Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX South Africa Large Cap
Index Description
The STOXX South Africa Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from South Africa covering approximately 70% of investable market capitalization. STOXX South Africa Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX South Africa Large Cap | 152.5 | 105.6 | 8.1 | 6.5 | 25.3 | 1.8 | 24.0 | 1.7 | 9.4 |
STOXX Emerging Markets Large Cap | 11,056.5 | 6,228.8 | 7.0 | 1.8 | 590.9 | 0.0 | 9.5 | 0.0 | 22.7 |
Supersector weighting (top 10)
Banks | 39.6 |
---|---|
Technology | 24.0 |
Basic Resources | 15.2 |
Telecommunications | 6.5 |
Personal Care, Drug and Grocery Stores | 6.2 |
Insurance | 5.2 |
Chemicals | 3.4 |
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 Large Cap | 4.7 | -6.5 | -5.7 | -19.8 | -9.0 | N/A | N/A | -5.7 | -7.1 | -1.9 |
STOXX Emerging Markets Large Cap | 3.0 | 3.2 | 9.2 | -16.7 | 13.7 | N/A | N/A | 9.3 | -5.9 | 2.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX South Africa Large Cap | N/A | N/A | 28.7 | 29.9 | 32.1 | N/A | N/A | -0.3 | -0.3 | 0.0 |
STOXX Emerging Markets Large Cap | N/A | N/A | 12.4 | 16.8 | 18.1 | N/A | N/A | 0.4 | -0.5 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX South Africa Large Cap | 0.0 | 0.5 | 0.6 | 0.6 | 0.7 | 23.8 | 21.3 | 24.2 | 24.5 | 24.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX South Africa Large Cap | 0.1 | 0.9 | 1.3 | 1.0 | 1.2 | 0.8 | -1.9 | -0.6 | 0.0 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of March 29, 2024
BENCHMARK INDICES
STOXX South Africa Large Cap
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX South Africa Large Cap | 11.2 | 8.9 | 11.2 | 11.2 | 1.5 | 3.2 | 0.8 | 10.1 |
STOXX Emerging Markets Large Cap | 15.9 | 12.8 | 14.6 | 14.6 | 1.7 | 3.0 | 0.8 | 14.6 |
Performance and annual returns
STOXX South Africa Large Cap | |
---|---|
1001289600000 | 1000 |
1001376000000 | 1041.25 |
1001462400000 | 1041.8 |
1001548800000 | 1033.57 |
1001635200000 | 1039.78 |
1001894400000 | 1033.1 |
1001980800000 | 1028.75 |
1002067200000 | 1017.86 |
1002153600000 | 1048.67 |
1002240000000 | 1062.64 |
1002499200000 | 1067.64 |
1002585600000 | 1077.57 |
1002672000000 | 1075.49 |
1002758400000 | 1102.54 |
1002844800000 | 1099.84 |
1003104000000 | 1106.38 |
1003190400000 | 1091.85 |
1003276800000 | 1082.59 |
1003363200000 | 1064.11 |
1003449600000 | 1053.66 |
1003708800000 | 1028.5 |
1003795200000 | 1033.62 |
1003881600000 | 1040.15 |
1003968000000 | 1047.21 |
1004054400000 | 1053.92 |
1004313600000 | 1069.52 |
1004400000000 | 1049.09 |
1004486400000 | 1043.6 |
1004572800000 | 1042.98 |
1004659200000 | 1042.45 |
1004918400000 | 1056.14 |
1005004800000 | 1054.7 |
1005091200000 | 1044.53 |
1005177600000 | 1054.6 |
1005264000000 | 1033.32 |
