1022025600000 | 1310.72 |
1022112000000 | 1299.63 |
1022198400000 | 1330.43 |
1022457600000 | 1313.59 |
1022544000000 | 1315.36 |
1022630400000 | 1327.18 |
1022716800000 | 1322.95 |
1022803200000 | 1299.76 |
1023062400000 | 1305.41 |
1023148800000 | 1325.99 |
1023235200000 | 1289.57 |
1023321600000 | 1300.87 |
1023408000000 | 1287.87 |
1023667200000 | 1263.05 |
1023753600000 | 1235.93 |
1023840000000 | 1235.33 |
1023926400000 | 1202.08 |
1024012800000 | 1178.32 |
1024272000000 | 1163.01 |
1024358400000 | 1199.42 |
1024444800000 | 1193.76 |
1024531200000 | 1192.75 |
1024617600000 | 1180.22 |
1024876800000 | 1188.34 |
1024963200000 | 1179.69 |
1025049600000 | 1148.87 |
1025136000000 | 1148.95 |
1025222400000 | 1158.75 |
1025481600000 | 1183.04 |
1025568000000 | 1167.71 |
1025654400000 | 1137.22 |
1025740800000 | 1136.8 |
1025827200000 | 1161.36 |
1026086400000 | 1159.25 |
1026172800000 | 1169.36 |
1026259200000 | 1157.4 |
1026345600000 | 1139.46 |
1026432000000 | 1170.18 |
1026691200000 | 1169 |
1026777600000 | 1155.06 |
1026864000000 | 1157.41 |
1026950400000 | 1181.19 |
1027036800000 | 1169.94 |
1027296000000 | 1121.72 |
1027382400000 | 1091.92 |
1027468800000 | 1050.68 |
1027555200000 | 1073.07 |
1027641600000 | 1059 |
1027900800000 | 1068.68 |
1027987200000 | 1075.43 |
1028073600000 | 1036.38 |
1028160000000 | 1025.48 |
1028246400000 | 1027.32 |
1028505600000 | 1003.5 |
1028592000000 | 986.21 |
1028678400000 | 1011.35 |
1028764800000 | 1031.97 |
1028851200000 | 1027.83 |
1029110400000 | 1033.78 |
1029196800000 | 1018.55 |
1029283200000 | 1030.02 |
1029369600000 | 1029.19 |
1029456000000 | 1033.06 |
1029715200000 | 1025.04 |
1029801600000 | 1004.55 |
1029888000000 | 1001.71 |
1029974400000 | 1012.39 |
1030060800000 | 1024.05 |
1030320000000 | 1016.09 |
1030406400000 | 1053.18 |
1030492800000 | 1058.99 |
1030579200000 | 1046.81 |
1030665600000 | 1071.22 |
1030924800000 | 1067.25 |
1031011200000 | 1038.09 |
1031097600000 | 1043.26 |
1031184000000 | 1059.02 |
1031270400000 | 1075.6 |
1031529600000 | 1106.68 |
1031616000000 | 1105.68 |
1031702400000 | 1111.33 |
1031788800000 | 1122.25 |
1031875200000 | 1102.06 |
1032134400000 | 1098.05 |
1032220800000 | 1110.44 |
1032307200000 | 1096.42 |
1032393600000 | 1092.16 |
1032480000000 | 1092.22 |
1032739200000 | 1087.46 |
1032825600000 | 1085.3 |
1032912000000 | 1094.46 |
1032998400000 | 1091.5 |
1033084800000 | 1094.84 |
1033344000000 | 1087.08 |
1033430400000 | 1093.36 |
1033516800000 | 1087.94 |
1033603200000 | 1091.25 |
1033689600000 | 1091.97 |
1033948800000 | 1074.29 |
1034035200000 | 1057.8 |
1034121600000 | 1056.9 |
1034208000000 | 1053.31 |
1034294400000 | 1069.59 |
1034553600000 | 1087.17 |
1034640000000 | 1101.69 |
1034726400000 | 1085.48 |
1034812800000 | 1088.71 |
1034899200000 | 1083.92 |
1035158400000 | 1099.86 |
1035244800000 | 1118.33 |
1035331200000 | 1126.45 |
1035417600000 | 1138.21 |
1035504000000 | 1133.71 |
1035763200000 | 1140.4 |
1035849600000 | 1120.65 |
1035936000000 | 1121.39 |
1036022400000 | 1136.77 |
1036108800000 | 1172.71 |
1036368000000 | 1173.61 |
1036454400000 | 1176.77 |
1036540800000 | 1187.13 |
1036627200000 | 1213.93 |
1036713600000 | 1216.77 |
1036972800000 | 1214.4 |
1037059200000 | 1210.07 |
1037145600000 | 1206.25 |
1037232000000 | 1225.77 |
1037318400000 | 1242.89 |
1037577600000 | 1262.25 |
1037664000000 | 1252.09 |
1037750400000 | 1236.57 |
1037836800000 | 1241.04 |
1037923200000 | 1253.21 |
1038182400000 | 1256.78 |
1038268800000 | 1243.93 |
1038355200000 | 1258.46 |
1038441600000 | 1252.71 |
1038528000000 | 1262.83 |
1038787200000 | 1266.31 |
1038873600000 | 1266.63 |
1038960000000 | 1285.68 |
1039046400000 | 1281.53 |
1039132800000 | 1266.51 |
1039392000000 | 1281.57 |
1039478400000 | 1282.33 |
1039564800000 | 1288.86 |
1039651200000 | 1282.82 |
1039737600000 | 1315.52 |
1039996800000 | 1318.15 |
1040083200000 | 1320.87 |
1040169600000 | 1323.51 |
1040256000000 | 1313.4 |
1040342400000 | 1313.55 |
1040601600000 | 1332 |
1040688000000 | 1319.22 |
1040774400000 | 1319.34 |
1040860800000 | 1330.06 |
1040947200000 | 1255.53 |
1041206400000 | 1266.69 |
1041292800000 | 1262.33 |
1041465600000 | 1268.41 |
1041552000000 | 1291.8 |
1041811200000 | 1302.05 |
1041897600000 | 1293.02 |
1041984000000 | 1282.47 |
1042070400000 | 1290.89 |
1042156800000 | 1301.55 |
1042416000000 | 1294.51 |
1042502400000 | 1279.04 |
1042588800000 | 1279.28 |
1042675200000 | 1266.8 |
1042761600000 | 1269.18 |
1043020800000 | 1266.73 |
1043107200000 | 1235.28 |
1043193600000 | 1243.97 |
1043280000000 | 1267.91 |
1043366400000 | 1255.09 |
1043625600000 | 1236.12 |
1043712000000 | 1228.32 |
1043798400000 | 1244.02 |
1043884800000 | 1238.57 |
1043971200000 | 1240.16 |
1044230400000 | 1243.88 |
1044316800000 | 1263.37 |
1044403200000 | 1261.22 |
1044489600000 | 1266.36 |
1044576000000 | 1243.51 |
1044835200000 | 1227.64 |
1044921600000 | 1237.72 |
1045008000000 | 1239.01 |
1045094400000 | 1228.11 |
1045180800000 | 1235.92 |
1045440000000 | 1233.67 |
1045526400000 | 1225.55 |
1045612800000 | 1228.15 |
1045699200000 | 1252.85 |
1045785600000 | 1267.51 |
1046044800000 | 1257.96 |
1046131200000 | 1246.76 |
1046217600000 | 1250 |
1046304000000 | 1246.64 |
1046390400000 | 1238.74 |
1046649600000 | 1247.95 |
1046736000000 | 1231.17 |
1046822400000 | 1234.68 |
1046908800000 | 1209.51 |
1046995200000 | 1203.95 |
1047254400000 | 1191.63 |
1047340800000 | 1167.2 |
1047427200000 | 1146.85 |
1047513600000 | 1151.73 |
1047600000000 | 1154.57 |
1047859200000 | 1143.93 |
1047945600000 | 1167.36 |
1048032000000 | 1179.03 |
1048118400000 | 1162.02 |
1048204800000 | 1152.64 |
1048464000000 | 1128.47 |
1048550400000 | 1130.59 |
1048636800000 | 1126.43 |
1048723200000 | 1125.75 |
1048809600000 | 1109.42 |
1049068800000 | 1136.97 |
1049155200000 | 1152.14 |
1049241600000 | 1145.15 |
1049328000000 | 1150.79 |
1049414400000 | 1139.99 |
1049673600000 | 1156.19 |
1049760000000 | 1145.45 |
1049846400000 | 1162.5 |
1049932800000 | 1171.44 |
1050019200000 | 1177.96 |
1050278400000 | 1175.65 |
1050364800000 | 1191.84 |
1050451200000 | 1177.33 |
1050537600000 | 1186.58 |
1050624000000 | 1186.58 |
1050883200000 | 1182.31 |
1050969600000 | 1195.77 |
1051056000000 | 1206.66 |
1051142400000 | 1228.03 |
1051228800000 | 1216.09 |
1051488000000 | 1226.26 |
1051574400000 | 1216.67 |
1051660800000 | 1209.5 |
1051747200000 | 1210.13 |
1051833600000 | 1195.54 |
1052092800000 | 1242.07 |
1052179200000 | 1234.21 |
1052265600000 | 1245.81 |
1052352000000 | 1240.18 |
1052438400000 | 1253.74 |
1052697600000 | 1256.84 |
1052784000000 | 1271.84 |
1052870400000 | 1257.12 |
1052956800000 | 1223.86 |
1053043200000 | 1235.72 |
1053302400000 | 1224.79 |
1053388800000 | 1231.75 |
1053475200000 | 1245.36 |
1053561600000 | 1226.21 |
1053648000000 | 1238.92 |
1053907200000 | 1249.42 |
1053993600000 | 1224.48 |
1054080000000 | 1219.8 |
1054166400000 | 1225.14 |
1054252800000 | 1239.27 |
1054512000000 | 1251.85 |
1054598400000 | 1248.83 |
1054684800000 | 1238.26 |
1054771200000 | 1284.91 |
1054857600000 | 1278.55 |
1055116800000 | 1290.53 |
1055203200000 | 1282.46 |
1055289600000 | 1275.95 |
1055376000000 | 1286.6 |
1055462400000 | 1291.3 |
1055721600000 | 1303.57 |
1055808000000 | 1314.78 |
1055894400000 | 1298.77 |
1055980800000 | 1316.32 |
1056067200000 | 1309.7 |
1056326400000 | 1285.6 |
1056412800000 | 1292.25 |
1056499200000 | 1301.01 |
1056585600000 | 1312.51 |
1056672000000 | 1323.16 |
1056931200000 | 1330.92 |
1057017600000 | 1355.31 |
1057104000000 | 1369.61 |
1057190400000 | 1378.87 |
1057276800000 | 1373.85 |
1057536000000 | 1377.02 |
1057622400000 | 1378.08 |
1057708800000 | 1372.83 |
1057795200000 | 1374.45 |
1057881600000 | 1370.06 |
1058140800000 | 1387.99 |
1058227200000 | 1363.72 |
1058313600000 | 1338.45 |
1058400000000 | 1324.31 |
1058486400000 | 1322.9 |
1058745600000 | 1324.62 |
1058832000000 | 1342.72 |
1058918400000 | 1355.47 |
1059004800000 | 1355.41 |
1059091200000 | 1380.89 |
1059350400000 | 1409.4 |
1059436800000 | 1403.59 |
1059523200000 | 1395.41 |
1059609600000 | 1399 |
1059696000000 | 1392.32 |
1059955200000 | 1391.38 |
1060041600000 | 1390.9 |
1060128000000 | 1403.74 |
1060214400000 | 1420.07 |
1060300800000 | 1398.43 |
1060560000000 | 1414.38 |
1060646400000 | 1417.66 |
1060732800000 | 1417.46 |
1060819200000 | 1433.83 |
1060905600000 | 1429.08 |
1061164800000 | 1436.7 |
1061251200000 | 1443.32 |
1061337600000 | 1453.52 |
1061424000000 | 1445.05 |
1061510400000 | 1446.61 |
1061769600000 | 1428.44 |
1061856000000 | 1440.41 |
1061942400000 | 1453.85 |
1062028800000 | 1452.32 |
1062115200000 | 1459.05 |
1062374400000 | 1473.79 |
1062460800000 | 1463.84 |
1062547200000 | 1477.54 |
1062633600000 | 1470.12 |
1062720000000 | 1470.22 |
1062979200000 | 1445.79 |
1063065600000 | 1470.04 |
1063152000000 | 1474.76 |
1063238400000 | 1460.36 |
1063324800000 | 1452.11 |
1063584000000 | 1440.28 |
1063670400000 | 1438.56 |
1063756800000 | 1456.1 |
1063843200000 | 1469.46 |
1063929600000 | 1471.59 |
1064188800000 | 1484.16 |
1064275200000 | 1488.58 |
1064361600000 | 1489.36 |
1064448000000 | 1495.51 |
1064534400000 | 1470.25 |
1064793600000 | 1479.04 |
1064880000000 | 1503.89 |
1064966400000 | 1501.36 |
1065052800000 | 1523.78 |
1065139200000 | 1532.01 |
1065398400000 | 1516.71 |
1065484800000 | 1546.66 |
1065571200000 | 1550.32 |
1065657600000 | 1568.37 |
1065744000000 | 1578.15 |
1066003200000 | 1578.23 |
1066089600000 | 1580.58 |
1066176000000 | 1571.3 |
1066262400000 | 1589.07 |
1066348800000 | 1575.54 |
1066608000000 | 1558.82 |
1066694400000 | 1569.19 |
1066780800000 | 1592.71 |
1066867200000 | 1584.99 |
1066953600000 | 1599.15 |
1067212800000 | 1604.98 |
1067299200000 | 1605.05 |
1067385600000 | 1622.09 |
1067472000000 | 1636.18 |
1067558400000 | 1628.42 |
1067817600000 | 1638.65 |
1067904000000 | 1628.39 |
1067990400000 | 1617.98 |
1068076800000 | 1622.25 |
1068163200000 | 1621.06 |
1068422400000 | 1634.02 |
1068508800000 | 1627.44 |
1068595200000 | 1633.37 |
1068681600000 | 1677.3 |
1068768000000 | 1705.42 |
1069027200000 | 1696.85 |
1069113600000 | 1698.62 |
1069200000000 | 1710.42 |
1069286400000 | 1709.15 |
1069372800000 | 1726.09 |
1069632000000 | 1705.2 |
1069718400000 | 1726.34 |
1069804800000 | 1765.05 |
1069891200000 | 1761.58 |
1069977600000 | 1799.9 |
1070236800000 | 1844.13 |
1070323200000 | 1845.09 |
1070409600000 | 1860.49 |
1070496000000 | 1832.3 |
1070582400000 | 1839.9 |
1070841600000 | 1807.78 |
1070928000000 | 1815.38 |
1071014400000 | 1796.3 |
1071100800000 | 1802.47 |
1071187200000 | 1819.03 |
1071446400000 | 1849.28 |
1071532800000 | 1841.64 |
1071619200000 | 1818.98 |
1071705600000 | 1782.85 |
1071792000000 | 1733.09 |
1072051200000 | 1734.9 |
1072137600000 | 1748.12 |
1072224000000 | 1793.9 |
1072310400000 | 1793.9 |
1072396800000 | 1794.57 |
1072656000000 | 1792.6 |
1072742400000 | 1847.93 |
1072828800000 | 1830.06 |
1073001600000 | 1881.92 |
1073260800000 | 1947.78 |
1073347200000 | 1899.3 |
1073433600000 | 1887.65 |
1073520000000 | 1854.14 |
1073606400000 | 1843.87 |
1073865600000 | 1792.21 |
1073952000000 | 1823.01 |
1074038400000 | 1761.1 |
1074124800000 | 1696.83 |
1074211200000 | 1715.38 |
1074470400000 | 1720.34 |
1074556800000 | 1748.59 |
1074643200000 | 1739.29 |
1074729600000 | 1762.6 |
1074816000000 | 1770.76 |
1075075200000 | 1773.71 |
1075161600000 | 1777.51 |
1075248000000 | 1801.26 |
1075334400000 | 1773.84 |
1075420800000 | 1767.83 |
1075680000000 | 1784.89 |
1075766400000 | 1835.34 |
1075852800000 | 1814.74 |
1075939200000 | 1788.03 |
1076025600000 | 1792.2 |
1076284800000 | 1808 |
1076371200000 | 1833.59 |
1076457600000 | 1821.09 |
1076544000000 | 1878.58 |
1076630400000 | 1895.95 |
1076889600000 | 1877.5 |
1076976000000 | 1900.97 |
1077062400000 | 1908.71 |
1077148800000 | 1887.98 |
1077235200000 | 1849.39 |
1077494400000 | 1873.12 |
1077580800000 | 1862.34 |
1077667200000 | 1858.09 |
1077753600000 | 1847.5 |
1077840000000 | 1856.84 |
1078099200000 | 1889.67 |
1078185600000 | 1890.54 |
1078272000000 | 1828.74 |
1078358400000 | 1831.68 |
1078444800000 | 1899.09 |
1078704000000 | 1901.71 |
1078790400000 | 1908.98 |
1078876800000 | 1879.05 |
1078963200000 | 1848.43 |
1079049600000 | 1827.16 |
1079308800000 | 1842.09 |
1079395200000 | 1843.62 |
1079481600000 | 1817.95 |
1079568000000 | 1871.08 |
1079654400000 | 1877.75 |
1079913600000 | 1924.94 |
1080000000000 | 1896.26 |
1080086400000 | 1884.44 |
1080172800000 | 1888.84 |
1080259200000 | 1893.77 |
1080518400000 | 1937.08 |
1080604800000 | 1967.03 |
1080691200000 | 1989.35 |
1080777600000 | 1989.82 |
1080864000000 | 1959.89 |
1081123200000 | 1979.64 |
1081209600000 | 2002.91 |
1081296000000 | 2027.7 |
1081382400000 | 2010.75 |
1081468800000 | 2010.75 |
1081728000000 | 2021.54 |
1081814400000 | 1957.97 |
1081900800000 | 1929.89 |
1081987200000 | 1922.66 |
1082073600000 | 1970.88 |
1082332800000 | 1938.66 |
1082419200000 | 1947.77 |
1082505600000 | 1879.54 |
1082592000000 | 1824.2 |
1082678400000 | 1846.22 |
1082937600000 | 1854.66 |
1083024000000 | 1857.08 |
1083110400000 | 1811.86 |
1083196800000 | 1798.98 |
1083283200000 | 1753.53 |
1083542400000 | 1750.28 |
1083628800000 | 1782.16 |
1083715200000 | 1813.94 |
1083801600000 | 1782.73 |
1083888000000 | 1743.9 |
1084147200000 | 1690.57 |
1084233600000 | 1727.07 |
1084320000000 | 1730.58 |
1084406400000 | 1726.59 |
1084492800000 | 1713.2 |
1084752000000 | 1728.81 |
1084838400000 | 1704.15 |
1084924800000 | 1767.33 |
1085011200000 | 1759.8 |
1085097600000 | 1764.33 |
1085356800000 | 1761.69 |
1085443200000 | 1790.69 |
1085529600000 | 1823.74 |
1085616000000 | 1872.13 |
1085702400000 | 1886.44 |
1085961600000 | 1902.67 |
1086048000000 | 1927.21 |
1086134400000 | 1913.42 |
1086220800000 | 1900.8 |
1086307200000 | 1884.18 |
1086566400000 | 1907.3 |
1086652800000 | 1886.69 |
1086739200000 | 1872.16 |
1086825600000 | 1877 |
1086912000000 | 1855.15 |
1087171200000 | 1835.54 |
1087257600000 | 1847.13 |
1087344000000 | 1843.1 |
1087430400000 | 1839.39 |
1087516800000 | 1893.72 |
1087776000000 | 1912.62 |
1087862400000 | 1911.38 |
1087948800000 | 1923.82 |
1088035200000 | 1942.8 |
1088121600000 | 1932.86 |
1088380800000 | 1962.8 |
1088467200000 | 1941.09 |
1088553600000 | 1960.34 |
1088640000000 | 1966.08 |
1088726400000 | 1989.78 |
1088985600000 | 1975.82 |
1089072000000 | 1940.73 |
1089158400000 | 1981.2 |
1089244800000 | 1995.06 |
1089331200000 | 1979.96 |
1089590400000 | 1996.79 |
1089676800000 | 2004.74 |
1089763200000 | 2021.51 |
1089849600000 | 2016.4 |
1089936000000 | 2016.54 |
1090195200000 | 2019.36 |
1090281600000 | 2003.79 |
1090368000000 | 1991.38 |
1090454400000 | 1992.31 |
1090540800000 | 1948.68 |
1090800000000 | 1942.72 |
1090886400000 | 1926.76 |
1090972800000 | 1950.96 |
1091059200000 | 1947.88 |
1091145600000 | 1962.6 |
1091404800000 | 1956.63 |
1091491200000 | 1970.76 |
1091577600000 | 1988.68 |
1091664000000 | 1982.36 |
1091750400000 | 1991.05 |
1092009600000 | 2009.53 |
1092096000000 | 1992.16 |
1092182400000 | 1957.31 |
1092268800000 | 1942.99 |
1092355200000 | 1940.8 |
1092614400000 | 1930.71 |
1092700800000 | 1941.38 |
1092787200000 | 1938.33 |
1092873600000 | 1940.29 |
1092960000000 | 1959.65 |
1093219200000 | 1959.86 |
1093305600000 | 1943.59 |
1093392000000 | 1954.3 |
1093478400000 | 1990.1 |
1093564800000 | 1962.51 |
1093824000000 | 1972.23 |
1093910400000 | 1995.82 |
1093996800000 | 2002.31 |
1094083200000 | 2030.67 |
1094169600000 | 2023.48 |
1094428800000 | 2025.09 |
1094515200000 | 2009.15 |
1094601600000 | 2009.65 |
1094688000000 | 2023.42 |
1094774400000 | 2059.4 |
1095033600000 | 2064.14 |
1095120000000 | 2100.7 |
1095206400000 | 2067.33 |
1095292800000 | 2087.19 |
1095379200000 | 2105.63 |
1095638400000 | 2138.55 |
1095724800000 | 2161.64 |
1095811200000 | 2142.44 |
1095897600000 | 2178.24 |
1095984000000 | 2180.34 |
1096243200000 | 2177.79 |
1096329600000 | 2182.41 |
1096416000000 | 2192.74 |
1096502400000 | 2195.14 |
1096588800000 | 2201.86 |
1096848000000 | 2209.87 |
1096934400000 | 2187.15 |
1097020800000 | 2210.1 |
1097107200000 | 2199.9 |
1097193600000 | 2224.75 |
1097452800000 | 2220.05 |
1097539200000 | 2189.79 |
1097625600000 | 2163.62 |
1097712000000 | 2193.64 |
1097798400000 | 2243.31 |
1098057600000 | 2272.84 |
1098144000000 | 2295.89 |
1098230400000 | 2282.42 |
1098316800000 | 2324.76 |
1098403200000 | 2347.66 |
1098662400000 | 2335.03 |
1098748800000 | 2329.81 |
1098835200000 | 2396.99 |
1098921600000 | 2414.92 |
1099008000000 | 2389.64 |
1099267200000 | 2426.85 |
1099353600000 | 2412.93 |
1099440000000 | 2459.35 |
1099526400000 | 2478.7 |
1099612800000 | 2485.92 |
1099872000000 | 2490.95 |
1099958400000 | 2489.52 |
1100044800000 | 2483.99 |
1100131200000 | 2504.8 |
1100217600000 | 2521.94 |
1100476800000 | 2544.53 |
1100563200000 | 2558.49 |
1100649600000 | 2586.5 |
1100736000000 | 2567.45 |
1100822400000 | 2570.25 |
1101081600000 | 2565.75 |
1101168000000 | 2566.87 |
1101254400000 | 2597.95 |
1101340800000 | 2651.55 |
1101427200000 | 2696.29 |
1101686400000 | 2758.49 |
1101772800000 | 2744.12 |
1101859200000 | 2764.81 |
1101945600000 | 2717.75 |
1102032000000 | 2735.26 |
1102291200000 | 2740.78 |
1102377600000 | 2720.06 |
1102464000000 | 2648.99 |
1102550400000 | 2658.46 |
1102636800000 | 2679.11 |
1102896000000 | 2730.34 |
1102982400000 | 2740.46 |
1103068800000 | 2756.19 |
1103155200000 | 2739.21 |
1103241600000 | 2744.06 |
1103500800000 | 2789.55 |
1103587200000 | 2806.21 |
1103673600000 | 2825.54 |
1103760000000 | 2855.86 |
1103846400000 | 2851.8 |
1104105600000 | 2869.81 |
1104192000000 | 2885.94 |
1104278400000 | 2856.85 |
1104364800000 | 2868.92 |
1104451200000 | 2888.85 |
1104710400000 | 2906.63 |
1104796800000 | 2806.63 |
1104883200000 | 2757.04 |
1104969600000 | 2660.38 |
1105056000000 | 2658.24 |
1105315200000 | 2705.51 |
1105401600000 | 2704.78 |
1105488000000 | 2717.85 |
1105574400000 | 2690.99 |
1105660800000 | 2703.63 |
1105920000000 | 2651.35 |
1106006400000 | 2605.17 |
1106092800000 | 2607.07 |
1106179200000 | 2576.54 |
1106265600000 | 2620.36 |
1106524800000 | 2663.26 |
1106611200000 | 2650.8 |
1106697600000 | 2682.55 |
1106784000000 | 2725.5 |
1106870400000 | 2714.74 |
1107129600000 | 2736.33 |
1107216000000 | 2702.74 |
1107302400000 | 2675.28 |
1107388800000 | 2640.56 |
1107475200000 | 2652.61 |
1107734400000 | 2607.13 |
1107820800000 | 2578.2 |
