Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX South Africa
Index Description
The STOXX South Africa Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from South Africa covering approximately 85% of investable market capitalization. STOXX South Africa 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 and Mid 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 | 214.0 | 151.8 | 4.5 | 3.0 | 24.0 | 0.6 | 15.8 | 0.4 | 7.1 |
STOXX Emerging Markets | 12,242.9 | 6,687.4 | 3.3 | 0.9 | 396.0 | 0.0 | 5.9 | 0.0 | 24.2 |
Supersector weighting (top 10)
Banks | 29.7 |
---|---|
Technology | 15.8 |
Basic Resources | 12.9 |
Personal Care, Drug and Grocery Stores | 9.1 |
Insurance | 8.6 |
Retail | 4.9 |
Telecommunications | 4.9 |
Chemicals | 3.9 |
Industrial Goods and Services | 2.5 |
Real Estate | 2.5 |
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 | -2.1 | -10.7 | 2.1 | 10.0 | 3.4 | N/A | N/A | 2.1 | 3.2 | 0.7 |
STOXX Emerging Markets | -4.0 | -0.9 | 11.2 | -10.6 | 11.0 | N/A | N/A | 11.2 | -3.7 | 2.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX South Africa | N/A | N/A | 27.5 | 27.2 | 30.6 | N/A | N/A | 0.0 | 0.1 | 0.1 |
STOXX Emerging Markets | N/A | N/A | 14.3 | 16.7 | 17.7 | N/A | N/A | 0.5 | -0.3 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX South Africa | 0.5 | 0.6 | 0.5 | 0.6 | 0.7 | 24.6 | 21.1 | 24.0 | 21.9 | 22.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX South Africa | 1.0 | 1.2 | 0.9 | 1.0 | 1.2 | 0.9 | -0.6 | -0.4 | 0.3 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2023
BENCHMARK INDICES
STOXX South Africa
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 | 13.4 | 11.9 | 13.3 | 13.3 | 1.9 | 4.1 | 1.5 | 20.4 |
STOXX Emerging Markets | 12.6 | 12.2 | 11.2 | 11.2 | 1.5 | 2.9 | 0.7 | 0.9 |
Performance and annual returns
STOXX South Africa | |
---|---|
1001289600000 | 1000 |
1001376000000 | 1038.42 |
1001462400000 | 1042.36 |
1001548800000 | 1036.84 |
1001635200000 | 1045.52 |
1001894400000 | 1037.15 |
1001980800000 | 1033.72 |
1002067200000 | 1023.36 |
1002153600000 | 1053.59 |
1002240000000 | 1062.28 |
1002499200000 | 1064.32 |
1002585600000 | 1067.79 |
1002672000000 | 1065.33 |
1002758400000 | 1086.8 |
1002844800000 | 1082.47 |
1003104000000 | 1092.65 |
1003190400000 | 1076.11 |
1003276800000 | 1068.08 |
1003363200000 | 1057.06 |
1003449600000 | 1053.63 |
1003708800000 | 1028.3 |
1003795200000 | 1031 |
1003881600000 | 1038.57 |
1003968000000 | 1044.43 |
1004054400000 | 1045.95 |
1004313600000 | 1058.12 |
1004400000000 | 1040.8 |
1004486400000 | 1036.72 |
1004572800000 | 1037.92 |
1004659200000 | 1041.61 |
1004918400000 | 1053.64 |
1005004800000 | 1050.78 |
1005091200000 | 1039.94 |
1005177600000 | 1047.31 |
1005264000000 | 1029.1 |
1005523200000 | 1030.82 |
1005609600000 | 1045.38 |
1005696000000 | 1061.21 |
1005782400000 | 1070.67 |
1005868800000 | 1077.44 |
1006128000000 | 1083.95 |
1006214400000 | 1066.92 |
1006300800000 | 1042.85 |
1006387200000 | 1035.94 |
1006473600000 | 1037.31 |
1006732800000 | 1054.84 |
1006819200000 | 1035.96 |
1006905600000 | 1035.1 |
1006992000000 | 1008.93 |
1007078400000 | 999.09 |
1007337600000 | 992.18 |
1007424000000 | 983.53 |
1007510400000 | 978.46 |
1007596800000 | 968.12 |
1007683200000 | 950.32 |
1007942400000 | 970.26 |
1008028800000 | 943.5 |
1008115200000 | 942.44 |
1008201600000 | 921.01 |
1008288000000 | 895.17 |
1008547200000 | 923.11 |
1008633600000 | 910.09 |
1008720000000 | 893.67 |
1008806400000 | 836.12 |
1008892800000 | 887.95 |
1009152000000 | 904.43 |
1009238400000 | 904.43 |
1009324800000 | 908.98 |
1009411200000 | 922.87 |
1009497600000 | 928.68 |
1009756800000 | 932.92 |
1009929600000 | 915.36 |
1010016000000 | 921.2 |
1010102400000 | 947.08 |
1010361600000 | 974.67 |
1010448000000 | 996.55 |
1010534400000 | 1008.44 |
1010620800000 | 1006.72 |
1010707200000 | 1018.36 |
1010966400000 | 1008.9 |
1011052800000 | 974.01 |
1011139200000 | 962.77 |
1011225600000 | 969.88 |
1011312000000 | 962.56 |
1011571200000 | 943.61 |
1011657600000 | 934.42 |
1011744000000 | 950.42 |
1011830400000 | 959.74 |
1011916800000 | 948.31 |
1012176000000 | 951.68 |
1012262400000 | 955.04 |
1012348800000 | 945.18 |
1012435200000 | 959.99 |
1012521600000 | 953.04 |
1012780800000 | 962.08 |
1012867200000 | 967.51 |
1012953600000 | 987.49 |
1013040000000 | 987.53 |
1013126400000 | 992.43 |
1013385600000 | 979.53 |
1013472000000 | 997.33 |
1013558400000 | 993.57 |
1013644800000 | 1011.76 |
1013731200000 | 1025.7 |
1013990400000 | 1023.64 |
1014076800000 | 1013.98 |
1014163200000 | 1013.37 |
1014249600000 | 989.64 |
1014336000000 | 997.37 |
1014595200000 | 1000.41 |
1014681600000 | 1010.65 |
1014768000000 | 1022.76 |
1014854400000 | 1020.51 |
1014940800000 | 1026.17 |
1015200000000 | 1067.25 |
1015286400000 | 1073.46 |
1015372800000 | 1065.77 |
1015459200000 | 1036.42 |
1015545600000 | 997.76 |
1015804800000 | 1028 |
1015891200000 | 1028.31 |
1015977600000 | 1025.47 |
1016064000000 | 1029.43 |
1016150400000 | 1018.83 |
1016409600000 | 1007.13 |
1016496000000 | 1019.22 |
1016582400000 | 1029.62 |
1016668800000 | 1044.26 |
1016755200000 | 1051.03 |
1017014400000 | 1050.09 |
1017100800000 | 1046.3 |
1017187200000 | 1044.74 |
1017273600000 | 1047.8 |
1017360000000 | 1047.8 |
1017619200000 | 1048.26 |
1017705600000 | 1083.96 |
1017792000000 | 1091.63 |
1017878400000 | 1096.91 |
1017964800000 | 1114.86 |
1018224000000 | 1105.08 |
1018310400000 | 1100.02 |
1018396800000 | 1112.94 |
1018483200000 | 1113.7 |
1018569600000 | 1105.71 |
1018828800000 | 1114.41 |
1018915200000 | 1127.74 |
1019001600000 | 1139.61 |
1019088000000 | 1153.25 |
1019174400000 | 1160.64 |
1019433600000 | 1182.53 |
1019520000000 | 1193.47 |
1019606400000 | 1201.05 |
1019692800000 | 1225.57 |
1019779200000 | 1232.07 |
1020038400000 | 1228.05 |
1020124800000 | 1214.39 |
1020211200000 | 1220.55 |
1020297600000 | 1233.67 |
1020384000000 | 1271.19 |
1020643200000 | 1288.51 |
1020729600000 | 1326.08 |
1020816000000 | 1330.68 |
1020902400000 | 1321.89 |
1020988800000 | 1328.05 |
1021248000000 | 1333.52 |
1021334400000 | 1344.77 |
1021420800000 | 1312.39 |
1021507200000 | 1320.75 |
1021593600000 | 1335.33 |
1021852800000 | 1338.64 |
1021939200000 | 1345.92 |
1022025600000 | 1343.41 |
1022112000000 | 1330.75 |
1022198400000 | 1361.75 |
1022457600000 | 1342.45 |
1022544000000 | 1343.77 |
1022630400000 | 1356.41 |
1022716800000 | 1352.8 |
1022803200000 | 1327.11 |
1023062400000 | 1332.19 |
1023148800000 | 1351.36 |
1023235200000 | 1317.99 |
1023321600000 | 1329.26 |
1023408000000 | 1315.73 |
1023667200000 | 1294.05 |
1023753600000 | 1267.31 |
1023840000000 | 1263.7 |
1023926400000 | 1229.3 |
1024012800000 | 1203.86 |
1024272000000 | 1188.2 |
1024358400000 | 1227.59 |
1024444800000 | 1217.53 |
1024531200000 | 1215.53 |
1024617600000 | 1202.34 |
1024876800000 | 1209.99 |
1024963200000 | 1200.51 |
1025049600000 | 1166.47 |
1025136000000 | 1168.64 |
1025222400000 | 1177.11 |
1025481600000 | 1200.83 |
1025568000000 | 1183.44 |
1025654400000 | 1149.83 |
1025740800000 | 1148.44 |
1025827200000 | 1175.53 |
1026086400000 | 1170.07 |
1026172800000 | 1176.68 |
1026259200000 | 1161.8 |
1026345600000 | 1143.98 |
1026432000000 | 1178.93 |
1026691200000 | 1176.77 |
1026777600000 | 1165.63 |
1026864000000 | 1171.45 |
1026950400000 | 1194.38 |
1027036800000 | 1179.37 |
1027296000000 | 1126.81 |
1027382400000 | 1096.58 |
1027468800000 | 1060.3 |
1027555200000 | 1082.02 |
1027641600000 | 1072.25 |
1027900800000 | 1080.36 |
1027987200000 | 1084.68 |
1028073600000 | 1040.8 |
1028160000000 | 1030.2 |
1028246400000 | 1029.91 |
1028505600000 | 1004.94 |
1028592000000 | 991.92 |
1028678400000 | 1016.7 |
1028764800000 | 1041.32 |
1028851200000 | 1037.14 |
1029110400000 | 1040.5 |
1029196800000 | 1025.78 |
1029283200000 | 1037.15 |
1029369600000 | 1036.73 |
1029456000000 | 1041.05 |
1029715200000 | 1032.28 |
1029801600000 | 1011.58 |
1029888000000 | 1010.27 |
1029974400000 | 1023.85 |
1030060800000 | 1033.09 |
1030320000000 | 1022.7 |
1030406400000 | 1061.24 |
1030492800000 | 1068.05 |
1030579200000 | 1052.09 |
1030665600000 | 1078.39 |
1030924800000 | 1075.89 |
1031011200000 | 1041.33 |
1031097600000 | 1045.43 |
1031184000000 | 1062.15 |
1031270400000 | 1079.84 |
1031529600000 | 1109.97 |
1031616000000 | 1112.6 |
1031702400000 | 1120.33 |
1031788800000 | 1126.83 |
1031875200000 | 1105.35 |
1032134400000 | 1103.03 |
1032220800000 | 1115.19 |
1032307200000 | 1098.07 |
1032393600000 | 1094.39 |
1032480000000 | 1095.48 |
1032739200000 | 1091 |
1032825600000 | 1088.84 |
1032912000000 | 1098.01 |
1032998400000 | 1094.02 |
1033084800000 | 1096.99 |
1033344000000 | 1090.42 |
1033430400000 | 1096.9 |
1033516800000 | 1087.34 |
1033603200000 | 1090.24 |
1033689600000 | 1092.31 |
1033948800000 | 1073.37 |
1034035200000 | 1053.59 |
1034121600000 | 1051.08 |
1034208000000 | 1046.51 |
1034294400000 | 1065.36 |
1034553600000 | 1085.95 |
1034640000000 | 1100.08 |
1034726400000 | 1081.49 |
1034812800000 | 1082.49 |
1034899200000 | 1077.92 |
1035158400000 | 1092.53 |
1035244800000 | 1113.27 |
1035331200000 | 1122.26 |
1035417600000 | 1134.6 |
1035504000000 | 1129.5 |
1035763200000 | 1135.9 |
1035849600000 | 1113.28 |
1035936000000 | 1114.99 |
1036022400000 | 1131.02 |
1036108800000 | 1170.74 |
1036368000000 | 1169.31 |
1036454400000 | 1172.96 |
1036540800000 | 1183.56 |
1036627200000 | 1210.57 |
1036713600000 | 1214.66 |
1036972800000 | 1212.61 |
1037059200000 | 1207.02 |
1037145600000 | 1201.99 |
1037232000000 | 1221.34 |
1037318400000 | 1238.8 |
1037577600000 | 1258.65 |
1037664000000 | 1245.65 |
1037750400000 | 1229.48 |
1037836800000 | 1232.52 |
1037923200000 | 1241.73 |
1038182400000 | 1243.34 |
1038268800000 | 1228.21 |
1038355200000 | 1246.4 |
1038441600000 | 1239.56 |
1038528000000 | 1251.77 |
1038787200000 | 1253.8 |
1038873600000 | 1251.41 |
1038960000000 | 1271.63 |
1039046400000 | 1269.16 |
1039132800000 | 1253.19 |
1039392000000 | 1270.79 |
1039478400000 | 1269.43 |
1039564800000 | 1275.31 |
1039651200000 | 1269.77 |
1039737600000 | 1304.74 |
1039996800000 | 1307.36 |
1040083200000 | 1315.63 |
1040169600000 | 1314.09 |
1040256000000 | 1306.43 |
1040342400000 | 1301.95 |
1040601600000 | 1322.5 |
1040688000000 | 1308.36 |
1040774400000 | 1308.36 |
1040860800000 | 1318.87 |
1040947200000 | 1223.05 |
1041206400000 | 1233.62 |
1041292800000 | 1227.11 |
1041465600000 | 1232.39 |
1041552000000 | 1255.54 |
1041811200000 | 1268.86 |
1041897600000 | 1260.09 |
1041984000000 | 1249.91 |
1042070400000 | 1257.96 |
1042156800000 | 1266.58 |
1042416000000 | 1262.84 |
1042502400000 | 1249.95 |
1042588800000 | 1246.97 |
1042675200000 | 1233.11 |
1042761600000 | 1237.36 |
1043020800000 | 1234.56 |
1043107200000 | 1202.39 |
1043193600000 | 1208.78 |
1043280000000 | 1231.75 |
1043366400000 | 1221.79 |
1043625600000 | 1203.78 |
1043712000000 | 1195.59 |
1043798400000 | 1211.91 |
1043884800000 | 1206.09 |
1043971200000 | 1204.91 |
1044230400000 | 1209.68 |
1044316800000 | 1225.11 |
1044403200000 | 1228.28 |
1044489600000 | 1232.61 |
1044576000000 | 1208.1 |
1044835200000 | 1190.31 |
1044921600000 | 1202.4 |
1045008000000 | 1201.53 |
1045094400000 | 1189.99 |
1045180800000 | 1199.55 |
1045440000000 | 1200.83 |
1045526400000 | 1192.5 |
1045612800000 | 1196.01 |
1045699200000 | 1220.15 |
1045785600000 | 1232.79 |
1046044800000 | 1221.23 |
1046131200000 | 1207.26 |
1046217600000 | 1207.95 |
1046304000000 | 1206.64 |
1046390400000 | 1202.06 |
1046649600000 | 1211.43 |
1046736000000 | 1193.85 |
1046822400000 | 1197.07 |
1046908800000 | 1173.88 |
1046995200000 | 1167.42 |
1047254400000 | 1152.79 |
1047340800000 | 1128.41 |
1047427200000 | 1108.92 |
1047513600000 | 1117.66 |
1047600000000 | 1120.95 |
1047859200000 | 1109.32 |
1047945600000 | 1132.75 |
1048032000000 | 1143.18 |
1048118400000 | 1123.75 |
1048204800000 | 1114.67 |
1048464000000 | 1088.29 |
1048550400000 | 1091.04 |
1048636800000 | 1084.1 |
1048723200000 | 1084.05 |
1048809600000 | 1067.72 |
1049068800000 | 1094.45 |
1049155200000 | 1111.38 |
1049241600000 | 1107.51 |
1049328000000 | 1112.89 |
1049414400000 | 1099.56 |
1049673600000 | 1117.1 |
1049760000000 | 1104.95 |
1049846400000 | 1120.53 |
1049932800000 | 1127.34 |
1050019200000 | 1134.02 |
1050278400000 | 1131.91 |
1050364800000 | 1145.91 |
1050451200000 | 1131.7 |
1050537600000 | 1139.06 |
1050624000000 | 1139.06 |
1050883200000 | 1134.96 |
1050969600000 | 1150.08 |
1051056000000 | 1162.86 |
1051142400000 | 1182.31 |
1051228800000 | 1167.59 |
1051488000000 | 1177.36 |
1051574400000 | 1166.53 |
1051660800000 | 1161.07 |
1051747200000 | 1161.68 |
1051833600000 | 1148.55 |
1052092800000 | 1193.46 |
1052179200000 | 1186.43 |
1052265600000 | 1197.51 |
1052352000000 | 1189.01 |
1052438400000 | 1203.28 |
1052697600000 | 1209.58 |
1052784000000 | 1226.32 |
1052870400000 | 1214.28 |
1052956800000 | 1183.77 |
1053043200000 | 1193.9 |
1053302400000 | 1183.82 |
1053388800000 | 1186.91 |
1053475200000 | 1200.93 |
1053561600000 | 1181.11 |
1053648000000 | 1194.18 |
1053907200000 | 1204.6 |
1053993600000 | 1179.46 |
1054080000000 | 1175.23 |
1054166400000 | 1177.96 |
1054252800000 | 1192.02 |
1054512000000 | 1205.26 |
1054598400000 | 1200.65 |
1054684800000 | 1190.11 |
1054771200000 | 1235.84 |
1054857600000 | 1229.22 |
1055116800000 | 1241.65 |
1055203200000 | 1235.33 |
1055289600000 | 1225.21 |
1055376000000 | 1233.36 |
1055462400000 | 1233.98 |
1055721600000 | 1245.7 |
1055808000000 | 1255.77 |
1055894400000 | 1241.75 |
1055980800000 | 1258.94 |
1056067200000 | 1251.84 |
1056326400000 | 1229 |
1056412800000 | 1235.77 |
1056499200000 | 1242.94 |
1056585600000 | 1253.84 |
1056672000000 | 1263.65 |
1056931200000 | 1270.67 |
1057017600000 | 1295.97 |
1057104000000 | 1309.08 |
1057190400000 | 1319.02 |
1057276800000 | 1311.98 |
1057536000000 | 1314.29 |
1057622400000 | 1319.56 |
1057708800000 | 1312.15 |
1057795200000 | 1312.53 |
1057881600000 | 1309.23 |
1058140800000 | 1328.16 |
1058227200000 | 1301.67 |
1058313600000 | 1276.26 |
1058400000000 | 1258.47 |
1058486400000 | 1257.8 |
1058745600000 | 1260.23 |
1058832000000 | 1278.22 |
1058918400000 | 1287.56 |
1059004800000 | 1287.15 |
1059091200000 | 1309.24 |
1059350400000 | 1336.54 |
1059436800000 | 1328.77 |
1059523200000 | 1321.12 |
1059609600000 | 1323.41 |
1059696000000 | 1315.55 |
1059955200000 | 1315.62 |
1060041600000 | 1313.35 |
1060128000000 | 1326.16 |
1060214400000 | 1341.04 |
1060300800000 | 1322.6 |
1060560000000 | 1340.35 |
1060646400000 | 1343.14 |
1060732800000 | 1342.64 |
1060819200000 | 1355.5 |
1060905600000 | 1350.27 |
1061164800000 | 1357.53 |
1061251200000 | 1365.16 |
1061337600000 | 1375.24 |
1061424000000 | 1369.4 |
1061510400000 | 1369.85 |
1061769600000 | 1350.8 |
1061856000000 | 1359.05 |
1061942400000 | 1372.85 |
1062028800000 | 1371.29 |
1062115200000 | 1378.26 |
1062374400000 | 1395.95 |
1062460800000 | 1382.96 |
1062547200000 | 1395.92 |
1062633600000 | 1389.2 |
1062720000000 | 1391.37 |
1062979200000 | 1368.49 |
1063065600000 | 1393.17 |
1063152000000 | 1393.76 |
1063238400000 | 1377.88 |
1063324800000 | 1365.84 |
1063584000000 | 1354.82 |
1063670400000 | 1358.4 |
1063756800000 | 1374.42 |
1063843200000 | 1386.75 |
1063929600000 | 1389.34 |
1064188800000 | 1401.46 |
1064275200000 | 1404.13 |
1064361600000 | 1404.87 |
1064448000000 | 1409.83 |
1064534400000 | 1384.84 |
1064793600000 | 1395.58 |
1064880000000 | 1416.03 |
1064966400000 | 1412.07 |
1065052800000 | 1434.36 |
1065139200000 | 1443.28 |
1065398400000 | 1429.4 |
1065484800000 | 1458.03 |
1065571200000 | 1464.65 |
1065657600000 | 1485.07 |
1065744000000 | 1496.62 |
1066003200000 | 1496.7 |
1066089600000 | 1496.27 |
1066176000000 | 1488.49 |
1066262400000 | 1506.99 |
1066348800000 | 1494.94 |
1066608000000 | 1476.35 |
1066694400000 | 1486.16 |
1066780800000 | 1508.55 |
1066867200000 | 1498.86 |
1066953600000 | 1510.99 |
1067212800000 | 1517.28 |
1067299200000 | 1518.31 |
1067385600000 | 1535.88 |
1067472000000 | 1547.59 |
1067558400000 | 1540.4 |
1067817600000 | 1548.16 |
1067904000000 | 1537.56 |
1067990400000 | 1526.47 |
1068076800000 | 1528.68 |
1068163200000 | 1525.79 |
1068422400000 | 1538.68 |
1068508800000 | 1532.32 |
1068595200000 | 1535.93 |
1068681600000 | 1575.58 |
1068768000000 | 1603.95 |
1069027200000 | 1596.01 |
1069113600000 | 1596.29 |
1069200000000 | 1606.9 |
1069286400000 | 1604.99 |
1069372800000 | 1620.28 |
1069632000000 | 1602.9 |
1069718400000 | 1623.37 |
1069804800000 | 1658.79 |
1069891200000 | 1655.6 |
1069977600000 | 1690.45 |
1070236800000 | 1739.62 |
1070323200000 | 1735.3 |
1070409600000 | 1747.79 |
1070496000000 | 1718.69 |
1070582400000 | 1731.67 |
1070841600000 | 1697.74 |
1070928000000 | 1704.42 |
1071014400000 | 1687.52 |
1071100800000 | 1692.21 |
1071187200000 | 1709.14 |
1071446400000 | 1737.38 |
1071532800000 | 1730.21 |
1071619200000 | 1707.72 |
1071705600000 | 1670.69 |
1071792000000 | 1625.35 |
1072051200000 | 1630.78 |
1072137600000 | 1644.13 |
1072224000000 | 1686.85 |
1072310400000 | 1686.85 |
1072396800000 | 1687.48 |
1072656000000 | 1685.63 |
1072742400000 | 1738.94 |
1072828800000 | 1721.64 |
1073001600000 | 1771.04 |
1073260800000 | 1833.05 |
1073347200000 | 1787.05 |
1073433600000 | 1778.87 |
1073520000000 | 1745.37 |
1073606400000 | 1735.75 |
1073865600000 | 1688.44 |
1073952000000 | 1721.63 |
1074038400000 | 1663.72 |
1074124800000 | 1601.85 |
1074211200000 | 1618.13 |
1074470400000 | 1622.61 |
1074556800000 | 1646.75 |
1074643200000 | 1638.03 |
1074729600000 | 1662.23 |
1074816000000 | 1671.94 |
1075075200000 | 1671.48 |
1075161600000 | 1676.3 |
1075248000000 | 1696.21 |
1075334400000 | 1671.56 |
1075420800000 | 1667.39 |
1075680000000 | 1686.79 |
1075766400000 | 1736.81 |
1075852800000 | 1713.11 |
1075939200000 | 1684.07 |
1076025600000 | 1691.23 |
1076284800000 | 1708.6 |
1076371200000 | 1733 |
1076457600000 | 1718.81 |
1076544000000 | 1771.58 |
1076630400000 | 1787.79 |
1076889600000 | 1769.36 |
1076976000000 | 1790.38 |
1077062400000 | 1798.02 |
1077148800000 | 1777.83 |
1077235200000 | 1738.88 |
1077494400000 | 1762.36 |
1077580800000 | 1749.8 |
1077667200000 | 1746.61 |
1077753600000 | 1737.08 |
1077840000000 | 1748.05 |
1078099200000 | 1782.19 |
1078185600000 | 1783.26 |
1078272000000 | 1727.15 |
1078358400000 | 1730.32 |
1078444800000 | 1793.26 |
1078704000000 | 1796.17 |
1078790400000 | 1802.31 |
1078876800000 | 1771.54 |
1078963200000 | 1741.16 |
1079049600000 | 1720.07 |
1079308800000 | 1731.77 |
1079395200000 | 1734.09 |
1079481600000 | 1708.04 |
1079568000000 | 1762.97 |
1079654400000 | 1770.95 |
1079913600000 | 1815.46 |
1080000000000 | 1786.04 |
1080086400000 | 1772.02 |
1080172800000 | 1772.99 |
1080259200000 | 1776 |
1080518400000 | 1816.15 |
1080604800000 | 1846.39 |
1080691200000 | 1868.62 |
1080777600000 | 1869.66 |
1080864000000 | 1842.12 |
1081123200000 | 1858.14 |
1081209600000 | 1882.2 |
1081296000000 | 1908.07 |
1081382400000 | 1893.26 |
1081468800000 | 1893.26 |
1081728000000 | 1903.41 |
1081814400000 | 1844.24 |