1005523200000 | 1038.24 |
1005609600000 | 1053.07 |
1005696000000 | 1069.31 |
1005782400000 | 1072.77 |
1005868800000 | 1075.55 |
1006128000000 | 1083.17 |
1006214400000 | 1063.05 |
1006300800000 | 1034.61 |
1006387200000 | 1023.65 |
1006473600000 | 1020.79 |
1006732800000 | 1035.04 |
1006819200000 | 1016.62 |
1006905600000 | 1018.07 |
1006992000000 | 995.66 |
1007078400000 | 987.84 |
1007337600000 | 979.64 |
1007424000000 | 976.32 |
1007510400000 | 980.66 |
1007596800000 | 971.99 |
1007683200000 | 954.01 |
1007942400000 | 974.06 |
1008028800000 | 949.34 |
1008115200000 | 955.25 |
1008201600000 | 931.91 |
1008288000000 | 905.34 |
1008547200000 | 932.79 |
1008633600000 | 925.81 |
1008720000000 | 911.69 |
1008806400000 | 852.19 |
1008892800000 | 900.74 |
1009152000000 | 915.47 |
1009238400000 | 915.47 |
1009324800000 | 920.07 |
1009411200000 | 934.12 |
1009497600000 | 943.48 |
1009756800000 | 947.98 |
1009929600000 | 930.42 |
1010016000000 | 938.15 |
1010102400000 | 959.52 |
1010361600000 | 989.51 |
1010448000000 | 1016.43 |
1010534400000 | 1026.34 |
1010620800000 | 1015.87 |
1010707200000 | 1033.06 |
1010966400000 | 1017.99 |
1011052800000 | 984.07 |
1011139200000 | 966.88 |
1011225600000 | 976.9 |
1011312000000 | 964.73 |
1011571200000 | 948.74 |
1011657600000 | 934.91 |
1011744000000 | 949 |
1011830400000 | 964.4 |
1011916800000 | 956.43 |
1012176000000 | 964.68 |
1012262400000 | 969.92 |
1012348800000 | 960.43 |
1012435200000 | 973.59 |
1012521600000 | 969.91 |
1012780800000 | 982.62 |
1012867200000 | 980.82 |
1012953600000 | 995.34 |
1013040000000 | 992.57 |
1013126400000 | 992.58 |
1013385600000 | 980.89 |
1013472000000 | 1001.75 |
1013558400000 | 994.71 |
1013644800000 | 1016.7 |
1013731200000 | 1038.05 |
1013990400000 | 1038.76 |
1014076800000 | 1027.49 |
1014163200000 | 1025.78 |
1014249600000 | 995.88 |
1014336000000 | 1000.44 |
1014595200000 | 1004.09 |
1014681600000 | 1003.9 |
1014768000000 | 1016.84 |
1014854400000 | 1017.18 |
1014940800000 | 1027.09 |
1015200000000 | 1074.5 |
1015286400000 | 1082.78 |
1015372800000 | 1079.27 |
1015459200000 | 1046.95 |
1015545600000 | 1008.3 |
1015804800000 | 1036.09 |
1015891200000 | 1043.35 |
1015977600000 | 1039.1 |
1016064000000 | 1048.39 |
1016150400000 | 1040.8 |
1016409600000 | 1027.75 |
1016496000000 | 1029.35 |
1016582400000 | 1045.89 |
1016668800000 | 1060.76 |
1016755200000 | 1070.05 |
1017014400000 | 1063.55 |
1017100800000 | 1064.89 |
1017187200000 | 1065.66 |
1017273600000 | 1068.32 |
1017360000000 | 1068.32 |
1017619200000 | 1068.79 |
1017705600000 | 1109.44 |
1017792000000 | 1114.43 |
1017878400000 | 1113.76 |
1017964800000 | 1132.18 |
1018224000000 | 1123.69 |
1018310400000 | 1120.83 |
1018396800000 | 1127.94 |
1018483200000 | 1126.21 |
1018569600000 | 1116.97 |
1018828800000 | 1122.32 |