1107907200000 | 2607.94 |
1107993600000 | 2642.38 |
1108080000000 | 2683 |
1108339200000 | 2712.19 |
1108425600000 | 2712.18 |
1108512000000 | 2737.65 |
1108598400000 | 2776.47 |
1108684800000 | 2794.7 |
1108944000000 | 2812.92 |
1109030400000 | 2894.47 |
1109116800000 | 2882.39 |
1109203200000 | 2885.82 |
1109289600000 | 2895 |
1109548800000 | 2926.16 |
1109635200000 | 2909.38 |
1109721600000 | 2867.4 |
1109808000000 | 2856.89 |
1109894400000 | 2914.37 |
1110153600000 | 2913.42 |
1110240000000 | 2978.97 |
1110326400000 | 2987.65 |
1110412800000 | 2943.54 |
1110499200000 | 2951.14 |
1110758400000 | 2882.96 |
1110844800000 | 2809.23 |
1110931200000 | 2789.66 |
1111017600000 | 2779.47 |
1111104000000 | 2800.13 |
1111363200000 | 2771.5 |
1111449600000 | 2768.93 |
1111536000000 | 2671.72 |
1111622400000 | 2640.01 |
1111708800000 | 2640.01 |
1111968000000 | 2587.05 |
1112054400000 | 2582.23 |
1112140800000 | 2602.43 |
1112227200000 | 2658.29 |
1112313600000 | 2717.93 |
1112572800000 | 2655.72 |
1112659200000 | 2671.84 |
1112745600000 | 2708.69 |
1112832000000 | 2703.71 |
1112918400000 | 2684.86 |
1113177600000 | 2692.48 |
1113264000000 | 2656.6 |
1113350400000 | 2647.94 |
1113436800000 | 2602.46 |
1113523200000 | 2608.4 |
1113782400000 | 2599.35 |
1113868800000 | 2641.32 |
1113955200000 | 2660.93 |
1114041600000 | 2667.97 |
1114128000000 | 2671.67 |
1114387200000 | 2650.89 |
1114473600000 | 2675.69 |
1114560000000 | 2679.55 |
1114646400000 | 2600.57 |
1114732800000 | 2635.19 |
1114992000000 | 2627.95 |
1115078400000 | 2645.76 |
1115164800000 | 2707.43 |
1115251200000 | 2750.75 |
1115337600000 | 2751.17 |
1115596800000 | 2749.54 |
1115683200000 | 2731.39 |
1115769600000 | 2727.12 |
1115856000000 | 2675.54 |
1115942400000 | 2643.81 |
1116201600000 | 2641.33 |
1116288000000 | 2600.36 |
1116374400000 | 2626.46 |
1116460800000 | 2636.76 |
1116547200000 | 2595.87 |
1116806400000 | 2619.73 |
1116892800000 | 2599.72 |
1116979200000 | 2621.4 |
1117065600000 | 2610.02 |
1117152000000 | 2630.25 |
1117411200000 | 2624.38 |
1117497600000 | 2539.98 |
1117584000000 | 2492.12 |
1117670400000 | 2522.79 |
1117756800000 | 2563.83 |
1118016000000 | 2627.19 |
1118102400000 | 2644.66 |
1118188800000 | 2619.84 |
1118275200000 | 2551.18 |
1118361600000 | 2577.09 |
1118620800000 | 2572.03 |
1118707200000 | 2559.82 |
1118793600000 | 2599.19 |
1118880000000 | 2617.34 |
1118966400000 | 2677.78 |
1119225600000 | 2650.49 |
1119312000000 | 2640.17 |
1119398400000 | 2655.68 |
1119484800000 | 2639.59 |
1119571200000 | 2624.88 |
1119830400000 | 2646.29 |
1119916800000 | 2662.83 |
1120003200000 | 2661.9 |
1120089600000 | 2666.69 |
1120176000000 | 2636.46 |
1120435200000 | 2625.57 |
1120521600000 | 2619.4 |
1120608000000 | 2643.91 |
1120694400000 | 2632.13 |
1120780800000 | 2625.26 |
1121040000000 | 2716.8 |
1121126400000 | 2837.81 |
1121212800000 | 2817.43 |
1121299200000 | 2883.7 |
1121385600000 | 2850.64 |
1121644800000 | 2847.65 |
1121731200000 | 2841.59 |
1121817600000 | 2848.23 |
1121904000000 | 2890.18 |
1121990400000 | 2897.3 |
1122249600000 | 2906.33 |
1122336000000 | 2867.49 |
1122422400000 | 2902.44 |
1122508800000 | 2931.8 |
1122595200000 | 2931.05 |
1122854400000 | 2983.71 |
1122940800000 | 3009.3 |
1123027200000 | 3054.68 |
1123113600000 | 3072.13 |
1123200000000 | 3050.93 |
1123459200000 | 3086.61 |
1123545600000 | 3079.22 |
1123632000000 | 3160.4 |
1123718400000 | 3168.22 |
1123804800000 | 3149.97 |
1124064000000 | 3134.25 |
1124150400000 | 3106.6 |
1124236800000 | 3040.27 |
1124323200000 | 3007.06 |
1124409600000 | 3028.16 |
1124668800000 | 3078.11 |
1124755200000 | 3063.57 |
1124841600000 | 3044.1 |
1124928000000 | 3031.09 |
1125014400000 | 3020.75 |
1125273600000 | 3020.95 |
1125360000000 | 2981.92 |
1125446400000 | 3040.45 |
1125532800000 | 3155.55 |
1125619200000 | 3210.94 |
1125878400000 | 3199.3 |
1125964800000 | 3191.22 |
1126051200000 | 3216.66 |
1126137600000 | 3224.91 |
1126224000000 | 3237.89 |
1126483200000 | 3226.15 |
1126569600000 | 3220.67 |
1126656000000 | 3236.66 |
1126742400000 | 3231.45 |
1126828800000 | 3261.02 |
1127088000000 | 3258.07 |
1127174400000 | 3274.9 |
1127260800000 | 3278.85 |
1127347200000 | 3253.51 |
1127433600000 | 3217.64 |
1127692800000 | 3237.02 |
1127779200000 | 3242.43 |
1127865600000 | 3254.56 |
1127952000000 | 3310.32 |
1128038400000 | 3362.16 |
1128297600000 | 3292.03 |
1128384000000 | 3280.13 |
1128470400000 | 3223.79 |
1128556800000 | 3146.38 |
1128643200000 | 3111.52 |
1128902400000 | 3132.22 |
1128988800000 | 3161.84 |
1129075200000 | 3150.83 |
1129161600000 | 3038.44 |
1129248000000 | 3015.04 |
1129507200000 | 3112.63 |
1129593600000 | 3062.81 |
1129680000000 | 2997.81 |
1129766400000 | 3060.34 |
1129852800000 | 3001.41 |
1130112000000 | 3075.78 |
1130198400000 | 3083.13 |
1130284800000 | 3098.56 |
1130371200000 | 3049.97 |
1130457600000 | 3031.81 |
1130716800000 | 3070.37 |
1130803200000 | 3115.59 |
1130889600000 | 3151.3 |
1130976000000 | 3249.99 |
1131062400000 | 3194.46 |
1131321600000 | 3214.67 |
1131408000000 | 3157.45 |
1131494400000 | 3156.04 |
1131580800000 | 3181.84 |
1131667200000 | 3197.92 |
1131926400000 | 3249.77 |
1132012800000 | 3227.91 |
1132099200000 | 3228.97 |
1132185600000 | 3276.25 |
1132272000000 | 3302.36 |
1132531200000 | 3336.41 |
1132617600000 | 3319.89 |
1132704000000 | 3355.18 |
1132790400000 | 3383.88 |
1132876800000 | 3376.68 |
1133136000000 | 3353.62 |
1133222400000 | 3324.18 |
1133308800000 | 3299.15 |
1133395200000 | 3302.63 |
1133481600000 | 3373.18 |
1133740800000 | 3400.31 |
1133827200000 | 3464.25 |
1133913600000 | 3512.3 |
1134000000000 | 3487.17 |
1134086400000 | 3464.82 |
1134345600000 | 3528.39 |
1134432000000 | 3542.18 |
1134518400000 | 3539.1 |
1134604800000 | 3513.44 |
1134691200000 | 3521.18 |
1134950400000 | 3595.88 |
1135036800000 | 3587.2 |
1135123200000 | 3587.73 |
1135209600000 | 3635.9 |
1135296000000 | 3670.72 |
1135555200000 | 3670.72 |
1135641600000 | 3703.66 |
1135728000000 | 3652.85 |
1135814400000 | 3698.15 |
1135900800000 | 3667.59 |
1136160000000 | 3667.59 |
1136246400000 | 3784.18 |
1136332800000 | 3843.47 |
1136419200000 | 3804.44 |
1136505600000 | 3921.5 |
1136764800000 | 3964.74 |
1136851200000 | 3972.72 |
1136937600000 | 4029.74 |
1137024000000 | 4020.26 |
1137110400000 | 4082.55 |
1137369600000 | 4020.5 |
1137456000000 | 3947.53 |
1137542400000 | 3933.13 |
1137628800000 | 4108.95 |
1137715200000 | 4114.92 |
1137974400000 | 4112.61 |
1138060800000 | 4119.8 |
1138147200000 | 4151.15 |
1138233600000 | 4110.5 |
1138320000000 | 4136.99 |
1138579200000 | 4103.24 |
1138665600000 | 4209.11 |
1138752000000 | 4270.57 |
1138838400000 | 4301.18 |
1138924800000 | 4179.4 |
1139184000000 | 4230.47 |
1139270400000 | 4179.54 |
1139356800000 | 4062.64 |
1139443200000 | 4196.58 |
1139529600000 | 4202.28 |
1139788800000 | 4088.62 |
1139875200000 | 4011.87 |
1139961600000 | 4085.95 |
1140048000000 | 4084.65 |
1140134400000 | 4244.13 |
1140393600000 | 4257.35 |
1140480000000 | 4266.6 |
1140566400000 | 4257 |
1140652800000 | 4260.98 |
1140739200000 | 4200.87 |
1140998400000 | 4179.4 |
1141084800000 | 4066.36 |
1141171200000 | 4060.63 |
1141257600000 | 4151.92 |
1141344000000 | 4057.86 |
1141603200000 | 4042.83 |
1141689600000 | 3863.21 |
1141776000000 | 3862.46 |
1141862400000 | 3968.19 |
1141948800000 | 3944.11 |
1142208000000 | 4005.59 |
1142294400000 | 4102.42 |
1142380800000 | 4212.41 |
1142467200000 | 4205.26 |
1142553600000 | 4227.81 |
1142812800000 | 4232.39 |
1142899200000 | 4170.55 |
1142985600000 | 4179.28 |
1143072000000 | 4241.88 |
1143158400000 | 4273.78 |
1143417600000 | 4322.35 |
1143504000000 | 4247.69 |
1143590400000 | 4209.42 |
1143676800000 | 4383.08 |
1143763200000 | 4351.05 |
1144022400000 | 4453.3 |
1144108800000 | 4490.49 |
1144195200000 | 4480.01 |
1144281600000 | 4437.38 |
1144368000000 | 4376.55 |
1144627200000 | 4363.9 |
1144713600000 | 4407.96 |
1144800000000 | 4375.83 |
1144886400000 | 4366.39 |
1144972800000 | 4366.4 |
1145232000000 | 4425.37 |
1145318400000 | 4492.61 |
1145404800000 | 4529.32 |
1145491200000 | 4470.38 |
1145577600000 | 4486.02 |
1145836800000 | 4427.54 |
1145923200000 | 4434.05 |
1146009600000 | 4410.14 |
1146096000000 | 4423.23 |
1146182400000 | 4490.12 |
1146441600000 | 4533.92 |
1146528000000 | 4530.71 |
1146614400000 | 4508.34 |
1146700800000 | 4528.78 |
1146787200000 | 4577.54 |
1147046400000 | 4523.45 |
1147132800000 | 4589.4 |
1147219200000 | 4628.37 |
1147305600000 | 4603.03 |
1147392000000 | 4401.02 |
1147651200000 | 4063.86 |
1147737600000 | 4106.11 |
1147824000000 | 4103.73 |
1147910400000 | 4021.36 |
1147996800000 | 3897.91 |
1148256000000 | 3776.5 |
1148342400000 | 3964.24 |
1148428800000 | 3797.93 |
1148515200000 | 3847.67 |
1148601600000 | 3939.26 |
1148860800000 | 4039.61 |
1148947200000 | 3930.49 |
1149033600000 | 3819.04 |
1149120000000 | 3838.76 |
1149206400000 | 3905.36 |
1149465600000 | 3949.06 |
1149552000000 | 3710.34 |
1149638400000 | 3652.29 |
1149724800000 | 3393.32 |
1149811200000 | 3641.02 |
1150070400000 | 3590.91 |
1150156800000 | 3389.06 |
1150243200000 | 3450.2 |
1150329600000 | 3593.36 |
1150416000000 | 3603.18 |
1150675200000 | 3573.1 |
1150761600000 | 3538.17 |
1150848000000 | 3540.84 |
1150934400000 | 3458.52 |
1151020800000 | 3364.8 |
1151280000000 | 3278.65 |
1151366400000 | 3369.31 |
1151452800000 | 3418.27 |
1151539200000 | 3469.07 |
1151625600000 | 3617.32 |
1151884800000 | 3743.14 |
1151971200000 | 3744.21 |
1152057600000 | 3566.78 |
1152144000000 | 3611.05 |
1152230400000 | 3655.33 |
1152489600000 | 3675.86 |
1152576000000 | 3646.14 |
1152662400000 | 3707.68 |
1152748800000 | 3548.83 |
1152835200000 | 3517.4 |
1153094400000 | 3415.19 |
1153180800000 | 3456.84 |
1153267200000 | 3566.57 |
1153353600000 | 3614.86 |
1153440000000 | 3526.74 |
1153699200000 | 3540.97 |
1153785600000 | 3567.1 |
1153872000000 | 3602.56 |
1153958400000 | 3730.38 |
1154044800000 | 3676.77 |
1154304000000 | 3672.34 |
1154390400000 | 3609.17 |
1154476800000 | 3686.37 |
1154563200000 | 3674.28 |
1154649600000 | 3742.04 |
1154908800000 | 3702.65 |
1154995200000 | 3707.15 |
1155081600000 | 3762.61 |
1155168000000 | 3709.19 |
1155254400000 | 3760.12 |
1155513600000 | 3697.33 |
1155600000000 | 3711.27 |
1155686400000 | 3779.29 |
1155772800000 | 3834.91 |
1155859200000 | 3690.83 |
1156118400000 | 3693.51 |
1156204800000 | 3692.21 |
1156291200000 | 3668.94 |
1156377600000 | 3648.77 |
1156464000000 | 3652.71 |
1156723200000 | 3676.82 |
1156809600000 | 3685.21 |
1156896000000 | 3783.14 |
1156982400000 | 3673.52 |
1157068800000 | 3694.87 |
1157328000000 | 3775.25 |
1157414400000 | 3760.02 |
1157500800000 | 3717.57 |
1157587200000 | 3565.85 |
1157673600000 | 3551.07 |
1157932800000 | 3424.77 |
1158019200000 | 3517.99 |
1158105600000 | 3520.54 |
1158192000000 | 3492.22 |
1158278400000 | 3512.47 |
1158537600000 | 3573.1 |
1158624000000 | 3585.39 |
1158710400000 | 3562.78 |
1158796800000 | 3521.13 |
1158883200000 | 3471.54 |
1159142400000 | 3438.1 |
1159228800000 | 3490.27 |
1159315200000 | 3484.44 |
1159401600000 | 3491.62 |
1159488000000 | 3440.46 |
1159747200000 | 3458.41 |
1159833600000 | 3400.31 |
1159920000000 | 3336.95 |
1160006400000 | 3416.81 |
1160092800000 | 3427.35 |
1160352000000 | 3463.73 |
1160438400000 | 3491.46 |
1160524800000 | 3506.71 |
1160611200000 | 3580.23 |
1160697600000 | 3667.52 |
1160956800000 | 3712.76 |
1161043200000 | 3632.14 |
1161129600000 | 3672.05 |
1161216000000 | 3696.57 |
1161302400000 | 3700.11 |
1161561600000 | 3631.71 |
1161648000000 | 3642.48 |
1161734400000 | 3696.04 |
1161820800000 | 3716.45 |
1161907200000 | 3744.56 |
1162166400000 | 3713.17 |
1162252800000 | 3838.83 |
1162339200000 | 3893.02 |
1162425600000 | 3837.74 |
1162512000000 | 3883.43 |
1162771200000 | 3936.24 |
1162857600000 | 3981.21 |
1162944000000 | 3977.25 |
1163030400000 | 4002.8 |
1163116800000 | 4014.99 |
1163376000000 | 3987.09 |
1163462400000 | 4028.92 |
1163548800000 | 3988.45 |
1163635200000 | 4009.13 |
1163721600000 | 3893.82 |
1163980800000 | 3989.61 |
1164067200000 | 4018.88 |
1164153600000 | 4109.42 |
1164240000000 | 4104.14 |
1164326400000 | 4164.55 |
1164585600000 | 4178.54 |
1164672000000 | 4073.68 |
1164758400000 | 4123.97 |
1164844800000 | 4124.25 |
1164931200000 | 4159.38 |
1165190400000 | 4166.61 |
1165276800000 | 4181.59 |
1165363200000 | 4175.34 |
1165449600000 | 4190.64 |
1165536000000 | 4207.04 |
1165795200000 | 4183.24 |
1165881600000 | 4187.11 |
1165968000000 | 4215.48 |
1166054400000 | 4240.75 |
1166140800000 | 4282.94 |
1166400000000 | 4312.11 |
1166486400000 | 4277.79 |
1166572800000 | 4377.19 |
1166659200000 | 4450.31 |
1166745600000 | 4460.94 |
1167004800000 | 4460.94 |
1167091200000 | 4412.84 |
1167177600000 | 4483.81 |
1167264000000 | 4479.68 |
1167350400000 | 4453.31 |
1167696000000 | 4574.99 |
1167782400000 | 4491.5 |
1167868800000 | 4299.2 |
1167955200000 | 4210.52 |
1168214400000 | 4231.68 |
1168300800000 | 4251.25 |
1168387200000 | 4193.28 |
1168473600000 | 4263.13 |
1168560000000 | 4307.17 |
1168819200000 | 4396.02 |
1168905600000 | 4398.32 |
1168992000000 | 4436.12 |
1169078400000 | 4501.48 |
1169164800000 | 4440.06 |
1169424000000 | 4508.1 |
1169510400000 | 4499.75 |
1169596800000 | 4512.64 |
1169683200000 | 4480 |
1169769600000 | 4445.49 |
1170028800000 | 4409.27 |
1170115200000 | 4437.81 |
1170201600000 | 4489.88 |
1170288000000 | 4571.32 |
1170374400000 | 4544.67 |
1170633600000 | 4509.46 |
1170720000000 | 4572.05 |
1170806400000 | 4558.43 |
1170892800000 | 4516.13 |
1170979200000 | 4544.07 |
1171238400000 | 4464.42 |
1171324800000 | 4512.32 |
1171411200000 | 4586.29 |
1171497600000 | 4635.73 |
1171584000000 | 4668.43 |
1171843200000 | 4731.85 |
1171929600000 | 4702.31 |
1172016000000 | 4683.9 |
1172102400000 | 4795.88 |
1172188800000 | 4804 |
1172448000000 | 4814.76 |
1172534400000 | 4612.39 |
1172620800000 | 4504.27 |
1172707200000 | 4417.17 |
1172793600000 | 4395.21 |
1173052800000 | 4198.7 |
1173139200000 | 4268.94 |
1173225600000 | 4298.82 |
1173312000000 | 4404.69 |
1173398400000 | 4473.92 |
1173657600000 | 4486.94 |
1173744000000 | 4412.7 |
1173830400000 | 4269.05 |
1173916800000 | 4375.07 |
1174003200000 | 4345.57 |
1174262400000 | 4423.3 |
1174348800000 | 4485 |
1174435200000 | 4514.89 |
1174521600000 | 4662.12 |
1174608000000 | 4701.15 |
1174867200000 | 4670.45 |
1174953600000 | 4657.42 |
1175040000000 | 4568.52 |
1175126400000 | 4665 |
1175212800000 | 4751.12 |
1175472000000 | 4763.44 |
1175558400000 | 4843.07 |
1175644800000 | 4856.95 |
1175731200000 | 4879.92 |
1175817600000 | 4879.92 |
1176076800000 | 4895.13 |
1176163200000 | 4927.08 |
1176249600000 | 4917.79 |
1176336000000 | 4938.88 |
1176422400000 | 4978.36 |
1176681600000 | 5112.59 |
1176768000000 | 5152.31 |
1176854400000 | 5116.09 |
1176940800000 | 5129.35 |
1177027200000 | 5216.29 |
1177286400000 | 5196.68 |
1177372800000 | 5162.71 |
1177459200000 | 5221.99 |
1177545600000 | 5184.14 |
1177632000000 | 5174.43 |
1177891200000 | 5176.51 |
1177977600000 | 5184.16 |
1178064000000 | 5184.06 |
1178150400000 | 5224.83 |
1178236800000 | 5281.18 |
1178496000000 | 5309.25 |
1178582400000 | 5217.78 |
1178668800000 | 5249.55 |
1178755200000 | 5197.03 |
1178841600000 | 5189.97 |
1179100800000 | 5168.24 |
1179187200000 | 5134.74 |
1179273600000 | 5127 |
1179360000000 | 5035.41 |
1179446400000 | 5091.87 |
1179705600000 | 5146.98 |
1179792000000 | 5148.64 |
1179878400000 | 5225.14 |
1179964800000 | 5102.87 |
1180051200000 | 5083.67 |
1180310400000 | 5090.73 |
1180396800000 | 5100.65 |
1180483200000 | 4982.84 |
1180569600000 | 5032.65 |
1180656000000 | 5072.72 |
1180915200000 | 5003.62 |
1181001600000 | 4994.68 |
1181088000000 | 4927.59 |
1181174400000 | 4942.41 |
1181260800000 | 4805.56 |
1181520000000 | 4882.03 |
1181606400000 | 4840.77 |
1181692800000 | 4848.57 |
1181779200000 | 4970.3 |
1181865600000 | 5037.68 |
1182124800000 | 5094.91 |
1182211200000 | 5097.86 |
1182297600000 | 5098.4 |
1182384000000 | 5011.97 |
1182470400000 | 4990.23 |
1182729600000 | 4949.27 |
1182816000000 | 4858.03 |
1182902400000 | 4833.95 |
1182988800000 | 4927.61 |
1183075200000 | 4957.59 |
1183334400000 | 5045.27 |
1183420800000 | 5044.59 |
1183507200000 | 5066.1 |
1183593600000 | 5000.53 |
1183680000000 | 5078.9 |
1183939200000 | 5184.41 |
1184025600000 | 5121.57 |
1184112000000 | 5099.37 |
1184198400000 | 5151.28 |
1184284800000 | 5177.02 |
1184544000000 | 5186.04 |
1184630400000 | 5152.09 |
1184716800000 | 5133.44 |
1184803200000 | 5237.93 |
1184889600000 | 5253.57 |
1185148800000 | 5343.71 |
1185235200000 | 5292.74 |
1185321600000 | 5163.47 |
1185408000000 | 5013.34 |
1185494400000 | 4811.28 |
1185753600000 | 4817.4 |
1185840000000 | 4898.08 |
1185926400000 | 4736.53 |
1186012800000 | 4778.62 |
1186099200000 | 4729.38 |
1186358400000 | 4614.42 |
1186444800000 | 4709.22 |
1186531200000 | 4903.77 |
1186617600000 | 4830.22 |
1186704000000 | 4623.25 |
1186963200000 | 4720.26 |
1187049600000 | 4589.45 |
1187136000000 | 4499.05 |
1187222400000 | 4271.63 |
1187308800000 | 4312.59 |
1187568000000 | 4434.35 |
1187654400000 | 4409.62 |
1187740800000 | 4593.46 |
1187827200000 | 4627.74 |
1187913600000 | 4627.97 |
1188172800000 | 4699.45 |
1188259200000 | 4647.05 |
1188345600000 | 4676.65 |
1188432000000 | 4799.41 |
1188518400000 | 4892.37 |
1188777600000 | 4918.15 |
1188864000000 | 4913.11 |
1188950400000 | 4822.93 |
1189036800000 | 4856.39 |
1189123200000 | 4756.66 |
1189382400000 | 4797.31 |
1189468800000 | 4934.69 |
1189555200000 | 4940.14 |
1189641600000 | 4969.77 |
1189728000000 | 4946.28 |
1189987200000 | 4881.12 |
1190073600000 | 4897.35 |
1190160000000 | 5077.25 |
1190246400000 | 5088.87 |
1190332800000 | 5063.64 |
1190592000000 | 5085.91 |
1190678400000 | 5048.84 |
1190764800000 | 5106.55 |
1190851200000 | 5188.85 |
1190937600000 | 5150.04 |
1191196800000 | 5155.43 |
1191283200000 | 5238.06 |
1191369600000 | 5365.91 |
1191456000000 | 5377.29 |
1191542400000 | 5461.31 |
1191801600000 | 5438.78 |
1191888000000 | 5438.58 |
1191974400000 | 5427.04 |
1192060800000 | 5576.3 |
1192147200000 | 5535.04 |
1192406400000 | 5499.6 |
1192492800000 | 5373.14 |
1192579200000 | 5481.06 |
1192665600000 | 5458.29 |
1192752000000 | 5426.08 |
1193011200000 | 5329.84 |
1193097600000 | 5502.48 |
1193184000000 | 5526.28 |
1193270400000 | 5676.16 |
1193356800000 | 5851.84 |
1193616000000 | 5838.09 |