1081900800000 | 1817.79 |
1081987200000 | 1809.68 |
1082073600000 | 1853.28 |
1082332800000 | 1820.15 |
1082419200000 | 1830.71 |
1082505600000 | 1769.19 |
1082592000000 | 1715.63 |
1082678400000 | 1735.87 |
1082937600000 | 1742.59 |
1083024000000 | 1744.87 |
1083110400000 | 1700.17 |
1083196800000 | 1686.21 |
1083283200000 | 1643.13 |
1083542400000 | 1640.87 |
1083628800000 | 1670.65 |
1083715200000 | 1701.94 |
1083801600000 | 1670.74 |
1083888000000 | 1634.15 |
1084147200000 | 1579.22 |
1084233600000 | 1616.57 |
1084320000000 | 1614.58 |
1084406400000 | 1613.4 |
1084492800000 | 1596.11 |
1084752000000 | 1615.11 |
1084838400000 | 1591.13 |
1084924800000 | 1656.85 |
1085011200000 | 1650.76 |
1085097600000 | 1654.8 |
1085356800000 | 1647.21 |
1085443200000 | 1678.45 |
1085529600000 | 1713.75 |
1085616000000 | 1762.33 |
1085702400000 | 1775 |
1085961600000 | 1793.13 |
1086048000000 | 1814.6 |
1086134400000 | 1802.6 |
1086220800000 | 1787.69 |
1086307200000 | 1771.72 |
1086566400000 | 1796.72 |
1086652800000 | 1777.52 |
1086739200000 | 1763.33 |
1086825600000 | 1764.59 |
1086912000000 | 1740 |
1087171200000 | 1723.15 |
1087257600000 | 1731.6 |
1087344000000 | 1727.82 |
1087430400000 | 1726.27 |
1087516800000 | 1776.88 |
1087776000000 | 1794.83 |
1087862400000 | 1793.87 |
1087948800000 | 1802.86 |
1088035200000 | 1824.68 |
1088121600000 | 1815.06 |
1088380800000 | 1839.72 |
1088467200000 | 1819.91 |
1088553600000 | 1837.22 |
1088640000000 | 1842.77 |
1088726400000 | 1861.82 |
1088985600000 | 1851.6 |
1089072000000 | 1818.22 |
1089158400000 | 1855.95 |
1089244800000 | 1865.4 |
1089331200000 | 1851.44 |
1089590400000 | 1868.06 |
1089676800000 | 1878.48 |
1089763200000 | 1893.14 |
1089849600000 | 1888.16 |
1089936000000 | 1881.94 |
1090195200000 | 1881.72 |
1090281600000 | 1867.56 |
1090368000000 | 1862.8 |
1090454400000 | 1865.05 |
1090540800000 | 1826.77 |
1090800000000 | 1821.27 |
1090886400000 | 1806.76 |
1090972800000 | 1831.75 |
1091059200000 | 1827.55 |
1091145600000 | 1839.5 |
1091404800000 | 1832.54 |
1091491200000 | 1847.24 |
1091577600000 | 1864.41 |
1091664000000 | 1856.24 |
1091750400000 | 1861.78 |
1092009600000 | 1879.06 |
1092096000000 | 1867.34 |
1092182400000 | 1835.09 |
1092268800000 | 1826.82 |
1092355200000 | 1824.58 |
1092614400000 | 1816.79 |
1092700800000 | 1824.95 |
1092787200000 | 1822.04 |
1092873600000 | 1827.48 |
1092960000000 | 1845.67 |
1093219200000 | 1850.86 |
1093305600000 | 1833.21 |
1093392000000 | 1843.82 |
1093478400000 | 1876.64 |
1093564800000 | 1852.57 |
1093824000000 | 1862.01 |
1093910400000 | 1883.04 |
1093996800000 | 1885.81 |
1094083200000 | 1911.25 |
1094169600000 | 1903.78 |
1094428800000 | 1905.38 |
1094515200000 | 1887.01 |
1094601600000 | 1886.94 |
1094688000000 | 1899.66 |
1094774400000 | 1935.08 |
1095033600000 | 1941.57 |
1095120000000 | 1978.05 |
1095206400000 | 1946.45 |
1095292800000 | 1967.48 |
1095379200000 | 1985.08 |
1095638400000 | 2017.1 |
1095724800000 | 2037.38 |
1095811200000 | 2018.62 |
1095897600000 | 2052.8 |
1095984000000 | 2060.1 |
1096243200000 | 2058.1 |
1096329600000 | 2062.98 |
1096416000000 | 2074.19 |
1096502400000 | 2075.83 |
1096588800000 | 2080.65 |
1096848000000 | 2085.59 |
1096934400000 | 2064.28 |
1097020800000 | 2087.91 |
1097107200000 | 2077.54 |
1097193600000 | 2099.8 |
1097452800000 | 2094.1 |
1097539200000 | 2063.51 |
1097625600000 | 2037.05 |
1097712000000 | 2065.58 |
1097798400000 | 2115.08 |
1098057600000 | 2143.21 |
1098144000000 | 2163.75 |
1098230400000 | 2148.13 |
1098316800000 | 2189.11 |
1098403200000 | 2213.56 |
1098662400000 | 2197.33 |
1098748800000 | 2193.89 |
1098835200000 | 2259.96 |
1098921600000 | 2272.39 |
1099008000000 | 2244.48 |
1099267200000 | 2282.16 |
1099353600000 | 2263.65 |
1099440000000 | 2301.95 |
1099526400000 | 2320.28 |
1099612800000 | 2328.27 |
1099872000000 | 2335.37 |
1099958400000 | 2332.61 |
1100044800000 | 2322.41 |
1100131200000 | 2344.85 |
1100217600000 | 2357.44 |
1100476800000 | 2380.43 |
1100563200000 | 2394.34 |
1100649600000 | 2427.16 |
1100736000000 | 2411.36 |
1100822400000 | 2409.04 |
1101081600000 | 2402.65 |
1101168000000 | 2402.84 |
1101254400000 | 2431.44 |
1101340800000 | 2490.42 |
1101427200000 | 2528.32 |
1101686400000 | 2587.12 |
1101772800000 | 2572.7 |
1101859200000 | 2594.2 |
1101945600000 | 2550.36 |
1102032000000 | 2567.22 |
1102291200000 | 2571.2 |
1102377600000 | 2549.42 |
1102464000000 | 2481.59 |
1102550400000 | 2490.48 |
1102636800000 | 2507.88 |
1102896000000 | 2557.06 |
1102982400000 | 2565.8 |
1103068800000 | 2583.04 |
1103155200000 | 2567.13 |
1103241600000 | 2572.43 |
1103500800000 | 2615.81 |
1103587200000 | 2629.7 |
1103673600000 | 2649.96 |
1103760000000 | 2676.56 |
1103846400000 | 2671.38 |
1104105600000 | 2688.26 |
1104192000000 | 2705.79 |
1104278400000 | 2677.16 |
1104364800000 | 2689.82 |
1104451200000 | 2706.26 |
1104710400000 | 2727.09 |
1104796800000 | 2625.41 |
1104883200000 | 2576.26 |
1104969600000 | 2485.35 |
1105056000000 | 2479.92 |
1105315200000 | 2525.21 |
1105401600000 | 2524.34 |
1105488000000 | 2536.7 |
1105574400000 | 2511.96 |
1105660800000 | 2523.24 |
1105920000000 | 2471.3 |
1106006400000 | 2427.86 |
1106092800000 | 2428.6 |
1106179200000 | 2398.94 |
1106265600000 | 2441.93 |
1106524800000 | 2481.73 |
1106611200000 | 2477.91 |
1106697600000 | 2509.67 |
1106784000000 | 2554.17 |
1106870400000 | 2544.87 |
1107129600000 | 2568.38 |
1107216000000 | 2532.85 |
1107302400000 | 2504.51 |
1107388800000 | 2474.44 |
1107475200000 | 2487.04 |
1107734400000 | 2438.77 |
1107820800000 | 2412.1 |
1107907200000 | 2443.06 |
1107993600000 | 2475.8 |
1108080000000 | 2513.2 |
1108339200000 | 2537.06 |
1108425600000 | 2537.62 |
1108512000000 | 2563.89 |
1108598400000 | 2602.95 |
1108684800000 | 2621.1 |
1108944000000 | 2638.1 |
1109030400000 | 2715.19 |
1109116800000 | 2700.32 |
1109203200000 | 2703.72 |
1109289600000 | 2713.61 |
1109548800000 | 2744.2 |
1109635200000 | 2728.41 |
1109721600000 | 2683.87 |
1109808000000 | 2676.69 |
1109894400000 | 2730.6 |
1110153600000 | 2728.78 |
1110240000000 | 2793.03 |
1110326400000 | 2803.36 |
1110412800000 | 2759.77 |
1110499200000 | 2768.47 |
1110758400000 | 2709.2 |
1110844800000 | 2637.27 |
1110931200000 | 2617.86 |
1111017600000 | 2613.54 |
1111104000000 | 2631.95 |
1111363200000 | 2605.04 |
1111449600000 | 2603.6 |
1111536000000 | 2508.7 |
1111622400000 | 2477.46 |
1111708800000 | 2477.46 |
1111968000000 | 2427.76 |
1112054400000 | 2426.25 |
1112140800000 | 2444.74 |
1112227200000 | 2499.39 |
1112313600000 | 2557.02 |
1112572800000 | 2495.75 |
1112659200000 | 2513.63 |
1112745600000 | 2552.12 |
1112832000000 | 2548.13 |
1112918400000 | 2530.91 |
1113177600000 | 2537.94 |
1113264000000 | 2503.14 |
1113350400000 | 2491.8 |
1113436800000 | 2452.06 |
1113523200000 | 2459.03 |
1113782400000 | 2452 |
1113868800000 | 2489 |
1113955200000 | 2505.9 |
1114041600000 | 2511.34 |
1114128000000 | 2510.74 |
1114387200000 | 2489.34 |
1114473600000 | 2516.53 |
1114560000000 | 2520.16 |
1114646400000 | 2440.29 |
1114732800000 | 2469.73 |
1114992000000 | 2462.95 |
1115078400000 | 2484.02 |
1115164800000 | 2544.07 |
1115251200000 | 2584.55 |
1115337600000 | 2583.31 |
1115596800000 | 2584.74 |
1115683200000 | 2570.05 |
1115769600000 | 2567.46 |
1115856000000 | 2515.7 |
1115942400000 | 2485.1 |
1116201600000 | 2486.66 |
1116288000000 | 2444.45 |
1116374400000 | 2472.25 |
1116460800000 | 2481.35 |
1116547200000 | 2444.13 |
1116806400000 | 2469.17 |
1116892800000 | 2449.31 |
1116979200000 | 2469.31 |
1117065600000 | 2461.6 |
1117152000000 | 2481.03 |
1117411200000 | 2477.73 |
1117497600000 | 2391 |
1117584000000 | 2347.01 |
1117670400000 | 2373.92 |
1117756800000 | 2415.2 |
1118016000000 | 2478.08 |
1118102400000 | 2489.08 |
1118188800000 | 2463.55 |
1118275200000 | 2396.56 |
1118361600000 | 2420.27 |
1118620800000 | 2419.24 |
1118707200000 | 2406.69 |
1118793600000 | 2448.15 |
1118880000000 | 2465.25 |
1118966400000 | 2518.53 |
1119225600000 | 2492.94 |
1119312000000 | 2483.48 |
1119398400000 | 2498.9 |
1119484800000 | 2481.72 |
1119571200000 | 2465.87 |
1119830400000 | 2487.67 |
1119916800000 | 2504.81 |
1120003200000 | 2506.42 |
1120089600000 | 2509.93 |
1120176000000 | 2480.14 |
1120435200000 | 2471.41 |
1120521600000 | 2467.08 |
1120608000000 | 2488.72 |
1120694400000 | 2479.68 |
1120780800000 | 2472.93 |
1121040000000 | 2558.14 |
1121126400000 | 2675.36 |
1121212800000 | 2660.68 |
1121299200000 | 2722.42 |
1121385600000 | 2689.86 |
1121644800000 | 2688.32 |
1121731200000 | 2682.45 |
1121817600000 | 2689.56 |
1121904000000 | 2726.95 |
1121990400000 | 2734.57 |
1122249600000 | 2742.04 |
1122336000000 | 2702.85 |
1122422400000 | 2735.75 |
1122508800000 | 2762.4 |
1122595200000 | 2757.52 |
1122854400000 | 2808.35 |
1122940800000 | 2834.46 |
1123027200000 | 2877.89 |
1123113600000 | 2894.3 |
1123200000000 | 2872.37 |
1123459200000 | 2906.94 |
1123545600000 | 2899.98 |
1123632000000 | 2978.95 |
1123718400000 | 2991.14 |
1123804800000 | 2974.92 |
1124064000000 | 2961.93 |
1124150400000 | 2934.51 |
1124236800000 | 2868.62 |
1124323200000 | 2834.45 |
1124409600000 | 2853.14 |
1124668800000 | 2898.23 |
1124755200000 | 2881.96 |
1124841600000 | 2862.21 |
1124928000000 | 2851.06 |
1125014400000 | 2836.07 |
1125273600000 | 2840.05 |
1125360000000 | 2801.64 |
1125446400000 | 2861.24 |
1125532800000 | 2975.51 |
1125619200000 | 3025.47 |
1125878400000 | 3012.97 |
1125964800000 | 3004.7 |
1126051200000 | 3031.45 |
1126137600000 | 3038.52 |
1126224000000 | 3048.11 |
1126483200000 | 3041.47 |
1126569600000 | 3034.15 |
1126656000000 | 3047.35 |
1126742400000 | 3043.1 |
1126828800000 | 3076 |
1127088000000 | 3071.2 |
1127174400000 | 3084.22 |
1127260800000 | 3090.11 |
1127347200000 | 3064.31 |
1127433600000 | 3027.69 |
1127692800000 | 3050.31 |
1127779200000 | 3062.5 |
1127865600000 | 3077.69 |
1127952000000 | 3135.9 |
1128038400000 | 3186.77 |
1128297600000 | 3117.92 |
1128384000000 | 3101.76 |
1128470400000 | 3046.63 |
1128556800000 | 2965.77 |
1128643200000 | 2933.93 |
1128902400000 | 2953.31 |
1128988800000 | 2983.32 |
1129075200000 | 2970.98 |
1129161600000 | 2859.5 |
1129248000000 | 2832.28 |
1129507200000 | 2931.77 |
1129593600000 | 2879.22 |
1129680000000 | 2811.55 |
1129766400000 | 2874.99 |
1129852800000 | 2813.13 |
1130112000000 | 2892.26 |
1130198400000 | 2901.2 |
1130284800000 | 2919.88 |
1130371200000 | 2868.1 |
1130457600000 | 2851.64 |
1130716800000 | 2893.02 |
1130803200000 | 2942.28 |
1130889600000 | 2972.93 |
1130976000000 | 3071.08 |
1131062400000 | 3015.99 |
1131321600000 | 3037.1 |
1131408000000 | 2971.46 |
1131494400000 | 2971.2 |
1131580800000 | 3000.44 |
1131667200000 | 3018.61 |
1131926400000 | 3076.14 |
1132012800000 | 3052.51 |
1132099200000 | 3051.14 |
1132185600000 | 3098.8 |
1132272000000 | 3126.21 |
1132531200000 | 3162.06 |
1132617600000 | 3141.72 |
1132704000000 | 3172.86 |
1132790400000 | 3201.8 |
1132876800000 | 3193.77 |
1133136000000 | 3170.11 |
1133222400000 | 3139.88 |
1133308800000 | 3107.35 |
1133395200000 | 3111.46 |
1133481600000 | 3178.67 |
1133740800000 | 3204.19 |
1133827200000 | 3265.34 |
1133913600000 | 3320.93 |
1134000000000 | 3295.86 |
1134086400000 | 3272.98 |
1134345600000 | 3334.08 |
1134432000000 | 3340.68 |
1134518400000 | 3340.11 |
1134604800000 | 3322.4 |
1134691200000 | 3329.78 |
1134950400000 | 3410.09 |
1135036800000 | 3398.9 |
1135123200000 | 3400.84 |
1135209600000 | 3452.26 |
1135296000000 | 3486.6 |
1135555200000 | 3486.6 |
1135641600000 | 3519.81 |
1135728000000 | 3461.47 |
1135814400000 | 3508.72 |
1135900800000 | 3473.71 |
1136160000000 | 3473.71 |
1136246400000 | 3591.14 |
1136332800000 | 3640.97 |
1136419200000 | 3596.75 |
1136505600000 | 3713.72 |
1136764800000 | 3750.01 |
1136851200000 | 3750.04 |
1136937600000 | 3806.5 |
1137024000000 | 3790.96 |
1137110400000 | 3849.31 |
1137369600000 | 3780.29 |
1137456000000 | 3708.4 |
1137542400000 | 3699.01 |
1137628800000 | 3877.17 |
1137715200000 | 3882.86 |
1137974400000 | 3874.5 |
1138060800000 | 3880.61 |
1138147200000 | 3909.27 |
1138233600000 | 3869.23 |
1138320000000 | 3903.77 |
1138579200000 | 3867.33 |
1138665600000 | 3976.12 |
1138752000000 | 4044.47 |
1138838400000 | 4078.22 |
1138924800000 | 3950.92 |
1139184000000 | 4007.99 |
1139270400000 | 3958.94 |
1139356800000 | 3837.05 |
1139443200000 | 3968.72 |
1139529600000 | 3971.6 |
1139788800000 | 3846.48 |
1139875200000 | 3768.49 |
1139961600000 | 3831.25 |
1140048000000 | 3830.41 |
1140134400000 | 3993.15 |
1140393600000 | 4002.81 |
1140480000000 | 4015.89 |
1140566400000 | 4002.76 |
1140652800000 | 4003.42 |
1140739200000 | 3939.37 |
1140998400000 | 3922 |
1141084800000 | 3799.16 |
1141171200000 | 3793.81 |
1141257600000 | 3882.29 |
1141344000000 | 3790.64 |
1141603200000 | 3776.53 |
1141689600000 | 3592.04 |
1141776000000 | 3600.58 |
1141862400000 | 3711.3 |
1141948800000 | 3677.67 |
1142208000000 | 3740.83 |
1142294400000 | 3840.23 |
1142380800000 | 3953.74 |
1142467200000 | 3943.95 |
1142553600000 | 3973 |
1142812800000 | 3978.03 |
1142899200000 | 3919.91 |
1142985600000 | 3922.03 |
1143072000000 | 3984.4 |
1143158400000 | 4014.24 |
1143417600000 | 4064.35 |
1143504000000 | 3987.76 |
1143590400000 | 3948.72 |
1143676800000 | 4123.15 |
1143763200000 | 4078.57 |
1144022400000 | 4185.95 |
1144108800000 | 4211.56 |
1144195200000 | 4196.64 |
1144281600000 | 4149.29 |
1144368000000 | 4094.13 |
1144627200000 | 4078.19 |
1144713600000 | 4127.36 |
1144800000000 | 4094.43 |
1144886400000 | 4082.33 |
1144972800000 | 4082.33 |
1145232000000 | 4137.45 |
1145318400000 | 4206.43 |
1145404800000 | 4241.55 |
1145491200000 | 4185.8 |
1145577600000 | 4196.34 |
1145836800000 | 4140.08 |
1145923200000 | 4148.42 |
1146009600000 | 4128.44 |
1146096000000 | 4140.7 |
1146182400000 | 4199.2 |
1146441600000 | 4240.16 |
1146528000000 | 4242.69 |
1146614400000 | 4216.4 |
1146700800000 | 4239.55 |
1146787200000 | 4291 |
1147046400000 | 4237.1 |
1147132800000 | 4301.59 |
1147219200000 | 4342.71 |
1147305600000 | 4313.27 |
1147392000000 | 4120.63 |
1147651200000 | 3794.96 |
1147737600000 | 3835.63 |
1147824000000 | 3833.3 |
1147910400000 | 3757.7 |
1147996800000 | 3636.47 |
1148256000000 | 3513.25 |
1148342400000 | 3705.92 |
1148428800000 | 3537.67 |
1148515200000 | 3591.29 |
1148601600000 | 3687.42 |
1148860800000 | 3783.95 |
1148947200000 | 3671.93 |
1149033600000 | 3567.65 |
1149120000000 | 3586.9 |
1149206400000 | 3658.98 |
1149465600000 | 3699.64 |
1149552000000 | 3460.77 |
1149638400000 | 3404.68 |
1149724800000 | 3146.1 |
1149811200000 | 3408.01 |
1150070400000 | 3350.7 |
1150156800000 | 3157.9 |
1150243200000 | 3221.55 |
1150329600000 | 3366.16 |
1150416000000 | 3375.36 |
1150675200000 | 3343.01 |
1150761600000 | 3319.65 |
1150848000000 | 3330.64 |
1150934400000 | 3253.51 |
1151020800000 | 3168.16 |
1151280000000 | 3088.96 |
1151366400000 | 3180.03 |
1151452800000 | 3231.08 |
1151539200000 | 3286.85 |
1151625600000 | 3424.39 |
1151884800000 | 3547.7 |
1151971200000 | 3546.38 |
1152057600000 | 3365.52 |
1152144000000 | 3415.14 |
1152230400000 | 3458.52 |
1152489600000 | 3480.57 |
1152576000000 | 3443.72 |
1152662400000 | 3506.61 |
1152748800000 | 3344.77 |
1152835200000 | 3315.44 |
1153094400000 | 3218.33 |
1153180800000 | 3261.78 |
1153267200000 | 3370.22 |
1153353600000 | 3402.61 |
1153440000000 | 3309.95 |
1153699200000 | 3326.45 |
1153785600000 | 3350.87 |
1153872000000 | 3386.57 |
1153958400000 | 3511.17 |
1154044800000 | 3456.47 |
1154304000000 | 3455.95 |
1154390400000 | 3395.26 |
1154476800000 | 3471.73 |
1154563200000 | 3458.25 |
1154649600000 | 3523.55 |
1154908800000 | 3479.94 |
1154995200000 | 3486.58 |
1155081600000 | 3538.74 |
1155168000000 | 3483.58 |
1155254400000 | 3531.75 |
1155513600000 | 3463.44 |
1155600000000 | 3477.99 |
1155686400000 | 3541.58 |
1155772800000 | 3595.43 |
1155859200000 | 3454.77 |
1156118400000 | 3461.93 |
1156204800000 | 3471.28 |
1156291200000 | 3442.36 |
1156377600000 | 3426.85 |
1156464000000 | 3433.2 |
1156723200000 | 3459.21 |
1156809600000 | 3458.66 |
1156896000000 | 3556.65 |
1156982400000 | 3448.14 |
1157068800000 | 3471.74 |
1157328000000 | 3555.56 |
1157414400000 | 3539.05 |
1157500800000 | 3501.62 |
1157587200000 | 3348.2 |
1157673600000 | 3330.62 |
1157932800000 | 3200.55 |
1158019200000 | 3291.99 |
1158105600000 | 3293.78 |
1158192000000 | 3265.78 |
1158278400000 | 3289.34 |
1158537600000 | 3349.55 |
1158624000000 | 3361.3 |
1158710400000 | 3340.95 |
1158796800000 | 3301.45 |
1158883200000 | 3253.35 |
1159142400000 | 3222.01 |
1159228800000 | 3275.58 |
1159315200000 | 3267.73 |
1159401600000 | 3277.89 |
1159488000000 | 3227.16 |
1159747200000 | 3244.05 |
1159833600000 | 3185.07 |
1159920000000 | 3127.85 |
1160006400000 | 3203.76 |
1160092800000 | 3212.73 |
1160352000000 | 3251.96 |
1160438400000 | 3276.06 |
1160524800000 | 3285.84 |
1160611200000 | 3354.44 |
1160697600000 | 3436.71 |
1160956800000 | 3483.79 |
1161043200000 | 3404.79 |
1161129600000 | 3445.36 |
1161216000000 | 3469.19 |
1161302400000 | 3475.14 |
1161561600000 | 3409.98 |
1161648000000 | 3420.8 |
1161734400000 | 3465.37 |
1161820800000 | 3476.19 |
1161907200000 | 3499.74 |
1162166400000 | 3473.22 |
1162252800000 | 3593.41 |
1162339200000 | 3643.82 |
1162425600000 | 3589.51 |
1162512000000 | 3633.68 |
1162771200000 | 3690.68 |
1162857600000 | 3729.07 |
1162944000000 | 3728.63 |
1163030400000 | 3748.08 |
1163116800000 | 3756.17 |
1163376000000 | 3729.36 |
1163462400000 | 3767.78 |
1163548800000 | 3724.33 |
1163635200000 | 3737.9 |
1163721600000 | 3621.8 |
1163980800000 | 3720.12 |
1164067200000 | 3752.28 |
1164153600000 | 3839.68 |
1164240000000 | 3837.25 |
1164326400000 | 3894.94 |
1164585600000 | 3907.7 |
1164672000000 | 3804.69 |
1164758400000 | 3853.21 |
1164844800000 | 3856.02 |
1164931200000 | 3887.59 |
1165190400000 | 3892.08 |
1165276800000 | 3906.25 |
1165363200000 | 3897.83 |
1165449600000 | 3909.64 |
1165536000000 | 3926.74 |
1165795200000 | 3904.63 |
1165881600000 | 3901.39 |
1165968000000 | 3928.95 |
1166054400000 | 3950.68 |
1166140800000 | 3994.84 |
1166400000000 | 4025.97 |
1166486400000 | 3989.09 |
1166572800000 | 4089.16 |
1166659200000 | 4172.33 |
1166745600000 | 4176.17 |
1167004800000 | 4176.17 |
1167091200000 | 4131.14 |
1167177600000 | 4202.51 |
1167264000000 | 4195.55 |
1167350400000 | 4169.84 |
1167696000000 | 4286.7 |
1167782400000 | 4198.09 |
1167868800000 | 4009.89 |
1167955200000 | 3929.17 |
1168214400000 | 3950.47 |
1168300800000 | 3973.6 |
1168387200000 | 3910.03 |
1168473600000 | 3974.6 |
1168560000000 | 4013.12 |
1168819200000 | 4105.99 |
1168905600000 | 4108.71 |
1168992000000 | 4137.1 |
1169078400000 | 4204.21 |
1169164800000 | 4135.89 |
1169424000000 | 4205.58 |
1169510400000 | 4195.37 |
1169596800000 | 4210.4 |
1169683200000 | 4182.48 |
1169769600000 | 4146.76 |
1170028800000 | 4109.27 |
1170115200000 | 4140.69 |
1170201600000 | 4188.88 |
1170288000000 | 4269.49 |
1170374400000 | 4238.01 |
1170633600000 | 4205.2 |
1170720000000 | 4273.49 |