1018915200000 | 1141.4 |
1019001600000 | 1147.6 |
1019088000000 | 1163.45 |
1019174400000 | 1168.44 |
1019433600000 | 1187.13 |
1019520000000 | 1193.02 |
1019606400000 | 1204.94 |
1019692800000 | 1221.88 |
1019779200000 | 1224.11 |
1020038400000 | 1219.08 |
1020124800000 | 1216.68 |
1020211200000 | 1222.85 |
1020297600000 | 1242.86 |
1020384000000 | 1287.56 |
1020643200000 | 1298.63 |
1020729600000 | 1325.78 |
1020816000000 | 1325.81 |
1020902400000 | 1309.9 |
1020988800000 | 1310.54 |
1021248000000 | 1303.94 |
1021334400000 | 1316.51 |
1021420800000 | 1298.8 |
1021507200000 | 1308.95 |
1021593600000 | 1319.55 |
1021852800000 | 1326.7 |
1021939200000 | 1331.96 |
1022025600000 | 1326.34 |
1022112000000 | 1317.92 |
1022198400000 | 1347.57 |
1022457600000 | 1327.79 |
1022544000000 | 1320.25 |
1022630400000 | 1332.12 |
1022716800000 | 1331.7 |
1022803200000 | 1311.67 |
1023062400000 | 1317.6 |
1023148800000 | 1337 |
1023235200000 | 1311 |
1023321600000 | 1320.39 |
1023408000000 | 1308.09 |
1023667200000 | 1288.04 |
1023753600000 | 1260.25 |
1023840000000 | 1245.4 |
1023926400000 | 1212.07 |
1024012800000 | 1186.62 |
1024272000000 | 1171.19 |
1024358400000 | 1209.67 |
1024444800000 | 1187.72 |
1024531200000 | 1179.72 |
1024617600000 | 1161.72 |
1024876800000 | 1169.15 |
1024963200000 | 1162.06 |
1025049600000 | 1126.54 |
1025136000000 | 1132.79 |
1025222400000 | 1144.14 |
1025481600000 | 1167.32 |
1025568000000 | 1142.58 |
1025654400000 | 1117.59 |
1025740800000 | 1112.89 |
1025827200000 | 1140.3 |
1026086400000 | 1132.88 |
1026172800000 | 1128.61 |
1026259200000 | 1109.45 |
1026345600000 | 1096.42 |
1026432000000 | 1138.3 |
1026691200000 | 1144.28 |
1026777600000 | 1135.7 |
1026864000000 | 1144.91 |
1026950400000 | 1170.68 |
1027036800000 | 1151.77 |
1027296000000 | 1093.02 |
1027382400000 | 1062.78 |
1027468800000 | 1034.96 |
1027555200000 | 1051.6 |
1027641600000 | 1041.59 |
1027900800000 | 1048.14 |
1027987200000 | 1046.5 |
1028073600000 | 994.55 |
1028160000000 | 984.52 |
1028246400000 | 982.74 |
1028505600000 | 961.54 |
1028592000000 | 953.73 |
1028678400000 | 970.28 |
1028764800000 | 1002.3 |
1028851200000 | 998.28 |
1029110400000 | 1003.89 |
1029196800000 | 991.37 |
1029283200000 | 1005.05 |
1029369600000 | 997.25 |
1029456000000 | 996.61 |
1029715200000 | 985.02 |
1029801600000 | 961.48 |
1029888000000 | 959.26 |
1029974400000 | 973.74 |
1030060800000 | 983.79 |
1030320000000 | 974.76 |
1030406400000 | 1017.2 |
1030492800000 | 1026.91 |
1030579200000 | 1010.1 |
1030665600000 | 1036.26 |
1030924800000 | 1031.61 |
1031011200000 | 995.69 |
1031097600000 | 996.63 |
1031184000000 | 1012.27 |
1031270400000 | 1033.11 |
1031529600000 | 1056.18 |
1031616000000 | 1061.69 |
1031702400000 | 1071.53 |
1031788800000 | 1074.05 |