1193702400000 | 5829.19 |
1193788800000 | 5866.84 |
1193875200000 | 5764.29 |
1193961600000 | 5759.67 |
1194220800000 | 5750.9 |
1194307200000 | 5840.24 |
1194393600000 | 5901.56 |
1194480000000 | 5897.05 |
1194566400000 | 5780.83 |
1194825600000 | 5593.81 |
1194912000000 | 5641.72 |
1194998400000 | 5771.18 |
1195084800000 | 5649.8 |
1195171200000 | 5555.5 |
1195430400000 | 5440.29 |
1195516800000 | 5544.2 |
1195603200000 | 5368.22 |
1195689600000 | 5415.77 |
1195776000000 | 5371.2 |
1196035200000 | 5280.19 |
1196121600000 | 5140.75 |
1196208000000 | 5254.87 |
1196294400000 | 5378.75 |
1196380800000 | 5419.91 |
1196640000000 | 5425.01 |
1196726400000 | 5426.85 |
1196812800000 | 5439.57 |
1196899200000 | 5474.02 |
1196985600000 | 5545.3 |
1197244800000 | 5544.98 |
1197331200000 | 5544.67 |
1197417600000 | 5517.79 |
1197504000000 | 5324.48 |
1197590400000 | 5184.6 |
1197849600000 | 5126.03 |
1197936000000 | 5061.54 |
1198022400000 | 5000.56 |
1198108800000 | 4983.43 |
1198195200000 | 5119.23 |
1198454400000 | 5176.84 |
1198540800000 | 5176.84 |
1198627200000 | 5186.47 |
1198713600000 | 5391.73 |
1198800000000 | 5381.3 |
1199059200000 | 5232.08 |
1199232000000 | 5313.93 |
1199318400000 | 5245.16 |
1199404800000 | 5216.39 |
1199664000000 | 5137.05 |
1199750400000 | 5241.43 |
1199836800000 | 5181.08 |
1199923200000 | 5082.31 |
1200009600000 | 5085.43 |
1200268800000 | 5184.56 |
1200355200000 | 5080.38 |
1200441600000 | 4805.77 |
1200528000000 | 4809.1 |
1200614400000 | 4725.76 |
1200873600000 | 4452.35 |
1200960000000 | 4518.64 |
1201046400000 | 4484.25 |
1201132800000 | 4712.78 |
1201219200000 | 4575.16 |
1201478400000 | 4420.64 |
1201564800000 | 4529.61 |
1201651200000 | 4515.5 |
1201737600000 | 4415.09 |
1201824000000 | 4598.89 |
1202083200000 | 4558.4 |
1202169600000 | 4350.65 |
1202256000000 | 4292.08 |
1202342400000 | 4221.64 |
1202428800000 | 4212.36 |
1202688000000 | 4179.23 |
1202774400000 | 4345.13 |
1202860800000 | 4343.61 |
1202947200000 | 4456.26 |
1203033600000 | 4416.48 |
1203292800000 | 4485.01 |
1203379200000 | 4562.63 |
1203465600000 | 4383.18 |
1203552000000 | 4518.32 |
1203638400000 | 4505.09 |
1203897600000 | 4592.11 |
1203984000000 | 4748.15 |
1204070400000 | 4826.92 |
1204156800000 | 4757.3 |
1204243200000 | 4669.89 |
1204502400000 | 4613.27 |
1204588800000 | 4579.68 |
1204675200000 | 4567.48 |
1204761600000 | 4522.33 |
1204848000000 | 4457.96 |
1205107200000 | 4387.96 |
1205193600000 | 4548.67 |
1205280000000 | 4630.33 |
1205366400000 | 4504.97 |
1205452800000 | 4546.15 |
1205712000000 | 4293.14 |
1205798400000 | 4438.13 |
1205884800000 | 4411.17 |
1205971200000 | 4165.32 |
1206057600000 | 4165.32 |
1206316800000 | 4220.33 |
1206403200000 | 4342.53 |
1206489600000 | 4410.58 |
1206576000000 | 4484.48 |
1206662400000 | 4394.36 |
1206921600000 | 4290.59 |
1207008000000 | 4361.6 |
1207094400000 | 4572.18 |
1207180800000 | 4573.18 |
1207267200000 | 4594.52 |
1207526400000 | 4693.34 |
1207612800000 | 4705.51 |
1207699200000 | 4697.5 |
1207785600000 | 4674.51 |
1207872000000 | 4693.61 |
1208131200000 | 4596.96 |
1208217600000 | 4624.4 |
1208304000000 | 4662.36 |
1208390400000 | 4706.26 |
1208476800000 | 4737.24 |
1208736000000 | 4758.89 |
1208822400000 | 4821.64 |
1208908800000 | 4806.5 |
1208995200000 | 4692.06 |
1209081600000 | 4718.87 |
1209340800000 | 4773.35 |
1209427200000 | 4758.96 |
1209513600000 | 4767.41 |
1209600000000 | 4704.66 |
1209686400000 | 4748.33 |
1209945600000 | 4798.47 |
1210032000000 | 4906.07 |
1210118400000 | 4969.06 |
1210204800000 | 4928.04 |
1210291200000 | 4874.56 |
1210550400000 | 4925.23 |
1210636800000 | 4947.55 |
1210723200000 | 4916.96 |
1210809600000 | 4962.09 |
1210896000000 | 5048.05 |
1211155200000 | 5097.11 |
1211241600000 | 5009.6 |
1211328000000 | 5000.65 |
1211414400000 | 4966.13 |
1211500800000 | 4948.03 |
1211760000000 | 4878.83 |
1211846400000 | 4824.29 |
1211932800000 | 4826.94 |
1212019200000 | 4853.98 |
1212105600000 | 4811.13 |
1212364800000 | 4718.98 |
1212451200000 | 4722.32 |
1212537600000 | 4643.25 |
1212624000000 | 4640.62 |
1212710400000 | 4668.57 |
1212969600000 | 4552.79 |
1213056000000 | 4466.53 |
1213142400000 | 4369.46 |
1213228800000 | 4371.68 |
1213315200000 | 4360.89 |
1213574400000 | 4386.95 |
1213660800000 | 4375.76 |
1213747200000 | 4312.84 |
1213833600000 | 4373.73 |
1213920000000 | 4256.38 |
1214179200000 | 4190.3 |
1214265600000 | 4163.57 |
1214352000000 | 4276.3 |
1214438400000 | 4301.69 |
1214524800000 | 4335.52 |
1214784000000 | 4345.19 |
1214870400000 | 4226.94 |
1214956800000 | 4242.86 |
1215043200000 | 4151.67 |
1215129600000 | 4175.3 |
1215388800000 | 4180.1 |
1215475200000 | 4110.47 |
1215561600000 | 4203.87 |
1215648000000 | 4153.2 |
1215734400000 | 4187.39 |
1215993600000 | 4194.78 |
1216080000000 | 4110.37 |
1216166400000 | 4190.07 |
1216252800000 | 4422.25 |
1216339200000 | 4347.78 |
1216598400000 | 4295.82 |
1216684800000 | 4297.06 |
1216771200000 | 4317.56 |
1216857600000 | 4310.11 |
1216944000000 | 4258.74 |
1217203200000 | 4332.32 |
1217289600000 | 4383.9 |
1217376000000 | 4479.13 |
1217462400000 | 4568.68 |
1217548800000 | 4409.85 |
1217808000000 | 4352.51 |
1217894400000 | 4349.69 |
1217980800000 | 4382.68 |
1218067200000 | 4313.76 |
1218153600000 | 4216.61 |
1218412800000 | 4248.92 |
1218499200000 | 4174.41 |
1218585600000 | 4132.13 |
1218672000000 | 4305.84 |
1218758400000 | 4205.59 |
1219017600000 | 4264.88 |
1219104000000 | 4098.08 |
1219190400000 | 4157.81 |
1219276800000 | 4233.51 |
1219363200000 | 4277.32 |
1219622400000 | 4204.94 |
1219708800000 | 4176.32 |
1219795200000 | 4278.01 |
1219881600000 | 4425.75 |
1219968000000 | 4412.67 |
1220227200000 | 4263.31 |
1220313600000 | 4281.23 |
1220400000000 | 4222.48 |
1220486400000 | 4158.19 |
1220572800000 | 4037.81 |
1220832000000 | 4235.81 |
1220918400000 | 4114.6 |
1221004800000 | 4025.54 |
1221091200000 | 3896.46 |
1221177600000 | 4037.13 |
1221436800000 | 3971.64 |
1221523200000 | 3856.3 |
1221609600000 | 3777.27 |
1221696000000 | 3707.03 |
1221782400000 | 4033.59 |
1222041600000 | 4111.74 |
1222128000000 | 3837.12 |
1222214400000 | 3870.89 |
1222300800000 | 3872.91 |
1222387200000 | 3863.23 |
1222646400000 | 3664.87 |
1222732800000 | 3788.46 |
1222819200000 | 3728.99 |
1222905600000 | 3547.44 |
1222992000000 | 3525.74 |
1223251200000 | 3118.71 |
1223337600000 | 3181.49 |
1223424000000 | 2986.11 |
1223510400000 | 3088.94 |
1223596800000 | 2918.84 |
1223856000000 | 3051.49 |
1223942400000 | 3242.5 |
1224028800000 | 2941.45 |
1224115200000 | 2570.04 |
1224201600000 | 2581.85 |
1224460800000 | 2616.72 |
1224547200000 | 2547.58 |
1224633600000 | 2313.18 |
1224720000000 | 2275.74 |
1224806400000 | 2182.21 |
1225065600000 | 2180.53 |
1225152000000 | 2325.05 |
1225238400000 | 2611.29 |
1225324800000 | 2703.21 |
1225411200000 | 2819.74 |
1225670400000 | 2830.12 |
1225756800000 | 2931.87 |
1225843200000 | 2863.93 |
1225929600000 | 2690.61 |
1226016000000 | 2615.22 |
1226275200000 | 2760.61 |
1226361600000 | 2593.35 |
1226448000000 | 2529.41 |
1226534400000 | 2494.02 |
1226620800000 | 2635.42 |
1226880000000 | 2570.59 |
1226966400000 | 2506.07 |
1227052800000 | 2505.93 |
1227139200000 | 2351.53 |
1227225600000 | 2360.93 |
1227484800000 | 2550.04 |
1227571200000 | 2734.82 |
1227657600000 | 2748.03 |
1227744000000 | 2846.63 |
1227830400000 | 2790.44 |
1228089600000 | 2644.18 |
1228176000000 | 2552.41 |
1228262400000 | 2569.79 |
1228348800000 | 2633.01 |
1228435200000 | 2533 |
1228694400000 | 2755.98 |
1228780800000 | 2786.52 |
1228867200000 | 2870.18 |
1228953600000 | 2894.32 |
1229040000000 | 2763.45 |
1229299200000 | 2795.86 |
1229385600000 | 2774.07 |
1229472000000 | 2975 |
1229558400000 | 3063.34 |
1229644800000 | 2951.96 |
1229904000000 | 2948.38 |
1229990400000 | 2985.42 |
1230076800000 | 2944.01 |
1230163200000 | 2944.01 |
1230249600000 | 2943.25 |
1230508800000 | 3065.73 |
1230595200000 | 3130.79 |
1230681600000 | 3178.33 |
1230854400000 | 3147.29 |
1231113600000 | 3241.76 |
1231200000000 | 3295.85 |
1231286400000 | 3210.64 |
1231372800000 | 3085.98 |
1231459200000 | 3079.32 |
1231718400000 | 2991.19 |
1231804800000 | 2941.28 |
1231891200000 | 2821.17 |
1231977600000 | 2790.83 |
1232064000000 | 2884.68 |
1232323200000 | 2800.81 |
1232409600000 | 2736.03 |
1232496000000 | 2738.6 |
1232582400000 | 2739.74 |
1232668800000 | 2639.61 |
1232928000000 | 2728.71 |
1233014400000 | 2837.84 |
1233100800000 | 2908.52 |
1233187200000 | 2841.36 |
1233273600000 | 2778.1 |
1233532800000 | 2706.05 |
1233619200000 | 2745.29 |
1233705600000 | 2819.25 |
1233792000000 | 2805.76 |
1233878400000 | 2964.87 |
1234137600000 | 3043.62 |
1234224000000 | 2988.75 |
1234310400000 | 2910.1 |
1234396800000 | 2840.46 |
1234483200000 | 2840.43 |
1234742400000 | 2800.69 |
1234828800000 | 2713.47 |
1234915200000 | 2709 |
1235001600000 | 2764.92 |
1235088000000 | 2647.03 |
1235347200000 | 2697.19 |
1235433600000 | 2666.8 |
1235520000000 | 2673.14 |
1235606400000 | 2749.16 |
1235692800000 | 2601.01 |
1235952000000 | 2487.75 |
1236038400000 | 2438.32 |
1236124800000 | 2480.36 |
1236211200000 | 2432.09 |
1236297600000 | 2435.49 |
1236556800000 | 2384.82 |
1236643200000 | 2482.21 |
1236729600000 | 2601.44 |
1236816000000 | 2692.47 |
1236902400000 | 2744.57 |
1237161600000 | 2796.86 |
1237248000000 | 2715.8 |
1237334400000 | 2728.59 |
1237420800000 | 2943.45 |
1237507200000 | 2974.79 |
1237766400000 | 3105.54 |
1237852800000 | 3100.3 |
1237939200000 | 3157.35 |
1238025600000 | 3137.99 |
1238112000000 | 3008.1 |
1238371200000 | 2899.53 |
1238457600000 | 3010.72 |
1238544000000 | 3111.04 |
1238630400000 | 3239.28 |
1238716800000 | 3220.82 |
1238976000000 | 3179.79 |
1239062400000 | 3129.75 |
1239148800000 | 3126.79 |
1239235200000 | 3236.99 |
1239321600000 | 3237.01 |
1239580800000 | 3247.95 |
1239667200000 | 3278.88 |
1239753600000 | 3223.94 |
1239840000000 | 3263.68 |
1239926400000 | 3236.83 |
1240185600000 | 3115.12 |
1240272000000 | 3066.02 |
1240358400000 | 3125.23 |
1240444800000 | 3181.5 |
1240531200000 | 3266.97 |
1240790400000 | 3301.76 |
1240876800000 | 3327.4 |
1240963200000 | 3398.41 |
1241049600000 | 3406.07 |
1241136000000 | 3410.59 |
1241395200000 | 3602.81 |
1241481600000 | 3552.56 |
1241568000000 | 3563.32 |
1241654400000 | 3550.72 |
1241740800000 | 3593.74 |
1242000000000 | 3604.37 |
1242086400000 | 3602.82 |
1242172800000 | 3502.71 |
1242259200000 | 3481.63 |
1242345600000 | 3526.11 |
1242604800000 | 3528.24 |
1242691200000 | 3662.74 |
1242777600000 | 3771.03 |
1242864000000 | 3614.01 |
1242950400000 | 3756.98 |
1243209600000 | 3781.52 |
1243296000000 | 3740.54 |
1243382400000 | 3829.22 |
1243468800000 | 3850.92 |
1243555200000 | 3902.27 |
1243814400000 | 4010.11 |
1243900800000 | 3997.71 |
1243987200000 | 3916.68 |
1244073600000 | 3945.83 |
1244160000000 | 3938.29 |
1244419200000 | 3827.4 |
1244505600000 | 3906.56 |
1244592000000 | 3933.96 |
1244678400000 | 3921.26 |
1244764800000 | 3895.53 |
1245024000000 | 3875.07 |
1245110400000 | 3915.07 |
1245196800000 | 3772.69 |
1245283200000 | 3781.32 |
1245369600000 | 3807.8 |
1245628800000 | 3682.35 |
1245715200000 | 3651.46 |
1245801600000 | 3804.02 |
1245888000000 | 3808.17 |
1245974400000 | 3914.67 |
1246233600000 | 3962.41 |
1246320000000 | 3999.57 |
1246406400000 | 4070.12 |
1246492800000 | 3970.52 |
1246579200000 | 3942.62 |
1246838400000 | 3828.05 |
1246924800000 | 3876.11 |
1247011200000 | 3798.73 |
1247097600000 | 3827.87 |
1247184000000 | 3821.4 |
1247443200000 | 3786.69 |
1247529600000 | 3870 |
1247616000000 | 3999.32 |
1247702400000 | 4042.75 |
1247788800000 | 4045.62 |
1248048000000 | 4158.83 |
1248134400000 | 4252.42 |
1248220800000 | 4280.91 |
1248307200000 | 4326.12 |
1248393600000 | 4252.88 |
1248652800000 | 4261.41 |
1248739200000 | 4170.95 |
1248825600000 | 4114.68 |
1248912000000 | 4214.33 |
1248998400000 | 4228.14 |
1249257600000 | 4366.46 |
1249344000000 | 4306.46 |
1249430400000 | 4225.68 |
1249516800000 | 4203.98 |
1249603200000 | 4257.84 |
1249862400000 | 4236.25 |
1249948800000 | 4160.57 |
1250035200000 | 4165.02 |
1250121600000 | 4227.94 |
1250208000000 | 4179.78 |
1250467200000 | 4050.56 |
1250553600000 | 4152.58 |
1250640000000 | 4138.09 |
1250726400000 | 4247.28 |
1250812800000 | 4366.41 |
1251072000000 | 4439.74 |
1251158400000 | 4431.17 |
1251244800000 | 4386.09 |
1251331200000 | 4390.85 |
1251417600000 | 4502.85 |
1251676800000 | 4448.64 |
1251763200000 | 4417.33 |
1251849600000 | 4345.19 |
1251936000000 | 4403.5 |
1252022400000 | 4484.92 |
1252281600000 | 4559.3 |
1252368000000 | 4610.93 |
1252454400000 | 4639.78 |
1252540800000 | 4594.05 |
1252627200000 | 4742.97 |
1252886400000 | 4661.81 |
1252972800000 | 4720.05 |
1253059200000 | 4824.06 |
1253145600000 | 4863.99 |
1253232000000 | 4806.48 |
1253491200000 | 4719.38 |
1253577600000 | 4806.48 |
1253664000000 | 4734.56 |
1253750400000 | 4725.39 |
1253836800000 | 4715.65 |
1254096000000 | 4732.46 |
1254182400000 | 4683.55 |
1254268800000 | 4602.24 |
1254355200000 | 4568.02 |
1254441600000 | 4495.52 |
1254700800000 | 4572.22 |
1254787200000 | 4732.14 |
1254873600000 | 4744.03 |
1254960000000 | 4830.44 |
1255046400000 | 4804.89 |
1255305600000 | 4917.91 |
1255392000000 | 4897.47 |
1255478400000 | 4983.76 |
1255564800000 | 4986.27 |
1255651200000 | 4880.37 |
1255910400000 | 4938.23 |
1255996800000 | 4924.62 |
1256083200000 | 4929.54 |
1256169600000 | 4909.71 |
1256256000000 | 4901.24 |
1256515200000 | 4832.85 |
1256601600000 | 4705.46 |
1256688000000 | 4561.6 |
1256774400000 | 4634.63 |
1256860800000 | 4567.96 |
1257120000000 | 4495.04 |
1257206400000 | 4439.15 |
1257292800000 | 4564.08 |
1257379200000 | 4598.3 |
1257465600000 | 4643.37 |
1257724800000 | 4773.76 |
1257811200000 | 4792.89 |
1257897600000 | 4860.78 |
1257984000000 | 4818.38 |
1258070400000 | 4792.32 |
1258329600000 | 4884.18 |
1258416000000 | 4814.61 |
1258502400000 | 4859.13 |
1258588800000 | 4735.67 |
1258675200000 | 4687.78 |
1258934400000 | 4841.62 |
1259020800000 | 4836.59 |
1259107200000 | 4916.24 |
1259193600000 | 4742.57 |
1259280000000 | 4773.35 |
1259539200000 | 4779.4 |
1259625600000 | 4920.3 |
1259712000000 | 4960.15 |
1259798400000 | 4913.93 |
1259884800000 | 4832.06 |
1260144000000 | 4813.38 |
1260230400000 | 4757.26 |
1260316800000 | 4684.56 |
1260403200000 | 4771.14 |
1260489600000 | 4808.94 |
1260748800000 | 4913.68 |
1260835200000 | 4872.13 |
1260921600000 | 4896.57 |
1261008000000 | 4822.52 |
1261094400000 | 4783.78 |
1261353600000 | 4699.19 |
1261440000000 | 4725.42 |
1261526400000 | 4832.6 |
1261612800000 | 4891.59 |
1261699200000 | 4891.61 |
1261958400000 | 4965.57 |
1262044800000 | 4967.06 |
1262131200000 | 4954.73 |
1262217600000 | 5025.09 |
1262563200000 | 5083.13 |
1262649600000 | 5113.09 |
1262736000000 | 5114.31 |
1262822400000 | 5028.52 |
1262908800000 | 5061.87 |
1263168000000 | 5079.38 |
1263254400000 | 5008.23 |
1263340800000 | 4992.76 |
1263427200000 | 4986.62 |
1263513600000 | 4982.86 |
1263772800000 | 4983.19 |
1263859200000 | 4977.42 |
1263945600000 | 4890.09 |
1264032000000 | 4851.74 |
1264118400000 | 4754.7 |
1264377600000 | 4764.87 |
1264464000000 | 4714.93 |
1264550400000 | 4711.01 |
1264636800000 | 4744.32 |
1264723200000 | 4779.6 |
1264982400000 | 4754.62 |
1265068800000 | 4835.56 |
1265155200000 | 4847.84 |
1265241600000 | 4672.59 |
1265328000000 | 4551.09 |
1265587200000 | 4567.78 |
1265673600000 | 4651.09 |
1265760000000 | 4619.68 |
1265846400000 | 4643.6 |
1265932800000 | 4615.41 |
1266192000000 | 4668.31 |
1266278400000 | 4723.71 |
1266364800000 | 4821.88 |
1266451200000 | 4818.64 |
1266537600000 | 4745.22 |
1266796800000 | 4723.57 |
1266883200000 | 4688.22 |
1266969600000 | 4652.72 |
1267056000000 | 4609.42 |
1267142400000 | 4761.8 |
1267401600000 | 4814.32 |
1267488000000 | 4893.77 |
1267574400000 | 4996.94 |
1267660800000 | 5040.08 |
1267747200000 | 5070.34 |
1268006400000 | 5147.81 |
1268092800000 | 5119.45 |
1268179200000 | 5146.68 |
1268265600000 | 5080.3 |
1268352000000 | 5158.62 |
1268611200000 | 5126.8 |
1268697600000 | 5195.11 |
1268784000000 | 5314.69 |
1268870400000 | 5376.46 |
1268956800000 | 5303.51 |
1269216000000 | 5309.15 |
1269302400000 | 5290.94 |
1269388800000 | 5244.57 |
1269475200000 | 5197.97 |
1269561600000 | 5196.37 |
1269820800000 | 5236.26 |
1269907200000 | 5249.75 |
1269993600000 | 5284.88 |
1270080000000 | 5364.34 |
1270166400000 | 5364.35 |
1270425600000 | 5401.04 |
1270512000000 | 5461.14 |
1270598400000 | 5487.93 |
1270684800000 | 5417.36 |
1270771200000 | 5464.26 |
1271030400000 | 5464.32 |
1271116800000 | 5359.82 |
1271203200000 | 5405.95 |
1271289600000 | 5440.84 |
1271376000000 | 5312.7 |
1271635200000 | 5223.5 |
1271721600000 | 5306.73 |
1271808000000 | 5300.76 |
1271894400000 | 5202.75 |
1271980800000 | 5271.39 |
1272240000000 | 5386.14 |
1272326400000 | 5362.23 |
1272412800000 | 5222.43 |
1272499200000 | 5329.29 |
1272585600000 | 5351.34 |
1272844800000 | 5318.33 |
1272931200000 | 5135.38 |
1273017600000 | 5015.05 |
1273104000000 | 4977.47 |
1273190400000 | 4789.72 |
1273449600000 | 5094.43 |
1273536000000 | 5056.31 |
1273622400000 | 5243.73 |
1273708800000 | 5202.08 |
1273795200000 | 5055.14 |
1274054400000 | 5051.14 |
1274140800000 | 5084.88 |
1274227200000 | 4856.11 |
1274313600000 | 4604.83 |
1274400000000 | 4643.71 |
1274659200000 | 4763.6 |
1274745600000 | 4579.31 |
1274832000000 | 4944.56 |
1274918400000 | 4981.68 |
1275004800000 | 5007.96 |
1275264000000 | 4955.67 |
1275350400000 | 4940.92 |
1275436800000 | 4951.33 |
1275523200000 | 4944.98 |
1275609600000 | 4781.53 |
1275868800000 | 4696.9 |
1275955200000 | 4698.77 |
1276041600000 | 4791.51 |
1276128000000 | 4841.35 |
1276214400000 | 4805.28 |
1276473600000 | 4943.28 |
1276560000000 | 5012.19 |
1276646400000 | 5023.88 |
1276732800000 | 5073.25 |
1276819200000 | 5127.74 |
1277078400000 | 5164.77 |
1277164800000 | 5090.46 |
1277251200000 | 5058.51 |
1277337600000 | 4962.06 |
1277424000000 | 4944.55 |
1277683200000 | 4995.84 |
1277769600000 | 4864.85 |
1277856000000 | 4796.45 |
1277942400000 | 4681.57 |
1278028800000 | 4775.65 |
1278288000000 | 4775.81 |
1278374400000 | 4923.43 |
1278460800000 | 4936.83 |
1278547200000 | 4992.01 |
1278633600000 | 5016.51 |
1278892800000 | 4994.99 |
1278979200000 | 5091.94 |
1279065600000 | 5098.2 |
1279152000000 | 5096.29 |
1279238400000 | 5090.66 |
1279497600000 | 4992.31 |
1279584000000 | 5025.41 |