1170806400000 | 4255.33 |
1170892800000 | 4205.96 |
1170979200000 | 4230.86 |
1171238400000 | 4155.92 |
1171324800000 | 4204.81 |
1171411200000 | 4273.97 |
1171497600000 | 4327.19 |
1171584000000 | 4356.95 |
1171843200000 | 4414.3 |
1171929600000 | 4384.67 |
1172016000000 | 4363.98 |
1172102400000 | 4473.9 |
1172188800000 | 4480.62 |
1172448000000 | 4486.51 |
1172534400000 | 4284.75 |
1172620800000 | 4183.36 |
1172707200000 | 4098.67 |
1172793600000 | 4086.1 |
1173052800000 | 3898.77 |
1173139200000 | 3962.69 |
1173225600000 | 3987.2 |
1173312000000 | 4090.57 |
1173398400000 | 4163.11 |
1173657600000 | 4173.27 |
1173744000000 | 4097.22 |
1173830400000 | 3956.57 |
1173916800000 | 4059.29 |
1174003200000 | 4034.64 |
1174262400000 | 4112.05 |
1174348800000 | 4169.27 |
1174435200000 | 4197.22 |
1174521600000 | 4345.44 |
1174608000000 | 4386.06 |
1174867200000 | 4353.72 |
1174953600000 | 4342.02 |
1175040000000 | 4261.37 |
1175126400000 | 4355.14 |
1175212800000 | 4437.87 |
1175472000000 | 4448.78 |
1175558400000 | 4525.97 |
1175644800000 | 4535.62 |
1175731200000 | 4559.24 |
1175817600000 | 4559.24 |
1176076800000 | 4573.5 |
1176163200000 | 4604.03 |
1176249600000 | 4571.09 |
1176336000000 | 4595.55 |
1176422400000 | 4634.5 |
1176681600000 | 4763.65 |
1176768000000 | 4802.89 |
1176854400000 | 4761.47 |
1176940800000 | 4774.59 |
1177027200000 | 4859.43 |
1177286400000 | 4840.11 |
1177372800000 | 4800.63 |
1177459200000 | 4853.47 |
1177545600000 | 4813.04 |
1177632000000 | 4803.97 |
1177891200000 | 4798.03 |
1177977600000 | 4805.16 |
1178064000000 | 4807.29 |
1178150400000 | 4843.91 |
1178236800000 | 4891.73 |
1178496000000 | 4912.55 |
1178582400000 | 4822.63 |
1178668800000 | 4852.77 |
1178755200000 | 4801.2 |
1178841600000 | 4814.65 |
1179100800000 | 4784.3 |
1179187200000 | 4750.13 |
1179273600000 | 4736.09 |
1179360000000 | 4647.81 |
1179446400000 | 4703.07 |
1179705600000 | 4754.33 |
1179792000000 | 4757.32 |
1179878400000 | 4833.33 |
1179964800000 | 4708.27 |
1180051200000 | 4691.55 |
1180310400000 | 4700.39 |
1180396800000 | 4690.73 |
1180483200000 | 4577.81 |
1180569600000 | 4623.94 |
1180656000000 | 4665.19 |
1180915200000 | 4592.86 |
1181001600000 | 4581.93 |
1181088000000 | 4519.5 |
1181174400000 | 4536.06 |
1181260800000 | 4405.94 |
1181520000000 | 4481.23 |
1181606400000 | 4434.79 |
1181692800000 | 4451.18 |
1181779200000 | 4576.8 |
1181865600000 | 4644.47 |
1182124800000 | 4698.34 |
1182211200000 | 4701.49 |
1182297600000 | 4725.96 |
1182384000000 | 4640.47 |
1182470400000 | 4617.78 |
1182729600000 | 4558.41 |
1182816000000 | 4469 |
1182902400000 | 4451.89 |
1182988800000 | 4541.91 |
1183075200000 | 4564.07 |
1183334400000 | 4648.61 |
1183420800000 | 4642.35 |
1183507200000 | 4662.79 |
1183593600000 | 4590.38 |
1183680000000 | 4670.96 |
1183939200000 | 4775.88 |
1184025600000 | 4741.14 |
1184112000000 | 4721.47 |
1184198400000 | 4765.52 |
1184284800000 | 4787.56 |
1184544000000 | 4796.48 |
1184630400000 | 4758.35 |
1184716800000 | 4737.79 |
1184803200000 | 4839.47 |
1184889600000 | 4855.7 |
1185148800000 | 4952.97 |
1185235200000 | 4904.21 |
1185321600000 | 4774.79 |
1185408000000 | 4630.55 |
1185494400000 | 4430.95 |
1185753600000 | 4451.74 |
1185840000000 | 4525.2 |
1185926400000 | 4371.37 |
1186012800000 | 4411.11 |
1186099200000 | 4361.56 |
1186358400000 | 4255.59 |
1186444800000 | 4354.47 |
1186531200000 | 4547.91 |
1186617600000 | 4481.51 |
1186704000000 | 4272.51 |
1186963200000 | 4372.87 |
1187049600000 | 4238.59 |
1187136000000 | 4152.39 |
1187222400000 | 3934.73 |
1187308800000 | 3951.18 |
1187568000000 | 4074.14 |
1187654400000 | 4044.45 |
1187740800000 | 4225.01 |
1187827200000 | 4255.55 |
1187913600000 | 4255.48 |
1188172800000 | 4329.45 |
1188259200000 | 4268.45 |
1188345600000 | 4302.65 |
1188432000000 | 4424.12 |
1188518400000 | 4519.35 |
1188777600000 | 4560.19 |
1188864000000 | 4552.88 |
1188950400000 | 4457.2 |
1189036800000 | 4486.39 |
1189123200000 | 4382.64 |
1189382400000 | 4427.93 |
1189468800000 | 4562.63 |
1189555200000 | 4579.05 |
1189641600000 | 4608.07 |
1189728000000 | 4573.02 |
1189987200000 | 4512.97 |
1190073600000 | 4520.12 |
1190160000000 | 4699.8 |
1190246400000 | 4713.25 |
1190332800000 | 4680.83 |
1190592000000 | 4701.49 |
1190678400000 | 4665.08 |
1190764800000 | 4718.57 |
1190851200000 | 4790.64 |
1190937600000 | 4745.02 |
1191196800000 | 4748.02 |
1191283200000 | 4834.69 |
1191369600000 | 4962.17 |
1191456000000 | 4977.91 |
1191542400000 | 5056.23 |
1191801600000 | 5032.66 |
1191888000000 | 5031.83 |
1191974400000 | 5022.33 |
1192060800000 | 5166.92 |
1192147200000 | 5129.43 |
1192406400000 | 5093.03 |
1192492800000 | 4973.83 |
1192579200000 | 5079.3 |
1192665600000 | 5052.95 |
1192752000000 | 5018.86 |
1193011200000 | 4922.94 |
1193097600000 | 5091.24 |
1193184000000 | 5102.47 |
1193270400000 | 5250.22 |
1193356800000 | 5417.06 |
1193616000000 | 5404.36 |
1193702400000 | 5396.62 |
1193788800000 | 5433.71 |
1193875200000 | 5328.26 |
1193961600000 | 5320.32 |
1194220800000 | 5310.83 |
1194307200000 | 5397.07 |
1194393600000 | 5452.84 |
1194480000000 | 5459.38 |
1194566400000 | 5350.56 |
1194825600000 | 5181.85 |
1194912000000 | 5221.93 |
1194998400000 | 5343.43 |
1195084800000 | 5223.31 |
1195171200000 | 5127.09 |
1195430400000 | 5012.31 |
1195516800000 | 5128.15 |
1195603200000 | 4957.94 |
1195689600000 | 5010.41 |
1195776000000 | 4974.33 |
1196035200000 | 4881.74 |
1196121600000 | 4750.54 |
1196208000000 | 4860.19 |
1196294400000 | 4986.91 |
1196380800000 | 5027.43 |
1196640000000 | 5034.64 |
1196726400000 | 5032.55 |
1196812800000 | 5064.36 |
1196899200000 | 5095.59 |
1196985600000 | 5163.27 |
1197244800000 | 5161.55 |
1197331200000 | 5163.66 |
1197417600000 | 5134.88 |
1197504000000 | 4939.32 |
1197590400000 | 4785.5 |
1197849600000 | 4731.27 |
1197936000000 | 4671.18 |
1198022400000 | 4605.93 |
1198108800000 | 4603.55 |
1198195200000 | 4748.04 |
1198454400000 | 4799.78 |
1198540800000 | 4799.78 |
1198627200000 | 4808.74 |
1198713600000 | 5006.76 |
1198800000000 | 4989.68 |
1199059200000 | 4829.18 |
1199232000000 | 4912.16 |
1199318400000 | 4849.34 |
1199404800000 | 4822.14 |
1199664000000 | 4749.34 |
1199750400000 | 4855.45 |
1199836800000 | 4795.32 |
1199923200000 | 4696.47 |
1200009600000 | 4699.73 |
1200268800000 | 4817.51 |
1200355200000 | 4716.66 |
1200441600000 | 4455.03 |
1200528000000 | 4467.49 |
1200614400000 | 4388.07 |
1200873600000 | 4140.68 |
1200960000000 | 4202.97 |
1201046400000 | 4162.28 |
1201132800000 | 4392.17 |
1201219200000 | 4260.15 |
1201478400000 | 4112.74 |
1201564800000 | 4224.11 |
1201651200000 | 4217.88 |
1201737600000 | 4127.56 |
1201824000000 | 4318.77 |
1202083200000 | 4264.98 |
1202169600000 | 4057.1 |
1202256000000 | 4006.96 |
1202342400000 | 3938.05 |
1202428800000 | 3930.64 |
1202688000000 | 3897.63 |
1202774400000 | 4069.33 |
1202860800000 | 4064.79 |
1202947200000 | 4172.39 |
1203033600000 | 4127.82 |
1203292800000 | 4192.97 |
1203379200000 | 4270.75 |
1203465600000 | 4100.83 |
1203552000000 | 4236.15 |
1203638400000 | 4220.63 |
1203897600000 | 4305.15 |
1203984000000 | 4457.46 |
1204070400000 | 4528.8 |
1204156800000 | 4456.18 |
1204243200000 | 4385.71 |
1204502400000 | 4337.52 |
1204588800000 | 4310.76 |
1204675200000 | 4291.85 |
1204761600000 | 4257.65 |
1204848000000 | 4198.59 |
1205107200000 | 4138.02 |
1205193600000 | 4294.88 |
1205280000000 | 4372.32 |
1205366400000 | 4248.38 |
1205452800000 | 4290.13 |
1205712000000 | 4053.84 |
1205798400000 | 4196.15 |
1205884800000 | 4167.96 |
1205971200000 | 3916.88 |
1206057600000 | 3916.88 |
1206316800000 | 3968.74 |
1206403200000 | 4091.73 |
1206489600000 | 4160.69 |
1206576000000 | 4232.24 |
1206662400000 | 4142.1 |
1206921600000 | 4033.33 |
1207008000000 | 4108.16 |
1207094400000 | 4311.01 |
1207180800000 | 4310.81 |
1207267200000 | 4334.4 |
1207526400000 | 4433.8 |
1207612800000 | 4449.53 |
1207699200000 | 4438.86 |
1207785600000 | 4416.33 |
1207872000000 | 4441.43 |
1208131200000 | 4346.92 |
1208217600000 | 4379.68 |
1208304000000 | 4418.46 |
1208390400000 | 4458.34 |
1208476800000 | 4488.42 |
1208736000000 | 4508.95 |
1208822400000 | 4569.26 |
1208908800000 | 4553.01 |
1208995200000 | 4443.06 |
1209081600000 | 4466.92 |
1209340800000 | 4518.65 |
1209427200000 | 4510.22 |
1209513600000 | 4518.48 |
1209600000000 | 4459.69 |
1209686400000 | 4501.21 |
1209945600000 | 4557.89 |
1210032000000 | 4673.92 |
1210118400000 | 4731.88 |
1210204800000 | 4692.73 |
1210291200000 | 4643 |
1210550400000 | 4697.31 |
1210636800000 | 4715.77 |
1210723200000 | 4686.77 |
1210809600000 | 4733.24 |
1210896000000 | 4814.46 |
1211155200000 | 4867.11 |
1211241600000 | 4785.06 |
1211328000000 | 4780.43 |
1211414400000 | 4758.63 |
1211500800000 | 4738.88 |
1211760000000 | 4670.63 |
1211846400000 | 4598.69 |
1211932800000 | 4596.12 |
1212019200000 | 4626.57 |
1212105600000 | 4586.46 |
1212364800000 | 4497.91 |
1212451200000 | 4503.87 |
1212537600000 | 4429.55 |
1212624000000 | 4431.29 |
1212710400000 | 4458.68 |
1212969600000 | 4343.38 |
1213056000000 | 4260.93 |
1213142400000 | 4161.14 |
1213228800000 | 4167.05 |
1213315200000 | 4159.16 |
1213574400000 | 4183.18 |
1213660800000 | 4168.24 |
1213747200000 | 4106.87 |
1213833600000 | 4168.2 |
1213920000000 | 4048.74 |
1214179200000 | 3989.85 |
1214265600000 | 3962.52 |
1214352000000 | 4075.36 |
1214438400000 | 4103.16 |
1214524800000 | 4145.04 |
1214784000000 | 4148.29 |
1214870400000 | 4043.03 |
1214956800000 | 4046.6 |
1215043200000 | 3958.6 |
1215129600000 | 3983.47 |
1215388800000 | 3994.62 |
1215475200000 | 3927.01 |
1215561600000 | 4023.55 |
1215648000000 | 3968.29 |
1215734400000 | 4000.43 |
1215993600000 | 4005.36 |
1216080000000 | 3919.9 |
1216166400000 | 3994.88 |
1216252800000 | 4225.23 |
1216339200000 | 4136.34 |
1216598400000 | 4076.97 |
1216684800000 | 4077.53 |
1216771200000 | 4099.13 |
1216857600000 | 4094.36 |
1216944000000 | 4038.54 |
1217203200000 | 4115.2 |
1217289600000 | 4161.92 |
1217376000000 | 4260.13 |
1217462400000 | 4340.98 |
1217548800000 | 4171.03 |
1217808000000 | 4110.55 |
1217894400000 | 4112.91 |
1217980800000 | 4151.07 |
1218067200000 | 4074.89 |
1218153600000 | 3985.13 |
1218412800000 | 4020.9 |
1218499200000 | 3943.02 |
1218585600000 | 3903.78 |
1218672000000 | 4082.48 |
1218758400000 | 3978.4 |
1219017600000 | 4017.37 |
1219104000000 | 3850.73 |
1219190400000 | 3911.74 |
1219276800000 | 3987.86 |
1219363200000 | 4031.52 |
1219622400000 | 3954.57 |
1219708800000 | 3928.46 |
1219795200000 | 4031.65 |
1219881600000 | 4177.97 |
1219968000000 | 4159.52 |
1220227200000 | 4004.52 |
1220313600000 | 4024.09 |
1220400000000 | 3967.09 |
1220486400000 | 3903.41 |
1220572800000 | 3788.39 |
1220832000000 | 3986.04 |
1220918400000 | 3859.74 |
1221004800000 | 3774.57 |
1221091200000 | 3654.9 |
1221177600000 | 3792.08 |
1221436800000 | 3732.68 |
1221523200000 | 3622.27 |
1221609600000 | 3541.49 |
1221696000000 | 3467.98 |
1221782400000 | 3795.07 |
1222041600000 | 3879.24 |
1222128000000 | 3603.7 |
1222214400000 | 3642.89 |
1222300800000 | 3653.09 |
1222387200000 | 3643.95 |
1222646400000 | 3447.72 |
1222732800000 | 3577.42 |
1222819200000 | 3510.59 |
1222905600000 | 3325.45 |
1222992000000 | 3299.09 |
1223251200000 | 2906.85 |
1223337600000 | 2969.9 |
1223424000000 | 2790.7 |
1223510400000 | 2893.37 |
1223596800000 | 2737.18 |
1223856000000 | 2867.17 |
1223942400000 | 3057.45 |
1224028800000 | 2762.59 |
1224115200000 | 2412.36 |
1224201600000 | 2419.71 |
1224460800000 | 2461.33 |
1224547200000 | 2393.34 |
1224633600000 | 2159.28 |
1224720000000 | 2125.44 |
1224806400000 | 2035.8 |
1225065600000 | 2040.15 |
1225152000000 | 2180.22 |
1225238400000 | 2456.96 |
1225324800000 | 2550.2 |
1225411200000 | 2662.94 |
1225670400000 | 2672.02 |
1225756800000 | 2773.01 |
1225843200000 | 2696.17 |
1225929600000 | 2524.85 |
1226016000000 | 2454.15 |
1226275200000 | 2605.02 |
1226361600000 | 2438.91 |
1226448000000 | 2378.76 |
1226534400000 | 2345.88 |
1226620800000 | 2482.41 |
1226880000000 | 2415.85 |
1226966400000 | 2349.19 |
1227052800000 | 2351.38 |
1227139200000 | 2198.07 |
1227225600000 | 2209.96 |
1227484800000 | 2398.93 |
1227571200000 | 2582.11 |
1227657600000 | 2600.78 |
1227744000000 | 2703.15 |
1227830400000 | 2645.06 |
1228089600000 | 2498.38 |
1228176000000 | 2399.78 |
1228262400000 | 2413.54 |
1228348800000 | 2481.39 |
1228435200000 | 2383.23 |
1228694400000 | 2606.69 |
1228780800000 | 2636.02 |
1228867200000 | 2721.22 |
1228953600000 | 2737.92 |
1229040000000 | 2606.34 |
1229299200000 | 2639.91 |
1229385600000 | 2619.32 |
1229472000000 | 2819.92 |
1229558400000 | 2898.33 |
1229644800000 | 2781.6 |
1229904000000 | 2771.55 |
1229990400000 | 2814.11 |
1230076800000 | 2767.6 |
1230163200000 | 2767.6 |
1230249600000 | 2766.89 |
1230508800000 | 2886.2 |
1230595200000 | 2953.68 |
1230681600000 | 2997.55 |
1230854400000 | 2969.19 |
1231113600000 | 3067.72 |
1231200000000 | 3124.57 |
1231286400000 | 3033.58 |
1231372800000 | 2910.63 |
1231459200000 | 2906.02 |
1231718400000 | 2822.21 |
1231804800000 | 2767.39 |
1231891200000 | 2646.13 |
1231977600000 | 2615.54 |
1232064000000 | 2711.48 |
1232323200000 | 2623.39 |
1232409600000 | 2559.29 |
1232496000000 | 2562.02 |
1232582400000 | 2560.77 |
1232668800000 | 2467.04 |
1232928000000 | 2557.55 |
1233014400000 | 2669 |
1233100800000 | 2736.86 |
1233187200000 | 2669.78 |
1233273600000 | 2609.6 |
1233532800000 | 2532.28 |
1233619200000 | 2577.15 |
1233705600000 | 2647.09 |
1233792000000 | 2628.83 |
1233878400000 | 2794.92 |
1234137600000 | 2873.7 |
1234224000000 | 2818.96 |
1234310400000 | 2740.29 |
1234396800000 | 2673.83 |
1234483200000 | 2668.53 |
1234742400000 | 2632.02 |
1234828800000 | 2551.14 |
1234915200000 | 2547.6 |
1235001600000 | 2600.96 |
1235088000000 | 2489.02 |
1235347200000 | 2538.51 |
1235433600000 | 2507.44 |
1235520000000 | 2514.01 |
1235606400000 | 2586.4 |
1235692800000 | 2436.25 |
1235952000000 | 2334.25 |
1236038400000 | 2287.48 |
1236124800000 | 2332.54 |
1236211200000 | 2286.78 |
1236297600000 | 2289.85 |
1236556800000 | 2240.65 |
1236643200000 | 2336.66 |
1236729600000 | 2457.86 |
1236816000000 | 2550.04 |
1236902400000 | 2602.26 |
1237161600000 | 2651.17 |
1237248000000 | 2568.55 |
1237334400000 | 2575.85 |
1237420800000 | 2794.42 |
1237507200000 | 2819.34 |
1237766400000 | 2954.53 |
1237852800000 | 2946.96 |
1237939200000 | 3007.77 |
1238025600000 | 2984.48 |
1238112000000 | 2853.22 |
1238371200000 | 2751.75 |
1238457600000 | 2858.04 |
1238544000000 | 2961.93 |
1238630400000 | 3083.69 |
1238716800000 | 3063.3 |
1238976000000 | 3017.73 |
1239062400000 | 2966.52 |
1239148800000 | 2966.9 |
1239235200000 | 3075.48 |
1239321600000 | 3075.48 |
1239580800000 | 3085.86 |
1239667200000 | 3112.95 |
1239753600000 | 3060.37 |
1239840000000 | 3090.13 |
1239926400000 | 3059.02 |
1240185600000 | 2935.73 |
1240272000000 | 2880.61 |
1240358400000 | 2936.28 |
1240444800000 | 2997.41 |
1240531200000 | 3081.95 |
1240790400000 | 3115 |
1240876800000 | 3137.83 |
1240963200000 | 3201.41 |
1241049600000 | 3203.51 |
1241136000000 | 3207.76 |
1241395200000 | 3405.43 |
1241481600000 | 3356.04 |
1241568000000 | 3369.07 |
1241654400000 | 3348.82 |
1241740800000 | 3392.08 |
1242000000000 | 3408.64 |
1242086400000 | 3412.4 |
1242172800000 | 3314.81 |
1242259200000 | 3299.74 |
1242345600000 | 3346 |
1242604800000 | 3345.55 |
1242691200000 | 3478.55 |
1242777600000 | 3585.1 |
1242864000000 | 3429.26 |
1242950400000 | 3575.01 |
1243209600000 | 3600.37 |
1243296000000 | 3556.16 |
1243382400000 | 3639.56 |
1243468800000 | 3659.72 |
1243555200000 | 3708.31 |
1243814400000 | 3816.44 |
1243900800000 | 3802.3 |
1243987200000 | 3718.17 |
1244073600000 | 3747.45 |
1244160000000 | 3734.29 |
1244419200000 | 3625.08 |
1244505600000 | 3703.11 |
1244592000000 | 3730.11 |
1244678400000 | 3712.4 |
1244764800000 | 3689.55 |
1245024000000 | 3671.86 |
1245110400000 | 3709.76 |
1245196800000 | 3568.85 |
1245283200000 | 3579.56 |
1245369600000 | 3606.37 |
1245628800000 | 3475.44 |
1245715200000 | 3446.35 |
1245801600000 | 3597.69 |
1245888000000 | 3597.66 |
1245974400000 | 3701.49 |
1246233600000 | 3744.82 |
1246320000000 | 3778.03 |
1246406400000 | 3852.77 |
1246492800000 | 3750.05 |
1246579200000 | 3722.11 |
1246838400000 | 3608.2 |
1246924800000 | 3660.1 |
1247011200000 | 3585.9 |
1247097600000 | 3612.6 |
1247184000000 | 3611.23 |
1247443200000 | 3576.22 |
1247529600000 | 3661.14 |
1247616000000 | 3791.09 |
1247702400000 | 3826.13 |
1247788800000 | 3828.72 |
1248048000000 | 3937.51 |
1248134400000 | 4026.81 |
1248220800000 | 4049.82 |
1248307200000 | 4088.94 |
1248393600000 | 4012.87 |
1248652800000 | 4015.72 |
1248739200000 | 3925.3 |
1248825600000 | 3870.79 |
1248912000000 | 3968.04 |
1248998400000 | 3978.24 |
1249257600000 | 4117.39 |
1249344000000 | 4061.23 |
1249430400000 | 3984.65 |
1249516800000 | 3970.48 |
1249603200000 | 4024.83 |
1249862400000 | 4004.4 |
1249948800000 | 3935.63 |
1250035200000 | 3944.91 |
1250121600000 | 4000.44 |
1250208000000 | 3954.24 |
1250467200000 | 3824.32 |
1250553600000 | 3920.51 |
1250640000000 | 3904.92 |
1250726400000 | 4009.53 |
1250812800000 | 4127.16 |
1251072000000 | 4197.99 |
1251158400000 | 4193.55 |
1251244800000 | 4150.97 |
1251331200000 | 4155.18 |
1251417600000 | 4258.39 |
1251676800000 | 4197.41 |
1251763200000 | 4165.86 |
1251849600000 | 4101.9 |
1251936000000 | 4152.75 |
1252022400000 | 4227.96 |
1252281600000 | 4302.1 |
1252368000000 | 4357.18 |
1252454400000 | 4382.41 |
1252540800000 | 4342.92 |
1252627200000 | 4487.97 |
1252886400000 | 4402.92 |
1252972800000 | 4463.33 |
1253059200000 | 4566.13 |
1253145600000 | 4608.15 |
1253232000000 | 4541.27 |
1253491200000 | 4457.17 |
1253577600000 | 4540.01 |
1253664000000 | 4466.48 |
1253750400000 | 4457.83 |
1253836800000 | 4442.84 |
1254096000000 | 4459.28 |
1254182400000 | 4406.57 |
1254268800000 | 4324.88 |
1254355200000 | 4297.4 |
1254441600000 | 4223.61 |
1254700800000 | 4298.24 |
1254787200000 | 4450.82 |
1254873600000 | 4467.25 |
1254960000000 | 4547.43 |
1255046400000 | 4521.37 |
1255305600000 | 4631.87 |
1255392000000 | 4613.7 |
1255478400000 | 4698.14 |
1255564800000 | 4706.38 |
1255651200000 | 4600.18 |
1255910400000 | 4657.82 |
1255996800000 | 4643.5 |
1256083200000 | 4646.12 |
1256169600000 | 4633.24 |
1256256000000 | 4617.59 |
1256515200000 | 4552.5 |
1256601600000 | 4423.85 |
1256688000000 | 4285.06 |
1256774400000 | 4354.49 |
1256860800000 | 4290.11 |
1257120000000 | 4217.37 |
1257206400000 | 4166.15 |
1257292800000 | 4290.87 |
1257379200000 | 4324.66 |
1257465600000 | 4367.6 |
1257724800000 | 4489.45 |
1257811200000 | 4511.97 |
1257897600000 | 4579.83 |
1257984000000 | 4541.37 |
1258070400000 | 4514.89 |
1258329600000 | 4603.6 |
1258416000000 | 4538.31 |
1258502400000 | 4578.28 |
1258588800000 | 4461.03 |
1258675200000 | 4418.9 |
1258934400000 | 4567.79 |
1259020800000 | 4559.98 |
1259107200000 | 4639.05 |
1259193600000 | 4474.43 |
1259280000000 | 4499.76 |
1259539200000 | 4506.74 |
1259625600000 | 4648.59 |