1031875200000 | 1053.74 |
1032134400000 | 1053 |
1032220800000 | 1066.08 |
1032307200000 | 1045.67 |
1032393600000 | 1040.12 |
1032480000000 | 1040.22 |
1032739200000 | 1039.21 |
1032825600000 | 1037.15 |
1032912000000 | 1040.21 |
1032998400000 | 1029.93 |
1033084800000 | 1035.91 |
1033344000000 | 1036.3 |
1033430400000 | 1041.98 |
1033516800000 | 1026.7 |
1033603200000 | 1027.67 |
1033689600000 | 1029.33 |
1033948800000 | 1014.47 |
1034035200000 | 987.53 |
1034121600000 | 982.2 |
1034208000000 | 971.67 |
1034294400000 | 997.3 |
1034553600000 | 1019.97 |
1034640000000 | 1030.52 |
1034726400000 | 1012.8 |
1034812800000 | 1009.32 |
1034899200000 | 1004.39 |
1035158400000 | 1020 |
1035244800000 | 1032.7 |
1035331200000 | 1037.99 |
1035417600000 | 1049.91 |
1035504000000 | 1048.34 |
1035763200000 | 1053.94 |
1035849600000 | 1037.63 |
1035936000000 | 1042.11 |
1036022400000 | 1061.2 |
1036108800000 | 1095.86 |
1036368000000 | 1090.24 |
1036454400000 | 1097.25 |
1036540800000 | 1106.6 |
1036627200000 | 1131.61 |
1036713600000 | 1134.2 |
1036972800000 | 1133.9 |
1037059200000 | 1125.81 |
1037145600000 | 1121.59 |
1037232000000 | 1138.89 |
1037318400000 | 1150.53 |
1037577600000 | 1168.1 |
1037664000000 | 1158.78 |
1037750400000 | 1141.48 |
1037836800000 | 1139.84 |
1037923200000 | 1144.91 |
1038182400000 | 1143.63 |
1038268800000 | 1126.02 |
1038355200000 | 1135.64 |
1038441600000 | 1125.55 |
1038528000000 | 1139.86 |
1038787200000 | 1139.46 |
1038873600000 | 1144.31 |
1038960000000 | 1166.13 |
1039046400000 | 1161.58 |
1039132800000 | 1148.09 |
1039392000000 | 1169.86 |
1039478400000 | 1164.87 |
1039564800000 | 1171.8 |
1039651200000 | 1177.32 |
1039737600000 | 1216.54 |
1039996800000 | 1218.98 |
1040083200000 | 1235.29 |
1040169600000 | 1223.77 |
1040256000000 | 1221.33 |
1040342400000 | 1210.54 |
1040601600000 | 1234.92 |
1040688000000 | 1221.1 |
1040774400000 | 1221.1 |
1040860800000 | 1230.9 |
1040947200000 | 1084.2 |
1041206400000 | 1092.26 |
1041292800000 | 1083.82 |
1041465600000 | 1085.2 |
1041552000000 | 1106.57 |
1041811200000 | 1124.21 |
1041897600000 | 1111 |
1041984000000 | 1103.3 |
1042070400000 | 1107.96 |
1042156800000 | 1115 |
1042416000000 | 1115.55 |
1042502400000 | 1105.81 |
1042588800000 | 1099.71 |
1042675200000 | 1090.06 |
1042761600000 | 1100.56 |
1043020800000 | 1097.24 |
1043107200000 | 1063.93 |
1043193600000 | 1073.46 |
1043280000000 | 1093.92 |
1043366400000 | 1089.54 |
1043625600000 | 1078.1 |
1043712000000 | 1067.43 |
1043798400000 | 1080.33 |
1043884800000 | 1069.61 |
1043971200000 | 1065.84 |
1044230400000 | 1064.11 |
1044316800000 | 1074.32 |
1044403200000 | 1080.26 |
1044489600000 | 1078.56 |
1044576000000 | 1055.68 |
1044835200000 | 1039.88 |
1044921600000 | 1050.08 |
1045008000000 | 1047.36 |
1045094400000 | 1038.48 |