1279670400000 | 5172.44 |
1279756800000 | 5312.97 |
1279843200000 | 5326.71 |
1280102400000 | 5416.76 |
1280188800000 | 5419.97 |
1280275200000 | 5373.93 |
1280361600000 | 5421.63 |
1280448000000 | 5410.25 |
1280707200000 | 5511.37 |
1280793600000 | 5436.66 |
1280880000000 | 5420.01 |
1280966400000 | 5439.16 |
1281052800000 | 5417.46 |
1281312000000 | 5447.71 |
1281398400000 | 5357.52 |
1281484800000 | 5270.22 |
1281571200000 | 5277.67 |
1281657600000 | 5253.59 |
1281916800000 | 5307.54 |
1282003200000 | 5342.56 |
1282089600000 | 5265.78 |
1282176000000 | 5268.85 |
1282262400000 | 5183.18 |
1282521600000 | 5233.62 |
1282608000000 | 5177.38 |
1282694400000 | 5069.73 |
1282780800000 | 5197.41 |
1282867200000 | 5166.2 |
1283126400000 | 5227.92 |
1283212800000 | 5241.62 |
1283299200000 | 5408.52 |
1283385600000 | 5436.09 |
1283472000000 | 5483.9 |
1283731200000 | 5469.39 |
1283817600000 | 5382.95 |
1283904000000 | 5421.06 |
1283990400000 | 5477.83 |
1284076800000 | 5520.02 |
1284336000000 | 5653.32 |
1284422400000 | 5691.94 |
1284508800000 | 5681.1 |
1284595200000 | 5624.28 |
1284681600000 | 5597.89 |
1284940800000 | 5706.09 |
1285027200000 | 5719.84 |
1285113600000 | 5780.17 |
1285200000000 | 5767.57 |
1285286400000 | 5803.77 |
1285545600000 | 5852.21 |
1285632000000 | 5881.13 |
1285718400000 | 5934.87 |
1285804800000 | 6003.5 |
1285891200000 | 6004.99 |
1286150400000 | 5923.21 |
1286236800000 | 6079.9 |
1286323200000 | 6118.23 |
1286409600000 | 6055.91 |
1286496000000 | 6095.3 |
1286755200000 | 6090.5 |
1286841600000 | 6125.86 |
1286928000000 | 6270.06 |
1287014400000 | 6297.08 |
1287100800000 | 6215.6 |
1287360000000 | 6196 |
1287446400000 | 6080.14 |
1287532800000 | 6117.81 |
1287619200000 | 6203.23 |
1287705600000 | 6096.83 |
1287964800000 | 6115.38 |
1288051200000 | 6102.44 |
1288137600000 | 5940.35 |
1288224000000 | 6026.79 |
1288310400000 | 6119.79 |
1288569600000 | 6109.92 |
1288656000000 | 6184.57 |
1288742400000 | 6247.97 |
1288828800000 | 6379.34 |
1288915200000 | 6420.4 |
1289174400000 | 6333.73 |
1289260800000 | 6452.34 |
1289347200000 | 6373.67 |
1289433600000 | 6322.37 |
1289520000000 | 6350.88 |
1289779200000 | 6310.1 |
1289865600000 | 6192.42 |
1289952000000 | 6241.64 |
1290038400000 | 6274.45 |
1290124800000 | 6248.24 |
1290384000000 | 6254.25 |
1290470400000 | 6091.02 |
1290556800000 | 6158.57 |
1290643200000 | 6193.54 |
1290729600000 | 6074.16 |
1290988800000 | 5999.25 |
1291075200000 | 5954.61 |
1291161600000 | 6074.45 |
1291248000000 | 6260.45 |
1291334400000 | 6367.05 |
1291593600000 | 6422.72 |
1291680000000 | 6408.18 |
1291766400000 | 6358.75 |
1291852800000 | 6412.94 |
1291939200000 | 6415.22 |
1292198400000 | 6355.55 |
1292284800000 | 6390.46 |
1292371200000 | 6430.21 |
1292457600000 | 6404.64 |
1292544000000 | 6362.99 |
1292803200000 | 6387.96 |
1292889600000 | 6496.13 |
1292976000000 | 6509.18 |
1293062400000 | 6561.81 |
1293148800000 | 6560.49 |
1293408000000 | 6557.19 |
1293494400000 | 6620.01 |
1293580800000 | 6686.38 |
1293667200000 | 6685.49 |
1293753600000 | 6752.2 |
1294012800000 | 6790.62 |
1294099200000 | 6715.43 |
1294185600000 | 6635.18 |
1294272000000 | 6556.86 |
1294358400000 | 6561.91 |
1294617600000 | 6455.22 |
1294704000000 | 6496.26 |
1294790400000 | 6597.71 |
1294876800000 | 6636.36 |
1294963200000 | 6541.08 |
1295222400000 | 6511.37 |
1295308800000 | 6516.03 |
1295395200000 | 6420.24 |
1295481600000 | 6224 |
1295568000000 | 6274.21 |
1295827200000 | 6298.15 |
1295913600000 | 6207.7 |
1296000000000 | 6220.03 |
1296086400000 | 6274.13 |
1296172800000 | 6039.47 |
1296432000000 | 5983.26 |
1296518400000 | 6068.9 |
1296604800000 | 6135.64 |
1296691200000 | 6069.32 |
1296777600000 | 6124.11 |
1297036800000 | 6059.88 |
1297123200000 | 6141.18 |
1297209600000 | 6079.18 |
1297296000000 | 5955.1 |
1297382400000 | 6055.24 |
1297641600000 | 6032.02 |
1297728000000 | 6050.35 |
1297814400000 | 6091.55 |
1297900800000 | 6119.3 |
1297987200000 | 6186.65 |
1298246400000 | 6247.37 |
1298332800000 | 6191.36 |
1298419200000 | 6098.68 |
1298505600000 | 6075.65 |
1298592000000 | 6197.42 |
1298851200000 | 6305.46 |
1298937600000 | 6249.04 |
1299024000000 | 6341.42 |
1299110400000 | 6350.22 |
1299196800000 | 6375.03 |
1299456000000 | 6395.74 |
1299542400000 | 6311.98 |
1299628800000 | 6346.77 |
1299715200000 | 6145.82 |
1299801600000 | 6220.58 |
1300060800000 | 6244.73 |
1300147200000 | 5967.68 |
1300233600000 | 6030.37 |
1300320000000 | 5982.29 |
1300406400000 | 6019.72 |
1300665600000 | 6069.46 |
1300752000000 | 6178.19 |
1300838400000 | 6194.98 |
1300924800000 | 6349.84 |
1301011200000 | 6364.09 |
1301270400000 | 6317.08 |
1301356800000 | 6391.43 |
1301443200000 | 6544.82 |
1301529600000 | 6586.73 |
1301616000000 | 6695.92 |
1301875200000 | 6727.67 |
1301961600000 | 6724.74 |
1302048000000 | 6838.51 |
1302134400000 | 6798.49 |
1302220800000 | 6833.38 |
1302480000000 | 6806.15 |
1302566400000 | 6637.51 |
1302652800000 | 6593.75 |
1302739200000 | 6514.05 |
1302825600000 | 6467.41 |
1303084800000 | 6286.64 |
1303171200000 | 6386.44 |
1303257600000 | 6610.16 |
1303344000000 | 6698.56 |
1303430400000 | 6698.56 |
1303689600000 | 6680.41 |
1303776000000 | 6749.55 |
1303862400000 | 6789.31 |
1303948800000 | 6844.48 |
1304035200000 | 6947.73 |
1304294400000 | 6976.57 |
1304380800000 | 6791.8 |
1304467200000 | 6664.74 |
1304553600000 | 6506.86 |
1304640000000 | 6632.97 |
1304899200000 | 6491.71 |
1304985600000 | 6556.42 |
1305072000000 | 6468.12 |
1305158400000 | 6300.42 |
1305244800000 | 6303.29 |
1305504000000 | 6363.11 |
1305590400000 | 6274.87 |
1305676800000 | 6346.6 |
1305763200000 | 6408.67 |
1305849600000 | 6364.43 |
1306108800000 | 6188.23 |
1306195200000 | 6299.67 |
1306281600000 | 6248.45 |
1306368000000 | 6314.75 |
1306454400000 | 6476.1 |
1306713600000 | 6444.79 |
1306800000000 | 6618.74 |
1306886400000 | 6625.52 |
1306972800000 | 6610.32 |
1307059200000 | 6572.13 |
1307318400000 | 6529.24 |
1307404800000 | 6612.25 |
1307491200000 | 6569.85 |
1307577600000 | 6545.93 |
1307664000000 | 6441.29 |
1307923200000 | 6429.8 |
1308009600000 | 6444.01 |
1308096000000 | 6385.74 |
1308182400000 | 6329.59 |
1308268800000 | 6359.39 |
1308528000000 | 6365.09 |
1308614400000 | 6452.29 |
1308700800000 | 6392.17 |
1308787200000 | 6190.24 |
1308873600000 | 6221.41 |
1309132800000 | 6280.64 |
1309219200000 | 6372.83 |
1309305600000 | 6449.17 |
1309392000000 | 6536.41 |
1309478400000 | 6580.65 |
1309737600000 | 6643.65 |
1309824000000 | 6664.2 |
1309910400000 | 6621.93 |
1309996800000 | 6715.2 |
1310083200000 | 6612.3 |
1310342400000 | 6456.23 |
1310428800000 | 6442.78 |
1310515200000 | 6546.48 |
1310601600000 | 6531.9 |
1310688000000 | 6538.4 |
1310947200000 | 6377.99 |
1311033600000 | 6455.17 |
1311120000000 | 6486.68 |
1311206400000 | 6588.56 |
1311292800000 | 6561.72 |
1311552000000 | 6602.56 |
1311638400000 | 6662.93 |
1311724800000 | 6597.6 |
1311811200000 | 6545.49 |
1311897600000 | 6509.02 |
1312156800000 | 6556.01 |
1312243200000 | 6473.35 |
1312329600000 | 6400.59 |
1312416000000 | 6110.91 |
1312502400000 | 6079.7 |
1312761600000 | 5805.92 |
1312848000000 | 5605.06 |
1312934400000 | 5687.59 |
1313020800000 | 5846.48 |
1313107200000 | 5902.7 |
1313366400000 | 6051.85 |
1313452800000 | 6023.28 |
1313539200000 | 6091.35 |
1313625600000 | 5852.64 |
1313712000000 | 5926.33 |
1313971200000 | 5927.4 |
1314057600000 | 5860.45 |
1314144000000 | 5879.06 |
1314230400000 | 5812.82 |
1314316800000 | 5885.88 |
1314576000000 | 6185.52 |
1314662400000 | 6168.64 |
1314748800000 | 6381.5 |
1314835200000 | 6402.03 |
1314921600000 | 6247.37 |
1315180800000 | 6125.92 |
1315267200000 | 6041.81 |
1315353600000 | 6197.87 |
1315440000000 | 6266.58 |
1315526400000 | 6082.09 |
1315785600000 | 5907.24 |
1315872000000 | 5977.1 |
1315958400000 | 5997.22 |
1316044800000 | 6055.37 |
1316131200000 | 6057.63 |
1316390400000 | 5830.72 |
1316476800000 | 5911.59 |
1316563200000 | 5734.12 |
1316649600000 | 5350.44 |
1316736000000 | 5253.02 |
1316995200000 | 5347.06 |
1317081600000 | 5705.54 |
1317168000000 | 5646.83 |
1317254400000 | 5491.46 |
1317340800000 | 5429.53 |
1317600000000 | 5327.28 |
1317686400000 | 5163.34 |
1317772800000 | 5337.78 |
1317859200000 | 5391.38 |
1317945600000 | 5563.17 |
1318204800000 | 5687.3 |
1318291200000 | 5620.17 |
1318377600000 | 5760.62 |
1318464000000 | 5630.24 |
1318550400000 | 5685.69 |
1318809600000 | 5639.32 |
1318896000000 | 5573.12 |
1318982400000 | 5655.6 |
1319068800000 | 5446.89 |
1319155200000 | 5581.38 |
1319414400000 | 5712.98 |
1319500800000 | 5776.38 |
1319587200000 | 5696.62 |
1319673600000 | 6009.46 |
1319760000000 | 6103.05 |
1320019200000 | 5883.81 |
1320105600000 | 5658.51 |
1320192000000 | 5838.29 |
1320278400000 | 5949.36 |
1320364800000 | 5866.12 |
1320624000000 | 5917 |
1320710400000 | 5992.85 |
1320796800000 | 5787.69 |
1320883200000 | 5798.82 |
1320969600000 | 5910.4 |
1321228800000 | 5849.91 |
1321315200000 | 5753.6 |
1321401600000 | 5765.95 |
1321488000000 | 5740.35 |
1321574400000 | 5615.88 |
1321833600000 | 5422.47 |
1321920000000 | 5399.21 |
1322006400000 | 5270.27 |
1322092800000 | 5370.11 |
1322179200000 | 5317.61 |
1322438400000 | 5512.32 |
1322524800000 | 5486.57 |
1322611200000 | 5871.83 |
1322697600000 | 5866.82 |
1322784000000 | 5900.16 |
1323043200000 | 5962.61 |
1323129600000 | 5887.6 |
1323216000000 | 5913.04 |
1323302400000 | 5814.41 |
1323388800000 | 5857.79 |
1323648000000 | 5707.56 |
1323734400000 | 5675.01 |
1323820800000 | 5490.84 |
1323907200000 | 5541.25 |
1323993600000 | 5568.77 |
1324252800000 | 5534.33 |
1324339200000 | 5629.67 |
1324425600000 | 5603.44 |
1324512000000 | 5715.94 |
1324598400000 | 5772.51 |
1324857600000 | 5772.51 |
1324944000000 | 5772.47 |
1325030400000 | 5755.97 |
1325116800000 | 5734.9 |
1325203200000 | 5824 |
1325462400000 | 5824 |
1325548800000 | 5932.72 |
1325635200000 | 5842.76 |
1325721600000 | 5779.18 |
1325808000000 | 5858.44 |
1326067200000 | 5853.99 |
1326153600000 | 5904.55 |
1326240000000 | 5868.53 |
1326326400000 | 5932.44 |
1326412800000 | 5858.72 |
1326672000000 | 5964.77 |
1326758400000 | 6025.93 |
1326844800000 | 6087.49 |
1326931200000 | 6170.12 |
1327017600000 | 6156.73 |
1327276800000 | 6190.2 |
1327363200000 | 6117.28 |
1327449600000 | 6021.69 |
1327536000000 | 6286.74 |
1327622400000 | 6295.39 |
1327881600000 | 6186.37 |
1327968000000 | 6282.37 |
1328054400000 | 6465.41 |
1328140800000 | 6541.14 |
1328227200000 | 6577.99 |
1328486400000 | 6508.58 |
1328572800000 | 6492.69 |
1328659200000 | 6546.46 |
1328745600000 | 6551.34 |
1328832000000 | 6365.67 |
1329091200000 | 6422.2 |
1329177600000 | 6389.55 |
1329264000000 | 6405.57 |
1329350400000 | 6282.78 |
1329436800000 | 6397.91 |
1329696000000 | 6470.87 |
1329782400000 | 6443.67 |
1329868800000 | 6407.78 |
1329955200000 | 6472.59 |
1330041600000 | 6586.18 |
1330300800000 | 6524.95 |
1330387200000 | 6650.16 |
1330473600000 | 6751.5 |
1330560000000 | 6755.37 |
1330646400000 | 6694.09 |
1330905600000 | 6640.74 |
1330992000000 | 6458.96 |
1331078400000 | 6462.63 |
1331164800000 | 6628.88 |
1331251200000 | 6687.27 |
1331510400000 | 6626.57 |
1331596800000 | 6694.07 |
1331683200000 | 6600.8 |
1331769600000 | 6641.32 |
1331856000000 | 6621.91 |
1332115200000 | 6659.61 |
1332201600000 | 6567.95 |
1332288000000 | 6546.33 |
1332374400000 | 6439.41 |
1332460800000 | 6456.62 |
1332720000000 | 6604.03 |
1332806400000 | 6679.44 |
1332892800000 | 6559.2 |
1332979200000 | 6478.16 |
1333065600000 | 6559.61 |
1333324800000 | 6648.96 |
1333411200000 | 6649.48 |
1333497600000 | 6386.05 |
1333584000000 | 6457.04 |
1333670400000 | 6457.04 |
1333929600000 | 6409.12 |
1334016000000 | 6281 |
1334102400000 | 6309.74 |
1334188800000 | 6375.64 |
1334275200000 | 6340.93 |
1334534400000 | 6301.9 |
1334620800000 | 6462.61 |
1334707200000 | 6500.78 |
1334793600000 | 6462.87 |
1334880000000 | 6546.98 |
1335139200000 | 6419.77 |
1335225600000 | 6505.31 |
1335312000000 | 6520.06 |
1335398400000 | 6574.41 |
1335484800000 | 6604.75 |
1335744000000 | 6642.56 |
1335830400000 | 6654.03 |
1335916800000 | 6644.38 |
1336003200000 | 6666.59 |
1336089600000 | 6591.22 |
1336348800000 | 6552.18 |
1336435200000 | 6392.15 |
1336521600000 | 6257.99 |
1336608000000 | 6354.93 |
1336694400000 | 6327.74 |
1336953600000 | 6150.14 |
1337040000000 | 6074.08 |
1337126400000 | 6107.75 |
1337212800000 | 6060.09 |
1337299200000 | 6013.56 |
1337558400000 | 6014.67 |
1337644800000 | 6117.15 |
1337731200000 | 5876.08 |
1337817600000 | 6004.45 |
1337904000000 | 5973.08 |
1338163200000 | 6006.65 |
1338249600000 | 6103.17 |
1338336000000 | 5880.51 |
1338422400000 | 5897.02 |
1338508800000 | 5868.18 |
1338768000000 | 5970.66 |
1338854400000 | 5998.48 |
1338940800000 | 6137.15 |
1339027200000 | 6209.62 |
1339113600000 | 6072.18 |
1339372800000 | 6058.59 |
1339459200000 | 6077.94 |
1339545600000 | 6185.43 |
1339632000000 | 6112.99 |
1339718400000 | 6167.02 |
1339977600000 | 6273.44 |
1340064000000 | 6405.99 |
1340150400000 | 6457.33 |
1340236800000 | 6327.84 |
1340323200000 | 6186.32 |
1340582400000 | 6079.5 |
1340668800000 | 6087.01 |
1340755200000 | 6132.69 |
1340841600000 | 6004.81 |
1340928000000 | 6236.55 |
1341187200000 | 6236.55 |
1341273600000 | 6365.33 |
1341360000000 | 6327.89 |
1341446400000 | 6404.95 |
1341532800000 | 6298.54 |
1341792000000 | 6257.81 |
1341878400000 | 6332.61 |
1341964800000 | 6254.79 |
1342051200000 | 6106.57 |
1342137600000 | 6229.78 |
1342396800000 | 6277.64 |
1342483200000 | 6273.31 |
1342569600000 | 6380.82 |
1342656000000 | 6372.15 |
1342742400000 | 6300.92 |
1343001600000 | 6094.6 |
1343088000000 | 6087.06 |
1343174400000 | 6152.66 |
1343260800000 | 6312.66 |
1343347200000 | 6499.57 |
1343606400000 | 6523.2 |
1343692800000 | 6440.58 |
1343779200000 | 6478.25 |
1343865600000 | 6402.87 |
1343952000000 | 6661.14 |
1344211200000 | 6684.26 |
1344297600000 | 6649.55 |
1344384000000 | 6615.2 |
1344470400000 | 6676.34 |
1344556800000 | 6696.71 |
1344816000000 | 6596.69 |
1344902400000 | 6623.4 |
1344988800000 | 6577.73 |
1345075200000 | 6608.36 |
1345161600000 | 6458.79 |
1345420800000 | 6467.72 |
1345507200000 | 6605.65 |
1345593600000 | 6501.09 |
1345680000000 | 6556.98 |
1345766400000 | 6481.91 |
1346025600000 | 6514.17 |
1346112000000 | 6464.77 |
1346198400000 | 6473.09 |
1346284800000 | 6341.48 |
1346371200000 | 6408.49 |
1346630400000 | 6465.84 |
1346716800000 | 6438.19 |
1346803200000 | 6385.64 |
1346889600000 | 6582.44 |
1346976000000 | 6648.43 |
1347235200000 | 6622.9 |
1347321600000 | 6634.24 |
1347408000000 | 6455.84 |
1347494400000 | 6488.97 |
1347580800000 | 6672.77 |
1347840000000 | 6674.82 |
1347926400000 | 6681.19 |
1348012800000 | 6678.53 |
1348099200000 | 6614.15 |
1348185600000 | 6689.82 |
1348444800000 | 6668.63 |
1348531200000 | 6738.69 |
1348617600000 | 6579.05 |
1348704000000 | 6660.95 |
1348790400000 | 6659.2 |
1349049600000 | 6639.53 |
1349136000000 | 6607.32 |
1349222400000 | 6519.16 |
1349308800000 | 6472.08 |
1349395200000 | 6356.31 |
1349654400000 | 6120.54 |
1349740800000 | 6176.4 |
1349827200000 | 6279.27 |
1349913600000 | 6331.17 |
1350000000000 | 6406.68 |
1350259200000 | 6286.45 |
1350345600000 | 6423.2 |
1350432000000 | 6562.34 |
1350518400000 | 6497.34 |
1350604800000 | 6443.61 |
1350864000000 | 6500.85 |
1350950400000 | 6339.66 |
1351036800000 | 6390.92 |
1351123200000 | 6435.48 |
1351209600000 | 6455.3 |
1351468800000 | 6446.83 |
1351555200000 | 6510.26 |
1351641600000 | 6469.19 |
1351728000000 | 6520.5 |
1351814400000 | 6501.56 |
1352073600000 | 6549.42 |
1352160000000 | 6609.47 |
1352246400000 | 6614.59 |
1352332800000 | 6563.17 |
1352419200000 | 6541.61 |
1352678400000 | 6531.22 |
1352764800000 | 6521.45 |
1352851200000 | 6378.98 |
1352937600000 | 6317.54 |
1353024000000 | 6340.26 |
1353283200000 | 6455.36 |
1353369600000 | 6405.39 |
1353456000000 | 6333.81 |
1353542400000 | 6384.74 |
1353628800000 | 6414.81 |
1353888000000 | 6424.79 |
1353974400000 | 6439.47 |
1354060800000 | 6374.58 |
1354147200000 | 6497.39 |
1354233600000 | 6414.94 |
1354492800000 | 6433.73 |
1354579200000 | 6468.11 |
1354665600000 | 6528.12 |
1354752000000 | 6645.7 |
1354838400000 | 6643.15 |
1355097600000 | 6665.43 |
1355184000000 | 6699.49 |
1355270400000 | 6739.09 |
1355356800000 | 6747.33 |
1355443200000 | 6757.9 |
1355702400000 | 6815.56 |
1355788800000 | 6885.03 |
1355875200000 | 6955.71 |
1355961600000 | 6965.84 |
1356048000000 | 6902.82 |
1356307200000 | 6900.1 |
1356393600000 | 6900.1 |
1356480000000 | 6921 |
1356566400000 | 7044.4 |
1356652800000 | 7067.03 |
1356912000000 | 7044.27 |
1357084800000 | 7106.36 |
1357171200000 | 7089.59 |
1357257600000 | 7070.52 |
1357516800000 | 7093.57 |
1357603200000 | 7060.02 |
1357689600000 | 7074.16 |
1357776000000 | 6995.98 |
1357862400000 | 6886.69 |
1358121600000 | 6896.83 |
1358208000000 | 6743.21 |
1358294400000 | 6735.74 |
1358380800000 | 6760 |
1358467200000 | 6728.17 |
1358726400000 | 6757.6 |
1358812800000 | 6741.89 |
1358899200000 | 6625.5 |
1358985600000 | 6660.36 |
1359072000000 | 6735.23 |
1359331200000 | 6607.89 |
1359417600000 | 6660.75 |
1359504000000 | 6575.46 |
1359590400000 | 6671.51 |
1359676800000 | 6737.42 |
1359936000000 | 6711.47 |
1360022400000 | 6810.95 |
1360108800000 | 6727.86 |
1360195200000 | 6784.17 |
1360281600000 | 6825.97 |
1360540800000 | 6807 |
1360627200000 | 6765.09 |
1360713600000 | 6823 |
1360800000000 | 6839.79 |
1360886400000 | 6808.93 |
1361145600000 | 6751.44 |
1361232000000 | 6767.97 |
1361318400000 | 6742.14 |
1361404800000 | 6656.39 |
1361491200000 | 6651.22 |
1361750400000 | 6735.05 |
1361836800000 | 6697.28 |
1361923200000 | 6620.8 |
1362009600000 | 6586.46 |
1362096000000 | 6598.18 |
1362355200000 | 6536.62 |
1362441600000 | 6670.92 |
1362528000000 | 6639.69 |
1362614400000 | 6613.01 |
1362700800000 | 6694.68 |
1362960000000 | 6727.37 |
1363046400000 | 6656.11 |
1363132800000 | 6563.53 |
1363219200000 | 6601.73 |
1363305600000 | 6554.51 |
1363564800000 | 6556.7 |
1363651200000 | 6471.96 |
1363737600000 | 6487.89 |
1363824000000 | 6457.17 |
1363910400000 | 6419.14 |
1364169600000 | 6469.69 |
1364256000000 | 6567.44 |
1364342400000 | 6462.45 |
1364428800000 | 6549.26 |
1364515200000 | 6549.25 |
1364774400000 | 6543.12 |
1364860800000 | 6544.89 |
1364947200000 | 6452.77 |
1365033600000 | 6420.17 |
1365120000000 | 6387.26 |
1365379200000 | 6484.53 |