1259712000000 | 4685.99 |
1259798400000 | 4638.9 |
1259884800000 | 4565.19 |
1260144000000 | 4549.33 |
1260230400000 | 4493.77 |
1260316800000 | 4427.73 |
1260403200000 | 4515.68 |
1260489600000 | 4546.98 |
1260748800000 | 4645.05 |
1260835200000 | 4597.32 |
1260921600000 | 4620.38 |
1261008000000 | 4552.34 |
1261094400000 | 4515.52 |
1261353600000 | 4436.63 |
1261440000000 | 4461.83 |
1261526400000 | 4561.96 |
1261612800000 | 4616.59 |
1261699200000 | 4616.59 |
1261958400000 | 4691.5 |
1262044800000 | 4681.44 |
1262131200000 | 4665.83 |
1262217600000 | 4736.52 |
1262563200000 | 4796.55 |
1262649600000 | 4825.1 |
1262736000000 | 4824.15 |
1262822400000 | 4737.09 |
1262908800000 | 4770.65 |
1263168000000 | 4790.08 |
1263254400000 | 4722.72 |
1263340800000 | 4711.57 |
1263427200000 | 4701.15 |
1263513600000 | 4689.6 |
1263772800000 | 4689.96 |
1263859200000 | 4684.56 |
1263945600000 | 4599.3 |
1264032000000 | 4560.73 |
1264118400000 | 4463.69 |
1264377600000 | 4480.84 |
1264464000000 | 4427.8 |
1264550400000 | 4427.92 |
1264636800000 | 4458.09 |
1264723200000 | 4490.06 |
1264982400000 | 4464.89 |
1265068800000 | 4544.28 |
1265155200000 | 4555.74 |
1265241600000 | 4377.52 |
1265328000000 | 4255.86 |
1265587200000 | 4276.58 |
1265673600000 | 4362.01 |
1265760000000 | 4330.6 |
1265846400000 | 4354.18 |
1265932800000 | 4323.3 |
1266192000000 | 4380.66 |
1266278400000 | 4436.34 |
1266364800000 | 4530.14 |
1266451200000 | 4525.76 |
1266537600000 | 4452.02 |
1266796800000 | 4430.26 |
1266883200000 | 4389.22 |
1266969600000 | 4353.36 |
1267056000000 | 4312.41 |
1267142400000 | 4461.96 |
1267401600000 | 4517.09 |
1267488000000 | 4596.45 |
1267574400000 | 4689.03 |
1267660800000 | 4729.14 |
1267747200000 | 4759.36 |
1268006400000 | 4832.47 |
1268092800000 | 4804.46 |
1268179200000 | 4829.64 |
1268265600000 | 4760.1 |
1268352000000 | 4840.28 |
1268611200000 | 4809.69 |
1268697600000 | 4876.2 |
1268784000000 | 4991.28 |
1268870400000 | 5058.81 |
1268956800000 | 4991.24 |
1269216000000 | 4996.54 |
1269302400000 | 4971.27 |
1269388800000 | 4925.29 |
1269475200000 | 4877.85 |
1269561600000 | 4874.72 |
1269820800000 | 4912.97 |
1269907200000 | 4927.02 |
1269993600000 | 4958.89 |
1270080000000 | 5039.37 |
1270166400000 | 5039.37 |
1270425600000 | 5073.84 |
1270512000000 | 5133.7 |
1270598400000 | 5157.2 |
1270684800000 | 5083.66 |
1270771200000 | 5131.68 |
1271030400000 | 5125.05 |
1271116800000 | 5019.37 |
1271203200000 | 5069.37 |
1271289600000 | 5102.49 |
1271376000000 | 4977.59 |
1271635200000 | 4888.08 |
1271721600000 | 4967.2 |
1271808000000 | 4957.66 |
1271894400000 | 4863.51 |
1271980800000 | 4928.86 |
1272240000000 | 5047.02 |
1272326400000 | 5024.62 |
1272412800000 | 4881.72 |
1272499200000 | 4987.31 |
1272585600000 | 5012.47 |
1272844800000 | 4982.52 |
1272931200000 | 4799.86 |
1273017600000 | 4682.54 |
1273104000000 | 4649.51 |
1273190400000 | 4466.69 |
1273449600000 | 4759.65 |
1273536000000 | 4726.48 |
1273622400000 | 4910.99 |
1273708800000 | 4872.54 |
1273795200000 | 4721.9 |
1274054400000 | 4720.95 |
1274140800000 | 4756.9 |
1274227200000 | 4532.38 |
1274313600000 | 4289.4 |
1274400000000 | 4326.47 |
1274659200000 | 4452.27 |
1274745600000 | 4272.17 |
1274832000000 | 4632.25 |
1274918400000 | 4665.47 |
1275004800000 | 4682.91 |
1275264000000 | 4637.44 |
1275350400000 | 4623.74 |
1275436800000 | 4634.58 |
1275523200000 | 4620.83 |
1275609600000 | 4460.68 |
1275868800000 | 4377.64 |
1275955200000 | 4374.77 |
1276041600000 | 4468.79 |
1276128000000 | 4513.69 |
1276214400000 | 4472.1 |
1276473600000 | 4610.58 |
1276560000000 | 4678.86 |
1276646400000 | 4689.77 |
1276732800000 | 4737.4 |
1276819200000 | 4786.78 |
1277078400000 | 4821.79 |
1277164800000 | 4748.96 |
1277251200000 | 4717.56 |
1277337600000 | 4619.85 |
1277424000000 | 4604.93 |
1277683200000 | 4651.02 |
1277769600000 | 4523.73 |
1277856000000 | 4455.53 |
1277942400000 | 4342.55 |
1278028800000 | 4435.33 |
1278288000000 | 4435.82 |
1278374400000 | 4580.65 |
1278460800000 | 4595.2 |
1278547200000 | 4642.97 |
1278633600000 | 4670.23 |
1278892800000 | 4646.28 |
1278979200000 | 4743.75 |
1279065600000 | 4747.52 |
1279152000000 | 4742.47 |
1279238400000 | 4738.98 |
1279497600000 | 4641.17 |
1279584000000 | 4673.07 |
1279670400000 | 4821.18 |
1279756800000 | 4957.32 |
1279843200000 | 4970.84 |
1280102400000 | 5050.96 |
1280188800000 | 5052.78 |
1280275200000 | 5003.23 |
1280361600000 | 5047.17 |
1280448000000 | 5034.39 |
1280707200000 | 5135.4 |
1280793600000 | 5062.32 |
1280880000000 | 5047.5 |
1280966400000 | 5067.35 |
1281052800000 | 5041.5 |
1281312000000 | 5069.65 |
1281398400000 | 4979.89 |
1281484800000 | 4895.42 |
1281571200000 | 4903.12 |
1281657600000 | 4879.92 |
1281916800000 | 4932.56 |
1282003200000 | 4969.51 |
1282089600000 | 4890.54 |
1282176000000 | 4895 |
1282262400000 | 4814.87 |
1282521600000 | 4869.71 |
1282608000000 | 4811.89 |
1282694400000 | 4698.58 |
1282780800000 | 4822.05 |
1282867200000 | 4786.8 |
1283126400000 | 4853.28 |
1283212800000 | 4862.7 |
1283299200000 | 5029.83 |
1283385600000 | 5055.73 |
1283472000000 | 5101.61 |
1283731200000 | 5089.71 |
1283817600000 | 5003.37 |
1283904000000 | 5047.26 |
1283990400000 | 5093.82 |
1284076800000 | 5137.24 |
1284336000000 | 5268.53 |
1284422400000 | 5303.31 |
1284508800000 | 5289.28 |
1284595200000 | 5236.51 |
1284681600000 | 5202.38 |
1284940800000 | 5313.8 |
1285027200000 | 5325.44 |
1285113600000 | 5382.11 |
1285200000000 | 5369.86 |
1285286400000 | 5403.56 |
1285545600000 | 5450.34 |
1285632000000 | 5479.79 |
1285718400000 | 5526.05 |
1285804800000 | 5591.62 |
1285891200000 | 5589.21 |
1286150400000 | 5517.9 |
1286236800000 | 5668.15 |
1286323200000 | 5706.89 |
1286409600000 | 5640.53 |
1286496000000 | 5678.72 |
1286755200000 | 5675.81 |
1286841600000 | 5712.11 |
1286928000000 | 5853.3 |
1287014400000 | 5873.7 |
1287100800000 | 5790.74 |
1287360000000 | 5774.45 |
1287446400000 | 5657.96 |
1287532800000 | 5691.08 |
1287619200000 | 5775.57 |
1287705600000 | 5671.28 |
1287964800000 | 5686.18 |
1288051200000 | 5669.59 |
1288137600000 | 5511.82 |
1288224000000 | 5592.48 |
1288310400000 | 5682.54 |
1288569600000 | 5676.71 |
1288656000000 | 5745.8 |
1288742400000 | 5806.85 |
1288828800000 | 5931 |
1288915200000 | 5975.22 |
1289174400000 | 5892.4 |
1289260800000 | 6006.14 |
1289347200000 | 5930.36 |
1289433600000 | 5884.33 |
1289520000000 | 5915.75 |
1289779200000 | 5874.16 |
1289865600000 | 5758.06 |
1289952000000 | 5808.05 |
1290038400000 | 5835.08 |
1290124800000 | 5809.33 |
1290384000000 | 5814.84 |
1290470400000 | 5651.65 |
1290556800000 | 5720.5 |
1290643200000 | 5751.26 |
1290729600000 | 5637.34 |
1290988800000 | 5563.93 |
1291075200000 | 5510.49 |
1291161600000 | 5636.43 |
1291248000000 | 5819.29 |
1291334400000 | 5920.67 |
1291593600000 | 5977.06 |
1291680000000 | 5959.4 |
1291766400000 | 5918.62 |
1291852800000 | 5969.74 |
1291939200000 | 5968.11 |
1292198400000 | 5907.88 |
1292284800000 | 5940.7 |
1292371200000 | 5982.34 |
1292457600000 | 5958.55 |
1292544000000 | 5917.26 |
1292803200000 | 5940.68 |
1292889600000 | 6043.17 |
1292976000000 | 6052.8 |
1293062400000 | 6104.07 |
1293148800000 | 6101.64 |
1293408000000 | 6098.57 |
1293494400000 | 6157.54 |
1293580800000 | 6220.21 |
1293667200000 | 6219.5 |
1293753600000 | 6282.14 |
1294012800000 | 6322.17 |
1294099200000 | 6247.9 |
1294185600000 | 6169.09 |
1294272000000 | 6093.47 |
1294358400000 | 6095.82 |
1294617600000 | 5996.29 |
1294704000000 | 6042.14 |
1294790400000 | 6142.57 |
1294876800000 | 6181.2 |
1294963200000 | 6094.86 |
1295222400000 | 6060.89 |
1295308800000 | 6075.82 |
1295395200000 | 5985.72 |
1295481600000 | 5800.49 |
1295568000000 | 5849.34 |
1295827200000 | 5871.11 |
1295913600000 | 5784.19 |
1296000000000 | 5795.84 |
1296086400000 | 5847.63 |
1296172800000 | 5621.36 |
1296432000000 | 5568.4 |
1296518400000 | 5656.63 |
1296604800000 | 5725.61 |
1296691200000 | 5671.23 |
1296777600000 | 5725.91 |
1297036800000 | 5657.8 |
1297123200000 | 5733.62 |
1297209600000 | 5672.31 |
1297296000000 | 5552.91 |
1297382400000 | 5658.77 |
1297641600000 | 5632.45 |
1297728000000 | 5648.82 |
1297814400000 | 5685.41 |
1297900800000 | 5713.23 |
1297987200000 | 5776.72 |
1298246400000 | 5837.46 |
1298332800000 | 5781.75 |
1298419200000 | 5691.55 |
1298505600000 | 5668.75 |
1298592000000 | 5787.11 |
1298851200000 | 5885.78 |
1298937600000 | 5829.92 |
1299024000000 | 5923.58 |
1299110400000 | 5936.97 |
1299196800000 | 5960.06 |
1299456000000 | 5981.14 |
1299542400000 | 5902.66 |
1299628800000 | 5935.38 |
1299715200000 | 5735.46 |
1299801600000 | 5815.97 |
1300060800000 | 5838.73 |
1300147200000 | 5568.7 |
1300233600000 | 5633.75 |
1300320000000 | 5588.62 |
1300406400000 | 5617.93 |
1300665600000 | 5664.36 |
1300752000000 | 5775.4 |
1300838400000 | 5792.74 |
1300924800000 | 5949 |
1301011200000 | 5959.5 |
1301270400000 | 5905.82 |
1301356800000 | 5983.03 |
1301443200000 | 6135.33 |
1301529600000 | 6168.5 |
1301616000000 | 6276.21 |
1301875200000 | 6306.89 |
1301961600000 | 6303.53 |
1302048000000 | 6413.14 |
1302134400000 | 6368.69 |
1302220800000 | 6398.06 |
1302480000000 | 6366.71 |
1302566400000 | 6198.28 |
1302652800000 | 6155.33 |
1302739200000 | 6080.69 |
1302825600000 | 6029.41 |
1303084800000 | 5843.08 |
1303171200000 | 5944.71 |
1303257600000 | 6178.55 |
1303344000000 | 6259.21 |
1303430400000 | 6259.21 |
1303689600000 | 6242.24 |
1303776000000 | 6309.62 |
1303862400000 | 6346.78 |
1303948800000 | 6393.77 |
1304035200000 | 6496.42 |
1304294400000 | 6523.39 |
1304380800000 | 6332.16 |
1304467200000 | 6199.67 |
1304553600000 | 6051.65 |
1304640000000 | 6178.44 |
1304899200000 | 6040.04 |
1304985600000 | 6107.21 |
1305072000000 | 6023.69 |
1305158400000 | 5860.17 |
1305244800000 | 5862.22 |
1305504000000 | 5926.08 |
1305590400000 | 5832.43 |
1305676800000 | 5899.11 |
1305763200000 | 5961.09 |
1305849600000 | 5919.66 |
1306108800000 | 5747.4 |
1306195200000 | 5860.84 |
1306281600000 | 5812.2 |
1306368000000 | 5874.5 |
1306454400000 | 6033.39 |
1306713600000 | 6000.42 |
1306800000000 | 6164.08 |
1306886400000 | 6169.16 |
1306972800000 | 6147.99 |
1307059200000 | 6101.65 |
1307318400000 | 6060.38 |
1307404800000 | 6140.07 |
1307491200000 | 6095.85 |
1307577600000 | 6069.23 |
1307664000000 | 5962.73 |
1307923200000 | 5951.87 |
1308009600000 | 5965.54 |
1308096000000 | 5910.13 |
1308182400000 | 5858.16 |
1308268800000 | 5868.49 |
1308528000000 | 5887 |
1308614400000 | 5973.05 |
1308700800000 | 5908.39 |
1308787200000 | 5716.01 |
1308873600000 | 5751.17 |
1309132800000 | 5815.16 |
1309219200000 | 5902.44 |
1309305600000 | 5980.32 |
1309392000000 | 6063.62 |
1309478400000 | 6098 |
1309737600000 | 6159.17 |
1309824000000 | 6176.75 |
1309910400000 | 6132.71 |
1309996800000 | 6214.34 |
1310083200000 | 6107.65 |
1310342400000 | 5961.78 |
1310428800000 | 5952.59 |
1310515200000 | 6055.52 |
1310601600000 | 6046.03 |
1310688000000 | 6057.3 |
1310947200000 | 5902.22 |
1311033600000 | 5975.68 |
1311120000000 | 6003.03 |
1311206400000 | 6098.1 |
1311292800000 | 6066.12 |
1311552000000 | 6110.71 |
1311638400000 | 6161.69 |
1311724800000 | 6091.09 |
1311811200000 | 6040.02 |
1311897600000 | 6005.45 |
1312156800000 | 6056.21 |
1312243200000 | 5975.05 |
1312329600000 | 5904.87 |
1312416000000 | 5616.7 |
1312502400000 | 5596.77 |
1312761600000 | 5344.58 |
1312848000000 | 5159.65 |
1312934400000 | 5235.09 |
1313020800000 | 5401.68 |
1313107200000 | 5458.38 |
1313366400000 | 5606.78 |
1313452800000 | 5566.85 |
1313539200000 | 5632.76 |
1313625600000 | 5396.03 |
1313712000000 | 5476.8 |
1313971200000 | 5481.04 |
1314057600000 | 5410.99 |
1314144000000 | 5433.47 |
1314230400000 | 5361.84 |
1314316800000 | 5436.28 |
1314576000000 | 5726.11 |
1314662400000 | 5715.14 |
1314748800000 | 5918.12 |
1314835200000 | 5942.66 |
1314921600000 | 5787.78 |
1315180800000 | 5670.21 |
1315267200000 | 5583.33 |
1315353600000 | 5750.45 |
1315440000000 | 5823.1 |
1315526400000 | 5643.64 |
1315785600000 | 5470.09 |
1315872000000 | 5537.94 |
1315958400000 | 5564.56 |
1316044800000 | 5627.09 |
1316131200000 | 5626.15 |
1316390400000 | 5415.67 |
1316476800000 | 5494.8 |
1316563200000 | 5327.41 |
1316649600000 | 4965.2 |
1316736000000 | 4868.07 |
1316995200000 | 4948.38 |
1317081600000 | 5297.51 |
1317168000000 | 5238.31 |
1317254400000 | 5074.09 |
1317340800000 | 5021.21 |
1317600000000 | 4931.67 |
1317686400000 | 4763.04 |
1317772800000 | 4925.85 |
1317859200000 | 4979.98 |
1317945600000 | 5147.6 |
1318204800000 | 5272.41 |
1318291200000 | 5206.93 |
1318377600000 | 5342.63 |
1318464000000 | 5215.89 |
1318550400000 | 5269.21 |
1318809600000 | 5226.71 |
1318896000000 | 5168.3 |
1318982400000 | 5249.57 |
1319068800000 | 5046.45 |
1319155200000 | 5179.65 |
1319414400000 | 5303.37 |
1319500800000 | 5369.09 |
1319587200000 | 5306.59 |
1319673600000 | 5609.7 |
1319760000000 | 5703.99 |
1320019200000 | 5488.31 |
1320105600000 | 5267.48 |
1320192000000 | 5445.32 |
1320278400000 | 5552.89 |
1320364800000 | 5466.7 |
1320624000000 | 5530.48 |
1320710400000 | 5599.61 |
1320796800000 | 5395.57 |
1320883200000 | 5406.26 |
1320969600000 | 5506.85 |
1321228800000 | 5452.89 |
1321315200000 | 5367.44 |
1321401600000 | 5382.49 |
1321488000000 | 5352.01 |
1321574400000 | 5224.58 |
1321833600000 | 5032.48 |
1321920000000 | 5017 |
1322006400000 | 4894.45 |
1322092800000 | 4994.39 |
1322179200000 | 4938.62 |
1322438400000 | 5130.23 |
1322524800000 | 5097.31 |
1322611200000 | 5475.96 |
1322697600000 | 5455.33 |
1322784000000 | 5478.77 |
1323043200000 | 5539.81 |
1323129600000 | 5464.72 |
1323216000000 | 5486.74 |
1323302400000 | 5395.25 |
1323388800000 | 5435.86 |
1323648000000 | 5284.49 |
1323734400000 | 5252.32 |
1323820800000 | 5075.31 |
1323907200000 | 5127.84 |
1323993600000 | 5153.37 |
1324252800000 | 5113.02 |
1324339200000 | 5200.98 |
1324425600000 | 5172.59 |
1324512000000 | 5280.45 |
1324598400000 | 5340.88 |
1324857600000 | 5340.88 |
1324944000000 | 5340.85 |
1325030400000 | 5323.83 |
1325116800000 | 5302.95 |
1325203200000 | 5384.84 |
1325462400000 | 5384.84 |
1325548800000 | 5493.9 |
1325635200000 | 5405.34 |
1325721600000 | 5339.18 |
1325808000000 | 5418.71 |
1326067200000 | 5412.86 |
1326153600000 | 5459.08 |
1326240000000 | 5421.56 |
1326326400000 | 5475.03 |
1326412800000 | 5403.23 |
1326672000000 | 5509.02 |
1326758400000 | 5570.25 |
1326844800000 | 5629.17 |
1326931200000 | 5708.67 |
1327017600000 | 5695.66 |
1327276800000 | 5726.07 |
1327363200000 | 5659.97 |
1327449600000 | 5566.37 |
1327536000000 | 5820.56 |
1327622400000 | 5829.57 |
1327881600000 | 5720.94 |
1327968000000 | 5812.41 |
1328054400000 | 5985.78 |
1328140800000 | 6053.66 |
1328227200000 | 6081.28 |
1328486400000 | 6008.68 |
1328572800000 | 5996.53 |
1328659200000 | 6048.36 |
1328745600000 | 6057.07 |
1328832000000 | 5876.02 |
1329091200000 | 5928.24 |
1329177600000 | 5897.7 |
1329264000000 | 5909.95 |
1329350400000 | 5788.52 |
1329436800000 | 5897.36 |
1329696000000 | 5964.72 |
1329782400000 | 5940.27 |
1329868800000 | 5902.81 |
1329955200000 | 5970.8 |
1330041600000 | 6085.8 |
1330300800000 | 6018.38 |
1330387200000 | 6140.2 |
1330473600000 | 6239.02 |
1330560000000 | 6238.41 |
1330646400000 | 6178.46 |
1330905600000 | 6122.05 |
1330992000000 | 5944.31 |
1331078400000 | 5950.14 |
1331164800000 | 6104.47 |
1331251200000 | 6159.32 |
1331510400000 | 6098.6 |
1331596800000 | 6154.8 |
1331683200000 | 6069.8 |
1331769600000 | 6108.17 |
1331856000000 | 6088.39 |
1332115200000 | 6122.45 |
1332201600000 | 6036.05 |
1332288000000 | 6016.18 |
1332374400000 | 5914.02 |
1332460800000 | 5932.74 |
1332720000000 | 6069.44 |
1332806400000 | 6144.77 |
1332892800000 | 6030.7 |
1332979200000 | 5954.57 |
1333065600000 | 6026.25 |
1333324800000 | 6112.9 |
1333411200000 | 6114.74 |
1333497600000 | 5855.71 |
1333584000000 | 5928.63 |
1333670400000 | 5928.63 |
1333929600000 | 5884.63 |
1334016000000 | 5765.44 |
1334102400000 | 5794.09 |
1334188800000 | 5851.81 |
1334275200000 | 5816.75 |
1334534400000 | 5781.78 |
1334620800000 | 5927.62 |
1334707200000 | 5963.86 |
1334793600000 | 5927.05 |
1334880000000 | 6004.76 |
1335139200000 | 5886.76 |
1335225600000 | 5967.81 |
1335312000000 | 5981.02 |
1335398400000 | 6036.45 |
1335484800000 | 6064.31 |
1335744000000 | 6097.03 |
1335830400000 | 6107.56 |
1335916800000 | 6099.28 |
1336003200000 | 6119.94 |
1336089600000 | 6051.43 |
1336348800000 | 6013.59 |
1336435200000 | 5856.45 |
1336521600000 | 5733.97 |
1336608000000 | 5833.43 |
1336694400000 | 5812.68 |
1336953600000 | 5639.62 |
1337040000000 | 5572.71 |
1337126400000 | 5609.13 |
1337212800000 | 5562.65 |
1337299200000 | 5516.68 |
1337558400000 | 5512.69 |
1337644800000 | 5613.72 |
1337731200000 | 5389.59 |
1337817600000 | 5513.73 |
1337904000000 | 5485.44 |
1338163200000 | 5517.66 |
1338249600000 | 5612.89 |
1338336000000 | 5404.36 |
1338422400000 | 5420.71 |
1338508800000 | 5397.12 |
1338768000000 | 5493.52 |
1338854400000 | 5515.73 |
1338940800000 | 5650.18 |
1339027200000 | 5717.12 |
1339113600000 | 5584.95 |
1339372800000 | 5567.85 |
1339459200000 | 5589.18 |
1339545600000 | 5690.79 |
1339632000000 | 5623.24 |
1339718400000 | 5675.3 |
1339977600000 | 5782.35 |
1340064000000 | 5904.93 |
1340150400000 | 5953.78 |
1340236800000 | 5830.37 |
1340323200000 | 5663.78 |
1340582400000 | 5580.54 |
1340668800000 | 5584.44 |
1340755200000 | 5627.5 |
1340841600000 | 5499.44 |
1340928000000 | 5710.9 |
1341187200000 | 5703.16 |
1341273600000 | 5821.41 |
1341360000000 | 5781.23 |
1341446400000 | 5857.89 |
1341532800000 | 5758.84 |
1341792000000 | 5718.67 |
1341878400000 | 5790.6 |
1341964800000 | 5713.2 |
1342051200000 | 5574.44 |
1342137600000 | 5692.56 |
1342396800000 | 5736.93 |
1342483200000 | 5733.91 |
1342569600000 | 5838.67 |
1342656000000 | 5827.11 |
1342742400000 | 5755.71 |
1343001600000 | 5560.17 |
1343088000000 | 5552.91 |
1343174400000 | 5617.48 |
1343260800000 | 5766.28 |
1343347200000 | 5952.33 |
1343606400000 | 5977.11 |
1343692800000 | 5887.01 |
1343779200000 | 5931.07 |
1343865600000 | 5866.54 |
1343952000000 | 6105.38 |
1344211200000 | 6123.3 |
1344297600000 | 6086.59 |
1344384000000 | 6054.76 |
1344470400000 | 6110.72 |
1344556800000 | 6130.38 |
1344816000000 | 6036.07 |
1344902400000 | 6065.33 |
1344988800000 | 6027.86 |
1345075200000 | 6055.42 |
1345161600000 | 5912.35 |
1345420800000 | 5916.13 |
1345507200000 | 6045.07 |
1345593600000 | 5945.75 |
1345680000000 | 5995.56 |
1345766400000 | 5930.57 |
1346025600000 | 5963.42 |
1346112000000 | 5915.29 |
1346198400000 | 5922.43 |
1346284800000 | 5792.83 |
1346371200000 | 5859.01 |
1346630400000 | 5906.09 |
1346716800000 | 5870.14 |
1346803200000 | 5818.25 |
1346889600000 | 6011.59 |
1346976000000 | 6077.97 |
1347235200000 | 6063.89 |
1347321600000 | 6074.87 |
1347408000000 | 5907.22 |
1347494400000 | 5932.85 |
1347580800000 | 6112.53 |
1347840000000 | 6114.28 |
1347926400000 | 6119.18 |
1348012800000 | 6118.04 |
1348099200000 | 6057.27 |
1348185600000 | 6134.59 |
1348444800000 | 6115.16 |