1045180800000 | 1046.39 |
1045440000000 | 1048.05 |
1045526400000 | 1038.68 |
1045612800000 | 1044.47 |
1045699200000 | 1066.2 |
1045785600000 | 1076.71 |
1046044800000 | 1066.99 |
1046131200000 | 1054.26 |
1046217600000 | 1048.93 |
1046304000000 | 1048.69 |
1046390400000 | 1050.73 |
1046649600000 | 1059.41 |
1046736000000 | 1042.55 |
1046822400000 | 1045.25 |
1046908800000 | 1025.57 |
1046995200000 | 1015.66 |
1047254400000 | 997.57 |
1047340800000 | 966.93 |
1047427200000 | 953.96 |
1047513600000 | 971.22 |
1047600000000 | 977.49 |
1047859200000 | 968.14 |
1047945600000 | 985.07 |
1048032000000 | 993.33 |
1048118400000 | 975.89 |
1048204800000 | 968.01 |
1048464000000 | 944.13 |
1048550400000 | 946.01 |
1048636800000 | 936.55 |
1048723200000 | 936.96 |
1048809600000 | 920.44 |
1049068800000 | 949.27 |
1049155200000 | 962.53 |
1049241600000 | 960.93 |
1049328000000 | 963.39 |
1049414400000 | 947.44 |
1049673600000 | 963.39 |
1049760000000 | 952.46 |
1049846400000 | 965.68 |
1049932800000 | 971.26 |
1050019200000 | 974.69 |
1050278400000 | 973.21 |
1050364800000 | 981.67 |
1050451200000 | 972.5 |
1050537600000 | 976.9 |
1050624000000 | 976.9 |
1050883200000 | 973.38 |
1050969600000 | 989.53 |
1051056000000 | 1000.37 |
1051142400000 | 1018.09 |
1051228800000 | 997.67 |
1051488000000 | 1006.02 |
1051574400000 | 996.03 |
1051660800000 | 994.75 |
1051747200000 | 995.27 |
1051833600000 | 990.89 |
1052092800000 | 1026.94 |
1052179200000 | 1021.7 |
1052265600000 | 1030.14 |
1052352000000 | 1021.3 |
1052438400000 | 1033.6 |
1052697600000 | 1041.71 |
1052784000000 | 1056.77 |
1052870400000 | 1049.79 |
1052956800000 | 1027.85 |
1053043200000 | 1031.16 |
1053302400000 | 1026.6 |
1053388800000 | 1025.17 |
1053475200000 | 1036.19 |
1053561600000 | 1019.9 |
1053648000000 | 1032.38 |
1053907200000 | 1045.47 |
1053993600000 | 1023.01 |
1054080000000 | 1022.16 |
1054166400000 | 1018.36 |
1054252800000 | 1029.61 |
1054512000000 | 1043.21 |
1054598400000 | 1035.98 |
1054684800000 | 1025.62 |
1054771200000 | 1064.79 |
1054857600000 | 1058.89 |
1055116800000 | 1068.36 |
1055203200000 | 1063.67 |
1055289600000 | 1051.11 |
1055376000000 | 1055.64 |
1055462400000 | 1057.83 |
1055721600000 | 1067.87 |
1055808000000 | 1076.15 |
1055894400000 | 1061.01 |
1055980800000 | 1076.5 |
1056067200000 | 1068.36 |
1056326400000 | 1046.01 |
1056412800000 | 1050.12 |
1056499200000 | 1051.87 |
1056585600000 | 1062.33 |
1056672000000 | 1071.92 |
1056931200000 | 1079.06 |
1057017600000 | 1103.54 |
1057104000000 | 1113.83 |
1057190400000 | 1122.24 |
1057276800000 | 1112.09 |
1057536000000 | 1113.73 |
1057622400000 | 1119.23 |
1057708800000 | 1114.75 |
1057795200000 | 1113.82 |
1057881600000 | 1112.2 |
1058140800000 | 1129.7 |
1058227200000 | 1106.85 |
1058313600000 | 1080.59 |