1365465600000 | 6558.45 |
1365552000000 | 6659.43 |
1365638400000 | 6679.28 |
1365724800000 | 6571.64 |
1365984000000 | 6307.6 |
1366070400000 | 6354.18 |
1366156800000 | 6281.83 |
1366243200000 | 6305.43 |
1366329600000 | 6354.61 |
1366588800000 | 6278.05 |
1366675200000 | 6367.87 |
1366761600000 | 6399.35 |
1366848000000 | 6539.15 |
1366934400000 | 6476.54 |
1367193600000 | 6607.43 |
1367280000000 | 6584.27 |
1367366400000 | 6540.83 |
1367452800000 | 6693.23 |
1367539200000 | 6755.53 |
1367798400000 | 6694.21 |
1367884800000 | 6659.95 |
1367971200000 | 6769.75 |
1368057600000 | 6778.88 |
1368144000000 | 6703.52 |
1368403200000 | 6705.74 |
1368489600000 | 6702.51 |
1368576000000 | 6705.26 |
1368662400000 | 6743.94 |
1368748800000 | 6634.39 |
1369008000000 | 6469.88 |
1369094400000 | 6491.39 |
1369180800000 | 6468.86 |
1369267200000 | 6375.03 |
1369353600000 | 6407.46 |
1369612800000 | 6411.96 |
1369699200000 | 6378.19 |
1369785600000 | 6259.56 |
1369872000000 | 6177.09 |
1369958400000 | 6178.13 |
1370217600000 | 6144.58 |
1370304000000 | 6272.58 |
1370390400000 | 6040.78 |
1370476800000 | 5945.87 |
1370563200000 | 6038.11 |
1370822400000 | 5893.86 |
1370908800000 | 5757.96 |
1370995200000 | 5827.2 |
1371081600000 | 5905.91 |
1371168000000 | 5985.08 |
1371427200000 | 6024.45 |
1371513600000 | 6052.54 |
1371600000000 | 6072.61 |
1371686400000 | 5705.73 |
1371772800000 | 5670.07 |
1372032000000 | 5621.61 |
1372118400000 | 5681.35 |
1372204800000 | 5792.18 |
1372291200000 | 5936.66 |
1372377600000 | 6124.2 |
1372636800000 | 6208.6 |
1372723200000 | 6204.76 |
1372809600000 | 5966.17 |
1372896000000 | 6101.2 |
1372982400000 | 5871.51 |
1373241600000 | 5895.67 |
1373328000000 | 6005.17 |
1373414400000 | 5988.75 |
1373500800000 | 6128.63 |
1373587200000 | 6217.95 |
1373846400000 | 6267.84 |
1373932800000 | 6244.15 |
1374019200000 | 6288.43 |
1374105600000 | 6257.76 |
1374192000000 | 6188.97 |
1374451200000 | 6234.35 |
1374537600000 | 6303.01 |
1374624000000 | 6303.93 |
1374710400000 | 6270.43 |
1374796800000 | 6208.73 |
1375056000000 | 6259.12 |
1375142400000 | 6314.81 |
1375228800000 | 6268.1 |
1375315200000 | 6299.86 |
1375401600000 | 6344.93 |
1375660800000 | 6349.48 |
1375747200000 | 6295.92 |
1375833600000 | 6301.54 |
1375920000000 | 6360.04 |
1376006400000 | 6414.92 |
1376265600000 | 6436.45 |
1376352000000 | 6362.42 |
1376438400000 | 6415.89 |
1376524800000 | 6300.13 |
1376611200000 | 6392.45 |
1376870400000 | 6236.38 |
1376956800000 | 6245 |
1377043200000 | 6201.88 |
1377129600000 | 6200.43 |
1377216000000 | 6253.91 |
1377475200000 | 6253.2 |
1377561600000 | 6120.73 |
1377648000000 | 6036.13 |
1377734400000 | 6078.08 |
1377820800000 | 6162.29 |
1378080000000 | 6209.02 |
1378166400000 | 6150.83 |
1378252800000 | 6183.25 |
1378339200000 | 6269.67 |
1378425600000 | 6409.4 |
1378684800000 | 6442.62 |
1378771200000 | 6532.83 |
1378857600000 | 6615.52 |
1378944000000 | 6693.58 |
1379030400000 | 6676.8 |
1379289600000 | 6764.11 |
1379376000000 | 6823.45 |
1379462400000 | 6704.41 |
1379548800000 | 6977.21 |
1379635200000 | 6777.06 |
1379894400000 | 6808.29 |
1379980800000 | 6799.77 |
1380067200000 | 6832.53 |
1380153600000 | 6721.31 |
1380240000000 | 6674.23 |
1380499200000 | 6639 |
1380585600000 | 6655.13 |
1380672000000 | 6683.03 |
1380758400000 | 6705.15 |
1380844800000 | 6750.29 |
1381104000000 | 6776.85 |
1381190400000 | 6749.01 |
1381276800000 | 6650.61 |
1381363200000 | 6786.95 |
1381449600000 | 6828.96 |
1381708800000 | 6807.02 |
1381795200000 | 6905.92 |
1381881600000 | 7037.29 |
1381968000000 | 7044.66 |
1382054400000 | 7117.01 |
1382313600000 | 7122.46 |
1382400000000 | 7199.55 |
1382486400000 | 7117.92 |
1382572800000 | 7108.47 |
1382659200000 | 7055.04 |
1382918400000 | 7105.69 |
1383004800000 | 7090.74 |
1383091200000 | 7125.8 |
1383177600000 | 7009.21 |
1383264000000 | 6868.35 |
1383523200000 | 6861.12 |
1383609600000 | 6770.52 |
1383696000000 | 6800.7 |
1383782400000 | 6773.2 |
1383868800000 | 6646.84 |
1384128000000 | 6612.21 |
1384214400000 | 6635.6 |
1384300800000 | 6548.01 |
1384387200000 | 6619.27 |
1384473600000 | 6767.9 |
1384732800000 | 6856.06 |
1384819200000 | 6767.67 |
1384905600000 | 6860.96 |
1384992000000 | 6724.36 |
1385078400000 | 6726.31 |
1385337600000 | 6783.01 |
1385424000000 | 6634.95 |
1385510400000 | 6647.15 |
1385596800000 | 6705.56 |
1385683200000 | 6749.52 |
1385942400000 | 6665.95 |
1386028800000 | 6502.81 |
1386115200000 | 6403.31 |
1386201600000 | 6474.87 |
1386288000000 | 6622.71 |
1386547200000 | 6636.41 |
1386633600000 | 6626.3 |
1386720000000 | 6597.38 |
1386806400000 | 6384.54 |
1386892800000 | 6465.94 |
1387152000000 | 6462.17 |
1387238400000 | 6536.85 |
1387324800000 | 6546.74 |
1387411200000 | 6585.71 |
1387497600000 | 6663.15 |
1387756800000 | 6726.75 |
1387843200000 | 6711.49 |
1387929600000 | 6711.5 |
1388016000000 | 6697.55 |
1388102400000 | 6700.55 |
1388361600000 | 6788.77 |
1388448000000 | 6790.86 |
1388620800000 | 6724.25 |
1388707200000 | 6669.79 |
1388966400000 | 6601.81 |
1389052800000 | 6658.33 |
1389139200000 | 6564.43 |
1389225600000 | 6445.2 |
1389312000000 | 6548.84 |
1389571200000 | 6590.28 |
1389657600000 | 6531.02 |
1389744000000 | 6539.78 |
1389830400000 | 6514.65 |
1389916800000 | 6540.83 |
1390176000000 | 6552.09 |
1390262400000 | 6575.67 |
1390348800000 | 6595.49 |
1390435200000 | 6526.57 |
1390521600000 | 6328.38 |
1390780800000 | 6163.8 |
1390867200000 | 6260.98 |
1390953600000 | 6116.61 |
1391040000000 | 6092.87 |
1391126400000 | 6115.95 |
1391385600000 | 6056.24 |
1391472000000 | 6063.77 |
1391558400000 | 6019.03 |
1391644800000 | 6170.54 |
1391731200000 | 6182.58 |
1391990400000 | 6204.38 |
1392076800000 | 6246.25 |
1392163200000 | 6334.63 |
1392249600000 | 6269.52 |
1392336000000 | 6435.34 |
1392595200000 | 6530.71 |
1392681600000 | 6516.75 |
1392768000000 | 6535.75 |
1392854400000 | 6390.95 |
1392940800000 | 6469.31 |
1393200000000 | 6577.16 |
1393286400000 | 6634.94 |
1393372800000 | 6568.03 |
1393459200000 | 6642.46 |
1393545600000 | 6667.62 |
1393804800000 | 6601.11 |
1393891200000 | 6692.79 |
1393977600000 | 6773.43 |
1394064000000 | 6895.7 |
1394150400000 | 6845.15 |
1394409600000 | 6793.47 |
1394496000000 | 6800.72 |
1394582400000 | 6711.79 |
1394668800000 | 6731.74 |
1394755200000 | 6728.39 |
1395014400000 | 6747.75 |
1395100800000 | 6804.98 |
1395187200000 | 6731.93 |
1395273600000 | 6579.53 |
1395360000000 | 6617.97 |
1395619200000 | 6729.12 |
1395705600000 | 6845.76 |
1395792000000 | 6957.76 |
1395878400000 | 6950.55 |
1395964800000 | 7065.47 |
1396224000000 | 7101.51 |
1396310400000 | 7130.39 |
1396396800000 | 7088.67 |
1396483200000 | 7039.16 |
1396569600000 | 7086.67 |
1396828800000 | 7058.13 |
1396915200000 | 7161.52 |
1397001600000 | 7160.83 |
1397088000000 | 7286.43 |
1397174400000 | 7135.39 |
1397433600000 | 7107.06 |
1397520000000 | 6998.33 |
1397606400000 | 7037.78 |
1397692800000 | 7162.7 |
1397779200000 | 7162.7 |
1398038400000 | 7151.96 |
1398124800000 | 7145.73 |
1398211200000 | 7110.1 |
1398297600000 | 7119.66 |
1398384000000 | 7115.64 |
1398643200000 | 7130.24 |
1398729600000 | 7151.91 |
1398816000000 | 7119.32 |
1398902400000 | 7152.02 |
1398988800000 | 7247.67 |
1399248000000 | 7168.61 |
1399334400000 | 7187.58 |
1399420800000 | 7209.82 |
1399507200000 | 7368.46 |
1399593600000 | 7318 |
1399852800000 | 7379 |
1399939200000 | 7438.61 |
1400025600000 | 7532.41 |
1400112000000 | 7428.36 |
1400198400000 | 7410.67 |
1400457600000 | 7491.58 |
1400544000000 | 7435.77 |
1400630400000 | 7456.78 |
1400716800000 | 7537.11 |
1400803200000 | 7603.38 |
1401062400000 | 7534.21 |
1401148800000 | 7398.88 |
1401235200000 | 7360.47 |
1401321600000 | 7438.25 |
1401408000000 | 7267.1 |
1401667200000 | 7250.44 |
1401753600000 | 7211.58 |
1401840000000 | 7178.82 |
1401926400000 | 7233.87 |
1402012800000 | 7393.54 |
1402272000000 | 7347.85 |
1402358400000 | 7398.26 |
1402444800000 | 7349.86 |
1402531200000 | 7425.09 |
1402617600000 | 7381.05 |
1402876800000 | 7391.45 |
1402963200000 | 7334.27 |
1403049600000 | 7352.19 |
1403136000000 | 7493.22 |
1403222400000 | 7458.3 |
1403481600000 | 7479.78 |
1403568000000 | 7535.47 |
1403654400000 | 7433.47 |
1403740800000 | 7443.3 |
1403827200000 | 7423.31 |
1404086400000 | 7460.35 |
1404172800000 | 7472.16 |
1404259200000 | 7496.5 |
1404345600000 | 7448.42 |
1404432000000 | 7462.99 |
1404691200000 | 7437.93 |
1404777600000 | 7505.55 |
1404864000000 | 7509.69 |
1404950400000 | 7422.75 |
1405036800000 | 7462.69 |
1405296000000 | 7511.15 |
1405382400000 | 7521.86 |
1405468800000 | 7604.23 |
1405555200000 | 7572.24 |
1405641600000 | 7550.16 |
1405900800000 | 7519.26 |
1405987200000 | 7653.72 |
1406073600000 | 7726.57 |
1406160000000 | 7732.8 |
1406246400000 | 7697.46 |
1406505600000 | 7727.31 |
1406592000000 | 7756.21 |
1406678400000 | 7601.58 |
1406764800000 | 7540.23 |
1406851200000 | 7555.43 |
1407110400000 | 7636.61 |
1407196800000 | 7592.73 |
1407283200000 | 7510.12 |
1407369600000 | 7461.23 |
1407456000000 | 7531.66 |
1407715200000 | 7703.57 |
1407801600000 | 7730.71 |
1407888000000 | 7769.43 |
1407974400000 | 7713.4 |
1408060800000 | 7641.8 |
1408320000000 | 7673.48 |
1408406400000 | 7706.98 |
1408492800000 | 7635.96 |
1408579200000 | 7684.45 |
1408665600000 | 7635.24 |
1408924800000 | 7673.77 |
1409011200000 | 7757.75 |
1409097600000 | 7767.45 |
1409184000000 | 7718.69 |
1409270400000 | 7683.35 |
1409529600000 | 7685.86 |
1409616000000 | 7679.41 |
1409702400000 | 7802.7 |
1409788800000 | 7857.26 |
1409875200000 | 7804.88 |
1410134400000 | 7774.54 |
1410220800000 | 7630.41 |
1410307200000 | 7519.76 |
1410393600000 | 7503.96 |
1410480000000 | 7446.97 |
1410739200000 | 7402.35 |
1410825600000 | 7414.81 |
1410912000000 | 7469.26 |
1410998400000 | 7491.34 |
1411084800000 | 7478.36 |
1411344000000 | 7256.07 |
1411430400000 | 7176.96 |
1411516800000 | 7171.43 |
1411603200000 | 7038.67 |
1411689600000 | 7072.19 |
1411948800000 | 7023.63 |
1412035200000 | 7011.8 |
1412121600000 | 6995.94 |
1412208000000 | 6955.66 |
1412294400000 | 6962.02 |
1412553600000 | 7148.71 |
1412640000000 | 7127.64 |
1412726400000 | 7006.19 |
1412812800000 | 7122.01 |
1412899200000 | 6919.08 |
1413158400000 | 6992.59 |
1413244800000 | 7029.87 |
1413331200000 | 6884.22 |
1413417600000 | 6899.43 |
1413504000000 | 7010.06 |
1413763200000 | 7006.29 |
1413849600000 | 7210.11 |
1413936000000 | 7174.84 |
1414022400000 | 7193.81 |
1414108800000 | 7188.85 |
1414368000000 | 7227.26 |
1414454400000 | 7370.6 |
1414540800000 | 7505.81 |
1414627200000 | 7450.3 |
1414713600000 | 7494.18 |
1414972800000 | 7509.48 |
1415059200000 | 7499.84 |
1415145600000 | 7386.8 |
1415232000000 | 7344.65 |
1415318400000 | 7290.51 |
1415577600000 | 7384.15 |
1415664000000 | 7393.46 |
1415750400000 | 7471.78 |
1415836800000 | 7509.18 |
1415923200000 | 7623.57 |
1416182400000 | 7600.08 |
1416268800000 | 7666.03 |
1416355200000 | 7605.61 |
1416441600000 | 7562.96 |
1416528000000 | 7819.85 |
1416787200000 | 7765.9 |
1416873600000 | 7765.38 |
1416960000000 | 7710.7 |
1417046400000 | 7716.04 |
1417132800000 | 7561.71 |
1417392000000 | 7411.5 |
1417478400000 | 7449.05 |
1417564800000 | 7429.25 |
1417651200000 | 7365.75 |
1417737600000 | 7262.19 |
1417996800000 | 7117.97 |
1418083200000 | 7079.78 |
1418169600000 | 6981.58 |
1418256000000 | 6860.22 |
1418342400000 | 6819.86 |
1418601600000 | 6738.96 |
1418688000000 | 6729.05 |
1418774400000 | 6787.57 |
1418860800000 | 7222.27 |
1418947200000 | 7203.47 |
1419206400000 | 7213.77 |
1419292800000 | 7187.85 |
1419379200000 | 7133.13 |
1419465600000 | 7133.13 |
1419552000000 | 7177.55 |
1419811200000 | 7317.1 |
1419897600000 | 7308.08 |
1419984000000 | 7291.2 |
1420156800000 | 7173.81 |
1420416000000 | 6985.02 |
1420502400000 | 7139.59 |
1420588800000 | 7205.88 |
1420675200000 | 7383.42 |
1420761600000 | 7354.17 |
1421020800000 | 7235.97 |
1421107200000 | 7410.04 |
1421193600000 | 7297.2 |
1421280000000 | 7306.44 |
1421366400000 | 7209.1 |
1421625600000 | 7245.71 |
1421712000000 | 7265.59 |
1421798400000 | 7465.38 |
1421884800000 | 7578.83 |
1421971200000 | 7626.22 |
1422230400000 | 7698.17 |
1422316800000 | 7657.82 |
1422403200000 | 7734.4 |
1422489600000 | 7699.73 |
1422576000000 | 7639.79 |
1422835200000 | 7744.63 |
1422921600000 | 7904.76 |
1423008000000 | 7830.94 |
1423094400000 | 7976.2 |
1423180800000 | 7860.16 |
1423440000000 | 7749.77 |
1423526400000 | 7660.39 |
1423612800000 | 7501.19 |
1423699200000 | 7642.94 |
1423785600000 | 7770.05 |
1424044800000 | 7768.54 |
1424131200000 | 7720 |
1424217600000 | 7617.36 |
1424304000000 | 7697.37 |
1424390400000 | 7747.37 |
1424649600000 | 7814.21 |
1424736000000 | 7861.23 |
1424822400000 | 7901.56 |
1424908800000 | 7847.15 |
1424995200000 | 7713.38 |
1425254400000 | 7617.89 |
1425340800000 | 7609.85 |
1425427200000 | 7553.23 |
1425513600000 | 7646.94 |
1425600000000 | 7469.5 |
1425859200000 | 7372.32 |
1425945600000 | 7152.66 |
1426032000000 | 7195.18 |
1426118400000 | 7261.68 |
1426204800000 | 7087.02 |
1426464000000 | 7148.49 |
1426550400000 | 7193.76 |
1426636800000 | 7240.85 |
1426723200000 | 7335.78 |
1426809600000 | 7477.35 |
1427068800000 | 7574.22 |
1427155200000 | 7701.25 |
1427241600000 | 7623.17 |
1427328000000 | 7476.65 |
1427414400000 | 7480.3 |
1427673600000 | 7501.94 |
1427760000000 | 7558.91 |
1427846400000 | 7682.39 |
1427932800000 | 7708.17 |
1428019200000 | 7708.17 |
1428278400000 | 7884.04 |
1428364800000 | 7856.21 |
1428451200000 | 7866.54 |
1428537600000 | 7873.61 |
1428624000000 | 7906.66 |
1428883200000 | 7852.11 |
1428969600000 | 7856.26 |
1429056000000 | 7742.57 |
1429142400000 | 7956.26 |
1429228800000 | 7809.77 |
1429488000000 | 7786.98 |
1429574400000 | 7885.83 |
1429660800000 | 7784.89 |
1429747200000 | 7860.38 |
1429833600000 | 7921.76 |
1430092800000 | 8011.42 |
1430179200000 | 8127.93 |
1430265600000 | 8108.4 |
1430352000000 | 7935.86 |
1430438400000 | 7885.33 |
1430697600000 | 7832.25 |
1430784000000 | 7892.21 |
1430870400000 | 7779.21 |
1430956800000 | 7625.94 |
1431043200000 | 7723.75 |
1431302400000 | 7667.37 |
1431388800000 | 7620.23 |
1431475200000 | 7785.8 |
1431561600000 | 7802.78 |
1431648000000 | 7853.88 |
1431907200000 | 7868.06 |
1431993600000 | 7840.06 |
1432080000000 | 7854.51 |
1432166400000 | 7861.06 |
1432252800000 | 7813.21 |
1432512000000 | 7799.14 |
1432598400000 | 7537.08 |
1432684800000 | 7485.6 |
1432771200000 | 7403.4 |
1432857600000 | 7337.42 |
1433116800000 | 7274.88 |
1433203200000 | 7277.14 |
1433289600000 | 7164.67 |
1433376000000 | 7069.48 |
1433462400000 | 7010.96 |
1433721600000 | 7011.62 |
1433808000000 | 7023.24 |
1433894400000 | 7194.02 |
1433980800000 | 7175.82 |
1434067200000 | 7158.97 |
1434326400000 | 7078.79 |
1434412800000 | 7088.99 |
1434499200000 | 7092.89 |
1434585600000 | 7285.93 |
1434672000000 | 7313.61 |
1434931200000 | 7413.76 |
1435017600000 | 7403.18 |
1435104000000 | 7483.08 |
1435190400000 | 7592.19 |
1435276800000 | 7448.46 |
1435536000000 | 7296.83 |
1435622400000 | 7495.08 |
1435708800000 | 7406.97 |
1435795200000 | 7472.92 |
1435881600000 | 7409.11 |
1436140800000 | 7220.95 |
1436227200000 | 6955.12 |
1436313600000 | 6941.27 |
1436400000000 | 7167.41 |
1436486400000 | 7225.1 |
1436745600000 | 7310.25 |
1436832000000 | 7324.5 |
1436918400000 | 7343.14 |
1437004800000 | 7383.6 |
1437091200000 | 7439.44 |
1437350400000 | 7418.37 |
1437436800000 | 7481.47 |
1437523200000 | 7329.73 |
1437609600000 | 7333.65 |
1437696000000 | 7082.76 |
1437955200000 | 7057.56 |
1438041600000 | 6951.88 |
1438128000000 | 7113.42 |
1438214400000 | 6976.07 |
1438300800000 | 7103.03 |
1438560000000 | 7007.63 |
1438646400000 | 7157.56 |
1438732800000 | 7088.9 |
1438819200000 | 7083.29 |
1438905600000 | 7100.57 |
1439164800000 | 7060.97 |
1439251200000 | 7025.46 |
1439337600000 | 6818.83 |
1439424000000 | 6920.97 |
1439510400000 | 6813.47 |
1439769600000 | 6744.42 |
1439856000000 | 6752.19 |
1439942400000 | 6659.46 |
1440028800000 | 6604.49 |
1440115200000 | 6508.52 |
1440374400000 | 6253.04 |
1440460800000 | 6604.14 |
1440547200000 | 6447.08 |
1440633600000 | 6532.03 |
1440720000000 | 6583 |
1440979200000 | 6582.42 |
1441065600000 | 6321.94 |
1441152000000 | 6357.38 |
1441238400000 | 6468.29 |
1441324800000 | 6179.22 |
1441584000000 | 6016.5 |
1441670400000 | 6201.14 |
1441756800000 | 6217.35 |
1441843200000 | 6197.57 |
1441929600000 | 6184.4 |
1442188800000 | 6334.05 |
1442275200000 | 6358.33 |
1442361600000 | 6529.98 |
1442448000000 | 6553.35 |
1442534400000 | 6552.51 |
1442793600000 | 6381.78 |
1442880000000 | 6201.43 |
1442966400000 | 6211.06 |
1443052800000 | 6099.12 |
1443139200000 | 6164.39 |
1443398400000 | 5963.17 |
1443484800000 | 6015.03 |
1443571200000 | 6151.49 |
1443657600000 | 6229.24 |
1443744000000 | 6315.51 |
1444003200000 | 6578.71 |
1444089600000 | 6601.86 |
1444176000000 | 6754.79 |
1444262400000 | 6729.53 |
1444348800000 | 6839.73 |
1444608000000 | 6809.36 |
1444694400000 | 6703.41 |
1444780800000 | 6729.86 |
1444867200000 | 6890.14 |
1444953600000 | 6889.54 |
1445212800000 | 6855.78 |
1445299200000 | 6814.23 |
1445385600000 | 6678.47 |
1445472000000 | 6755.61 |
1445558400000 | 6796.38 |
1445817600000 | 6789.43 |
1445904000000 | 6720.97 |
1445990400000 | 6790.47 |
1446076800000 | 6534.5 |
1446163200000 | 6587.84 |
1446422400000 | 6629.86 |
1446508800000 | 6614.67 |
1446595200000 | 6621.27 |
1446681600000 | 6604.98 |
1446768000000 | 6386.64 |
1447027200000 | 6361.03 |
1447113600000 | 6290.37 |
1447200000000 | 6317.17 |
1447286400000 | 6213.52 |
1447372800000 | 6026.23 |
1447632000000 | 6105.81 |
1447718400000 | 6256.67 |
1447804800000 | 6222.93 |
1447891200000 | 6389.97 |
1447977600000 | 6474.55 |
1448236800000 | 6449.53 |
1448323200000 | 6440.23 |
1448409600000 | 6339.13 |
1448496000000 | 6312.24 |
1448582400000 | 6187.22 |
1448841600000 | 6118.84 |
1448928000000 | 6072.1 |
1449014400000 | 6036.58 |
1449100800000 | 5954.88 |
1449187200000 | 5830.62 |
1449446400000 | 5784.03 |
1449532800000 | 5681.5 |
1449619200000 | 5766.69 |
1449705600000 | 5335.24 |
1449792000000 | 4851.53 |
1450051200000 | 5230.59 |
1450137600000 | 5443.66 |
1450224000000 | 5421.38 |
1450310400000 | 5539.54 |
1450396800000 | 5454.62 |
1450656000000 | 5516.76 |
1450742400000 | 5547.34 |
1450828800000 | 5672.27 |
1450915200000 | 5668.81 |
1451001600000 | 5668.81 |
1451260800000 | 5653.3 |