1348531200000 | 6178.03 |
1348617600000 | 6020.67 |
1348704000000 | 6103.84 |
1348790400000 | 6103.81 |
1349049600000 | 6097.79 |
1349136000000 | 6063.08 |
1349222400000 | 5975.59 |
1349308800000 | 5932.06 |
1349395200000 | 5827.02 |
1349654400000 | 5614.06 |
1349740800000 | 5668.42 |
1349827200000 | 5765.51 |
1349913600000 | 5819.74 |
1350000000000 | 5889.18 |
1350259200000 | 5777.08 |
1350345600000 | 5902.86 |
1350432000000 | 6035.3 |
1350518400000 | 5969.88 |
1350604800000 | 5920.6 |
1350864000000 | 5977.19 |
1350950400000 | 5821.75 |
1351036800000 | 5865.09 |
1351123200000 | 5913.56 |
1351209600000 | 5933.72 |
1351468800000 | 5934.91 |
1351555200000 | 5993.12 |
1351641600000 | 5958.88 |
1351728000000 | 6006.69 |
1351814400000 | 5994.16 |
1352073600000 | 6041.45 |
1352160000000 | 6097.7 |
1352246400000 | 6101.29 |
1352332800000 | 6052.27 |
1352419200000 | 6024.92 |
1352678400000 | 6013.37 |
1352764800000 | 6009.57 |
1352851200000 | 5872.96 |
1352937600000 | 5816.08 |
1353024000000 | 5834.96 |
1353283200000 | 5945.25 |
1353369600000 | 5897.16 |
1353456000000 | 5829.8 |
1353542400000 | 5873.27 |
1353628800000 | 5900.04 |
1353888000000 | 5911.86 |
1353974400000 | 5926.89 |
1354060800000 | 5862.86 |
1354147200000 | 5975.77 |
1354233600000 | 5899.71 |
1354492800000 | 5913.25 |
1354579200000 | 5944.73 |
1354665600000 | 6005.6 |
1354752000000 | 6118.18 |
1354838400000 | 6115.91 |
1355097600000 | 6142.45 |
1355184000000 | 6176.28 |
1355270400000 | 6206.22 |
1355356800000 | 6209.47 |
1355443200000 | 6215.59 |
1355702400000 | 6268.63 |
1355788800000 | 6334.18 |
1355875200000 | 6405.44 |
1355961600000 | 6420.39 |
1356048000000 | 6366.81 |
1356307200000 | 6361.73 |
1356393600000 | 6361.73 |
1356480000000 | 6380.99 |
1356566400000 | 6500.72 |
1356652800000 | 6521.45 |
1356912000000 | 6500.07 |
1357084800000 | 6566.87 |
1357171200000 | 6550.04 |
1357257600000 | 6525.98 |
1357516800000 | 6540.81 |
1357603200000 | 6505.44 |
1357689600000 | 6519.53 |
1357776000000 | 6448.29 |
1357862400000 | 6344.36 |
1358121600000 | 6350.24 |
1358208000000 | 6210.23 |
1358294400000 | 6206.05 |
1358380800000 | 6231.09 |
1358467200000 | 6199.35 |
1358726400000 | 6230.99 |
1358812800000 | 6212.6 |
1358899200000 | 6102.87 |
1358985600000 | 6138.18 |
1359072000000 | 6204.11 |
1359331200000 | 6083.34 |
1359417600000 | 6137.62 |
1359504000000 | 6053.76 |
1359590400000 | 6148.88 |
1359676800000 | 6208.32 |
1359936000000 | 6192.98 |
1360022400000 | 6289.84 |
1360108800000 | 6206.83 |
1360195200000 | 6258.87 |
1360281600000 | 6298.43 |
1360540800000 | 6282.15 |
1360627200000 | 6241.91 |
1360713600000 | 6291.97 |
1360800000000 | 6305.8 |
1360886400000 | 6271.9 |
1361145600000 | 6219.44 |
1361232000000 | 6234.37 |
1361318400000 | 6209.5 |
1361404800000 | 6122.68 |
1361491200000 | 6117.26 |
1361750400000 | 6196.25 |
1361836800000 | 6158.6 |
1361923200000 | 6081.23 |
1362009600000 | 6048.24 |
1362096000000 | 6067.09 |
1362355200000 | 6003.96 |
1362441600000 | 6133.07 |
1362528000000 | 6098.7 |
1362614400000 | 6073.57 |
1362700800000 | 6152.07 |
1362960000000 | 6180.62 |
1363046400000 | 6115.21 |
1363132800000 | 6029.38 |
1363219200000 | 6065.35 |
1363305600000 | 6022.56 |
1363564800000 | 6022.62 |
1363651200000 | 5943.95 |
1363737600000 | 5960.89 |
1363824000000 | 5932.67 |
1363910400000 | 5892.17 |
1364169600000 | 5937.57 |
1364256000000 | 6029.88 |
1364342400000 | 5927.63 |
1364428800000 | 6007.45 |
1364515200000 | 6007.45 |
1364774400000 | 6001.82 |
1364860800000 | 5997.94 |
1364947200000 | 5906.8 |
1365033600000 | 5872.61 |
1365120000000 | 5833.87 |
1365379200000 | 5928.83 |
1365465600000 | 5997.73 |
1365552000000 | 6097.58 |
1365638400000 | 6112.12 |
1365724800000 | 6003.25 |
1365984000000 | 5759.14 |
1366070400000 | 5807.42 |
1366156800000 | 5736.2 |
1366243200000 | 5753.79 |
1366329600000 | 5809.03 |
1366588800000 | 5733.43 |
1366675200000 | 5823.22 |
1366761600000 | 5849.06 |
1366848000000 | 5976.37 |
1366934400000 | 5914.23 |
1367193600000 | 6036.94 |
1367280000000 | 6014.41 |
1367366400000 | 5974.72 |
1367452800000 | 6121.32 |
1367539200000 | 6187.57 |
1367798400000 | 6131.53 |
1367884800000 | 6097.29 |
1367971200000 | 6205.14 |
1368057600000 | 6206.39 |
1368144000000 | 6140.08 |
1368403200000 | 6143.18 |
1368489600000 | 6146.36 |
1368576000000 | 6150.96 |
1368662400000 | 6195.01 |
1368748800000 | 6087.48 |
1369008000000 | 5930.99 |
1369094400000 | 5963.26 |
1369180800000 | 5942.16 |
1369267200000 | 5848.25 |
1369353600000 | 5877.62 |
1369612800000 | 5890.99 |
1369699200000 | 5867.03 |
1369785600000 | 5745.91 |
1369872000000 | 5690.16 |
1369958400000 | 5704.59 |
1370217600000 | 5653.15 |
1370304000000 | 5759.87 |
1370390400000 | 5542.45 |
1370476800000 | 5449.04 |
1370563200000 | 5539.41 |
1370822400000 | 5410.83 |
1370908800000 | 5276.93 |
1370995200000 | 5341.88 |
1371081600000 | 5412.38 |
1371168000000 | 5488.11 |
1371427200000 | 5524.21 |
1371513600000 | 5559.84 |
1371600000000 | 5574.84 |
1371686400000 | 5223.92 |
1371772800000 | 5183.92 |
1372032000000 | 5135.46 |
1372118400000 | 5190 |
1372204800000 | 5297.75 |
1372291200000 | 5433.86 |
1372377600000 | 5617.26 |
1372636800000 | 5699.77 |
1372723200000 | 5692.17 |
1372809600000 | 5465.56 |
1372896000000 | 5597.74 |
1372982400000 | 5370.96 |
1373241600000 | 5403.5 |
1373328000000 | 5505.82 |
1373414400000 | 5487.67 |
1373500800000 | 5624.16 |
1373587200000 | 5714.26 |
1373846400000 | 5757.04 |
1373932800000 | 5725.26 |
1374019200000 | 5769.63 |
1374105600000 | 5741.11 |
1374192000000 | 5667.24 |
1374451200000 | 5712.86 |
1374537600000 | 5778.2 |
1374624000000 | 5777.95 |
1374710400000 | 5751.39 |
1374796800000 | 5690.72 |
1375056000000 | 5747.67 |
1375142400000 | 5801.86 |
1375228800000 | 5764.31 |
1375315200000 | 5797.78 |
1375401600000 | 5829.26 |
1375660800000 | 5837.49 |
1375747200000 | 5786.53 |
1375833600000 | 5792.68 |
1375920000000 | 5846.07 |
1376006400000 | 5896.51 |
1376265600000 | 5930.68 |
1376352000000 | 5861.19 |
1376438400000 | 5909.78 |
1376524800000 | 5803.69 |
1376611200000 | 5897.29 |
1376870400000 | 5746.08 |
1376956800000 | 5761.9 |
1377043200000 | 5725.86 |
1377129600000 | 5731.48 |
1377216000000 | 5774.5 |
1377475200000 | 5771.08 |
1377561600000 | 5648.33 |
1377648000000 | 5562.68 |
1377734400000 | 5603.72 |
1377820800000 | 5684.68 |
1378080000000 | 5727.3 |
1378166400000 | 5673.77 |
1378252800000 | 5700.21 |
1378339200000 | 5785.23 |
1378425600000 | 5913.49 |
1378684800000 | 5943.39 |
1378771200000 | 6035.44 |
1378857600000 | 6113.35 |
1378944000000 | 6189.05 |
1379030400000 | 6173.54 |
1379289600000 | 6253.1 |
1379376000000 | 6311.07 |
1379462400000 | 6193.55 |
1379548800000 | 6461.56 |
1379635200000 | 6271.67 |
1379894400000 | 6300.19 |
1379980800000 | 6292.36 |
1380067200000 | 6323.31 |
1380153600000 | 6215.43 |
1380240000000 | 6170.92 |
1380499200000 | 6130.74 |
1380585600000 | 6154.18 |
1380672000000 | 6180.05 |
1380758400000 | 6205.05 |
1380844800000 | 6247.01 |
1381104000000 | 6272.42 |
1381190400000 | 6235.01 |
1381276800000 | 6137.8 |
1381363200000 | 6269.33 |
1381449600000 | 6306.4 |
1381708800000 | 6287.26 |
1381795200000 | 6392.08 |
1381881600000 | 6519.86 |
1381968000000 | 6523.64 |
1382054400000 | 6587.66 |
1382313600000 | 6590.81 |
1382400000000 | 6666.44 |
1382486400000 | 6582.88 |
1382572800000 | 6566.37 |
1382659200000 | 6514.18 |
1382918400000 | 6564.31 |
1383004800000 | 6551.06 |
1383091200000 | 6585.72 |
1383177600000 | 6474.63 |
1383264000000 | 6342.26 |
1383523200000 | 6331.18 |
1383609600000 | 6242.14 |
1383696000000 | 6277.34 |
1383782400000 | 6252.02 |
1383868800000 | 6131.07 |
1384128000000 | 6103.15 |
1384214400000 | 6129.65 |
1384300800000 | 6037.59 |
1384387200000 | 6108.32 |
1384473600000 | 6245.14 |
1384732800000 | 6327.33 |
1384819200000 | 6240.92 |
1384905600000 | 6329.15 |
1384992000000 | 6193.96 |
1385078400000 | 6190.4 |
1385337600000 | 6254.91 |
1385424000000 | 6109.9 |
1385510400000 | 6123.26 |
1385596800000 | 6189.39 |
1385683200000 | 6229.35 |
1385942400000 | 6151.17 |
1386028800000 | 5986.5 |
1386115200000 | 5891.34 |
1386201600000 | 5969.31 |
1386288000000 | 6117.91 |
1386547200000 | 6133.76 |
1386633600000 | 6120 |
1386720000000 | 6098.84 |
1386806400000 | 5887.48 |
1386892800000 | 5965.8 |
1387152000000 | 5962.32 |
1387238400000 | 6035.73 |
1387324800000 | 6039.75 |
1387411200000 | 6086.03 |
1387497600000 | 6162.28 |
1387756800000 | 6225.26 |
1387843200000 | 6211.53 |
1387929600000 | 6211.53 |
1388016000000 | 6198.63 |
1388102400000 | 6204.54 |
1388361600000 | 6293.17 |
1388448000000 | 6298.14 |
1388620800000 | 6239.1 |
1388707200000 | 6183.8 |
1388966400000 | 6117.23 |
1389052800000 | 6175.75 |
1389139200000 | 6082.91 |
1389225600000 | 5965.28 |
1389312000000 | 6066.38 |
1389571200000 | 6109.23 |
1389657600000 | 6048.65 |
1389744000000 | 6061.46 |
1389830400000 | 6039.05 |
1389916800000 | 6062.39 |
1390176000000 | 6077.58 |
1390262400000 | 6099.28 |
1390348800000 | 6124.89 |
1390435200000 | 6059.21 |
1390521600000 | 5864.43 |
1390780800000 | 5703.86 |
1390867200000 | 5801.36 |
1390953600000 | 5666.84 |
1391040000000 | 5648.77 |
1391126400000 | 5671.49 |
1391385600000 | 5616.39 |
1391472000000 | 5621.47 |
1391558400000 | 5574.8 |
1391644800000 | 5717 |
1391731200000 | 5727.39 |
1391990400000 | 5749.32 |
1392076800000 | 5787.4 |
1392163200000 | 5877.28 |
1392249600000 | 5816.37 |
1392336000000 | 5979.41 |
1392595200000 | 6076.8 |
1392681600000 | 6062.2 |
1392768000000 | 6084.44 |
1392854400000 | 5941.67 |
1392940800000 | 6019.93 |
1393200000000 | 6127.2 |
1393286400000 | 6181.86 |
1393372800000 | 6120.69 |
1393459200000 | 6193.91 |
1393545600000 | 6211.92 |
1393804800000 | 6147.91 |
1393891200000 | 6243.15 |
1393977600000 | 6319.02 |
1394064000000 | 6437.35 |
1394150400000 | 6395.46 |
1394409600000 | 6343.62 |
1394496000000 | 6360.65 |
1394582400000 | 6270.78 |
1394668800000 | 6285.38 |
1394755200000 | 6277.08 |
1395014400000 | 6295.89 |
1395100800000 | 6352.73 |
1395187200000 | 6276.57 |
1395273600000 | 6135.91 |
1395360000000 | 6171.76 |
1395619200000 | 6287.22 |
1395705600000 | 6403 |
1395792000000 | 6507.63 |
1395878400000 | 6495.01 |
1395964800000 | 6605.67 |
1396224000000 | 6632.34 |
1396310400000 | 6665.22 |
1396396800000 | 6618.91 |
1396483200000 | 6566.16 |
1396569600000 | 6608.89 |
1396828800000 | 6581.06 |
1396915200000 | 6687.61 |
1397001600000 | 6684.49 |
1397088000000 | 6805.68 |
1397174400000 | 6651.95 |
1397433600000 | 6620.95 |
1397520000000 | 6522.03 |
1397606400000 | 6561.46 |
1397692800000 | 6682.74 |
1397779200000 | 6682.74 |
1398038400000 | 6672.72 |
1398124800000 | 6664.1 |
1398211200000 | 6621.32 |
1398297600000 | 6630.49 |
1398384000000 | 6627.93 |
1398643200000 | 6641.53 |
1398729600000 | 6655.83 |
1398816000000 | 6618.38 |
1398902400000 | 6648.79 |
1398988800000 | 6751.54 |
1399248000000 | 6670.05 |
1399334400000 | 6687.73 |
1399420800000 | 6708.43 |
1399507200000 | 6859.67 |
1399593600000 | 6811.81 |
1399852800000 | 6874.73 |
1399939200000 | 6933.24 |
1400025600000 | 7036.18 |
1400112000000 | 6933.63 |
1400198400000 | 6913.11 |
1400457600000 | 6993.55 |
1400544000000 | 6948.46 |
1400630400000 | 6974.38 |
1400716800000 | 7048.14 |
1400803200000 | 7113.61 |
1401062400000 | 7048.46 |
1401148800000 | 6915.06 |
1401235200000 | 6880.22 |
1401321600000 | 6951.01 |
1401408000000 | 6782.67 |
1401667200000 | 6771.21 |
1401753600000 | 6739.54 |
1401840000000 | 6704.29 |
1401926400000 | 6754.41 |
1402012800000 | 6912.26 |
1402272000000 | 6869.3 |
1402358400000 | 6929.93 |
1402444800000 | 6878.76 |
1402531200000 | 6956.19 |
1402617600000 | 6917.9 |
1402876800000 | 6927.65 |
1402963200000 | 6864.69 |
1403049600000 | 6877.81 |
1403136000000 | 7018.63 |
1403222400000 | 6988.46 |
1403481600000 | 7002.68 |
1403568000000 | 7054.38 |
1403654400000 | 6956.73 |
1403740800000 | 6970.75 |
1403827200000 | 6947.56 |
1404086400000 | 6985.53 |
1404172800000 | 6997.42 |
1404259200000 | 7029.25 |
1404345600000 | 6979.32 |
1404432000000 | 6993.26 |
1404691200000 | 6967.24 |
1404777600000 | 7032.43 |
1404864000000 | 7034.86 |
1404950400000 | 6947.01 |
1405036800000 | 6985.61 |
1405296000000 | 7025.76 |
1405382400000 | 7039.76 |
1405468800000 | 7118.28 |
1405555200000 | 7081.46 |
1405641600000 | 7057.66 |
1405900800000 | 7022.94 |
1405987200000 | 7158.19 |
1406073600000 | 7228.45 |
1406160000000 | 7235.59 |
1406246400000 | 7200.89 |
1406505600000 | 7237.69 |
1406592000000 | 7270.5 |
1406678400000 | 7117.83 |
1406764800000 | 7060.18 |
1406851200000 | 7074.31 |
1407110400000 | 7156.06 |
1407196800000 | 7111.28 |
1407283200000 | 7038.58 |
1407369600000 | 6997.05 |
1407456000000 | 7074.1 |
1407715200000 | 7246.87 |
1407801600000 | 7271.63 |
1407888000000 | 7308.88 |
1407974400000 | 7245.28 |
1408060800000 | 7169.74 |
1408320000000 | 7201.98 |
1408406400000 | 7234.52 |
1408492800000 | 7170.75 |
1408579200000 | 7216.81 |
1408665600000 | 7165.82 |
1408924800000 | 7201.11 |
1409011200000 | 7286.45 |
1409097600000 | 7294.22 |
1409184000000 | 7239.93 |
1409270400000 | 7199.17 |
1409529600000 | 7202.56 |
1409616000000 | 7193.47 |
1409702400000 | 7317.15 |
1409788800000 | 7371.48 |
1409875200000 | 7317.56 |
1410134400000 | 7294.14 |
1410220800000 | 7156.95 |
1410307200000 | 7041.83 |
1410393600000 | 7025.84 |
1410480000000 | 6968.46 |
1410739200000 | 6922.77 |
1410825600000 | 6944.13 |
1410912000000 | 6993.44 |
1410998400000 | 7031.52 |
1411084800000 | 7019.58 |
1411344000000 | 6801.45 |
1411430400000 | 6723.58 |
1411516800000 | 6718.41 |
1411603200000 | 6580.42 |
1411689600000 | 6618.79 |
1411948800000 | 6567.67 |
1412035200000 | 6555.33 |
1412121600000 | 6532.49 |
1412208000000 | 6483.62 |
1412294400000 | 6503.07 |
1412553600000 | 6696.08 |
1412640000000 | 6672.27 |
1412726400000 | 6545.15 |
1412812800000 | 6657.74 |
1412899200000 | 6449.28 |
1413158400000 | 6523.54 |
1413244800000 | 6563.89 |
1413331200000 | 6420.44 |
1413417600000 | 6440.79 |
1413504000000 | 6551.67 |
1413763200000 | 6541.57 |
1413849600000 | 6749.61 |
1413936000000 | 6710.2 |
1414022400000 | 6724.34 |
1414108800000 | 6717.37 |
1414368000000 | 6755.27 |
1414454400000 | 6893.36 |
1414540800000 | 7031.97 |
1414627200000 | 6980.72 |
1414713600000 | 7037.81 |
1414972800000 | 7058.88 |
1415059200000 | 7044.99 |
1415145600000 | 6934.1 |
1415232000000 | 6891.33 |
1415318400000 | 6842.88 |
1415577600000 | 6935.97 |
1415664000000 | 6942.05 |
1415750400000 | 7014.69 |
1415836800000 | 7051.05 |
1415923200000 | 7173.88 |
1416182400000 | 7147.22 |
1416268800000 | 7199.86 |
1416355200000 | 7131.31 |
1416441600000 | 7080.53 |
1416528000000 | 7346.17 |
1416787200000 | 7294.22 |
1416873600000 | 7294.76 |
1416960000000 | 7237.71 |
1417046400000 | 7239.56 |
1417132800000 | 7076.79 |
1417392000000 | 6924.22 |
1417478400000 | 6974.74 |
1417564800000 | 6959.11 |
1417651200000 | 6890.96 |
1417737600000 | 6790.05 |
1417996800000 | 6654.58 |
1418083200000 | 6602.4 |
1418169600000 | 6507.02 |
1418256000000 | 6385.82 |
1418342400000 | 6345.38 |
1418601600000 | 6265.69 |
1418688000000 | 6256.47 |
1418774400000 | 6307.15 |
1418860800000 | 6762.25 |
1418947200000 | 6734.53 |
1419206400000 | 6740.26 |
1419292800000 | 6716.8 |
1419379200000 | 6659.75 |
1419465600000 | 6659.75 |
1419552000000 | 6701.22 |
1419811200000 | 6847.57 |
1419897600000 | 6833.87 |
1419984000000 | 6814.86 |
1420156800000 | 6699.65 |
1420416000000 | 6500.58 |
1420502400000 | 6670.81 |
1420588800000 | 6744.79 |
1420675200000 | 6916.58 |
1420761600000 | 6871.32 |
1421020800000 | 6742.1 |
1421107200000 | 6923.47 |
1421193600000 | 6793.86 |
1421280000000 | 6811.97 |
1421366400000 | 6712.34 |
1421625600000 | 6748.4 |
1421712000000 | 6762.43 |
1421798400000 | 6956.73 |
1421884800000 | 7066.71 |
1421971200000 | 7117.53 |
1422230400000 | 7196.7 |
1422316800000 | 7155.53 |
1422403200000 | 7232.71 |
1422489600000 | 7196.22 |
1422576000000 | 7144.95 |
1422835200000 | 7240.54 |
1422921600000 | 7398.83 |
1423008000000 | 7325.04 |
1423094400000 | 7460.45 |
1423180800000 | 7353.66 |
1423440000000 | 7252.14 |
1423526400000 | 7163.35 |
1423612800000 | 7012 |
1423699200000 | 7146.17 |
1423785600000 | 7270.03 |
1424044800000 | 7272.26 |
1424131200000 | 7223.45 |
1424217600000 | 7120.59 |
1424304000000 | 7196.98 |
1424390400000 | 7245.59 |
1424649600000 | 7314.26 |
1424736000000 | 7347.18 |
1424822400000 | 7380.87 |
1424908800000 | 7333.64 |
1424995200000 | 7198.44 |
1425254400000 | 7101.4 |
1425340800000 | 7097.85 |
1425427200000 | 7045.97 |
1425513600000 | 7135.94 |
1425600000000 | 6978.87 |
1425859200000 | 6893.82 |
1425945600000 | 6684.84 |
1426032000000 | 6727.9 |
1426118400000 | 6794.59 |
1426204800000 | 6626.65 |
1426464000000 | 6682.2 |
1426550400000 | 6717.51 |
1426636800000 | 6766.41 |
1426723200000 | 6869.82 |
1426809600000 | 6996.75 |
1427068800000 | 7091.3 |
1427155200000 | 7216.47 |
1427241600000 | 7134.51 |
1427328000000 | 6988.91 |
1427414400000 | 6994.8 |
1427673600000 | 7026.43 |
1427760000000 | 7091.54 |
1427846400000 | 7218.47 |
1427932800000 | 7239.61 |
1428019200000 | 7239.61 |
1428278400000 | 7404.78 |
1428364800000 | 7384.6 |
1428451200000 | 7392.8 |
1428537600000 | 7400.52 |
1428624000000 | 7433.28 |
1428883200000 | 7387.94 |
1428969600000 | 7381.48 |
1429056000000 | 7275.32 |
1429142400000 | 7493.1 |
1429228800000 | 7340.21 |
1429488000000 | 7318.84 |
1429574400000 | 7416.87 |
1429660800000 | 7323.29 |
1429747200000 | 7401.68 |
1429833600000 | 7467.54 |
1430092800000 | 7552.06 |
1430179200000 | 7655.63 |
1430265600000 | 7622.58 |
1430352000000 | 7461.67 |
1430438400000 | 7414.16 |
1430697600000 | 7361.14 |
1430784000000 | 7414.36 |
1430870400000 | 7304.63 |
1430956800000 | 7156.69 |
1431043200000 | 7244.94 |
1431302400000 | 7188.25 |
1431388800000 | 7140.33 |
1431475200000 | 7299.87 |
1431561600000 | 7309.71 |
1431648000000 | 7356.74 |
1431907200000 | 7372.97 |
1431993600000 | 7343.24 |
1432080000000 | 7348.98 |
1432166400000 | 7351.25 |
1432252800000 | 7308.22 |
1432512000000 | 7297.98 |
1432598400000 | 7045.66 |
1432684800000 | 6993.76 |
1432771200000 | 6915.94 |
1432857600000 | 6846.29 |
1433116800000 | 6796.8 |
1433203200000 | 6809.88 |
1433289600000 | 6701.81 |
1433376000000 | 6607.12 |
1433462400000 | 6561.85 |
1433721600000 | 6569.14 |
1433808000000 | 6572.89 |
1433894400000 | 6741.32 |
1433980800000 | 6722.43 |
1434067200000 | 6708.93 |
1434326400000 | 6629.21 |
1434412800000 | 6638.76 |
1434499200000 | 6641.43 |
1434585600000 | 6832.83 |
1434672000000 | 6862.05 |
1434931200000 | 6965.93 |
1435017600000 | 6962.37 |
1435104000000 | 7049.45 |
1435190400000 | 7153.2 |
1435276800000 | 7009.86 |
1435536000000 | 6852.02 |
1435622400000 | 7045.43 |
1435708800000 | 6965.72 |
1435795200000 | 7032.46 |
1435881600000 | 6959.89 |
1436140800000 | 6764.67 |
1436227200000 | 6496.27 |
1436313600000 | 6489.59 |
1436400000000 | 6720.69 |
1436486400000 | 6773.58 |
1436745600000 | 6862.01 |
1436832000000 | 6874.59 |
1436918400000 | 6892.55 |
1437004800000 | 6925.88 |
1437091200000 | 6976.71 |
1437350400000 | 6966.93 |