1058400000000 | 1064.5 |
1058486400000 | 1066.54 |
1058745600000 | 1070.51 |
1058832000000 | 1082.4 |
1058918400000 | 1092.52 |
1059004800000 | 1090.23 |
1059091200000 | 1107.72 |
1059350400000 | 1128.63 |
1059436800000 | 1119.55 |
1059523200000 | 1112.26 |
1059609600000 | 1110.14 |
1059696000000 | 1102.58 |
1059955200000 | 1104.42 |
1060041600000 | 1099.73 |
1060128000000 | 1112.92 |
1060214400000 | 1125.11 |
1060300800000 | 1112.95 |
1060560000000 | 1130.31 |
1060646400000 | 1133.02 |
1060732800000 | 1129.73 |
1060819200000 | 1140.08 |
1060905600000 | 1138.39 |
1061164800000 | 1143.53 |
1061251200000 | 1151.62 |
1061337600000 | 1161.32 |
1061424000000 | 1156.13 |
1061510400000 | 1155.67 |
1061769600000 | 1141.67 |
1061856000000 | 1145.14 |
1061942400000 | 1158.82 |
1062028800000 | 1158.99 |
1062115200000 | 1170.39 |
1062374400000 | 1187.9 |
1062460800000 | 1170.02 |
1062547200000 | 1182.48 |
1062633600000 | 1174.75 |
1062720000000 | 1180.48 |
1062979200000 | 1159.31 |
1063065600000 | 1185.86 |
1063152000000 | 1182.5 |
1063238400000 | 1171.12 |
1063324800000 | 1156.13 |
1063584000000 | 1147.55 |
1063670400000 | 1154.23 |
1063756800000 | 1168.08 |
1063843200000 | 1180.47 |
1063929600000 | 1183 |
1064188800000 | 1193.9 |
1064275200000 | 1193.39 |
1064361600000 | 1194.02 |
1064448000000 | 1198.22 |
1064534400000 | 1173.12 |
1064793600000 | 1184.9 |
1064880000000 | 1199.59 |
1064966400000 | 1191.64 |
1065052800000 | 1208.91 |
1065139200000 | 1216.23 |
1065398400000 | 1205.59 |
1065484800000 | 1227.61 |
1065571200000 | 1234.4 |
1065657600000 | 1249.8 |
1065744000000 | 1261 |
1066003200000 | 1259.69 |
1066089600000 | 1258.7 |
1066176000000 | 1251.27 |
1066262400000 | 1267.64 |
1066348800000 | 1259.09 |
1066608000000 | 1242.73 |
1066694400000 | 1251.06 |
1066780800000 | 1274.3 |
1066867200000 | 1264.07 |
1066953600000 | 1276.06 |
1067212800000 | 1281.49 |
1067299200000 | 1282.06 |
1067385600000 | 1296.59 |
1067472000000 | 1307.37 |
1067558400000 | 1298.57 |
1067817600000 | 1303.26 |
1067904000000 | 1292.64 |
1067990400000 | 1282.06 |
1068076800000 | 1287.2 |
1068163200000 | 1281.77 |
1068422400000 | 1294.45 |
1068508800000 | 1287.76 |
1068595200000 | 1291.08 |
1068681600000 | 1323.6 |
1068768000000 | 1349.52 |
1069027200000 | 1340.52 |
1069113600000 | 1337.74 |
1069200000000 | 1346.51 |
1069286400000 | 1345.73 |
1069372800000 | 1358.18 |
1069632000000 | 1341.6 |
1069718400000 | 1359.01 |
1069804800000 | 1386.85 |
1069891200000 | 1382.99 |
1069977600000 | 1416.35 |
1070236800000 | 1462.19 |
1070323200000 | 1454.8 |
1070409600000 | 1464.31 |
1070496000000 | 1433.49 |
1070582400000 | 1444.93 |
1070841600000 | 1417.04 |
1070928000000 | 1426.58 |
1071014400000 | 1412.3 |
1071100800000 | 1409.9 |
1071187200000 | 1427.36 |
1071446400000 | 1450.3 |