1451347200000 | 5624.82 |
1451433600000 | 5465.1 |
1451520000000 | 5475.69 |
1451865600000 | 5268.94 |
1451952000000 | 5322.66 |
1452038400000 | 5188.21 |
1452124800000 | 4989.19 |
1452211200000 | 4917.06 |
1452470400000 | 4724.31 |
1452556800000 | 4815.67 |
1452643200000 | 4879.67 |
1452729600000 | 4768.72 |
1452816000000 | 4565.37 |
1453075200000 | 4553.92 |
1453161600000 | 4670.23 |
1453248000000 | 4468.6 |
1453334400000 | 4545.46 |
1453420800000 | 4739.57 |
1453680000000 | 4702.37 |
1453766400000 | 4775.77 |
1453852800000 | 4835.5 |
1453939200000 | 5006.76 |
1454025600000 | 5249.36 |
1454284800000 | 5168.09 |
1454371200000 | 4961.5 |
1454457600000 | 4968.1 |
1454544000000 | 5276.36 |
1454630400000 | 5218.8 |
1454889600000 | 5107.53 |
1454976000000 | 5008.85 |
1455062400000 | 5088.8 |
1455148800000 | 5044.74 |
1455235200000 | 5117.08 |
1455494400000 | 5302.72 |
1455580800000 | 5267.91 |
1455667200000 | 5426.51 |
1455753600000 | 5529.57 |
1455840000000 | 5349.12 |
1456099200000 | 5455.83 |
1456185600000 | 5379.52 |
1456272000000 | 5188.51 |
1456358400000 | 5251.42 |
1456444800000 | 5161.62 |
1456704000000 | 5267.32 |
1456790400000 | 5434.08 |
1456876800000 | 5544.39 |
1456963200000 | 5648.99 |
1457049600000 | 5738.62 |
1457308800000 | 5840.06 |
1457395200000 | 5748.41 |
1457481600000 | 5713.09 |
1457568000000 | 5653.74 |
1457654400000 | 5744.69 |
1457913600000 | 5662.1 |
1458000000000 | 5488.44 |
1458086400000 | 5475.97 |
1458172800000 | 5954.28 |
1458259200000 | 6062.15 |
1458518400000 | 6104.15 |
1458604800000 | 6097.94 |
1458691200000 | 5929.47 |
1458777600000 | 5820 |
1458864000000 | 5820 |
1459123200000 | 5802.15 |
1459209600000 | 5799.04 |
1459296000000 | 6140.51 |
1459382400000 | 6200.59 |
1459468800000 | 6075.04 |
1459728000000 | 6175.01 |
1459814400000 | 5957.9 |
1459900800000 | 5851.25 |
1459987200000 | 5845.98 |
1460073600000 | 6031.5 |
1460332800000 | 6113.82 |
1460419200000 | 6220.35 |
1460505600000 | 6360.46 |
1460592000000 | 6396.35 |
1460678400000 | 6364.39 |
1460937600000 | 6433.66 |
1461024000000 | 6536.85 |
1461110400000 | 6588.11 |
1461196800000 | 6552.17 |
1461283200000 | 6415.81 |
1461542400000 | 6379.95 |
1461628800000 | 6432.83 |
1461715200000 | 6386.69 |
1461801600000 | 6530.27 |
1461888000000 | 6516.49 |
1462147200000 | 6466.56 |
1462233600000 | 6140.46 |
1462320000000 | 6017.61 |
1462406400000 | 5967.3 |
1462492800000 | 5913.39 |
1462752000000 | 5816 |
1462838400000 | 5901.65 |
1462924800000 | 5965.46 |
1463011200000 | 5895.81 |
1463097600000 | 5801.32 |
1463356800000 | 5708.54 |
1463443200000 | 5730.76 |
1463529600000 | 5665.79 |
1463616000000 | 5574.57 |
1463702400000 | 5714.75 |
1463961600000 | 5709.96 |
1464048000000 | 5781.58 |
1464134400000 | 5834.75 |
1464220800000 | 5902.65 |
1464307200000 | 5937 |
1464566400000 | 5890.36 |
1464652800000 | 5884.94 |
1464739200000 | 5968.05 |
1464825600000 | 5984.64 |
1464912000000 | 6200.16 |
1465171200000 | 6329.32 |
1465257600000 | 6375.23 |
1465344000000 | 6404.63 |
1465430400000 | 6281.91 |
1465516800000 | 6172.5 |
1465776000000 | 6121.68 |
1465862400000 | 5866.69 |
1465948800000 | 5961.37 |
1466035200000 | 5861.57 |
1466121600000 | 5985.68 |
1466380800000 | 6248.69 |
1466467200000 | 6280.25 |
1466553600000 | 6391.4 |
1466640000000 | 6487.93 |
1466726400000 | 6142.71 |
1466985600000 | 5704.14 |
1467072000000 | 5937.39 |
1467158400000 | 6228.68 |
1467244800000 | 6378.69 |
1467331200000 | 6425.32 |
1467590400000 | 6445.37 |
1467676800000 | 6226.2 |
1467763200000 | 6084.83 |
1467849600000 | 6168.65 |
1467936000000 | 6297.19 |
1468195200000 | 6485.25 |
1468281600000 | 6587.02 |
1468368000000 | 6545.28 |
1468454400000 | 6668.42 |
1468540800000 | 6678.54 |
1468800000000 | 6704.17 |
1468886400000 | 6680.63 |
1468972800000 | 6771 |
1469059200000 | 6817.63 |
1469145600000 | 6777.32 |
1469404800000 | 6792.47 |
1469491200000 | 6829.61 |
1469577600000 | 6923.16 |
1469664000000 | 6857.16 |
1469750400000 | 6969.3 |
1470009600000 | 7008.69 |
1470096000000 | 6875.95 |
1470182400000 | 6860.45 |
1470268800000 | 7015.31 |
1470355200000 | 6969.54 |
1470614400000 | 7105.31 |
1470700800000 | 7207.85 |
1470787200000 | 7289.95 |
1470873600000 | 7352.05 |
1470960000000 | 7294.68 |
1471219200000 | 7360.08 |
1471305600000 | 7264.36 |
1471392000000 | 7201.35 |
1471478400000 | 7364.63 |
1471564800000 | 7249.76 |
1471824000000 | 7205.55 |
1471910400000 | 7240.68 |
1471996800000 | 6873.92 |
1472083200000 | 6794.65 |
1472169600000 | 6904.51 |
1472428800000 | 6729.5 |
1472515200000 | 6668.61 |
1472601600000 | 6454.75 |
1472688000000 | 6438.89 |
1472774400000 | 6675.48 |
1473033600000 | 6751.75 |
1473120000000 | 6981.96 |
1473206400000 | 6980.06 |
1473292800000 | 6985.12 |
1473379200000 | 6737.63 |
1473638400000 | 6625.12 |
1473724800000 | 6654.45 |
1473811200000 | 6718.36 |
1473897600000 | 6748.09 |
1473984000000 | 6648.78 |
1474243200000 | 6843.34 |
1474329600000 | 6831.03 |
1474416000000 | 6822.19 |
1474502400000 | 7038.43 |
1474588800000 | 6991.62 |
1474848000000 | 6925.33 |
1474934400000 | 6925.33 |
1475020800000 | 6960.53 |
1475107200000 | 6947.68 |
1475193600000 | 6909.06 |
1475452800000 | 6915.67 |
1475539200000 | 6956.89 |
1475625600000 | 6909.65 |
1475712000000 | 6788.76 |
1475798400000 | 6853.55 |
1476057600000 | 6870.11 |
1476144000000 | 6553.94 |
1476230400000 | 6565.21 |
1476316800000 | 6382.72 |
1476403200000 | 6531.95 |
1476662400000 | 6509.17 |
1476748800000 | 6657.16 |
1476835200000 | 6777.07 |
1476921600000 | 6743.52 |
1477008000000 | 6734.59 |
1477267200000 | 6819.88 |
1477353600000 | 6846.15 |
1477440000000 | 6777.68 |
1477526400000 | 6726.92 |
1477612800000 | 6717.42 |
1477872000000 | 6896.45 |
1477958400000 | 6884.28 |
1478044800000 | 6865.74 |
1478131200000 | 6835.78 |
1478217600000 | 6622.33 |
1478476800000 | 6837.39 |
1478563200000 | 6959.6 |
1478649600000 | 6779.99 |
1478736000000 | 6515.03 |
1478822400000 | 6195.19 |
1479081600000 | 6073.93 |
1479168000000 | 6217.85 |
1479254400000 | 6285.63 |
1479340800000 | 6342.43 |
1479427200000 | 6297.57 |
1479686400000 | 6384.86 |
1479772800000 | 6522.88 |
1479859200000 | 6369.68 |
1479945600000 | 6360.61 |
1480032000000 | 6377.85 |
1480291200000 | 6560.57 |
1480377600000 | 6453 |
1480464000000 | 6388.2 |
1480550400000 | 6342.14 |
1480636800000 | 6282.01 |
1480896000000 | 6402 |
1480982400000 | 6414.42 |
1481068800000 | 6525.28 |
1481155200000 | 6589.46 |
1481241600000 | 6612.61 |
1481500800000 | 6602.66 |
1481587200000 | 6698.02 |
1481673600000 | 6666.09 |
1481760000000 | 6366.3 |
1481846400000 | 6313.9 |
1482105600000 | 6349.26 |
1482192000000 | 6438.1 |
1482278400000 | 6472.94 |
1482364800000 | 6348.42 |
1482451200000 | 6323 |
1482710400000 | 6323 |
1482796800000 | 6368.96 |
1482883200000 | 6546.8 |
1482969600000 | 6746.84 |
1483056000000 | 6701.43 |
1483315200000 | 6701.43 |
1483401600000 | 6697.81 |
1483488000000 | 6786.91 |
1483574400000 | 6727.13 |
1483660800000 | 6778.38 |
1483920000000 | 6772.58 |
1484006400000 | 6841.29 |
1484092800000 | 6750.18 |
1484179200000 | 6945.84 |
1484265600000 | 7002.28 |
1484524800000 | 6937.95 |
1484611200000 | 6970.43 |
1484697600000 | 7033.72 |
1484784000000 | 6932.72 |
1484870400000 | 6893.56 |
1485129600000 | 6993.05 |
1485216000000 | 7128.15 |
1485302400000 | 7153.93 |
1485388800000 | 7130.12 |
1485475200000 | 6953.76 |
1485734400000 | 6916.3 |
1485820800000 | 6941.62 |
1485907200000 | 7007.45 |
1485993600000 | 7025.92 |
1486080000000 | 7068.92 |
1486339200000 | 6951.05 |
1486425600000 | 6929.88 |
1486512000000 | 6892.78 |
1486598400000 | 6910.74 |
1486684800000 | 7020.52 |
1486944000000 | 7101.88 |
1487030400000 | 7100.41 |
1487116800000 | 7245.64 |
1487203200000 | 7337.21 |
1487289600000 | 7213.84 |
1487548800000 | 7271.69 |
1487635200000 | 7198.74 |
1487721600000 | 7184.45 |
1487808000000 | 7381.45 |
1487894400000 | 7260.22 |
1488153600000 | 7257.71 |
1488240000000 | 7103.83 |
1488326400000 | 7188.01 |
1488412800000 | 7213.1 |
1488499200000 | 7203.49 |
1488758400000 | 7261.19 |
1488844800000 | 7266.73 |
1488931200000 | 7192.24 |
1489017600000 | 7020.36 |
1489104000000 | 7147.84 |
1489363200000 | 7260.19 |
1489449600000 | 7235.27 |
1489536000000 | 7309.35 |
1489622400000 | 7647.33 |
1489708800000 | 7607.23 |
1489968000000 | 7742.46 |
1490054400000 | 7750.1 |
1490140800000 | 7733.33 |
1490227200000 | 7746.17 |
1490313600000 | 7761.71 |
1490572800000 | 7519.48 |
1490659200000 | 7503.58 |
1490745600000 | 7503.75 |
1490832000000 | 7526.44 |
1490918400000 | 7084.81 |
1491177600000 | 7107.26 |
1491264000000 | 7115.48 |
1491350400000 | 6971.65 |
1491436800000 | 6916.55 |
1491523200000 | 6925.34 |
1491782400000 | 6880.5 |
1491868800000 | 6959.69 |
1491955200000 | 7138.76 |
1492041600000 | 7319.69 |
1492128000000 | 7319.69 |
1492387200000 | 7383.63 |
1492473600000 | 7308.31 |
1492560000000 | 7304.87 |
1492646400000 | 7378.85 |
1492732800000 | 7346.06 |
1492992000000 | 7533.64 |
1493078400000 | 7546.1 |
1493164800000 | 7455.77 |
1493251200000 | 7416.95 |
1493337600000 | 7410.43 |
1493596800000 | 7425.67 |
1493683200000 | 7516.35 |
1493769600000 | 7436.94 |
1493856000000 | 7255.55 |
1493942400000 | 7309.19 |
1494201600000 | 7299 |
1494288000000 | 7356.69 |
1494374400000 | 7457.57 |
1494460800000 | 7466.84 |
1494547200000 | 7529.38 |
1494806400000 | 7626.43 |
1494892800000 | 7656 |
1494979200000 | 7579.77 |
1495065600000 | 7473.65 |
1495152000000 | 7561.76 |
1495411200000 | 7603.23 |
1495497600000 | 7764 |
1495584000000 | 7812.34 |
1495670400000 | 7840.46 |
1495756800000 | 7847.9 |
1496016000000 | 7742.47 |
1496102400000 | 7679.25 |
1496188800000 | 7514.61 |
1496275200000 | 7555.15 |
1496361600000 | 7673.15 |
1496620800000 | 7745.87 |
1496707200000 | 7577.63 |
1496793600000 | 7530.13 |
1496880000000 | 7422.89 |
1496966400000 | 7516.63 |
1497225600000 | 7460.77 |
1497312000000 | 7457.06 |
1497398400000 | 7582.27 |
1497484800000 | 7304.8 |
1497571200000 | 7321.51 |
1497830400000 | 7379.87 |
1497916800000 | 7221.11 |
1498003200000 | 7290.07 |
1498089600000 | 7264.26 |
1498176000000 | 7386.63 |
1498435200000 | 7430.95 |
1498521600000 | 7363.33 |
1498608000000 | 7322.6 |
1498694400000 | 7284.24 |
1498780800000 | 7246.3 |
1499040000000 | 7236.79 |
1499126400000 | 7182.18 |
1499212800000 | 7120.01 |
1499299200000 | 7118.47 |
1499385600000 | 7039.2 |
1499644800000 | 7070.99 |
1499731200000 | 7023.34 |
1499817600000 | 7296.48 |
1499904000000 | 7373.75 |
1499990400000 | 7570.82 |
1500249600000 | 7665.99 |
1500336000000 | 7589.64 |
1500422400000 | 7721.83 |
1500508800000 | 7715.96 |
1500595200000 | 7747.83 |
1500854400000 | 7781.13 |
1500940800000 | 7719.15 |
1501027200000 | 7766.03 |
1501113600000 | 7793.92 |
1501200000000 | 7805.34 |
1501459200000 | 7715.38 |
1501545600000 | 7679.98 |
1501632000000 | 7650.88 |
1501718400000 | 7615.9 |
1501804800000 | 7586.65 |
1502064000000 | 7760.16 |
1502150400000 | 7794.19 |
1502236800000 | 7647.83 |
1502323200000 | 7654.85 |
1502409600000 | 7508.31 |
1502668800000 | 7670.56 |
1502755200000 | 7599.41 |
1502841600000 | 7750.17 |
1502928000000 | 7776.74 |
1503014400000 | 7757.11 |
1503273600000 | 7799.09 |
1503360000000 | 7851.3 |
1503446400000 | 7881.59 |
1503532800000 | 7975.01 |
1503619200000 | 8038.85 |
1503878400000 | 8025.79 |
1503964800000 | 8038.3 |
1504051200000 | 7975.27 |
1504137600000 | 8029.49 |
1504224000000 | 8089.38 |
1504483200000 | 7982.18 |
1504569600000 | 8007.61 |
1504656000000 | 7962.03 |
1504742400000 | 7998.61 |
1504828800000 | 7911.39 |
1505088000000 | 7955.2 |
1505174400000 | 7939.09 |
1505260800000 | 7839.91 |
1505347200000 | 7839.31 |
1505433600000 | 7778.17 |
1505692800000 | 7754.78 |
1505779200000 | 7731.77 |
1505865600000 | 7772.78 |
1505952000000 | 7763.54 |
1506038400000 | 7799.14 |
1506297600000 | 7728.94 |
1506384000000 | 7555.75 |
1506470400000 | 7445.15 |
1506556800000 | 7438.36 |
1506643200000 | 7533.96 |
1506902400000 | 7470.93 |
1506988800000 | 7533.85 |
1507075200000 | 7667.95 |
1507161600000 | 7680.08 |
1507248000000 | 7657.01 |
1507507200000 | 7633.77 |
1507593600000 | 7804.67 |
1507680000000 | 7886.67 |
1507766400000 | 7974.34 |
1507852800000 | 8100.78 |
1508112000000 | 8165.28 |
1508198400000 | 8024.66 |
1508284800000 | 7989.8 |
1508371200000 | 7979.76 |
1508457600000 | 7872.51 |
1508716800000 | 7845.53 |
1508803200000 | 7805.63 |
1508889600000 | 7697.04 |
1508976000000 | 7612.48 |
1509062400000 | 7653.92 |
1509321600000 | 7788.18 |
1509408000000 | 7722.12 |
1509494400000 | 7817.22 |
1509580800000 | 7835.04 |
1509667200000 | 7742.92 |
1509926400000 | 7780.49 |
1510012800000 | 7839.18 |
1510099200000 | 7873.26 |
1510185600000 | 7812.77 |
1510272000000 | 7739.48 |
1510531200000 | 7656.74 |
1510617600000 | 7702.95 |
1510704000000 | 7703.73 |
1510790400000 | 7889.6 |
1510876800000 | 8115.92 |
1511136000000 | 8196.12 |
1511222400000 | 8328.56 |
1511308800000 | 8323.65 |
1511395200000 | 8195.33 |
1511481600000 | 8213.74 |
1511740800000 | 8313.94 |
1511827200000 | 8450.89 |
1511913600000 | 8490.32 |
1512000000000 | 8413.13 |
1512086400000 | 8250.59 |
1512345600000 | 8422.23 |
1512432000000 | 8437.78 |
1512518400000 | 8304.52 |
1512604800000 | 8221.96 |
1512691200000 | 8241.72 |
1512950400000 | 8248.77 |
1513036800000 | 8048.47 |
1513123200000 | 8171.82 |
1513209600000 | 8291.59 |
1513296000000 | 8377.6 |
1513555200000 | 8879.29 |
1513641600000 | 8936.1 |
1513728000000 | 9012.57 |
1513814400000 | 9046.74 |
1513900800000 | 9124.38 |
1514160000000 | 9124.38 |
1514246400000 | 9160.29 |
1514332800000 | 9395.88 |
1514419200000 | 9393.36 |
1514505600000 | 9479.91 |
1514851200000 | 9441.28 |
1514937600000 | 9453.41 |
1515024000000 | 9461.32 |
1515110400000 | 9478.72 |
1515369600000 | 9432.59 |
1515456000000 | 9478.03 |
1515542400000 | 9354.83 |
1515628800000 | 9251.69 |
1515715200000 | 9317.17 |
1515974400000 | 9419.68 |
1516060800000 | 9611.54 |
1516147200000 | 9680.96 |
1516233600000 | 9780.3 |
1516320000000 | 9670.84 |
1516579200000 | 9821.73 |
1516665600000 | 9977.58 |
1516752000000 | 10124.64 |
1516838400000 | 10241.32 |
1516924800000 | 10162.1 |
1517184000000 | 9876.62 |
1517270400000 | 9640.79 |
1517356800000 | 9700.49 |
1517443200000 | 9641.32 |
1517529600000 | 9355.06 |
1517788800000 | 9094.23 |
1517875200000 | 8969.38 |
1517961600000 | 9201.18 |
1518048000000 | 9037.5 |
1518134400000 | 8951.84 |
1518393600000 | 9137.05 |
1518480000000 | 9272.22 |
1518566400000 | 9499.43 |
1518652800000 | 10018.99 |
1518739200000 | 9973.2 |
1518998400000 | 9824.71 |
1519084800000 | 9637.11 |
1519171200000 | 9891.39 |
1519257600000 | 9806.18 |
1519344000000 | 9982.04 |
1519603200000 | 9919.63 |
1519689600000 | 9863.85 |
1519776000000 | 9689.65 |
1519862400000 | 9579.46 |
1519948800000 | 9483.21 |
1520208000000 | 9643.2 |
1520294400000 | 9946.27 |
1520380800000 | 9850.87 |
1520467200000 | 9786.61 |
1520553600000 | 9916.79 |
1520812800000 | 9887.94 |
1520899200000 | 9915.3 |
1520985600000 | 9807.22 |
1521072000000 | 9647.39 |
1521158400000 | 9515.73 |
1521417600000 | 9468.41 |
1521504000000 | 9620.03 |
1521590400000 | 9655.89 |
1521676800000 | 9479.76 |
1521763200000 | 9426.47 |
1522022400000 | 9486.36 |
1522108800000 | 9480.32 |
1522195200000 | 9082.62 |
1522281600000 | 9099.31 |
1522368000000 | 9099.31 |
1522627200000 | 9097.36 |
1522713600000 | 9056.86 |
1522800000000 | 8951.91 |
1522886400000 | 9097.44 |
1522972800000 | 9039.46 |
1523232000000 | 9046.46 |
1523318400000 | 9131.38 |
1523404800000 | 9052.27 |
1523491200000 | 9143.54 |
1523577600000 | 9034.93 |
1523836800000 | 9081.62 |
1523923200000 | 9174.56 |
1524009600000 | 9368.13 |
1524096000000 | 9358.97 |
1524182400000 | 9236.65 |
1524441600000 | 9067.63 |
1524528000000 | 8938.89 |
1524614400000 | 8729.34 |
1524700800000 | 8860.14 |
1524787200000 | 8923.88 |
1525046400000 | 8973.71 |
1525132800000 | 8861.04 |
1525219200000 | 8812 |
1525305600000 | 8581.45 |
1525392000000 | 8748.78 |
1525651200000 | 8792.92 |
1525737600000 | 8705.6 |
1525824000000 | 8760.32 |
1525910400000 | 8941.74 |
1525996800000 | 9110.27 |
1526256000000 | 9115.39 |
1526342400000 | 8674.7 |
1526428800000 | 8907.24 |
1526515200000 | 8716.84 |
1526601600000 | 8540.43 |
1526860800000 | 8465.86 |
1526947200000 | 8696.25 |
1527033600000 | 8579.67 |
1527120000000 | 8622.28 |
1527206400000 | 8652.33 |
1527465600000 | 8669.24 |
1527552000000 | 8395.17 |
1527638400000 | 8349.82 |
1527724800000 | 8351.57 |
1527811200000 | 8582.69 |
1528070400000 | 8780.08 |
1528156800000 | 8552.5 |
1528243200000 | 8635.99 |
1528329600000 | 8527.27 |
1528416000000 | 8328.6 |
1528675200000 | 8293.29 |
1528761600000 | 8254.47 |
1528848000000 | 8276.99 |
1528934400000 | 8232.91 |
1529020800000 | 8019.24 |
1529280000000 | 7824.23 |
1529366400000 | 7620.26 |
1529452800000 | 7792.3 |
1529539200000 | 7754.84 |
1529625600000 | 7958.01 |
1529884800000 | 7763.54 |
1529971200000 | 7676.1 |
1530057600000 | 7540.32 |
1530144000000 | 7548.6 |
1530230400000 | 7960.75 |
1530489600000 | 7824.88 |
1530576000000 | 7985.72 |
1530662400000 | 8007.8 |
1530748800000 | 8052.97 |
1530835200000 | 8082.17 |
1531094400000 | 8324.98 |
1531180800000 | 8284.21 |
1531267200000 | 8142.88 |
1531353600000 | 8179.13 |
1531440000000 | 8126.18 |
1531699200000 | 8007.27 |
1531785600000 | 8130.44 |
1531872000000 | 8093.44 |
1531958400000 | 7963.53 |
1532044800000 | 8107.93 |
1532304000000 | 7999.2 |
1532390400000 | 8182.47 |
1532476800000 | 8133.46 |
1532563200000 | 8175.58 |
1532649600000 | 8285.95 |
1532908800000 | 8301.11 |
1532995200000 | 8337.6 |
1533081600000 | 8318.84 |
1533168000000 | 8015.73 |
1533254400000 | 8181.87 |
1533513600000 | 8057.75 |
1533600000000 | 8241.27 |
1533686400000 | 8219.33 |
1533772800000 | 8104.73 |
1533859200000 | 7768.1 |
1534118400000 | 7602.02 |
1534204800000 | 7642.97 |
1534291200000 | 7116.02 |
1534377600000 | 7258.53 |
1534464000000 | 7165.58 |
1534723200000 | 7301.4 |
1534809600000 | 7537.25 |
1534896000000 | 7716.94 |
1534982400000 | 7759.54 |
1535068800000 | 7868.78 |
1535328000000 | 8059.17 |
1535414400000 | 8095.24 |
1535500800000 | 7911.06 |
1535587200000 | 7509.97 |
1535673600000 | 7542.95 |
1535932800000 | 7416.55 |
1536019200000 | 7071.73 |
1536105600000 | 6856.63 |
1536192000000 | 6917.85 |
1536278400000 | 7096.85 |
1536537600000 | 7000.78 |
1536624000000 | 6980.59 |
1536710400000 | 6997.2 |
1536796800000 | 7190.63 |
1536883200000 | 7146.31 |
1537142400000 | 7074.61 |