1437436800000 | 7023.23 |
1437523200000 | 6869.44 |
1437609600000 | 6878.49 |
1437696000000 | 6635.83 |
1437955200000 | 6608.15 |
1438041600000 | 6498 |
1438128000000 | 6649.72 |
1438214400000 | 6520.97 |
1438300800000 | 6645.88 |
1438560000000 | 6545.45 |
1438646400000 | 6698.82 |
1438732800000 | 6629.83 |
1438819200000 | 6618.55 |
1438905600000 | 6624.61 |
1439164800000 | 6587.66 |
1439251200000 | 6552.9 |
1439337600000 | 6342.15 |
1439424000000 | 6458.18 |
1439510400000 | 6349.07 |
1439769600000 | 6279.25 |
1439856000000 | 6286.87 |
1439942400000 | 6196.17 |
1440028800000 | 6129.4 |
1440115200000 | 6037.41 |
1440374400000 | 5809.93 |
1440460800000 | 6164.38 |
1440547200000 | 6007.32 |
1440633600000 | 6089.29 |
1440720000000 | 6143 |
1440979200000 | 6135.45 |
1441065600000 | 5875.81 |
1441152000000 | 5913.71 |
1441238400000 | 6026.61 |
1441324800000 | 5740.24 |
1441584000000 | 5586.03 |
1441670400000 | 5767.59 |
1441756800000 | 5781.81 |
1441843200000 | 5760.57 |
1441929600000 | 5741.74 |
1442188800000 | 5889.84 |
1442275200000 | 5917.86 |
1442361600000 | 6089.26 |
1442448000000 | 6117.8 |
1442534400000 | 6110.34 |
1442793600000 | 5948.52 |
1442880000000 | 5778.43 |
1442966400000 | 5788.22 |
1443052800000 | 5683.9 |
1443139200000 | 5739.89 |
1443398400000 | 5545.84 |
1443484800000 | 5599.96 |
1443571200000 | 5739.7 |
1443657600000 | 5811.38 |
1443744000000 | 5899.2 |
1444003200000 | 6161.69 |
1444089600000 | 6176.28 |
1444176000000 | 6327.39 |
1444262400000 | 6302.05 |
1444348800000 | 6401.61 |
1444608000000 | 6369.11 |
1444694400000 | 6275.68 |
1444780800000 | 6294.87 |
1444867200000 | 6441.11 |
1444953600000 | 6446.89 |
1445212800000 | 6417.54 |
1445299200000 | 6368.84 |
1445385600000 | 6244.45 |
1445472000000 | 6311.23 |
1445558400000 | 6359.25 |
1445817600000 | 6344.26 |
1445904000000 | 6281.21 |
1445990400000 | 6341.39 |
1446076800000 | 6095.57 |
1446163200000 | 6146.88 |
1446422400000 | 6188.32 |
1446508800000 | 6171.85 |
1446595200000 | 6186.72 |
1446681600000 | 6172.27 |
1446768000000 | 5967.51 |
1447027200000 | 5947.97 |
1447113600000 | 5877.98 |
1447200000000 | 5898.43 |
1447286400000 | 5800.24 |
1447372800000 | 5615.04 |
1447632000000 | 5700.95 |
1447718400000 | 5851.84 |
1447804800000 | 5815.22 |
1447891200000 | 5975.62 |
1447977600000 | 6061.3 |
1448236800000 | 6042.35 |
1448323200000 | 6031.78 |
1448409600000 | 5935.81 |
1448496000000 | 5908.64 |
1448582400000 | 5781.9 |
1448841600000 | 5717.76 |
1448928000000 | 5665.65 |
1449014400000 | 5639 |
1449100800000 | 5559.91 |
1449187200000 | 5435.95 |
1449446400000 | 5395.22 |
1449532800000 | 5297.93 |
1449619200000 | 5382.27 |
1449705600000 | 4985.07 |
1449792000000 | 4534.04 |
1450051200000 | 4884.03 |
1450137600000 | 5094.41 |
1450224000000 | 5072.9 |
1450310400000 | 5198.97 |
1450396800000 | 5108.07 |
1450656000000 | 5168.36 |
1450742400000 | 5195.52 |
1450828800000 | 5318.69 |
1450915200000 | 5317.88 |
1451001600000 | 5317.88 |
1451260800000 | 5301.2 |
1451347200000 | 5269.53 |
1451433600000 | 5112.74 |
1451520000000 | 5121.12 |
1451865600000 | 4923.32 |
1451952000000 | 4972.5 |
1452038400000 | 4839.78 |
1452124800000 | 4648.68 |
1452211200000 | 4577.27 |
1452470400000 | 4400.7 |
1452556800000 | 4485.88 |
1452643200000 | 4538.44 |
1452729600000 | 4429.45 |
1452816000000 | 4236.58 |
1453075200000 | 4225.3 |
1453161600000 | 4347.27 |
1453248000000 | 4148.75 |
1453334400000 | 4212.55 |
1453420800000 | 4419.72 |
1453680000000 | 4372.42 |
1453766400000 | 4445.71 |
1453852800000 | 4500.01 |
1453939200000 | 4675.84 |
1454025600000 | 4917.3 |
1454284800000 | 4820.39 |
1454371200000 | 4614.98 |
1454457600000 | 4618.35 |
1454544000000 | 4913.28 |
1454630400000 | 4859.06 |
1454889600000 | 4742.97 |
1454976000000 | 4640.32 |
1455062400000 | 4721.92 |
1455148800000 | 4663.94 |
1455235200000 | 4730.79 |
1455494400000 | 4921.7 |
1455580800000 | 4891.92 |
1455667200000 | 5041.15 |
1455753600000 | 5143.46 |
1455840000000 | 4950.99 |
1456099200000 | 5057.15 |
1456185600000 | 4977.65 |
1456272000000 | 4797.65 |
1456358400000 | 4845.04 |
1456444800000 | 4774.75 |
1456704000000 | 4873.13 |
1456790400000 | 5036.26 |
1456876800000 | 5141.69 |
1456963200000 | 5238.72 |
1457049600000 | 5317.99 |
1457308800000 | 5409.63 |
1457395200000 | 5316.54 |
1457481600000 | 5283.49 |
1457568000000 | 5216.67 |
1457654400000 | 5307.61 |
1457913600000 | 5236.78 |
1458000000000 | 5069.16 |
1458086400000 | 5068.03 |
1458172800000 | 5521.78 |
1458259200000 | 5638.04 |
1458518400000 | 5677.09 |
1458604800000 | 5669.88 |
1458691200000 | 5506.44 |
1458777600000 | 5396.18 |
1458864000000 | 5396.18 |
1459123200000 | 5379.63 |
1459209600000 | 5362.72 |
1459296000000 | 5690.52 |
1459382400000 | 5750.72 |
1459468800000 | 5624.01 |
1459728000000 | 5724.66 |
1459814400000 | 5509.96 |
1459900800000 | 5404.8 |
1459987200000 | 5399.04 |
1460073600000 | 5575.92 |
1460332800000 | 5649.33 |
1460419200000 | 5752.81 |
1460505600000 | 5896.02 |
1460592000000 | 5933 |
1460678400000 | 5907.11 |
1460937600000 | 5969.55 |
1461024000000 | 6058.92 |
1461110400000 | 6098.28 |
1461196800000 | 6066.48 |
1461283200000 | 5932.8 |
1461542400000 | 5904.7 |
1461628800000 | 5957.32 |
1461715200000 | 5914.59 |
1461801600000 | 6046.66 |
1461888000000 | 6017.06 |
1462147200000 | 5970.96 |
1462233600000 | 5649.32 |
1462320000000 | 5541.47 |
1462406400000 | 5486.06 |
1462492800000 | 5433.47 |
1462752000000 | 5349.57 |
1462838400000 | 5441.4 |
1462924800000 | 5492.75 |
1463011200000 | 5415.2 |
1463097600000 | 5339.18 |
1463356800000 | 5264.81 |
1463443200000 | 5288.01 |
1463529600000 | 5224.87 |
1463616000000 | 5146.04 |
1463702400000 | 5275.85 |
1463961600000 | 5284.47 |
1464048000000 | 5360.4 |
1464134400000 | 5419.75 |
1464220800000 | 5481.99 |
1464307200000 | 5529.26 |
1464566400000 | 5488.52 |
1464652800000 | 5489.27 |
1464739200000 | 5566.39 |
1464825600000 | 5582.28 |
1464912000000 | 5790.08 |
1465171200000 | 5903.01 |
1465257600000 | 5942.78 |
1465344000000 | 5961.91 |
1465430400000 | 5846.83 |
1465516800000 | 5751.67 |
1465776000000 | 5705.26 |
1465862400000 | 5456.09 |
1465948800000 | 5552.03 |
1466035200000 | 5459.09 |
1466121600000 | 5574.22 |
1466380800000 | 5829.77 |
1466467200000 | 5854.34 |
1466553600000 | 5967.9 |
1466640000000 | 6058.63 |
1466726400000 | 5719 |
1466985600000 | 5302.87 |
1467072000000 | 5520.31 |
1467158400000 | 5793.82 |
1467244800000 | 5935.2 |
1467331200000 | 5968 |
1467590400000 | 5979.78 |
1467676800000 | 5768.14 |
1467763200000 | 5625.8 |
1467849600000 | 5711.04 |
1467936000000 | 5835.15 |
1468195200000 | 6011.46 |
1468281600000 | 6110.87 |
1468368000000 | 6068.6 |
1468454400000 | 6181.26 |
1468540800000 | 6196.05 |
1468800000000 | 6225.71 |
1468886400000 | 6198.25 |
1468972800000 | 6294.25 |
1469059200000 | 6330.02 |
1469145600000 | 6296.1 |
1469404800000 | 6310 |
1469491200000 | 6334.69 |
1469577600000 | 6424.26 |
1469664000000 | 6354.59 |
1469750400000 | 6447.19 |
1470009600000 | 6483.71 |
1470096000000 | 6340.55 |
1470182400000 | 6326.26 |
1470268800000 | 6476.87 |
1470355200000 | 6431.41 |
1470614400000 | 6567.12 |
1470700800000 | 6661.89 |
1470787200000 | 6732.71 |
1470873600000 | 6791.31 |
1470960000000 | 6740.01 |
1471219200000 | 6795.21 |
1471305600000 | 6703.05 |
1471392000000 | 6657.33 |
1471478400000 | 6815.79 |
1471564800000 | 6710.06 |
1471824000000 | 6677.19 |
1471910400000 | 6707.45 |
1471996800000 | 6372.41 |
1472083200000 | 6291.16 |
1472169600000 | 6402.91 |
1472428800000 | 6243.41 |
1472515200000 | 6182.56 |
1472601600000 | 5979.42 |
1472688000000 | 5970.04 |
1472774400000 | 6209.89 |
1473033600000 | 6284.72 |
1473120000000 | 6492.77 |
1473206400000 | 6488.32 |
1473292800000 | 6493.57 |
1473379200000 | 6253.28 |
1473638400000 | 6148.09 |
1473724800000 | 6179.99 |
1473811200000 | 6241.66 |
1473897600000 | 6273.92 |
1473984000000 | 6179.8 |
1474243200000 | 6362.65 |
1474329600000 | 6341.79 |
1474416000000 | 6316.81 |
1474502400000 | 6528.6 |
1474588800000 | 6488.08 |
1474848000000 | 6424.59 |
1474934400000 | 6413.45 |
1475020800000 | 6455.83 |
1475107200000 | 6446.57 |
1475193600000 | 6405.63 |
1475452800000 | 6398.18 |
1475539200000 | 6440.41 |
1475625600000 | 6395.35 |
1475712000000 | 6277.74 |
1475798400000 | 6343.02 |
1476057600000 | 6355.7 |
1476144000000 | 6059.43 |
1476230400000 | 6067.04 |
1476316800000 | 5879.37 |
1476403200000 | 6031.62 |
1476662400000 | 6006.23 |
1476748800000 | 6145.06 |
1476835200000 | 6268.17 |
1476921600000 | 6239.15 |
1477008000000 | 6234.71 |
1477267200000 | 6322.5 |
1477353600000 | 6346.95 |
1477440000000 | 6278.76 |
1477526400000 | 6227.97 |
1477612800000 | 6218.13 |
1477872000000 | 6377.94 |
1477958400000 | 6371.25 |
1478044800000 | 6347.4 |
1478131200000 | 6314.25 |
1478217600000 | 6105.71 |
1478476800000 | 6317.89 |
1478563200000 | 6437.17 |
1478649600000 | 6266.08 |
1478736000000 | 6014.28 |
1478822400000 | 5712.67 |
1479081600000 | 5591.72 |
1479168000000 | 5728.37 |
1479254400000 | 5792.64 |
1479340800000 | 5847.55 |
1479427200000 | 5810.08 |
1479686400000 | 5887.28 |
1479772800000 | 6013.34 |
1479859200000 | 5857.95 |
1479945600000 | 5846.04 |
1480032000000 | 5868.67 |
1480291200000 | 6030.61 |
1480377600000 | 5931.31 |
1480464000000 | 5867.29 |
1480550400000 | 5825.54 |
1480636800000 | 5763.69 |
1480896000000 | 5872.16 |
1480982400000 | 5874.9 |
1481068800000 | 5978.03 |
1481155200000 | 6043.28 |
1481241600000 | 6074.27 |
1481500800000 | 6062.24 |
1481587200000 | 6160.45 |
1481673600000 | 6125.98 |
1481760000000 | 5847.16 |
1481846400000 | 5799.03 |
1482105600000 | 5832.34 |
1482192000000 | 5918.7 |
1482278400000 | 5945.16 |
1482364800000 | 5828.71 |
1482451200000 | 5801.46 |
1482710400000 | 5801.46 |
1482796800000 | 5843.64 |
1482883200000 | 6015.91 |
1482969600000 | 6209.16 |
1483056000000 | 6156.7 |
1483315200000 | 6156.7 |
1483401600000 | 6161.42 |
1483488000000 | 6245.06 |
1483574400000 | 6181.58 |
1483660800000 | 6249.18 |
1483920000000 | 6242.51 |
1484006400000 | 6312.24 |
1484092800000 | 6234.78 |
1484179200000 | 6404.77 |
1484265600000 | 6462.75 |
1484524800000 | 6398.15 |
1484611200000 | 6422.8 |
1484697600000 | 6485.43 |
1484784000000 | 6386.85 |
1484870400000 | 6345.85 |
1485129600000 | 6442.01 |
1485216000000 | 6563.86 |
1485302400000 | 6582.55 |
1485388800000 | 6563.29 |
1485475200000 | 6389.18 |
1485734400000 | 6355.69 |
1485820800000 | 6370.74 |
1485907200000 | 6430.9 |
1485993600000 | 6451.48 |
1486080000000 | 6489.22 |
1486339200000 | 6386.39 |
1486425600000 | 6362.22 |
1486512000000 | 6313.43 |
1486598400000 | 6338.01 |
1486684800000 | 6444.67 |
1486944000000 | 6515.41 |
1487030400000 | 6505.43 |
1487116800000 | 6617.83 |
1487203200000 | 6703.9 |
1487289600000 | 6583.62 |
1487548800000 | 6651.31 |
1487635200000 | 6580.36 |
1487721600000 | 6568.49 |
1487808000000 | 6743.14 |
1487894400000 | 6636.94 |
1488153600000 | 6629.98 |
1488240000000 | 6475.84 |
1488326400000 | 6561.1 |
1488412800000 | 6583.64 |
1488499200000 | 6570.83 |
1488758400000 | 6624.95 |
1488844800000 | 6636.68 |
1488931200000 | 6573.07 |
1489017600000 | 6415.73 |
1489104000000 | 6540.09 |
1489363200000 | 6646.03 |
1489449600000 | 6619.31 |
1489536000000 | 6690.08 |
1489622400000 | 7001.56 |
1489708800000 | 6964.42 |
1489968000000 | 7099.66 |
1490054400000 | 7106.67 |
1490140800000 | 7088.8 |
1490227200000 | 7104.19 |
1490313600000 | 7119.92 |
1490572800000 | 6901.18 |
1490659200000 | 6891.91 |
1490745600000 | 6904.86 |
1490832000000 | 6915.3 |
1490918400000 | 6506.2 |
1491177600000 | 6535.95 |
1491264000000 | 6547.07 |
1491350400000 | 6421.76 |
1491436800000 | 6375.79 |
1491523200000 | 6382.93 |
1491782400000 | 6347.61 |
1491868800000 | 6425.28 |
1491955200000 | 6605.15 |
1492041600000 | 6775.96 |
1492128000000 | 6775.96 |
1492387200000 | 6835.15 |
1492473600000 | 6764.2 |
1492560000000 | 6765.96 |
1492646400000 | 6835.21 |
1492732800000 | 6807.67 |
1492992000000 | 6985.93 |
1493078400000 | 7002.4 |
1493164800000 | 6918.14 |
1493251200000 | 6882.12 |
1493337600000 | 6875.22 |
1493596800000 | 6889.36 |
1493683200000 | 6974.69 |
1493769600000 | 6907.7 |
1493856000000 | 6730.41 |
1493942400000 | 6793.61 |
1494201600000 | 6782.09 |
1494288000000 | 6848.43 |
1494374400000 | 6947.96 |
1494460800000 | 6956.48 |
1494547200000 | 7022.82 |
1494806400000 | 7113.7 |
1494892800000 | 7140.83 |
1494979200000 | 7079.95 |
1495065600000 | 6986.08 |
1495152000000 | 7064.82 |
1495411200000 | 7103.66 |
1495497600000 | 7265.62 |
1495584000000 | 7312.23 |
1495670400000 | 7336.82 |
1495756800000 | 7344.79 |
1496016000000 | 7246.27 |
1496102400000 | 7181.25 |
1496188800000 | 7012.85 |
1496275200000 | 7051.14 |
1496361600000 | 7163.96 |
1496620800000 | 7229.43 |
1496707200000 | 7065.42 |
1496793600000 | 7020.74 |
1496880000000 | 6923.79 |
1496966400000 | 7006.31 |
1497225600000 | 6935.4 |
1497312000000 | 6929.88 |
1497398400000 | 7046.75 |
1497484800000 | 6779.56 |
1497571200000 | 6795.06 |
1497830400000 | 6870.52 |
1497916800000 | 6717.97 |
1498003200000 | 6789.29 |
1498089600000 | 6770.71 |
1498176000000 | 6898.17 |
1498435200000 | 6934.18 |
1498521600000 | 6870.52 |
1498608000000 | 6836.51 |
1498694400000 | 6788.63 |
1498780800000 | 6748.41 |
1499040000000 | 6750.65 |
1499126400000 | 6684.18 |
1499212800000 | 6633.6 |
1499299200000 | 6628.42 |
1499385600000 | 6550.71 |
1499644800000 | 6585.78 |
1499731200000 | 6547.68 |
1499817600000 | 6815.54 |
1499904000000 | 6894.84 |
1499990400000 | 7083.91 |
1500249600000 | 7171.42 |
1500336000000 | 7092 |
1500422400000 | 7232.62 |
1500508800000 | 7229.19 |
1500595200000 | 7260.94 |
1500854400000 | 7305.73 |
1500940800000 | 7249.72 |
1501027200000 | 7296.37 |
1501113600000 | 7312.26 |
1501200000000 | 7327.65 |
1501459200000 | 7245.06 |
1501545600000 | 7209.33 |
1501632000000 | 7173.71 |
1501718400000 | 7143.07 |
1501804800000 | 7120.58 |
1502064000000 | 7296.52 |
1502150400000 | 7329.63 |
1502236800000 | 7192 |
1502323200000 | 7194.52 |
1502409600000 | 7049.06 |
1502668800000 | 7213.04 |
1502755200000 | 7142.24 |
1502841600000 | 7294.21 |
1502928000000 | 7315.99 |
1503014400000 | 7294.19 |
1503273600000 | 7327.23 |
1503360000000 | 7379.58 |
1503446400000 | 7416.53 |
1503532800000 | 7506.47 |
1503619200000 | 7563.43 |
1503878400000 | 7543.59 |
1503964800000 | 7552.85 |
1504051200000 | 7489.12 |
1504137600000 | 7534.56 |
1504224000000 | 7585.34 |
1504483200000 | 7481.59 |
1504569600000 | 7496.88 |
1504656000000 | 7456.83 |
1504742400000 | 7497.37 |
1504828800000 | 7413.52 |
1505088000000 | 7464.14 |
1505174400000 | 7451.32 |
1505260800000 | 7364.01 |
1505347200000 | 7365.91 |
1505433600000 | 7292.19 |
1505692800000 | 7285.3 |
1505779200000 | 7274.3 |
1505865600000 | 7314.33 |
1505952000000 | 7299.04 |
1506038400000 | 7336.42 |
1506297600000 | 7270.39 |
1506384000000 | 7094.91 |
1506470400000 | 6996.38 |
1506556800000 | 6992.57 |
1506643200000 | 7083.09 |
1506902400000 | 7030.49 |
1506988800000 | 7094.98 |
1507075200000 | 7233.56 |
1507161600000 | 7250.08 |
1507248000000 | 7230.3 |
1507507200000 | 7214.49 |
1507593600000 | 7373.92 |
1507680000000 | 7449 |
1507766400000 | 7528.03 |
1507852800000 | 7648.48 |
1508112000000 | 7711.11 |
1508198400000 | 7582.2 |
1508284800000 | 7551.02 |
1508371200000 | 7541.46 |
1508457600000 | 7441.71 |
1508716800000 | 7415.21 |
1508803200000 | 7380.36 |
1508889600000 | 7281.21 |
1508976000000 | 7197.36 |
1509062400000 | 7238.8 |
1509321600000 | 7364.74 |
1509408000000 | 7303.79 |
1509494400000 | 7394.36 |
1509580800000 | 7406.77 |
1509667200000 | 7323.02 |
1509926400000 | 7370.05 |
1510012800000 | 7439.93 |
1510099200000 | 7469.85 |
1510185600000 | 7412.93 |
1510272000000 | 7338.11 |
1510531200000 | 7266.52 |
1510617600000 | 7316.17 |
1510704000000 | 7326.65 |
1510790400000 | 7518.36 |
1510876800000 | 7752.53 |
1511136000000 | 7847.44 |
1511222400000 | 7986.6 |
1511308800000 | 7960.73 |
1511395200000 | 7820.4 |
1511481600000 | 7834.85 |
1511740800000 | 7933.87 |
1511827200000 | 8059.11 |
1511913600000 | 8099.38 |
1512000000000 | 8008.74 |
1512086400000 | 7838.93 |
1512345600000 | 8011.04 |
1512432000000 | 8016.27 |
1512518400000 | 7896.55 |
1512604800000 | 7832.64 |
1512691200000 | 7857.81 |
1512950400000 | 7859.36 |
1513036800000 | 7666.08 |
1513123200000 | 7786.64 |
1513209600000 | 7895.96 |
1513296000000 | 7958.76 |
1513555200000 | 8415.42 |
1513641600000 | 8464.74 |
1513728000000 | 8549.23 |
1513814400000 | 8602.04 |
1513900800000 | 8668.66 |
1514160000000 | 8668.66 |
1514246400000 | 8702.77 |
1514332800000 | 8921.41 |
1514419200000 | 8921.72 |
1514505600000 | 9006.99 |
1514851200000 | 8978.54 |
1514937600000 | 8993.27 |
1515024000000 | 8993.42 |
1515110400000 | 9008.27 |
1515369600000 | 8957.15 |
1515456000000 | 8996.62 |
1515542400000 | 8889.03 |
1515628800000 | 8781.67 |
1515715200000 | 8848.17 |
1515974400000 | 8943.31 |
1516060800000 | 9140.99 |
1516147200000 | 9216.35 |
1516233600000 | 9303.47 |
1516320000000 | 9199.68 |
1516579200000 | 9344.53 |
1516665600000 | 9495.83 |
1516752000000 | 9623.62 |
1516838400000 | 9724.27 |
1516924800000 | 9656.64 |
1517184000000 | 9381.58 |
1517270400000 | 9141.15 |
1517356800000 | 9191.99 |
1517443200000 | 9141.2 |
1517529600000 | 8861.35 |
1517788800000 | 8604.7 |
1517875200000 | 8482.44 |
1517961600000 | 8699.89 |
1518048000000 | 8528.34 |
1518134400000 | 8446.56 |
1518393600000 | 8626.5 |
1518480000000 | 8757.83 |
1518566400000 | 8967.55 |
1518652800000 | 9486.4 |
1518739200000 | 9431.52 |
1518998400000 | 9285.71 |
1519084800000 | 9102.09 |
1519171200000 | 9361.12 |
1519257600000 | 9268.61 |
1519344000000 | 9433.39 |
1519603200000 | 9365.18 |
1519689600000 | 9316.64 |
1519776000000 | 9145.02 |
1519862400000 | 9044.95 |
1519948800000 | 8950.66 |
1520208000000 | 9114.73 |
1520294400000 | 9417.72 |
1520380800000 | 9325.33 |
1520467200000 | 9271.14 |
1520553600000 | 9402.05 |
1520812800000 | 9379.9 |
1520899200000 | 9415.06 |
1520985600000 | 9321.87 |
1521072000000 | 9165.16 |
1521158400000 | 9026.51 |
1521417600000 | 8993.9 |
1521504000000 | 9137.6 |
1521590400000 | 9171.66 |
1521676800000 | 8971.24 |
1521763200000 | 8903.87 |
1522022400000 | 8960.4 |
1522108800000 | 8948.65 |
1522195200000 | 8541.77 |
1522281600000 | 8560.14 |
1522368000000 | 8560.14 |
1522627200000 | 8558.3 |
1522713600000 | 8510.94 |
1522800000000 | 8433.05 |
1522886400000 | 8580.98 |
1522972800000 | 8516.41 |
1523232000000 | 8534.14 |
1523318400000 | 8618.56 |
1523404800000 | 8535.39 |
1523491200000 | 8636.27 |
1523577600000 | 8523.09 |
1523836800000 | 8582.38 |
1523923200000 | 8667.37 |
1524009600000 | 8862.48 |
1524096000000 | 8842.12 |
1524182400000 | 8721.8 |
1524441600000 | 8553.72 |
1524528000000 | 8426.08 |
1524614400000 | 8217.83 |
1524700800000 | 8354.76 |
1524787200000 | 8414.85 |
1525046400000 | 8463.68 |
1525132800000 | 8357.41 |
1525219200000 | 8296.14 |
1525305600000 | 8062.6 |
1525392000000 | 8247.88 |
1525651200000 | 8306.76 |
1525737600000 | 8229.11 |
1525824000000 | 8285.33 |
1525910400000 | 8487.22 |
1525996800000 | 8640.33 |
1526256000000 | 8649.44 |
1526342400000 | 8212.62 |
1526428800000 | 8455.38 |
1526515200000 | 8261.48 |
1526601600000 | 8091.71 |
1526860800000 | 8016.74 |
1526947200000 | 8248.57 |
1527033600000 | 8139 |
1527120000000 | 8196.01 |
1527206400000 | 8217.88 |
1527465600000 | 8244.26 |
1527552000000 | 7966.8 |
1527638400000 | 7915.46 |
1527724800000 | 7916.24 |
1527811200000 | 8162.48 |
1528070400000 | 8357.99 |
1528156800000 | 8152.06 |
1528243200000 | 8238.1 |
1528329600000 | 8136.23 |
1528416000000 | 7938.72 |
1528675200000 | 7903.72 |
1528761600000 | 7868.21 |
1528848000000 | 7908.24 |
1528934400000 | 7850.55 |
1529020800000 | 7634.62 |
1529280000000 | 7450.42 |
1529366400000 | 7240.25 |
1529452800000 | 7415.58 |
1529539200000 | 7374.75 |
1529625600000 | 7584.46 |
1529884800000 | 7386.71 |
1529971200000 | 7297.63 |
1530057600000 | 7175.62 |
1530144000000 | 7201.32 |
1530230400000 | 7621.75 |
1530489600000 | 7476.59 |
1530576000000 | 7630.84 |
1530662400000 | 7652.42 |
1530748800000 | 7695.4 |
1530835200000 | 7727.27 |
1531094400000 | 7970.86 |
1531180800000 | 7929.77 |
1531267200000 | 7791.43 |
1531353600000 | 7827.42 |
1531440000000 | 7774.8 |
1531699200000 | 7652.25 |
1531785600000 | 7777.42 |
1531872000000 | 7748.14 |
1531958400000 | 7624.66 |
1532044800000 | 7766.6 |
1532304000000 | 7659.21 |
1532390400000 | 7844.4 |
1532476800000 | 7786.08 |
1532563200000 | 7832.16 |
1532649600000 | 7945.39 |
1532908800000 | 7952.52 |
1532995200000 | 7980.97 |
1533081600000 | 7964.17 |
1533168000000 | 7657.26 |
1533254400000 | 7821.63 |
1533513600000 | 7705.46 |
1533600000000 | 7886.34 |
1533686400000 | 7864.26 |
1533772800000 | 7754.61 |
1533859200000 | 7431.63 |
1534118400000 | 7283.11 |
1534204800000 | 7320.5 |
1534291200000 | 6784.03 |
1534377600000 | 6932.14 |
1534464000000 | 6848.62 |
1534723200000 | 6987.16 |
1534809600000 | 7222.89 |
1534896000000 | 7414.86 |
1534982400000 | 7455.41 |
1535068800000 | 7568.06 |
1535328000000 | 7753.59 |
1535414400000 | 7785.89 |
1535500800000 | 7612.04 |
1535587200000 | 7196.82 |
1535673600000 | 7222.49 |
1535932800000 | 7090.51 |
1536019200000 | 6757.53 |
1536105600000 | 6536.3 |
1536192000000 | 6599.89 |
1536278400000 | 6777.13 |
1536537600000 | 6689.05 |
1536624000000 | 6670.26 |
1536710400000 | 6687.37 |
1536796800000 | 6876.99 |
1536883200000 | 6834.73 |
1537142400000 | 6769.95 |
1537228800000 | 6792.72 |
1537315200000 | 6922.9 |
1537401600000 | 7040.47 |
1537488000000 | 7187.99 |
1537747200000 | 7229.01 |
1537833600000 | 7085.59 |
1537920000000 | 7164.29 |
1538006400000 | 7172.77 |
1538092800000 | 7051.29 |
1538352000000 | 7047.85 |
1538438400000 | 6892.52 |
1538524800000 | 6821.98 |
1538611200000 | 6572.81 |
1538697600000 | 6496.37 |
1538956800000 | 6426.25 |
1539043200000 | 6464.69 |
1539129600000 | 6343.24 |
1539216000000 | 6275.66 |
1539302400000 | 6625.43 |
1539561600000 | 6474 |
1539648000000 | 6708.04 |
1539734400000 | 6589.5 |
1539820800000 | 6475.79 |
1539907200000 | 6434.68 |
1540166400000 | 6557.14 |
1540252800000 | 6299.64 |
1540339200000 | 6223.25 |
1540425600000 | 6310.87 |
1540512000000 | 6149.93 |
1540771200000 | 6222.64 |
1540857600000 | 6111.03 |
1540944000000 | 6254.55 |
1541030400000 | 6590.88 |
1541116800000 | 6793.88 |
1541376000000 | 7001.27 |
1541462400000 | 6954.14 |
1541548800000 | 7123.93 |
1541635200000 | 6957.16 |
1541721600000 | 6777.83 |
1541980800000 | 6535.57 |
1542067200000 | 6507.1 |
1542153600000 | 6585.17 |
1542240000000 | 6690.02 |
1542326400000 | 6782.36 |
1542585600000 | 6898.59 |
1542672000000 | 6628.16 |
1542758400000 | 6759.43 |
1542844800000 | 6868.42 |
1542931200000 | 6762.03 |
1543190400000 | 6957.67 |
1543276800000 | 6892.9 |
1543363200000 | 6967.42 |
1543449600000 | 7108.49 |
1543536000000 | 6822.93 |
1543795200000 | 7094.67 |
1543881600000 | 7149.89 |
1543968000000 | 6986.92 |
1544054400000 | 6656.54 |
1544140800000 | 6748.79 |
1544400000000 | 6438.49 |
1544486400000 | 6581.99 |
1544572800000 | 6778.92 |
1544659200000 | 6727.24 |
1544745600000 | 6583.73 |
1545004800000 | 6590.29 |
1545091200000 | 6586.47 |
1545177600000 | 6716.47 |
1545264000000 | 6635.32 |
1545350400000 | 6575.89 |
1545609600000 | 6611.11 |
1545696000000 | 6611.11 |
1545782400000 | 6613.96 |
1545868800000 | 6577.44 |
1545955200000 | 6744.54 |
1546214400000 | 6769.8 |
1546387200000 | 6566.09 |
1546473600000 | 6654.27 |
1546560000000 | 6928.89 |
1546819200000 | 6944.97 |
1546905600000 | 6893.82 |
1546992000000 | 7095.8 |
1547078400000 | 7169.44 |
1547164800000 | 7218.39 |
1547424000000 | 7226.46 |
1547510400000 | 7268.06 |
1547596800000 | 7349.78 |
1547683200000 | 7242.73 |
1547769600000 | 7267.31 |
1548028800000 | 7310.73 |
1548115200000 | 7280.85 |
1548201600000 | 7267.24 |
1548288000000 | 7320.74 |
1548374400000 | 7446.58 |
1548633600000 | 7308.19 |
1548720000000 | 7459.2 |
1548806400000 | 7381.73 |
1548892800000 | 7616.77 |
1548979200000 | 7504.08 |
1549238400000 | 7360.36 |
1549324800000 | 7485.88 |
1549411200000 | 7487.08 |
1549497600000 | 7277.32 |
1549584000000 | 7182.62 |
1549843200000 | 7113.28 |
1549929600000 | 7199.56 |
1550016000000 | 7097.76 |
1550102400000 | 6936.19 |
1550188800000 | 6981.5 |
1550448000000 | 7084.58 |
1550534400000 | 7062.22 |
1550620800000 | 7206.7 |
1550707200000 | 7178.59 |
1550793600000 | 7252.45 |
1551052800000 | 7331.06 |
1551139200000 | 7342.76 |
1551225600000 | 7272.71 |
1551312000000 | 7204.44 |
1551398400000 | 7120.95 |
1551657600000 | 7127.03 |
1551744000000 | 7148.51 |
1551830400000 | 7174.22 |
1551916800000 | 6963.29 |
1552003200000 | 6940.75 |
1552262400000 | 7001.19 |
1552348800000 | 7038.04 |
1552435200000 | 6989.84 |
1552521600000 | 6923.53 |
1552608000000 | 7015.81 |
1552867200000 | 7103.98 |
1552953600000 | 7084.3 |
1553040000000 | 7011.18 |
1553126400000 | 7082.33 |
1553212800000 | 6985.05 |
1553472000000 | 6958.95 |
1553558400000 | 6910.8 |
1553644800000 | 6900.54 |
1553731200000 | 6882.77 |
1553817600000 | 7066.31 |
1554076800000 | 7313.25 |
1554163200000 | 7273.81 |
1554249600000 | 7451.61 |
1554336000000 | 7473.21 |
1554422400000 | 7518.91 |
1554681600000 | 7498.25 |
1554768000000 | 7570.62 |
1554854400000 | 7796.51 |
1554940800000 | 7710.06 |
1555027200000 | 7755.63 |
1555286400000 | 7677.9 |
1555372800000 | 7757.79 |
1555459200000 | 7856.26 |
1555545600000 | 7848.34 |
1555632000000 | 7848.34 |
1555891200000 | 7782.25 |
1555977600000 | 7741.9 |
1556064000000 | 7642.27 |
1556150400000 | 7604.13 |
1556236800000 | 7715.45 |
1556496000000 | 7685.97 |
1556582400000 | 7650.2 |
1556668800000 | 7630.89 |
1556755200000 | 7597.34 |
1556841600000 | 7774.88 |
1557100800000 | 7598.54 |
1557187200000 | 7539.13 |
1557273600000 | 7600.9 |
1557360000000 | 7318.22 |
1557446400000 | 7516.36 |
1557705600000 | 7405.5 |
1557792000000 | 7428.35 |
1557878400000 | 7379.84 |
1557964800000 | 7424.73 |
1558051200000 | 7210.5 |
1558310400000 | 7142.12 |
1558396800000 | 7079.59 |
1558483200000 | 7054.06 |
1558569600000 | 6831.24 |
1558656000000 | 6865.42 |
1558915200000 | 6844.11 |
1559001600000 | 6643.18 |
1559088000000 | 6802.03 |
1559174400000 | 6986.82 |
1559260800000 | 7086.05 |
1559520000000 | 7246.51 |
1559606400000 | 7063.29 |
1559692800000 | 7013.99 |
1559779200000 | 6937.81 |
1559865600000 | 7109.86 |
1560124800000 | 7268.9 |
1560211200000 | 7323.57 |
1560297600000 | 7222.84 |
1560384000000 | 7161.77 |
1560470400000 | 7174.93 |
1560729600000 | 7151.31 |
1560816000000 | 7397.69 |
1560902400000 | 7401.98 |
1560988800000 | 7585.96 |
1561075200000 | 7559.42 |
1561334400000 | 7463.12 |
1561420800000 | 7404.26 |
1561507200000 | 7459 |
1561593600000 | 7460.85 |
1561680000000 | 7504.39 |
1561939200000 | 7580.64 |
1562025600000 | 7483.8 |
1562112000000 | 7474.06 |
1562198400000 | 7477.03 |
1562284800000 | 7394.72 |
1562544000000 | 7422.51 |
1562630400000 | 7296.48 |
1562716800000 | 7468.24 |
1562803200000 | 7506.12 |
1562889600000 | 7421.18 |
1563148800000 | 7554.28 |
1563235200000 | 7627.53 |
1563321600000 | 7483.81 |
1563408000000 | 7564.66 |
1563494400000 | 7601.52 |
1563753600000 | 7609.29 |
1563840000000 | 7627.83 |
1563926400000 | 7593.74 |
1564012800000 | 7469.02 |
1564099200000 | 7314.02 |
1564358400000 | 7427.14 |
1564444800000 | 7355.14 |
1564531200000 | 7286.53 |
1564617600000 | 7201.56 |
1564704000000 | 6960.79 |
1564963200000 | 6706.03 |
1565049600000 | 6705.92 |
1565136000000 | 6645.37 |
1565222400000 | 6653.97 |
1565308800000 | 6574.32 |
1565568000000 | 6493.55 |
1565654400000 | 6577.94 |
1565740800000 | 6297.98 |
1565827200000 | 6396.03 |
1565913600000 | 6412.39 |
1566172800000 | 6365.52 |
1566259200000 | 6402.24 |
1566345600000 | 6512.67 |
1566432000000 | 6459.89 |
1566518400000 | 6473.86 |
1566777600000 | 6395.42 |
1566864000000 | 6364.81 |
1566950400000 | 6400.46 |
1567036800000 | 6433.12 |
1567123200000 | 6619.21 |
1567382400000 | 6573.31 |
1567468800000 | 6631.3 |
1567555200000 | 6835.02 |
1567641600000 | 6885.67 |
1567728000000 | 6942.5 |
1567987200000 | 6923.93 |
1568073600000 | 6932.91 |
1568160000000 | 7060.26 |
1568246400000 | 7267.37 |
1568332800000 | 7319.52 |
1568592000000 | 7500.55 |
1568678400000 | 7248.02 |
1568764800000 | 7227.74 |
1568851200000 | 7150.85 |
1568937600000 | 7050.48 |
1569196800000 | 6983.41 |
1569283200000 | 6951.89 |
1569369600000 | 6805.33 |
1569456000000 | 6864.18 |
1569542400000 | 6775.8 |
1569801600000 | 6652.52 |
1569888000000 | 6602.52 |
1569974400000 | 6578.09 |
1570060800000 | 6625.15 |
1570147200000 | 6736.88 |
1570406400000 | 6781.3 |
1570492800000 | 6691.35 |
1570579200000 | 6696.34 |
1570665600000 | 6841.71 |
1570752000000 | 7032.2 |
1571011200000 | 7015.37 |
1571097600000 | 7019.35 |
1571184000000 | 7036.46 |
1571270400000 | 7120.42 |
1571356800000 | 7077.02 |
1571616000000 | 7131.35 |
1571702400000 | 7207.6 |
1571788800000 | 7082.18 |
1571875200000 | 7067.67 |
1571961600000 | 7018.34 |
1572220800000 | 7118.15 |
1572307200000 | 7081.2 |
1572393600000 | 6845.84 |
1572480000000 | 6858.74 |
1572566400000 | 6885.14 |
1572825600000 | 7089.47 |
1572912000000 | 7142.53 |
1572998400000 | 7173.32 |
1573084800000 | 7194.17 |
1573171200000 | 7115.57 |
1573430400000 | 7028.4 |
1573516800000 | 7062.01 |
1573603200000 | 7018.16 |
1573689600000 | 7085.11 |
1573776000000 | 7111.9 |
1574035200000 | 7108.84 |
1574121600000 | 7243.57 |
1574208000000 | 7294.7 |
1574294400000 | 7223.37 |
1574380800000 | 7223.92 |
1574640000000 | 7121.78 |
1574726400000 | 6947.31 |
1574812800000 | 6987.87 |
1574899200000 | 6875.59 |
1574985600000 | 6911.48 |
1575244800000 | 6830.41 |
1575331200000 | 6769.27 |
1575417600000 | 6900.84 |
1575504000000 | 6806.44 |
1575590400000 | 6876.39 |
1575849600000 | 6863.22 |
1575936000000 | 6735.27 |
1576022400000 | 6863.25 |
1576108800000 | 6961.24 |
1576195200000 | 7138.66 |
1576454400000 | 7203.49 |
1576540800000 | 7313.38 |
1576627200000 | 7512.54 |
1576713600000 | 7493.66 |
1576800000000 | 7507.81 |
1577059200000 | 7460.89 |
1577145600000 | 7523.17 |
1577232000000 | 7523.17 |
1577318400000 | 7513.88 |
1577404800000 | 7588.53 |
1577664000000 | 7616.66 |
1577750400000 | 7552.35 |
1577923200000 | 7586.47 |
1578009600000 | 7505.51 |
1578268800000 | 7411.37 |
1578355200000 | 7373.73 |
1578441600000 | 7393.55 |
1578528000000 | 7419.03 |
1578614400000 | 7457.05 |
1578873600000 | 7332.33 |
1578960000000 | 7433.36 |
1579046400000 | 7461.02 |
1579132800000 | 7443.07 |
1579219200000 | 7433.92 |
1579478400000 | 7424.31 |
1579564800000 | 7340.78 |
1579651200000 | 7408.28 |
1579737600000 | 7257.62 |
1579824000000 | 7311.5 |
1580083200000 | 7037.13 |
1580169600000 | 7013.76 |
1580256000000 | 7123.38 |
1580342400000 | 7054 |
1580428800000 | 6857.11 |
1580688000000 | 6907.65 |
1580774400000 | 7132.36 |
1580860800000 | 7194.47 |
1580947200000 | 7152.34 |
1581033600000 | 7034.93 |
1581292800000 | 6996.35 |
1581379200000 | 7133.09 |
1581465600000 | 7204.95 |
1581552000000 | 7200.65 |
1581638400000 | 7235.91 |
1581897600000 | 7191.05 |
1581984000000 | 7150.22 |
1582070400000 | 7183.8 |
1582156800000 | 7032.67 |
1582243200000 | 7007.78 |
1582502400000 | 6672.67 |
1582588800000 | 6610.17 |
1582675200000 | 6765.74 |
1582761600000 | 6401.77 |
1582848000000 | 5980.75 |
1583107200000 | 6124.95 |
1583193600000 | 6371.61 |
1583280000000 | 6410.21 |
1583366400000 | 6315.26 |
1583452800000 | 6155.08 |
1583712000000 | 5688.25 |
1583798400000 | 5740.28 |
1583884800000 | 5727.06 |
1583971200000 | 5117.29 |
1584057600000 | 5112.15 |
1584316800000 | 4607.29 |
1584403200000 | 4655.67 |
1584489600000 | 4079.94 |
1584576000000 | 3967.32 |
1584662400000 | 4164.03 |
1584921600000 | 3882.19 |
1585008000000 | 4191.4 |
1585094400000 | 4518.37 |
1585180800000 | 4801.43 |
1585267200000 | 4399.28 |
1585526400000 | 4301.35 |
1585612800000 | 4479.72 |
1585699200000 | 4391.69 |
1585785600000 | 4392.19 |
1585872000000 | 4272.02 |
1586131200000 | 4485.01 |
1586217600000 | 4711.28 |
1586304000000 | 4630.97 |
1586390400000 | 4870.1 |
1586476800000 | 4870.1 |
1586736000000 | 4795.81 |
1586822400000 | 4922.39 |
1586908800000 | 4692.75 |
1586995200000 | 4713.86 |
1587081600000 | 4663.38 |
1587340800000 | 4675.48 |
1587427200000 | 4536.14 |
1587513600000 | 4624.33 |
1587600000000 | 4726.13 |
1587686400000 | 4745.48 |
1587945600000 | 4774.67 |
1588032000000 | 4852.41 |
1588118400000 | 5043.57 |
1588204800000 | 4997.94 |
1588291200000 | 4865.87 |
1588550400000 | 4816.16 |
1588636800000 | 4915.71 |
1588723200000 | 4854.43 |
1588809600000 | 4888.9 |
1588896000000 | 5067.95 |
1589155200000 | 5026.15 |
1589241600000 | 5063.65 |
1589328000000 | 5034.9 |
1589414400000 | 4859.09 |
1589500800000 | 4872.54 |
1589760000000 | 5027.36 |
1589846400000 | 5167.11 |
1589932800000 | 5288.99 |
1590019200000 | 5284.35 |
1590105600000 | 5196.82 |
1590364800000 | 5146.87 |
1590451200000 | 5334.21 |
1590537600000 | 5260.71 |
1590624000000 | 5323.6 |
1590710400000 | 5116.55 |
1590969600000 | 5238.25 |
1591056000000 | 5509.72 |
1591142400000 | 5749.89 |
1591228800000 | 5702.5 |
1591315200000 | 5848.15 |
1591574400000 | 5862.21 |
1591660800000 | 5910.12 |
1591747200000 | 5805.67 |
1591833600000 | 5639.86 |
1591920000000 | 5665.45 |
1592179200000 | 5453.61 |
1592265600000 | 5458.75 |
1592352000000 | 5726.57 |
1592438400000 | 5615.27 |
1592524800000 | 5682.48 |
1592784000000 | 5692.27 |
1592870400000 | 5844.98 |
1592956800000 | 5710.51 |
1593043200000 | 5670.21 |
1593129600000 | 5600.3 |
1593388800000 | 5669.64 |
1593475200000 | 5652.34 |
1593561600000 | 5733.64 |
1593648000000 | 5866.23 |
1593734400000 | 5837.15 |
1593993600000 | 5862.49 |
1594080000000 | 5828.36 |
1594166400000 | 5977.87 |
1594252800000 | 6047.46 |
1594339200000 | 6034.79 |
1594598400000 | 6165.69 |
1594684800000 | 6013.46 |
1594771200000 | 6151.56 |
1594857600000 | 6113.3 |
1594944000000 | 6101.66 |
1595203200000 | 6137.04 |
1595289600000 | 6310.17 |
1595376000000 | 6247.94 |
1595462400000 | 6188.45 |
1595548800000 | 6036.51 |
1595808000000 | 6207.62 |
1595894400000 | 6206.24 |
1595980800000 | 6271.52 |
1596067200000 | 6012.11 |
1596153600000 | 5913.72 |
1596412800000 | 5790.74 |
1596499200000 | 5756.44 |
1596585600000 | 5939.2 |
1596672000000 | 5826.77 |
1596758400000 | 5686.14 |
1597017600000 | 5642.42 |
1597104000000 | 5709.16 |
1597190400000 | 5803.05 |
1597276800000 | 5784.01 |
1597363200000 | 5750.84 |
1597622400000 | 5701.98 |
1597708800000 | 5749.33 |
1597795200000 | 5753.41 |
1597881600000 | 5621.41 |
1597968000000 | 5805.8 |
1598227200000 | 5975.58 |
1598313600000 | 6003.26 |
1598400000000 | 6032.51 |
1598486400000 | 6033.28 |
1598572800000 | 6049.34 |
1598832000000 | 5810.38 |
1598918400000 | 5994.57 |
1599004800000 | 5863.76 |
1599091200000 | 5767.83 |
1599177600000 | 5712.19 |
1599436800000 | 5684.84 |
1599523200000 | 5665.05 |
1599609600000 | 5915.8 |
1599696000000 | 5943.7 |
1599782400000 | 5950.33 |
1600041600000 | 5988.07 |
1600128000000 | 6047.35 |
1600214400000 | 6081.74 |
1600300800000 | 6014.15 |
1600387200000 | 5944.97 |
1600646400000 | 5554.91 |
1600732800000 | 5643.31 |
1600819200000 | 5650.1 |
1600905600000 | 5650.12 |
1600992000000 | 5513.73 |
1601251200000 | 5643.69 |
1601337600000 | 5701.59 |
1601424000000 | 5795.01 |
1601510400000 | 5855.72 |
1601596800000 | 5939.87 |
1601856000000 | 5918.65 |
1601942400000 | 5899.08 |
1602028800000 | 5891.99 |
1602115200000 | 5884.83 |
1602201600000 | 6013.99 |
1602460800000 | 6051.43 |
1602547200000 | 5980.68 |
1602633600000 | 6033.13 |
1602720000000 | 5927.89 |
1602806400000 | 5990.47 |
1603065600000 | 6032.45 |
1603152000000 | 6040.56 |
1603238400000 | 6155.34 |
1603324800000 | 6137.16 |
1603411200000 | 6198.91 |
1603670400000 | 6183.39 |
1603756800000 | 6174.72 |
1603843200000 | 5890.38 |
1603929600000 | 5790.36 |
1604016000000 | 5880.45 |
1604275200000 | 5993.29 |
1604361600000 | 6096.92 |
1604448000000 | 6231.82 |
1604534400000 | 6531.17 |
1604620800000 | 6657.91 |
1604880000000 | 6846.9 |
1604966400000 | 6677.13 |
1605052800000 | 6598.02 |
1605139200000 | 6647.61 |
1605225600000 | 6645.41 |
1605484800000 | 6756.31 |
1605571200000 | 6665.23 |
1605657600000 | 6692.32 |
1605744000000 | 6582.64 |
1605830400000 | 6655.95 |
1606089600000 | 6650.16 |
1606176000000 | 6750.62 |
1606262400000 | 6760.7 |
1606348800000 | 6841.45 |
1606435200000 | 6771.05 |
1606694400000 | 6535.37 |
1606780800000 | 6705.42 |
1606867200000 | 6712.08 |
1606953600000 | 6853.73 |
1607040000000 | 6864.45 |
1607299200000 | 6928.75 |
1607385600000 | 6950.09 |
1607472000000 | 6991.95 |
1607558400000 | 6906 |
1607644800000 | 6921.57 |
1607904000000 | 6970.75 |
1607990400000 | 7044.13 |
1608076800000 | 7070.24 |
1608163200000 | 7270.19 |
1608249600000 | 7290.84 |
1608508800000 | 7125.96 |
1608595200000 | 7099.09 |
1608681600000 | 7166.04 |
1608768000000 | 7122.34 |
1608854400000 | 7122.34 |
1609113600000 | 7045.7 |
1609200000000 | 7050.82 |
1609286400000 | 7182.46 |
1609372800000 | 7148.57 |
1609718400000 | 7209.62 |
1609804800000 | 7044.19 |
1609891200000 | 7015.39 |
1609977600000 | 6911.45 |
1610064000000 | 7082.44 |
1610323200000 | 7033.75 |
1610409600000 | 7084.28 |
1610496000000 | 7162.61 |
1610582400000 | 7286.47 |
1610668800000 | 7266.38 |
1610928000000 | 7316.86 |
1611014400000 | 7508.73 |
1611100800000 | 7570.25 |
1611187200000 | 7624.73 |
1611273600000 | 7480.66 |
1611532800000 | 7573.14 |
1611619200000 | 7510.37 |
1611705600000 | 7360.31 |
1611792000000 | 7405.87 |
1611878400000 | 7376.23 |
1612137600000 | 7390.78 |
1612224000000 | 7470.06 |
1612310400000 | 7534.82 |
1612396800000 | 7593.51 |
1612483200000 | 7775.86 |
1612742400000 | 7815.62 |
1612828800000 | 7912.09 |
1612915200000 | 8046.01 |
1613001600000 | 8108.48 |
1613088000000 | 8207.45 |
1613347200000 | 8357.37 |
1613433600000 | 8198.8 |
1613520000000 | 8121.7 |
1613606400000 | 8089.79 |
1613692800000 | 8186.14 |
1613952000000 | 8088.21 |
1614038400000 | 7978.14 |
1614124800000 | 7943.56 |
1614211200000 | 7876.33 |
1614297600000 | 7612.23 |
1614556800000 | 7949.7 |
1614643200000 | 8020.89 |
1614729600000 | 8064.14 |
1614816000000 | 7930.66 |
1614902400000 | 7818.35 |
1615161600000 | 7743.32 |
1615248000000 | 7868.55 |