1537228800000 | 7107.11 |
1537315200000 | 7237.47 |
1537401600000 | 7359.21 |
1537488000000 | 7507.82 |
1537747200000 | 7550.67 |
1537833600000 | 7410.96 |
1537920000000 | 7498.05 |
1538006400000 | 7512.53 |
1538092800000 | 7394 |
1538352000000 | 7386.75 |
1538438400000 | 7233.15 |
1538524800000 | 7159.18 |
1538611200000 | 6898.15 |
1538697600000 | 6820.28 |
1538956800000 | 6756.05 |
1539043200000 | 6796.54 |
1539129600000 | 6688.59 |
1539216000000 | 6621.9 |
1539302400000 | 6958.91 |
1539561600000 | 6819.85 |
1539648000000 | 7053.81 |
1539734400000 | 6943.44 |
1539820800000 | 6827.33 |
1539907200000 | 6780.57 |
1540166400000 | 6897.04 |
1540252800000 | 6650.64 |
1540339200000 | 6583.14 |
1540425600000 | 6659.43 |
1540512000000 | 6500.37 |
1540771200000 | 6579.91 |
1540857600000 | 6474.81 |
1540944000000 | 6604.27 |
1541030400000 | 6940.07 |
1541116800000 | 7138.4 |
1541376000000 | 7350.62 |
1541462400000 | 7299.52 |
1541548800000 | 7482.5 |
1541635200000 | 7322.51 |
1541721600000 | 7136.91 |
1541980800000 | 6892.99 |
1542067200000 | 6852.9 |
1542153600000 | 6926.89 |
1542240000000 | 7031.64 |
1542326400000 | 7131.2 |
1542585600000 | 7243.04 |
1542672000000 | 6984.64 |
1542758400000 | 7113.62 |
1542844800000 | 7222.17 |
1542931200000 | 7114.23 |
1543190400000 | 7292.99 |
1543276800000 | 7228.77 |
1543363200000 | 7297.62 |
1543449600000 | 7455.59 |
1543536000000 | 7170.49 |
1543795200000 | 7439.37 |
1543881600000 | 7496.15 |
1543968000000 | 7330.54 |
1544054400000 | 7002.78 |
1544140800000 | 7093.71 |
1544400000000 | 6780.87 |
1544486400000 | 6911.8 |
1544572800000 | 7109.69 |
1544659200000 | 7064.42 |
1544745600000 | 6911.83 |
1545004800000 | 6918.72 |
1545091200000 | 6914.79 |
1545177600000 | 7049.28 |
1545264000000 | 6959.23 |
1545350400000 | 6884 |
1545609600000 | 6904.65 |
1545696000000 | 6904.65 |
1545782400000 | 6907.62 |
1545868800000 | 6879.51 |
1545955200000 | 7052.54 |
1546214400000 | 7081.27 |
1546387200000 | 6882.06 |
1546473600000 | 6977.51 |
1546560000000 | 7257.25 |
1546819200000 | 7284.8 |
1546905600000 | 7230.96 |
1546992000000 | 7421.56 |
1547078400000 | 7503.56 |
1547164800000 | 7552.4 |
1547424000000 | 7556.75 |
1547510400000 | 7594.1 |
1547596800000 | 7673.93 |
1547683200000 | 7568.13 |
1547769600000 | 7593.56 |
1548028800000 | 7623.03 |
1548115200000 | 7591.61 |
1548201600000 | 7587.2 |
1548288000000 | 7645.16 |
1548374400000 | 7765.2 |
1548633600000 | 7629.98 |
1548720000000 | 7777.86 |
1548806400000 | 7701.98 |
1548892800000 | 7943.49 |
1548979200000 | 7838.62 |
1549238400000 | 7699.64 |
1549324800000 | 7820.23 |
1549411200000 | 7823.97 |
1549497600000 | 7612.71 |
1549584000000 | 7528.14 |
1549843200000 | 7449.91 |
1549929600000 | 7526.01 |
1550016000000 | 7421.26 |
1550102400000 | 7251.15 |
1550188800000 | 7297.52 |
1550448000000 | 7397.28 |
1550534400000 | 7373.91 |
1550620800000 | 7524.6 |
1550707200000 | 7495.55 |
1550793600000 | 7565.19 |
1551052800000 | 7648.81 |
1551139200000 | 7660.49 |
1551225600000 | 7598.02 |
1551312000000 | 7525.12 |
1551398400000 | 7443.29 |
1551657600000 | 7442.24 |
1551744000000 | 7458.87 |
1551830400000 | 7477.82 |
1551916800000 | 7263.99 |
1552003200000 | 7249.84 |
1552262400000 | 7304.71 |
1552348800000 | 7342.01 |
1552435200000 | 7293.71 |
1552521600000 | 7231.33 |
1552608000000 | 7325.35 |
1552867200000 | 7407.26 |
1552953600000 | 7388.75 |
1553040000000 | 7318.14 |
1553126400000 | 7392.41 |
1553212800000 | 7287.45 |
1553472000000 | 7256.59 |
1553558400000 | 7211.66 |
1553644800000 | 7188.86 |
1553731200000 | 7159.83 |
1553817600000 | 7343.05 |
1554076800000 | 7595.14 |
1554163200000 | 7550.1 |
1554249600000 | 7723.46 |
1554336000000 | 7743.81 |
1554422400000 | 7788.67 |
1554681600000 | 7766.75 |
1554768000000 | 7839.19 |
1554854400000 | 8046.47 |
1554940800000 | 7962.52 |
1555027200000 | 8011.83 |
1555286400000 | 7939.59 |
1555372800000 | 8019.59 |
1555459200000 | 8123.19 |
1555545600000 | 8108.95 |
1555632000000 | 8108.95 |
1555891200000 | 8040.67 |
1555977600000 | 7994.14 |
1556064000000 | 7892.63 |
1556150400000 | 7860.18 |
1556236800000 | 7968.83 |
1556496000000 | 7935.34 |
1556582400000 | 7895.31 |
1556668800000 | 7875.39 |
1556755200000 | 7834.34 |
1556841600000 | 8015.86 |
1557100800000 | 7852.55 |
1557187200000 | 7796.56 |
1557273600000 | 7860.45 |
1557360000000 | 7580.73 |
1557446400000 | 7781.51 |
1557705600000 | 7670.79 |
1557792000000 | 7691.99 |
1557878400000 | 7650.13 |
1557964800000 | 7693.58 |
1558051200000 | 7475.49 |
1558310400000 | 7411.06 |
1558396800000 | 7349.98 |
1558483200000 | 7322.23 |
1558569600000 | 7103.56 |
1558656000000 | 7135.98 |
1558915200000 | 7116.62 |
1559001600000 | 6910.48 |
1559088000000 | 7057.16 |
1559174400000 | 7236.5 |
1559260800000 | 7339.9 |
1559520000000 | 7497.29 |
1559606400000 | 7311.56 |
1559692800000 | 7264.14 |
1559779200000 | 7187.72 |
1559865600000 | 7356.77 |
1560124800000 | 7511.18 |
1560211200000 | 7566.42 |
1560297600000 | 7465.82 |
1560384000000 | 7406.12 |
1560470400000 | 7418.78 |
1560729600000 | 7394.35 |
1560816000000 | 7641.83 |
1560902400000 | 7642.95 |
1560988800000 | 7825.82 |
1561075200000 | 7804.49 |
1561334400000 | 7709.27 |
1561420800000 | 7665.14 |
1561507200000 | 7710.33 |
1561593600000 | 7720.56 |
1561680000000 | 7759.72 |
1561939200000 | 7830.22 |
1562025600000 | 7741.74 |
1562112000000 | 7738.41 |
1562198400000 | 7749.3 |
1562284800000 | 7661.2 |
1562544000000 | 7694.43 |
1562630400000 | 7569.77 |
1562716800000 | 7744.16 |
1562803200000 | 7786.34 |
1562889600000 | 7704.5 |
1563148800000 | 7834.68 |
1563235200000 | 7906.33 |
1563321600000 | 7763.63 |
1563408000000 | 7850.76 |
1563494400000 | 7884.73 |
1563753600000 | 7891.75 |
1563840000000 | 7903.05 |
1563926400000 | 7868.21 |
1564012800000 | 7743.88 |
1564099200000 | 7580.15 |
1564358400000 | 7688.87 |
1564444800000 | 7620.66 |
1564531200000 | 7554.4 |
1564617600000 | 7444.82 |
1564704000000 | 7212.89 |
1564963200000 | 6965.88 |
1565049600000 | 6969.2 |
1565136000000 | 6910.08 |
1565222400000 | 6914.06 |
1565308800000 | 6831.3 |
1565568000000 | 6745.4 |
1565654400000 | 6819.64 |
1565740800000 | 6547.28 |
1565827200000 | 6640.15 |
1565913600000 | 6657.95 |
1566172800000 | 6609.41 |
1566259200000 | 6647.29 |
1566345600000 | 6763.43 |
1566432000000 | 6708.5 |
1566518400000 | 6724.06 |
1566777600000 | 6649.37 |
1566864000000 | 6613.57 |
1566950400000 | 6651.82 |
1567036800000 | 6687.92 |
1567123200000 | 6878.32 |
1567382400000 | 6832.3 |
1567468800000 | 6888.09 |
1567555200000 | 7092.6 |
1567641600000 | 7141.04 |
1567728000000 | 7202.96 |
1567987200000 | 7186.03 |
1568073600000 | 7186.75 |
1568160000000 | 7300.25 |
1568246400000 | 7512.99 |
1568332800000 | 7565.19 |
1568592000000 | 7727.32 |
1568678400000 | 7485.79 |
1568764800000 | 7477.59 |
1568851200000 | 7403.45 |
1568937600000 | 7296.81 |
1569196800000 | 7243.07 |
1569283200000 | 7210.35 |
1569369600000 | 7062.93 |
1569456000000 | 7120.38 |
1569542400000 | 7038.7 |
1569801600000 | 6918.95 |
1569888000000 | 6863.39 |
1569974400000 | 6846.22 |
1570060800000 | 6896.48 |
1570147200000 | 7008.49 |
1570406400000 | 7051.4 |
1570492800000 | 6965.17 |
1570579200000 | 6970.79 |
1570665600000 | 7112.76 |
1570752000000 | 7307.66 |
1571011200000 | 7287.4 |
1571097600000 | 7294.03 |
1571184000000 | 7314.55 |
1571270400000 | 7405.01 |
1571356800000 | 7357.34 |
1571616000000 | 7411.47 |
1571702400000 | 7500.75 |
1571788800000 | 7391.75 |
1571875200000 | 7379.44 |
1571961600000 | 7332.61 |
1572220800000 | 7424.27 |
1572307200000 | 7388.18 |
1572393600000 | 7150.76 |
1572480000000 | 7165.64 |
1572566400000 | 7186.11 |
1572825600000 | 7389.55 |
1572912000000 | 7432.85 |
1572998400000 | 7463.98 |
1573084800000 | 7483.4 |
1573171200000 | 7398.91 |
1573430400000 | 7305.25 |
1573516800000 | 7330.9 |
1573603200000 | 7300.95 |
1573689600000 | 7369.88 |
1573776000000 | 7411.14 |
1574035200000 | 7403.69 |
1574121600000 | 7529.63 |
1574208000000 | 7578.61 |
1574294400000 | 7507.83 |
1574380800000 | 7501.25 |
1574640000000 | 7404.26 |
1574726400000 | 7240.21 |
1574812800000 | 7284.22 |
1574899200000 | 7181.44 |
1574985600000 | 7225.18 |
1575244800000 | 7153.48 |
1575331200000 | 7101.55 |
1575417600000 | 7226.5 |
1575504000000 | 7130 |
1575590400000 | 7205.22 |
1575849600000 | 7190.37 |
1575936000000 | 7057.76 |
1576022400000 | 7194.69 |
1576108800000 | 7298.2 |
1576195200000 | 7461.19 |
1576454400000 | 7528.94 |
1576540800000 | 7645.24 |
1576627200000 | 7832.48 |
1576713600000 | 7813.62 |
1576800000000 | 7819.23 |
1577059200000 | 7767.92 |
1577145600000 | 7835.58 |
1577232000000 | 7835.58 |
1577318400000 | 7825.9 |
1577404800000 | 7908.38 |
1577664000000 | 7933.64 |
1577750400000 | 7880.12 |
1577923200000 | 7907.17 |
1578009600000 | 7822.15 |
1578268800000 | 7724.4 |
1578355200000 | 7686.71 |
1578441600000 | 7712.21 |
1578528000000 | 7733.92 |
1578614400000 | 7769.6 |
1578873600000 | 7641.95 |
1578960000000 | 7736.78 |
1579046400000 | 7768.61 |
1579132800000 | 7760.37 |
1579219200000 | 7756.98 |
1579478400000 | 7742.73 |
1579564800000 | 7648.95 |
1579651200000 | 7718.29 |
1579737600000 | 7562.66 |
1579824000000 | 7610.13 |
1580083200000 | 7330.05 |
1580169600000 | 7302.38 |
1580256000000 | 7411.12 |
1580342400000 | 7339.2 |
1580428800000 | 7148.19 |
1580688000000 | 7188.02 |
1580774400000 | 7408.22 |
1580860800000 | 7461.09 |
1580947200000 | 7409.15 |
1581033600000 | 7288.07 |
1581292800000 | 7251.28 |
1581379200000 | 7379.08 |
1581465600000 | 7441.1 |
1581552000000 | 7441.1 |
1581638400000 | 7482.3 |
1581897600000 | 7443.97 |
1581984000000 | 7401.65 |
1582070400000 | 7451.7 |
1582156800000 | 7295.37 |
1582243200000 | 7281.16 |
1582502400000 | 6930.3 |
1582588800000 | 6849.78 |
1582675200000 | 7004.49 |
1582761600000 | 6634.08 |
1582848000000 | 6191.01 |
1583107200000 | 6331.07 |
1583193600000 | 6588.43 |
1583280000000 | 6634.64 |
1583366400000 | 6532.61 |
1583452800000 | 6394.66 |
1583712000000 | 5917.7 |
1583798400000 | 5952.06 |
1583884800000 | 5927.94 |
1583971200000 | 5283.14 |
1584057600000 | 5281.76 |
1584316800000 | 4752.41 |
1584403200000 | 4803.98 |
1584489600000 | 4214.24 |
1584576000000 | 4078.83 |
1584662400000 | 4279.43 |
1584921600000 | 3966.67 |
1585008000000 | 4262.44 |
1585094400000 | 4597.93 |
1585180800000 | 4876.14 |
1585267200000 | 4478.92 |
1585526400000 | 4365.34 |
1585612800000 | 4541.74 |
1585699200000 | 4446.72 |
1585785600000 | 4445.49 |
1585872000000 | 4315.93 |
1586131200000 | 4516.82 |
1586217600000 | 4754.43 |
1586304000000 | 4684.33 |
1586390400000 | 4945.25 |
1586476800000 | 4945.25 |
1586736000000 | 4869.82 |
1586822400000 | 5013.73 |
1586908800000 | 4762.07 |
1586995200000 | 4773.96 |
1587081600000 | 4730.86 |
1587340800000 | 4740.82 |
1587427200000 | 4588.66 |
1587513600000 | 4667.92 |
1587600000000 | 4769.27 |
1587686400000 | 4786.78 |
1587945600000 | 4816.22 |
1588032000000 | 4886.92 |
1588118400000 | 5086.24 |
1588204800000 | 5034.84 |
1588291200000 | 4901.79 |
1588550400000 | 4850.69 |
1588636800000 | 4950.91 |
1588723200000 | 4879.25 |
1588809600000 | 4916.25 |
1588896000000 | 5091.56 |
1589155200000 | 5037.9 |
1589241600000 | 5079.72 |
1589328000000 | 5039.44 |
1589414400000 | 4865.38 |
1589500800000 | 4882.62 |
1589760000000 | 5037.61 |
1589846400000 | 5179.61 |
1589932800000 | 5293.41 |
1590019200000 | 5296.15 |
1590105600000 | 5207.84 |
1590364800000 | 5162.6 |
1590451200000 | 5346.12 |
1590537600000 | 5284.17 |
1590624000000 | 5351.17 |
1590710400000 | 5153.6 |
1590969600000 | 5278.24 |
1591056000000 | 5558.26 |
1591142400000 | 5800.01 |
1591228800000 | 5759.49 |
1591315200000 | 5915.06 |
1591574400000 | 5936.43 |
1591660800000 | 5984.11 |
1591747200000 | 5872.19 |
1591833600000 | 5702.11 |
1591920000000 | 5721.84 |
1592179200000 | 5513.4 |
1592265600000 | 5518.6 |
1592352000000 | 5767.17 |
1592438400000 | 5655.51 |
1592524800000 | 5731.1 |
1592784000000 | 5730.56 |
1592870400000 | 5874.22 |
1592956800000 | 5743.21 |
1593043200000 | 5702.97 |
1593129600000 | 5635.79 |
1593388800000 | 5708.99 |
1593475200000 | 5686.28 |
1593561600000 | 5768.41 |
1593648000000 | 5904.66 |
1593734400000 | 5878.69 |
1593993600000 | 5911.17 |
1594080000000 | 5873.99 |
1594166400000 | 6018.68 |
1594252800000 | 6079.56 |
1594339200000 | 6074.32 |
1594598400000 | 6201.03 |
1594684800000 | 6053.85 |
1594771200000 | 6194.63 |
1594857600000 | 6160.57 |
1594944000000 | 6153.4 |
1595203200000 | 6186.23 |
1595289600000 | 6345.85 |
1595376000000 | 6286.14 |
1595462400000 | 6230.58 |
1595548800000 | 6087.96 |
1595808000000 | 6262.5 |
1595894400000 | 6254.06 |
1595980800000 | 6311.04 |
1596067200000 | 6051.35 |
1596153600000 | 5953.9 |
1596412800000 | 5826.4 |
1596499200000 | 5796.95 |
1596585600000 | 5976.47 |
1596672000000 | 5862.59 |
1596758400000 | 5736.12 |
1597017600000 | 5692.01 |
1597104000000 | 5758.4 |
1597190400000 | 5852.92 |
1597276800000 | 5843.09 |
1597363200000 | 5814.06 |
1597622400000 | 5764.53 |
1597708800000 | 5811.71 |
1597795200000 | 5823.16 |
1597881600000 | 5686.32 |
1597968000000 | 5863.04 |
1598227200000 | 6038.88 |
1598313600000 | 6059.72 |
1598400000000 | 6079.17 |
1598486400000 | 6070.37 |
1598572800000 | 6100.21 |
1598832000000 | 5871.53 |
1598918400000 | 6043.94 |
1599004800000 | 5908.72 |
1599091200000 | 5829.33 |
1599177600000 | 5784.03 |
1599436800000 | 5762.83 |
1599523200000 | 5745.08 |
1599609600000 | 5999.35 |
1599696000000 | 6029.46 |
1599782400000 | 6035.88 |
1600041600000 | 6071.78 |
1600128000000 | 6137.54 |
1600214400000 | 6177.25 |
1600300800000 | 6110.13 |
1600387200000 | 6040.47 |
1600646400000 | 5644.61 |
1600732800000 | 5726.19 |
1600819200000 | 5718.6 |
1600905600000 | 5718.62 |
1600992000000 | 5584.05 |
1601251200000 | 5719.06 |
1601337600000 | 5788.36 |
1601424000000 | 5889.38 |
1601510400000 | 5955.22 |
1601596800000 | 6043.42 |
1601856000000 | 6025.96 |
1601942400000 | 5999.01 |
1602028800000 | 5985.38 |
1602115200000 | 5988.82 |
1602201600000 | 6112.91 |
1602460800000 | 6143.85 |
1602547200000 | 6067.72 |
1602633600000 | 6119.81 |
1602720000000 | 6014.61 |
1602806400000 | 6079.66 |
1603065600000 | 6126.79 |
1603152000000 | 6133.47 |
1603238400000 | 6250.95 |
1603324800000 | 6244.27 |
1603411200000 | 6318.92 |
1603670400000 | 6300.03 |
1603756800000 | 6282.86 |
1603843200000 | 5987.89 |
1603929600000 | 5886.4 |
1604016000000 | 5958.66 |
1604275200000 | 6066.53 |
1604361600000 | 6190.33 |
1604448000000 | 6319.26 |
1604534400000 | 6625.95 |
1604620800000 | 6757.93 |
1604880000000 | 6944.51 |
1604966400000 | 6795.15 |
1605052800000 | 6731.55 |
1605139200000 | 6761.65 |
1605225600000 | 6756.05 |
1605484800000 | 6873.63 |
1605571200000 | 6795.87 |
1605657600000 | 6823.03 |
1605744000000 | 6712.2 |
1605830400000 | 6776.09 |
1606089600000 | 6754.85 |
1606176000000 | 6858.17 |
1606262400000 | 6882.87 |
1606348800000 | 6966.59 |
1606435200000 | 6894.45 |
1606694400000 | 6653.61 |
1606780800000 | 6827.4 |
1606867200000 | 6841.44 |
1606953600000 | 6974.83 |
1607040000000 | 7000.98 |
1607299200000 | 7058.16 |
1607385600000 | 7084.33 |
1607472000000 | 7127.77 |
1607558400000 | 7048.73 |
1607644800000 | 7059.84 |
1607904000000 | 7112.85 |
1607990400000 | 7192.99 |
1608076800000 | 7219.66 |
1608163200000 | 7418.42 |
1608249600000 | 7449.23 |
1608508800000 | 7269.59 |
1608595200000 | 7251.87 |
1608681600000 | 7319.04 |
1608768000000 | 7282.6 |
1608854400000 | 7282.6 |
1609113600000 | 7215.05 |
1609200000000 | 7215.9 |
1609286400000 | 7335.84 |
1609372800000 | 7301.12 |
1609718400000 | 7360.42 |
1609804800000 | 7178.38 |
1609891200000 | 7147.2 |
1609977600000 | 7046.31 |
1610064000000 | 7219.73 |
1610323200000 | 7152.74 |
1610409600000 | 7206.65 |
1610496000000 | 7298.04 |
1610582400000 | 7416.97 |
1610668800000 | 7386.8 |
1610928000000 | 7444.19 |
1611014400000 | 7647.57 |
1611100800000 | 7706.89 |
1611187200000 | 7755.28 |
1611273600000 | 7592.01 |
1611532800000 | 7670.08 |
1611619200000 | 7633 |
1611705600000 | 7484.9 |
1611792000000 | 7533.19 |
1611878400000 | 7516.15 |
1612137600000 | 7521.95 |
1612224000000 | 7605.15 |
1612310400000 | 7664.53 |
1612396800000 | 7730.64 |
1612483200000 | 7926.08 |
1612742400000 | 7963.42 |
1612828800000 | 8071.02 |
1612915200000 | 8194.42 |
1613001600000 | 8250.82 |
1613088000000 | 8343.57 |
1613347200000 | 8482.67 |
1613433600000 | 8326.27 |
1613520000000 | 8229.83 |
1613606400000 | 8201.91 |
1613692800000 | 8289 |
1613952000000 | 8208.27 |
1614038400000 | 8112.66 |
1614124800000 | 8085.1 |
1614211200000 | 8008.52 |
1614297600000 | 7750.14 |
1614556800000 | 8080.15 |
1614643200000 | 8138.98 |
1614729600000 | 8183.18 |
1614816000000 | 8056.64 |
1614902400000 | 7934.3 |
1615161600000 | 7869.95 |
1615248000000 | 7997.43 |
1615334400000 | 8171.92 |
1615420800000 | 8360.54 |
1615507200000 | 8169.93 |
1615766400000 | 8131.62 |
1615852800000 | 8169.18 |
1615939200000 | 8075.49 |
1616025600000 | 8157.79 |
1616112000000 | 8136.67 |
1616371200000 | 8156.03 |
1616457600000 | 8060.93 |
1616544000000 | 7952.15 |
1616630400000 | 7828.78 |
1616716800000 | 8063.11 |
1616976000000 | 8164.75 |
1617062400000 | 8220.14 |
1617148800000 | 8221.15 |
1617235200000 | 8463.87 |
1617321600000 | 8463.55 |
1617580800000 | 8515.58 |
1617667200000 | 8565.02 |
1617753600000 | 8412.04 |
1617840000000 | 8391.66 |
1617926400000 | 8318.71 |
1618185600000 | 8242.33 |
1618272000000 | 8360.82 |
1618358400000 | 8514.87 |
1618444800000 | 8687.61 |
1618531200000 | 8679.67 |
1618790400000 | 8629.03 |
1618876800000 | 8454.27 |
1618963200000 | 8519.82 |
1619049600000 | 8468.51 |
1619136000000 | 8479.81 |
1619395200000 | 8497.83 |
1619481600000 | 8430.54 |
1619568000000 | 8515.11 |
1619654400000 | 8471.31 |
1619740800000 | 8246.82 |
1620000000000 | 8269.79 |
1620086400000 | 8143.22 |
1620172800000 | 8296.22 |
1620259200000 | 8461.55 |
1620345600000 | 8654.37 |
1620604800000 | 8608.21 |
1620691200000 | 8513.4 |
1620777600000 | 8447.82 |
1620864000000 | 8275.54 |
1620950400000 | 8325.27 |
1621209600000 | 8413.33 |
1621296000000 | 8492.87 |
1621382400000 | 8373.24 |
1621468800000 | 8451.38 |
1621555200000 | 8454.28 |
1621814400000 | 8425.36 |
1621900800000 | 8527.26 |
1621987200000 | 8575.91 |
1622073600000 | 8639.9 |
1622160000000 | 8745.95 |
1622419200000 | 8848.24 |
1622505600000 | 8898.72 |
1622592000000 | 9020.11 |
1622678400000 | 8919.53 |
1622764800000 | 8984.02 |
1623024000000 | 8900.79 |
1623110400000 | 8824.01 |