1615334400000 | 8035.63 |
1615420800000 | 8234.06 |
1615507200000 | 8024.96 |
1615766400000 | 7971.04 |
1615852800000 | 8009.09 |
1615939200000 | 7914 |
1616025600000 | 7998.39 |
1616112000000 | 7991.84 |
1616371200000 | 8010.86 |
1616457600000 | 7926.91 |
1616544000000 | 7816.93 |
1616630400000 | 7693.9 |
1616716800000 | 7929.63 |
1616976000000 | 8025.83 |
1617062400000 | 8074.71 |
1617148800000 | 8077.23 |
1617235200000 | 8328.22 |
1617321600000 | 8328.22 |
1617580800000 | 8379.75 |
1617667200000 | 8419.22 |
1617753600000 | 8244.02 |
1617840000000 | 8222.81 |
1617926400000 | 8154.19 |
1618185600000 | 8071.5 |
1618272000000 | 8202.81 |
1618358400000 | 8354.17 |
1618444800000 | 8525.56 |
1618531200000 | 8515.05 |
1618790400000 | 8457.61 |
1618876800000 | 8284.76 |
1618963200000 | 8346.07 |
1619049600000 | 8285.29 |
1619136000000 | 8298.97 |
1619395200000 | 8304.58 |
1619481600000 | 8238.83 |
1619568000000 | 8320.21 |
1619654400000 | 8274.36 |
1619740800000 | 8050.91 |
1620000000000 | 8075.8 |
1620086400000 | 7945.17 |
1620172800000 | 8098.61 |
1620259200000 | 8256.59 |
1620345600000 | 8445.71 |
1620604800000 | 8384.12 |
1620691200000 | 8290.67 |
1620777600000 | 8230.6 |
1620864000000 | 8043.63 |
1620950400000 | 8084.72 |
1621209600000 | 8178.75 |
1621296000000 | 8247.03 |
1621382400000 | 8123.34 |
1621468800000 | 8209.92 |
1621555200000 | 8216.04 |
1621814400000 | 8187.55 |
1621900800000 | 8299.59 |
1621987200000 | 8341 |
1622073600000 | 8367.15 |
1622160000000 | 8468.94 |
1622419200000 | 8578.42 |
1622505600000 | 8626.34 |
1622592000000 | 8744.55 |
1622678400000 | 8641.62 |
1622764800000 | 8704.4 |
1623024000000 | 8626.03 |
1623110400000 | 8543.22 |
1623196800000 | 8563.34 |
1623283200000 | 8555.36 |
1623369600000 | 8490.73 |
1623628800000 | 8516.05 |
1623715200000 | 8390.24 |
1623801600000 | 8423.8 |
1623888000000 | 8169.73 |
1623974400000 | 7966.6 |
1624233600000 | 7933.94 |
1624320000000 | 7782.24 |
1624406400000 | 7929.41 |
1624492800000 | 7929.09 |
1624579200000 | 8002.03 |
1624838400000 | 7896.26 |
1624924800000 | 7968.71 |
1625011200000 | 7970.18 |
1625097600000 | 7880.68 |
1625184000000 | 7916.07 |
1625443200000 | 7837.64 |
1625529600000 | 7785.39 |
1625616000000 | 7893.12 |
1625702400000 | 7731.9 |
1625788800000 | 7829.47 |
1626048000000 | 7816.91 |
1626134400000 | 7647.42 |
1626220800000 | 7783.03 |
1626307200000 | 7802.19 |
1626393600000 | 7819.15 |
1626652800000 | 7601.6 |
1626739200000 | 7578.98 |
1626825600000 | 7646.46 |
1626912000000 | 7734.71 |
1626998400000 | 7669 |
1627257600000 | 7486.25 |
1627344000000 | 7338.09 |
1627430400000 | 7535.43 |
1627516800000 | 7821.46 |
1627603200000 | 7760.66 |
1627862400000 | 7868.02 |
1627948800000 | 7792.73 |
1628035200000 | 7841.43 |
1628121600000 | 7854.92 |
1628208000000 | 7684.85 |
1628467200000 | 7635.44 |
1628553600000 | 7784.32 |
1628640000000 | 7807.81 |
1628726400000 | 7726.32 |
1628812800000 | 7751.41 |
1629072000000 | 7650.83 |
1629158400000 | 7458.69 |
1629244800000 | 7552.99 |
1629331200000 | 7258.31 |
1629417600000 | 7129.97 |
1629676800000 | 7308.38 |
1629763200000 | 7493.51 |
1629849600000 | 7488.74 |
1629936000000 | 7489.66 |
1630022400000 | 7654.87 |
1630281600000 | 7665.1 |
1630368000000 | 7897.87 |
1630454400000 | 7940.33 |
1630540800000 | 7814.72 |
1630627200000 | 7890.65 |
1630886400000 | 7862.48 |
1630972800000 | 7825.66 |
1631059200000 | 7786.34 |
1631145600000 | 7688.6 |
1631232000000 | 7628.96 |
1631491200000 | 7750.07 |
1631577600000 | 7702.33 |
1631664000000 | 7679.9 |
1631750400000 | 7434.97 |
1631836800000 | 7428.36 |
1632096000000 | 7280.62 |
1632182400000 | 7372.12 |
1632268800000 | 7586.8 |
1632355200000 | 7703.37 |
1632441600000 | 7524.79 |
1632700800000 | 7485.48 |
1632787200000 | 7444.88 |
1632873600000 | 7492.01 |
1632960000000 | 7581.67 |
1633046400000 | 7578.74 |
1633305600000 | 7509.87 |
1633392000000 | 7563.13 |
1633478400000 | 7547.61 |
1633564800000 | 7710.37 |
1633651200000 | 7699.46 |
1633910400000 | 7716.29 |
1633996800000 | 7718.19 |
1634083200000 | 7808.22 |
1634169600000 | 7808.02 |
1634256000000 | 7927.95 |
1634515200000 | 7897.33 |
1634601600000 | 7991.33 |
1634688000000 | 8070.22 |
1634774400000 | 7886.97 |
1634860800000 | 7852.21 |
1635120000000 | 7840.5 |
1635206400000 | 7838.5 |
1635292800000 | 7703.8 |
1635379200000 | 7629.46 |
1635465600000 | 7551.23 |
1635724800000 | 7458.59 |
1635811200000 | 7553.01 |
1635897600000 | 7597.9 |
1635984000000 | 7756.52 |
1636070400000 | 7757.85 |
1636329600000 | 7815.76 |
1636416000000 | 7749.92 |
1636502400000 | 7607.19 |
1636588800000 | 7737.29 |
1636675200000 | 7639.54 |
1636934400000 | 7738.02 |
1637020800000 | 7645.9 |
1637107200000 | 7643.44 |
1637193600000 | 7549.2 |
1637280000000 | 7419.56 |
1637539200000 | 7403.99 |
1637625600000 | 7338.75 |
1637712000000 | 7201.9 |
1637798400000 | 7244.23 |
1637884800000 | 6786.33 |
1638144000000 | 6959.41 |
1638230400000 | 7161.94 |
1638316800000 | 7403.63 |
1638403200000 | 7392.19 |
1638489600000 | 7291.55 |
1638748800000 | 7393.26 |
1638835200000 | 7473.82 |
1638921600000 | 7526.62 |
1639008000000 | 7373.02 |
1639094400000 | 7272.37 |
1639353600000 | 7226.38 |
1639440000000 | 7219.86 |
1639526400000 | 7201.61 |
1639612800000 | 7287.77 |
1639699200000 | 7384.31 |
1639958400000 | 7295.11 |
1640044800000 | 7328.82 |
1640131200000 | 7392.19 |
1640217600000 | 7517.6 |
1640304000000 | 7544.91 |
1640563200000 | 7549.16 |
1640649600000 | 7496.77 |
1640736000000 | 7486.87 |
1640822400000 | 7514.59 |
1640908800000 | 7502.37 |
1641168000000 | 7577.32 |
1641254400000 | 7639.23 |
1641340800000 | 7779.92 |
1641427200000 | 7696.7 |
1641513600000 | 7700.83 |
1641772800000 | 7690.57 |
1641859200000 | 7819.32 |
1641945600000 | 8111.35 |
1642032000000 | 8091.25 |
1642118400000 | 8040.15 |
1642377600000 | 8011.1 |
1642464000000 | 7884.34 |
1642550400000 | 8000.64 |
1642636800000 | 8187.75 |
1642723200000 | 8145.73 |
1642982400000 | 7783.75 |
1643068800000 | 7836.7 |
1643155200000 | 8012.35 |
1643241600000 | 7851.89 |
1643328000000 | 7735.07 |
1643587200000 | 8035.51 |
1643673600000 | 8195.29 |
1643760000000 | 8093.94 |
1643846400000 | 8141.7 |
1643932800000 | 8035.49 |
1644192000000 | 8046.45 |
1644278400000 | 8199.38 |
1644364800000 | 8279.15 |
1644451200000 | 8408.69 |
1644537600000 | 8385.34 |
1644796800000 | 8369.09 |
1644883200000 | 8372.32 |
1644969600000 | 8511.5 |
1645056000000 | 8568.05 |
1645142400000 | 8440.53 |
1645401600000 | 8341.72 |
1645488000000 | 8388.31 |
1645574400000 | 8365.68 |
1645660800000 | 8092.6 |
1645747200000 | 8260.54 |
1646006400000 | 8335.86 |
1646092800000 | 8584.34 |
1646179200000 | 8552.41 |
1646265600000 | 8695.99 |
1646352000000 | 8281.35 |
1646611200000 | 8120.98 |
1646697600000 | 8112.29 |
1646784000000 | 8310.59 |
1646870400000 | 8437.21 |
1646956800000 | 8483.14 |
1647216000000 | 8287.09 |
1647302400000 | 8164.26 |
1647388800000 | 8615.66 |
1647475200000 | 8771.38 |
1647561600000 | 8717.68 |
1647820800000 | 8776.59 |
1647907200000 | 8833.69 |
1647993600000 | 8857.51 |
1648080000000 | 8976.76 |
1648166400000 | 8857.01 |
1648425600000 | 8784.49 |
1648512000000 | 8960.48 |
1648598400000 | 9107.21 |
1648684800000 | 8979.88 |
1648771200000 | 9009.01 |
1649030400000 | 9012.93 |
1649116800000 | 8862.37 |
1649203200000 | 8838.81 |
1649289600000 | 8716.14 |
1649376000000 | 8861.99 |
1649635200000 | 8899.37 |
1649721600000 | 8871.96 |
1649808000000 | 8711.98 |
1649894400000 | 8544.8 |
1649980800000 | 8544.8 |
1650240000000 | 8520.14 |
1650326400000 | 8403.23 |
1650412800000 | 8310.56 |
1650499200000 | 8116.12 |
1650585600000 | 7955.31 |
1650844800000 | 7685.62 |
1650931200000 | 7728.77 |
1651017600000 | 7666.41 |
1651104000000 | 7710.3 |
1651190400000 | 7874.81 |
1651449600000 | 7769.28 |
1651536000000 | 7764.91 |
1651622400000 | 7648.8 |
1651708800000 | 7486.48 |
1651795200000 | 7309.19 |
1652054400000 | 7054.31 |
1652140800000 | 7148.72 |
1652227200000 | 7305.31 |
1652313600000 | 7243.13 |
1652400000000 | 7393.04 |
1652659200000 | 7413.58 |
1652745600000 | 7528.88 |
1652832000000 | 7473.05 |
1652918400000 | 7420.18 |
1653004800000 | 7412.16 |
1653264000000 | 7595.62 |
1653350400000 | 7472.28 |
1653436800000 | 7342.28 |
1653523200000 | 7588.57 |
1653609600000 | 7781.25 |
1653868800000 | 8023.34 |
1653955200000 | 7996.96 |
1654041600000 | 7831.02 |
1654128000000 | 7837.73 |
1654214400000 | 7811.22 |
1654473600000 | 7850.08 |
1654560000000 | 7710.58 |
1654646400000 | 7716.6 |
1654732800000 | 7577.71 |
1654819200000 | 7286.74 |
1655078400000 | 7003.38 |
1655164800000 | 7006.6 |
1655251200000 | 7226.44 |
1655337600000 | 7212.96 |
1655424000000 | 7076.51 |
1655683200000 | 7188.79 |
1655769600000 | 7326.26 |
1655856000000 | 7177.42 |
1655942400000 | 7124.19 |
1656028800000 | 7293.51 |
1656288000000 | 7436.89 |
1656374400000 | 7324.13 |
1656460800000 | 7173.59 |
1656547200000 | 6975.31 |
1656633600000 | 6921.9 |
1656892800000 | 7159.58 |
1656979200000 | 6884.84 |
1657065600000 | 6844.38 |
1657152000000 | 7089.2 |
1657238400000 | 7081.41 |
1657497600000 | 6881.32 |
1657584000000 | 6890.24 |
1657670400000 | 6784.22 |
1657756800000 | 6479.56 |
1657843200000 | 6620.95 |
1658102400000 | 6785.37 |
1658188800000 | 6841.34 |
1658275200000 | 6797.39 |
1658361600000 | 6877.07 |
1658448000000 | 6998.82 |
1658707200000 | 6908.71 |
1658793600000 | 6951.09 |
1658880000000 | 6955.5 |
1658966400000 | 7078.38 |
1659052800000 | 6999.69 |
1659312000000 | 7083.37 |
1659398400000 | 6934.96 |
1659484800000 | 6914.31 |
1659571200000 | 6968.93 |
1659657600000 | 7063.04 |
1659916800000 | 7256.41 |
1660003200000 | 7236.03 |
1660089600000 | 7466.15 |
1660176000000 | 7604.89 |
1660262400000 | 7559.9 |
1660521600000 | 7473.08 |
1660608000000 | 7546.07 |
1660694400000 | 7386.66 |
1660780800000 | 7295.67 |
1660867200000 | 7002.17 |
1661126400000 | 6991.54 |
1661212800000 | 7048 |
1661299200000 | 7051.81 |
1661385600000 | 7204 |
1661472000000 | 7198.23 |
1661731200000 | 7099.61 |
1661817600000 | 6881.55 |
1661904000000 | 6755.07 |
1661990400000 | 6574.28 |
1662076800000 | 6756.9 |
1662336000000 | 6812.66 |
1662422400000 | 6752.98 |
1662508800000 | 6646.15 |
1662595200000 | 6619.46 |
1662681600000 | 6822.05 |
1662940800000 | 6982.42 |
1663027200000 | 6705.63 |
1663113600000 | 6684.25 |
1663200000000 | 6631.94 |
1663286400000 | 6465.34 |
1663545600000 | 6421.63 |
1663632000000 | 6449.9 |
1663718400000 | 6435.27 |
1663804800000 | 6394.25 |
1663891200000 | 6137.6 |
1664150400000 | 6124.51 |
1664236800000 | 6221.81 |
1664323200000 | 6213.64 |
1664409600000 | 6081.25 |
1664496000000 | 6146.65 |
1664755200000 | 6212.09 |
1664841600000 | 6471.02 |
1664928000000 | 6328.92 |
1665014400000 | 6368.91 |
1665100800000 | 6301.98 |
1665360000000 | 6197.6 |
1665446400000 | 6211.85 |
1665532800000 | 6135.71 |
1665619200000 | 6075.64 |
1665705600000 | 6119.09 |
1665964800000 | 6377.77 |
1666051200000 | 6359.82 |
1666137600000 | 6275.49 |
1666224000000 | 6298.9 |
1666310400000 | 6240.65 |
1666569600000 | 6047.79 |
1666656000000 | 6227.37 |
1666742400000 | 6452.31 |
1666828800000 | 6539.09 |
1666915200000 | 6414.91 |
1667174400000 | 6331.36 |
1667260800000 | 6408.16 |
1667347200000 | 6449.79 |
1667433600000 | 6277.44 |
1667520000000 | 6698.75 |
1667779200000 | 6857.95 |
1667865600000 | 6808.32 |
1667952000000 | 6826.07 |
1668038400000 | 7072.93 |
1668124800000 | 7212.48 |
1668384000000 | 7196.89 |
1668470400000 | 7199.33 |
1668556800000 | 7247.16 |
1668643200000 | 7130.58 |
1668729600000 | 7245.1 |
1668988800000 | 7157.16 |
1669075200000 | 7229 |
1669161600000 | 7396.35 |
1669248000000 | 7404.01 |
1669334400000 | 7361.32 |
1669593600000 | 7370.15 |
1669680000000 | 7355.7 |
1669766400000 | 7546.6 |
1669852800000 | 7054.57 |
1669939200000 | 7060.33 |
1670198400000 | 7205.63 |
1670284800000 | 7224.2 |
1670371200000 | 7282.79 |
1670457600000 | 7294.04 |
1670544000000 | 7207.73 |
1670803200000 | 7081.1 |
1670889600000 | 7326.22 |
1670976000000 | 7253.23 |
1671062400000 | 7008.57 |
1671148800000 | 6909.04 |
1671408000000 | 7186.8 |
1671494400000 | 7152.12 |
1671580800000 | 7279.02 |
1671667200000 | 7239 |
1671753600000 | 7350.36 |
1672012800000 | 7350.36 |
1672099200000 | 7226.59 |
1672185600000 | 7305.9 |
1672272000000 | 7365.26 |
1672358400000 | 7242.2 |
1672617600000 | 7242.2 |
1672704000000 | 7418.33 |
1672790400000 | 7484.99 |
1672876800000 | 7351.36 |
1672963200000 | 7472.51 |
1673222400000 | 7767.33 |
1673308800000 | 7682.73 |
1673395200000 | 7740.26 |
1673481600000 | 7851.34 |
1673568000000 | 7962.52 |
1673827200000 | 7816.52 |
1673913600000 | 7727.28 |
1674000000000 | 7822.52 |
1674086400000 | 7628.06 |
1674172800000 | 7702.28 |
1674432000000 | 7790.35 |
1674518400000 | 7768.53 |
1674604800000 | 7730.06 |
1674691200000 | 7770.59 |
1674777600000 | 7791.11 |
1675036800000 | 7674.64 |
1675123200000 | 7565.78 |
1675209600000 | 7750.59 |
1675296000000 | 7853.08 |
1675382400000 | 7692.36 |
1675641600000 | 7503.3 |
1675728000000 | 7514.88 |
1675814400000 | 7450.57 |
1675900800000 | 7474.39 |
1675987200000 | 7297.08 |
1676246400000 | 7413.06 |
1676332800000 | 7370.34 |
1676419200000 | 7253.21 |
1676505600000 | 7233.34 |
1676592000000 | 7196.69 |
1676851200000 | 7180.24 |
1676937600000 | 7048.67 |
1677024000000 | 7042.6 |
1677110400000 | 7110.45 |
1677196800000 | 6888.75 |
1677456000000 | 6938.5 |
1677542400000 | 6984.24 |
1677628800000 | 7170.27 |
1677715200000 | 7048.64 |
1677801600000 | 7073.81 |
1678060800000 | 7101.11 |
1678147200000 | 6961.7 |
1678233600000 | 6893.72 |
1678320000000 | 6864.53 |
1678406400000 | 6913.03 |
1678665600000 | 6860.01 |
1678752000000 | 6799.51 |
1678838400000 | 6570.89 |
1678924800000 | 6590.22 |
1679011200000 | 6565.35 |
1679270400000 | 6590.86 |
1679356800000 | 6575.35 |
1679443200000 | 6779.34 |
1679529600000 | 6980.79 |
1679616000000 | 6871.99 |
1679875200000 | 6838.4 |
1679961600000 | 7013.76 |
1680048000000 | 7092.92 |
1680134400000 | 7175.98 |
1680220800000 | 7148.76 |
1680480000000 | 7182.92 |
1680566400000 | 7281.96 |
1680652800000 | 7152.55 |
1680739200000 | 7105.19 |
1680825600000 | 7105.19 |
1681084800000 | 6999.22 |
1681171200000 | 7080.77 |
1681257600000 | 7075.23 |
1681344000000 | 7261.91 |
1681430400000 | 7242.67 |
1681689600000 | 7172.29 |
1681776000000 | 7258.87 |
1681862400000 | 7225.05 |
1681948800000 | 7294.53 |
1682035200000 | 7189.42 |
1682294400000 | 7151.1 |
1682380800000 | 7026.2 |
1682467200000 | 7091.25 |
1682553600000 | 7135.86 |
1682640000000 | 7175.01 |
1682899200000 | 7162.74 |
1682985600000 | 6994.76 |
1683072000000 | 7095.52 |
1683158400000 | 6991.66 |
1683244800000 | 7027.3 |
1683504000000 | 7090.93 |
1683590400000 | 6892.45 |
1683676800000 | 6757.16 |
1683763200000 | 6524.47 |
1683849600000 | 6536.01 |
1684108800000 | 6648.37 |
1684195200000 | 6631.39 |
1684281600000 | 6572.34 |
1684368000000 | 6447.85 |
1684454400000 | 6461.39 |
1684713600000 | 6556.96 |
1684800000000 | 6496.78 |
1684886400000 | 6454.46 |
1684972800000 | 6274.99 |
1685059200000 | 6284.75 |
1685318400000 | 6243.51 |
1685404800000 | 6126.09 |
1685491200000 | 6124.22 |
1685577600000 | 6278.05 |
1685664000000 | 6418.09 |
1685923200000 | 6514.91 |
1686009600000 | 6536.14 |
1686096000000 | 6680.79 |
1686182400000 | 6774.79 |
1686268800000 | 6903.19 |
1686528000000 | 6871.54 |
1686614400000 | 7002.81 |
1686700800000 | 7131.48 |
1686787200000 | 7184.96 |
1686873600000 | 7253.67 |
1687132800000 | 7238.17 |
1687219200000 | 7064.36 |
1687305600000 | 6961.93 |
1687392000000 | 6862.59 |
1687478400000 | 6672.12 |
1687737600000 | 6700.06 |
1687824000000 | 6824.49 |
1687910400000 | 6791.9 |
1687996800000 | 6751.44 |
1688083200000 | 6826.21 |
1688342400000 | 6875.94 |
1688428800000 | 6918.72 |
1688515200000 | 6844.26 |
1688601600000 | 6572.93 |
1688688000000 | 6707.67 |
1688947200000 | 6684.01 |
1689033600000 | 6838.06 |
1689120000000 | 7160.98 |
1689206400000 | 7334.36 |
1689292800000 | 7321.14 |
1689552000000 | 7335.96 |
1689638400000 | 7442.84 |
1689724800000 | 7397.24 |
1689811200000 | 7344.26 |
1689897600000 | 7319.21 |
1690156800000 | 7422.51 |
1690243200000 | 7550.88 |
1690329600000 | 7542.62 |
1690416000000 | 7612.83 |
1690502400000 | 7729.34 |
1690761600000 | 7706.34 |
1690848000000 | 7489.67 |
1690934400000 | 7127.35 |
1691020800000 | 7074.04 |
1691107200000 | 7240.11 |
1691366400000 | 7115.16 |
1691452800000 | 6992.28 |
1691539200000 | 6990.91 |
1691625600000 | 7207.57 |
1691712000000 | 7067.43 |
1691971200000 | 6905.58 |
1692057600000 | 6833.54 |
1692144000000 | 6821.46 |
1692230400000 | 6764.99 |
1692316800000 | 6674.37 |
1692576000000 | 6735.51 |
1692662400000 | 6774.18 |
1692748800000 | 6968.23 |
1692835200000 | 6921.03 |
1692921600000 | 6876.24 |
1693180800000 | 7011.18 |
1693267200000 | 7029.72 |
1693353600000 | 7021.74 |
1693440000000 | 6805.39 |
1693526400000 | 6855.31 |
1693785600000 | 6799.38 |
1693872000000 | 6692.03 |
1693958400000 | 6663.5 |
1694044800000 | 6583.25 |
1694131200000 | 6686.4 |
1694390400000 | 6792.58 |
1694476800000 | 6765.48 |
1694563200000 | 6774.81 |
1694649600000 | 6747.08 |
1694736000000 | 6671.99 |
1694995200000 | 6635.47 |
1695081600000 | 6668.92 |
1695168000000 | 6875.01 |
1695254400000 | 6673.1 |
1695340800000 | 6754.24 |
1695600000000 | 6723.78 |
1695686400000 | 6592 |
1695772800000 | 6524.55 |
1695859200000 | 6565.34 |
1695945600000 | 6607.14 |
STOXX South Africa | STOXX Emerging Markets | |
---|---|---|
2016 | 20.136946989418 | 11.475931967451 |
2017 | 46.295742849255 | 38.304163926188 |
2018 | -24.75610504336 | -15.430494871466 |
2019 | 11.512680015906 | 21.066705165173 |
2020 | -5.3067056744233 | 19.371127387757 |
2021 | 4.9298190852249 | -3.0232566097318 |
2022 | -3.4678374966838 | -20.898216077456 |
2023 | -12.681646052409 | -1.0309138194824 |
Methodology
The STOXX South Africa Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from South Africa covering approximately 85% of investable market capitalization. STOXX South Africa 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 | CH1213334258 | SWZAR | .SWZAR | |
Gross Return EUR | CH1213334266 | SWZAGR | .SWZAGR | |
Price EUR | CH1213334274 | SWZAP | .SWZAP | |
Net Return USD | CH1213334225 | SWZAV | .SWZAV | |
Gross Return USD | CH1213334233 | SWZAGV | .SWZAGV | |
Price USD | CH1213334241 | SWZAL | .SWZAL |
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
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Naspers Ltd | Technology | South Africa | 15.830% |
FirstRand Ltd | Banks | South Africa | 9.534% |
Standard Bank Group Ltd/South | Banks | South Africa | 7.069% |
CAPITEC BANK | Banks | South Africa | 5.344% |
ABSA GROUP LTD | Banks | South Africa | 5.062% |
Gold Fields Ltd | Basic Resources | South Africa | 4.177% |
Sasol Ltd | Chemicals | South Africa | 3.885% |
BidCorp Ltd | Personal Care, Drug and Grocery Stores | South Africa | 3.726% |
Sanlam Ltd | Insurance | South Africa | 3.422% |
Shoprite Holdings Ltd | Personal Care, Drug and Grocery Stores | South Africa | 3.406% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.