1623196800000 | 8846.68 |
1623283200000 | 8847.04 |
1623369600000 | 8784.63 |
1623628800000 | 8810.7 |
1623715200000 | 8674.32 |
1623801600000 | 8709.01 |
1623888000000 | 8444.61 |
1623974400000 | 8238.46 |
1624233600000 | 8201.68 |
1624320000000 | 8052.45 |
1624406400000 | 8198.2 |
1624492800000 | 8201.59 |
1624579200000 | 8276.86 |
1624838400000 | 8156.76 |
1624924800000 | 8234.09 |
1625011200000 | 8240.07 |
1625097600000 | 8145.29 |
1625184000000 | 8179.61 |
1625443200000 | 8119.35 |
1625529600000 | 8063.3 |
1625616000000 | 8163.41 |
1625702400000 | 8026.3 |
1625788800000 | 8134.54 |
1626048000000 | 8117.4 |
1626134400000 | 7932.95 |
1626220800000 | 8062.9 |
1626307200000 | 8073.75 |
1626393600000 | 8094.97 |
1626652800000 | 7878.52 |
1626739200000 | 7857.08 |
1626825600000 | 7919.79 |
1626912000000 | 8010.04 |
1626998400000 | 7948.24 |
1627257600000 | 7776 |
1627344000000 | 7648.62 |
1627430400000 | 7831.44 |
1627516800000 | 8119.12 |
1627603200000 | 8051.44 |
1627862400000 | 8163.61 |
1627948800000 | 8103.25 |
1628035200000 | 8144.77 |
1628121600000 | 8159.55 |
1628208000000 | 7978.67 |
1628467200000 | 7927.38 |
1628553600000 | 8047.03 |
1628640000000 | 8084.3 |
1628726400000 | 8002.94 |
1628812800000 | 8032.36 |
1629072000000 | 7954.79 |
1629158400000 | 7777.55 |
1629244800000 | 7865.33 |
1629331200000 | 7574.95 |
1629417600000 | 7436.22 |
1629676800000 | 7619.62 |
1629763200000 | 7798.36 |
1629849600000 | 7792.64 |
1629936000000 | 7787.48 |
1630022400000 | 7952.39 |
1630281600000 | 7981.81 |
1630368000000 | 8210.61 |
1630454400000 | 8247.12 |
1630540800000 | 8118.83 |
1630627200000 | 8182.89 |
1630886400000 | 8156.36 |
1630972800000 | 8113.38 |
1631059200000 | 8071.76 |
1631145600000 | 7995.16 |
1631232000000 | 7933.12 |
1631491200000 | 8047.88 |
1631577600000 | 7995.51 |
1631664000000 | 7953.14 |
1631750400000 | 7721.68 |
1631836800000 | 7720.85 |
1632096000000 | 7564.95 |
1632182400000 | 7650.64 |
1632268800000 | 7880.05 |
1632355200000 | 7992.17 |
1632441600000 | 7806.9 |
1632700800000 | 7779.93 |
1632787200000 | 7723.07 |
1632873600000 | 7761.54 |
1632960000000 | 7862.37 |
1633046400000 | 7871.31 |
1633305600000 | 7797.17 |
1633392000000 | 7857.2 |
1633478400000 | 7843.66 |
1633564800000 | 8003.86 |
1633651200000 | 7986.83 |
1633910400000 | 8011.38 |
1633996800000 | 8019.36 |
1634083200000 | 8108.74 |
1634169600000 | 8102.03 |
1634256000000 | 8236.92 |
1634515200000 | 8210.34 |
1634601600000 | 8304.93 |
1634688000000 | 8377.3 |
1634774400000 | 8192.02 |
1634860800000 | 8150.01 |
1635120000000 | 8144.28 |
1635206400000 | 8142.5 |
1635292800000 | 8008.02 |
1635379200000 | 7938.92 |
1635465600000 | 7857.9 |
1635724800000 | 7761.4 |
1635811200000 | 7838.3 |
1635897600000 | 7897.18 |
1635984000000 | 8063.46 |
1636070400000 | 8066.53 |
1636329600000 | 8143.01 |
1636416000000 | 8072.02 |
1636502400000 | 7920.75 |
1636588800000 | 8055.28 |
1636675200000 | 7953.49 |
1636934400000 | 8045.81 |
1637020800000 | 7947.24 |
1637107200000 | 7946.4 |
1637193600000 | 7848.28 |
1637280000000 | 7718.5 |
1637539200000 | 7704.29 |
1637625600000 | 7636.25 |
1637712000000 | 7502.3 |
1637798400000 | 7555.52 |
1637884800000 | 7082.95 |
1638144000000 | 7275 |
1638230400000 | 7478.65 |
1638316800000 | 7715.85 |
1638403200000 | 7708.53 |
1638489600000 | 7606.15 |
1638748800000 | 7701.4 |
1638835200000 | 7781.34 |
1638921600000 | 7836.72 |
1639008000000 | 7681.72 |
1639094400000 | 7567.31 |
1639353600000 | 7515.29 |
1639440000000 | 7511.92 |
1639526400000 | 7497.95 |
1639612800000 | 7587.66 |
1639699200000 | 7706.99 |
1639958400000 | 7616.24 |
1640044800000 | 7649.45 |
1640131200000 | 7713.62 |
1640217600000 | 7840.42 |
1640304000000 | 7870.89 |
1640563200000 | 7875.33 |
1640649600000 | 7815.11 |
1640736000000 | 7806.6 |
1640822400000 | 7832.14 |
1640908800000 | 7825 |
1641168000000 | 7900.34 |
1641254400000 | 7948.54 |
1641340800000 | 8099.04 |
1641427200000 | 8029.9 |
1641513600000 | 8030.28 |
1641772800000 | 8016.77 |
1641859200000 | 8132.76 |
1641945600000 | 8416.54 |
1642032000000 | 8402.49 |
1642118400000 | 8353.95 |
1642377600000 | 8324.78 |
1642464000000 | 8195.63 |
1642550400000 | 8318.21 |
1642636800000 | 8499.45 |
1642723200000 | 8449.45 |
1642982400000 | 8086.17 |
1643068800000 | 8131.32 |
1643155200000 | 8297.64 |
1643241600000 | 8141.76 |
1643328000000 | 8018.23 |
1643587200000 | 8308.48 |
1643673600000 | 8476.76 |
1643760000000 | 8385.54 |
1643846400000 | 8436.79 |
1643932800000 | 8318.63 |
1644192000000 | 8327.18 |
1644278400000 | 8483.85 |
1644364800000 | 8572.2 |
1644451200000 | 8706.52 |
1644537600000 | 8686.13 |
1644796800000 | 8661.25 |
1644883200000 | 8668.66 |
1644969600000 | 8810.19 |
1645056000000 | 8869.82 |
1645142400000 | 8739.96 |
1645401600000 | 8643.17 |
1645488000000 | 8683.59 |
1645574400000 | 8657.59 |
1645660800000 | 8365.21 |
1645747200000 | 8539.44 |
1646006400000 | 8596.2 |
1646092800000 | 8843.74 |
1646179200000 | 8806.85 |
1646265600000 | 8957.05 |
1646352000000 | 8539.72 |
1646611200000 | 8377.92 |
1646697600000 | 8353.47 |
1646784000000 | 8563.78 |
1646870400000 | 8701.42 |
1646956800000 | 8747.2 |
1647216000000 | 8559.97 |
1647302400000 | 8434.33 |
1647388800000 | 8873.73 |
1647475200000 | 9032.14 |
1647561600000 | 8978.14 |
1647820800000 | 9038.81 |
1647907200000 | 9113.88 |
1647993600000 | 9127.37 |
1648080000000 | 9252.74 |
1648166400000 | 9150.13 |
1648425600000 | 9081.84 |
1648512000000 | 9272.41 |
1648598400000 | 9414.23 |
1648684800000 | 9297.41 |
1648771200000 | 9321.82 |
1649030400000 | 9326.4 |
1649116800000 | 9193.82 |
1649203200000 | 9166.96 |
1649289600000 | 9045.23 |
1649376000000 | 9191.97 |
1649635200000 | 9227.04 |
1649721600000 | 9204.54 |
1649808000000 | 9045.81 |
1649894400000 | 8881.01 |
1649980800000 | 8881.01 |
1650240000000 | 8855.38 |
1650326400000 | 8740.34 |
1650412800000 | 8653.3 |
1650499200000 | 8450.83 |
1650585600000 | 8280.41 |
1650844800000 | 8013.21 |
1650931200000 | 8059.27 |
1651017600000 | 7994.24 |
1651104000000 | 8036.66 |
1651190400000 | 8200.99 |
1651449600000 | 8091.35 |
1651536000000 | 8093.55 |
1651622400000 | 7964.56 |
1651708800000 | 7807.08 |
1651795200000 | 7630.12 |
1652054400000 | 7369.85 |
1652140800000 | 7466.54 |
1652227200000 | 7622.69 |
1652313600000 | 7560.82 |
1652400000000 | 7694.76 |
1652659200000 | 7721.08 |
1652745600000 | 7839.08 |
1652832000000 | 7778.64 |
1652918400000 | 7726.98 |
1653004800000 | 7719.13 |
1653264000000 | 7897.73 |
1653350400000 | 7772.95 |
1653436800000 | 7636.65 |
1653523200000 | 7872.86 |
1653609600000 | 8086.65 |
1653868800000 | 8318.16 |
1653955200000 | 8294.85 |
1654041600000 | 8142.58 |
1654128000000 | 8147.93 |
1654214400000 | 8120.43 |
1654473600000 | 8159.91 |
1654560000000 | 8033.39 |
1654646400000 | 8038.02 |
1654732800000 | 7901.78 |
1654819200000 | 7601.16 |
1655078400000 | 7303.92 |
1655164800000 | 7301.31 |
1655251200000 | 7520.71 |
1655337600000 | 7506.69 |
1655424000000 | 7372.96 |
1655683200000 | 7474.51 |
1655769600000 | 7622.32 |
1655856000000 | 7474.32 |
1655942400000 | 7419.88 |
1656028800000 | 7594.83 |
1656288000000 | 7723.8 |
1656374400000 | 7605.98 |
1656460800000 | 7449.39 |
1656547200000 | 7239.23 |
1656633600000 | 7171.98 |
1656892800000 | 7412.76 |
1656979200000 | 7133.37 |
1657065600000 | 7088.75 |
1657152000000 | 7327.95 |
1657238400000 | 7326.92 |
1657497600000 | 7131.82 |
1657584000000 | 7142.47 |
1657670400000 | 7037.72 |
1657756800000 | 6738.9 |
1657843200000 | 6891.9 |
1658102400000 | 7055.4 |
1658188800000 | 7112.88 |
1658275200000 | 7071.22 |
1658361600000 | 7142.01 |
1658448000000 | 7269.05 |
1658707200000 | 7191.87 |
1658793600000 | 7239.1 |
1658880000000 | 7253.07 |
1658966400000 | 7376.97 |
1659052800000 | 7303.85 |
1659312000000 | 7391.91 |
1659398400000 | 7234.9 |
1659484800000 | 7206.02 |
1659571200000 | 7261.16 |
1659657600000 | 7344.18 |
1659916800000 | 7542.38 |
1660003200000 | 7521.2 |
1660089600000 | 7764.5 |
1660176000000 | 7900.1 |
1660262400000 | 7866.93 |
1660521600000 | 7777.86 |
1660608000000 | 7850.74 |
1660694400000 | 7692.92 |
1660780800000 | 7609.56 |
1660867200000 | 7317.81 |
1661126400000 | 7303.65 |
1661212800000 | 7359.91 |
1661299200000 | 7360.52 |
1661385600000 | 7501.22 |
1661472000000 | 7495.24 |
1661731200000 | 7402.43 |
1661817600000 | 7186.11 |
1661904000000 | 7059.19 |
1661990400000 | 6874.9 |
1662076800000 | 7052.2 |
1662336000000 | 7110.05 |
1662422400000 | 7057.01 |
1662508800000 | 6942.33 |
1662595200000 | 6919.49 |
1662681600000 | 7113.62 |
1662940800000 | 7279.52 |
1663027200000 | 6996.33 |
1663113600000 | 6965.92 |
1663200000000 | 6917.11 |
1663286400000 | 6755.49 |
1663545600000 | 6705.96 |
1663632000000 | 6727.29 |
1663718400000 | 6705.85 |
1663804800000 | 6672.22 |
1663891200000 | 6407.19 |
1664150400000 | 6387.36 |
1664236800000 | 6491.89 |
1664323200000 | 6483.85 |
1664409600000 | 6348.23 |
1664496000000 | 6411.05 |
1664755200000 | 6483.18 |
1664841600000 | 6747.37 |
1664928000000 | 6601.51 |
1665014400000 | 6644.81 |
1665100800000 | 6575.64 |
1665360000000 | 6477.91 |
1665446400000 | 6490.52 |
1665532800000 | 6406.95 |
1665619200000 | 6357.06 |
1665705600000 | 6401.11 |
1665964800000 | 6663.26 |
1666051200000 | 6644.2 |
1666137600000 | 6553.99 |
1666224000000 | 6577.4 |
1666310400000 | 6517.53 |
1666569600000 | 6339.62 |
1666656000000 | 6524.72 |
1666742400000 | 6743.75 |
1666828800000 | 6838.08 |
1666915200000 | 6715.45 |
1667174400000 | 6623.35 |
1667260800000 | 6700.72 |
1667347200000 | 6739.94 |
1667433600000 | 6561.08 |
1667520000000 | 6976.32 |
1667779200000 | 7145.71 |
1667865600000 | 7097.66 |
1667952000000 | 7114.4 |
1668038400000 | 7367.03 |
1668124800000 | 7501.63 |
1668384000000 | 7482.43 |
1668470400000 | 7475.69 |
1668556800000 | 7513.61 |
1668643200000 | 7390.59 |
1668729600000 | 7513.67 |
1668988800000 | 7425.57 |
1669075200000 | 7498.26 |
1669161600000 | 7672.39 |
1669248000000 | 7681.5 |
1669334400000 | 7638.96 |
1669593600000 | 7645.14 |
1669680000000 | 7630.2 |
1669766400000 | 7807.42 |
1669852800000 | 7305.44 |
1669939200000 | 7311.8 |
1670198400000 | 7459.88 |
1670284800000 | 7480.25 |
1670371200000 | 7538.2 |
1670457600000 | 7556.74 |
1670544000000 | 7464.61 |
1670803200000 | 7329.17 |
1670889600000 | 7579.8 |
1670976000000 | 7504.95 |
1671062400000 | 7248.86 |
1671148800000 | 7145.92 |
1671408000000 | 7421.74 |
1671494400000 | 7395.7 |
1671580800000 | 7527.62 |
1671667200000 | 7486.75 |
1671753600000 | 7604.12 |
1672012800000 | 7604.12 |
1672099200000 | 7476.08 |
1672185600000 | 7559.24 |
1672272000000 | 7618.61 |
1672358400000 | 7497.66 |
1672617600000 | 7497.66 |
1672704000000 | 7669.05 |
1672790400000 | 7733.66 |
1672876800000 | 7596.99 |
1672963200000 | 7713.67 |
1673222400000 | 8012.04 |
1673308800000 | 7931.33 |
1673395200000 | 7990.16 |
1673481600000 | 8103.51 |
1673568000000 | 8209.51 |
1673827200000 | 8063.07 |
1673913600000 | 7971.75 |
1674000000000 | 8069.02 |
1674086400000 | 7873.05 |
1674172800000 | 7940.75 |
1674432000000 | 8025.34 |
1674518400000 | 8001.5 |
1674604800000 | 7963.12 |
1674691200000 | 8003.94 |
1674777600000 | 8022.44 |
1675036800000 | 7900.83 |
1675123200000 | 7801.14 |
1675209600000 | 7991.86 |
1675296000000 | 8101.45 |
1675382400000 | 7936.28 |
1675641600000 | 7741.61 |
1675728000000 | 7755.61 |
1675814400000 | 7678.21 |
1675900800000 | 7701.83 |
1675987200000 | 7522.82 |
1676246400000 | 7642.5 |
1676332800000 | 7601.9 |
1676419200000 | 7488.04 |
1676505600000 | 7470.22 |
1676592000000 | 7440.03 |
1676851200000 | 7423.27 |
1676937600000 | 7287.93 |
1677024000000 | 7284.29 |
1677110400000 | 7347.48 |
1677196800000 | 7121.72 |
1677456000000 | 7170.68 |
1677542400000 | 7220.29 |
1677628800000 | 7403.74 |
1677715200000 | 7280.13 |
1677801600000 | 7307.35 |
1678060800000 | 7328.71 |
1678147200000 | 7180.28 |
1678233600000 | 7111.53 |
1678320000000 | 7079.37 |
1678406400000 | 7130.19 |
1678665600000 | 7080.17 |
1678752000000 | 7006.25 |
1678838400000 | 6769.48 |
1678924800000 | 6780.54 |
1679011200000 | 6757.71 |
1679270400000 | 6779.08 |
1679356800000 | 6763.13 |
1679443200000 | 6964.95 |
1679529600000 | 7166.85 |
1679616000000 | 7055.48 |
1679875200000 | 7021.52 |
1679961600000 | 7200.06 |
1680048000000 | 7276.43 |
1680134400000 | 7360.85 |
1680220800000 | 7339.39 |
1680480000000 | 7375.37 |
1680566400000 | 7467.87 |
1680652800000 | 7344.21 |
1680739200000 | 7291.01 |
1680825600000 | 7291.01 |
1681084800000 | 7182.27 |
1681171200000 | 7265.84 |
1681257600000 | 7257.47 |
1681344000000 | 7443.43 |
1681430400000 | 7422.05 |
1681689600000 | 7342.56 |
1681776000000 | 7423.58 |
1681862400000 | 7388.29 |
1681948800000 | 7462.93 |
1682035200000 | 7356.33 |
1682294400000 | 7325.29 |
1682380800000 | 7195.21 |
1682467200000 | 7259.94 |
1682553600000 | 7305.61 |
1682640000000 | 7347.08 |
1682899200000 | 7334.52 |
1682985600000 | 7172.87 |
1683072000000 | 7275.47 |
1683158400000 | 7167.16 |
1683244800000 | 7202.42 |
1683504000000 | 7263.66 |
1683590400000 | 7061.31 |
1683676800000 | 6914.29 |
1683763200000 | 6684.52 |
1683849600000 | 6693.03 |
1684108800000 | 6804.53 |
1684195200000 | 6786.37 |
1684281600000 | 6711.27 |
1684368000000 | 6589.21 |
1684454400000 | 6603.18 |
1684713600000 | 6699.27 |
1684800000000 | 6647.24 |
1684886400000 | 6610.92 |
1684972800000 | 6423.11 |
1685059200000 | 6433.42 |
1685318400000 | 6393.09 |
1685404800000 | 6273.79 |
1685491200000 | 6264.29 |
1685577600000 | 6419.61 |
1685664000000 | 6556.86 |
1685923200000 | 6657.61 |
1686009600000 | 6680.81 |
1686096000000 | 6827.07 |
1686182400000 | 6923.03 |
1686268800000 | 7043.25 |
1686528000000 | 7016.61 |
1686614400000 | 7144.8 |
1686700800000 | 7281.06 |
1686787200000 | 7334.47 |
1686873600000 | 7404.61 |
1687132800000 | 7389 |
1687219200000 | 7212.55 |
1687305600000 | 7110.51 |
1687392000000 | 7010.64 |
1687478400000 | 6819.13 |
1687737600000 | 6848.02 |
1687824000000 | 6959.81 |
1687910400000 | 6925.88 |
1687996800000 | 6889.39 |
1688083200000 | 6962.41 |
1688342400000 | 7015.47 |
1688428800000 | 7059.43 |
1688515200000 | 6983.23 |
1688601600000 | 6714.96 |
1688688000000 | 6850.34 |
1688947200000 | 6822.72 |
1689033600000 | 6984.88 |
1689120000000 | 7302.83 |
1689206400000 | 7473.19 |
1689292800000 | 7456.03 |
1689552000000 | 7467.13 |
1689638400000 | 7573.56 |
1689724800000 | 7523.28 |
1689811200000 | 7475.27 |
1689897600000 | 7454.56 |
1690156800000 | 7556.73 |
1690243200000 | 7687.38 |
1690329600000 | 7676.91 |
1690416000000 | 7751.66 |
1690502400000 | 7861 |
1690761600000 | 7831.38 |
1690848000000 | 7617.62 |
1690934400000 | 7260.45 |
1691020800000 | 7205.22 |
1691107200000 | 7374.02 |
1691366400000 | 7252.65 |
1691452800000 | 7135.99 |
1691539200000 | 7134.59 |
1691625600000 | 7348.35 |
1691712000000 | 7211.4 |
1691971200000 | 7049.86 |
1692057600000 | 6980.47 |
1692144000000 | 6970.92 |
1692230400000 | 6911.88 |
1692316800000 | 6822.2 |
1692576000000 | 6881.94 |
1692662400000 | 6924.52 |
1692748800000 | 7127.29 |
1692835200000 | 7082.99 |
1692921600000 | 7041.78 |
1693180800000 | 7176.86 |
1693267200000 | 7192.94 |
1693353600000 | 7192.87 |
1693440000000 | 6973.43 |
1693526400000 | 7027.87 |
1693785600000 | 6968.89 |
1693872000000 | 6860.22 |
1693958400000 | 6830.52 |
1694044800000 | 6754.2 |
1694131200000 | 6855.63 |
1694390400000 | 6959.01 |
1694476800000 | 6925.01 |
1694563200000 | 6928.89 |
1694649600000 | 6903.88 |
1694736000000 | 6828.83 |
1694995200000 | 6799.84 |
1695081600000 | 6834.44 |
1695168000000 | 7041.05 |
1695254400000 | 6846.55 |
1695340800000 | 6917.1 |
1695600000000 | 6885.9 |
1695686400000 | 6762.83 |
1695772800000 | 6689.38 |
1695859200000 | 6731.7 |
1695945600000 | 6783.06 |
1696204800000 | 6550.34 |
1696291200000 | 6475.12 |
1696377600000 | 6437.39 |
1696464000000 | 6435.75 |
1696550400000 | 6520.43 |
1696809600000 | 6521.59 |
1696896000000 | 6852.51 |
1696982400000 | 6991.76 |
1697068800000 | 6888.82 |
1697155200000 | 6837.05 |
1697414400000 | 6915.55 |
1697500800000 | 6914.14 |
1697587200000 | 6724.87 |
1697673600000 | 6640.14 |
1697760000000 | 6633.25 |
1698019200000 | 6651.17 |
1698105600000 | 6627.72 |
1698192000000 | 6586.83 |
1698278400000 | 6593.3 |
1698364800000 | 6598.59 |
1698624000000 | 6645.88 |
1698710400000 | 6648.14 |
STOXX South Africa All Cap | STOXX Emerging Markets All Cap | |
---|---|---|
2016 | 22.290439952134 | 9.7328118453024 |
2017 | 41.461001607116 | 37.761005040095 |
2018 | -25.21881314705 | -15.967204728903 |
2019 | 11.235603765381 | 19.01557992367 |
2020 | -7.293612530751 | 19.641040719017 |
2021 | 7.1468860122841 | -1.4860451857469 |
2022 | -4.1832587859416 | -21.116701276493 |
2023 | -5.7167224003885 | 8.4933017799662 |
Methodology
The STOXX South Africa All Cap Index is a market cap weighted index designed to represent the performance of the Large Mid and Small cap companies from South Africa. STOXX South Africa All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1169661654 | SWZAACR | .SWZAACR | |
Gross Return EUR | CH1169661662 | SWZAACGR | .SWZAACGR | |
Price EUR | CH1169661670 | SWZAACP | .SWZAACP | |
Net Return USD | CH1169661621 | SWZAACV | .SWZAACV | |
Gross Return USD | CH1169661639 | SWZAACGV | .SWZAACGV | |
Price USD | CH1169661647 | SWZAACL | .SWZAACL |
Quick Facts
Weighting | Free-float market capitalization |
Cap Factor | N/A |
No. of components | Variable |
Review frequency | Semi Annual |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 1000 as of September. 24, 2001 |
History | Available from Sep. 24, 2001 |
Inception date | November. 16, 2022 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
BENCHMARK INDICES
STOXX South Africa All Cap
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Naspers Ltd | Technology | South Africa | 14.943% |
FirstRand Ltd | Banks | South Africa | 8.274% |
Standard Bank Group Ltd/South | Banks | South Africa | 6.119% |
CAPITEC BANK | Banks | South Africa | 5.006% |
ABSA GROUP LTD | Banks | South Africa | 4.093% |
Gold Fields Ltd | Basic Resources | South Africa | 3.785% |
BidCorp Ltd | Personal Care, Drug and Grocery Stores | South Africa | 3.079% |
Shoprite Holdings Ltd | Personal Care, Drug and Grocery Stores | South Africa | 2.899% |
MTN Group Ltd | Telecommunications | South Africa | 2.880% |
Sanlam Ltd | Insurance | South Africa | 2.810% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 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.