1071532800000 | 1444.31 |
1071619200000 | 1425.5 |
1071705600000 | 1393.2 |
1071792000000 | 1356.71 |
1072051200000 | 1365.49 |
1072137600000 | 1374.78 |
1072224000000 | 1408.67 |
1072310400000 | 1408.67 |
1072396800000 | 1409.2 |
1072656000000 | 1407.78 |
1072742400000 | 1451.16 |
1072828800000 | 1437.95 |
1073001600000 | 1478.68 |
1073260800000 | 1529.11 |
1073347200000 | 1493.87 |
1073433600000 | 1488.4 |
1073520000000 | 1458.83 |
1073606400000 | 1452.28 |
1073865600000 | 1415.44 |
1073952000000 | 1444.3 |
1074038400000 | 1395.17 |
1074124800000 | 1341.03 |
1074211200000 | 1356.59 |
1074470400000 | 1359.69 |
1074556800000 | 1380.61 |
1074643200000 | 1369.75 |
1074729600000 | 1395.1 |
1074816000000 | 1406.88 |
1075075200000 | 1405.78 |
1075161600000 | 1411.71 |
1075248000000 | 1424.38 |
1075334400000 | 1402.37 |
1075420800000 | 1393.17 |
1075680000000 | 1410.77 |
1075766400000 | 1454.18 |
1075852800000 | 1432.22 |
1075939200000 | 1404.23 |
1076025600000 | 1412.12 |
1076284800000 | 1428.69 |
1076371200000 | 1449.52 |
1076457600000 | 1432.58 |
1076544000000 | 1472.9 |
1076630400000 | 1481.85 |
1076889600000 | 1466.25 |
1076976000000 | 1484.33 |
1077062400000 | 1489.76 |
1077148800000 | 1468.23 |
1077235200000 | 1435.16 |
1077494400000 | 1452.26 |
1077580800000 | 1441.38 |
1077667200000 | 1439.15 |
1077753600000 | 1429.39 |
1077840000000 | 1440.8 |
1078099200000 | 1470.62 |
1078185600000 | 1471.1 |
1078272000000 | 1428.78 |
1078358400000 | 1430.06 |
1078444800000 | 1480.17 |
1078704000000 | 1478.11 |
1078790400000 | 1482.12 |
1078876800000 | 1454.1 |
1078963200000 | 1430.14 |
1079049600000 | 1415.69 |
1079308800000 | 1424.27 |
1079395200000 | 1422.62 |
1079481600000 | 1404.31 |
1079568000000 | 1454.16 |
1079654400000 | 1461.52 |
1079913600000 | 1498.25 |
1080000000000 | 1470.59 |
1080086400000 | 1458.62 |
1080172800000 | 1458.22 |
1080259200000 | 1464.91 |
1080518400000 | 1494.82 |
1080604800000 | 1520.37 |
1080691200000 | 1541.57 |
1080777600000 | 1545.31 |
1080864000000 | 1520.53 |
1081123200000 | 1529.48 |
1081209600000 | 1549.56 |
1081296000000 | 1569.66 |
1081382400000 | 1553.56 |
1081468800000 | 1553.56 |
1081728000000 | 1561.89 |
1081814400000 | 1512.45 |
1081900800000 | 1490.77 |
1081987200000 | 1475.96 |
1082073600000 | 1506.1 |
1082332800000 | 1479.98 |
1082419200000 | 1486.79 |
1082505600000 | 1437.15 |
1082592000000 | 1393.25 |
1082678400000 | 1406.4 |
1082937600000 | 1410.16 |
1083024000000 | 1412.01 |
1083110400000 | 1369.32 |
1083196800000 | 1362.46 |
1083283200000 | 1327.49 |
1083542400000 | 1330.13 |
1083628800000 | 1356.06 |
1083715200000 | 1382.26 |
1083801600000 | 1354.17 |
1083888000000 | 1317.4 |
1084147200000 | 1270.17 |
1084233600000 | 1306.79 |
1084320000000 | 1306.49 |
1084406400000 | 1303.73 |
1084492800000 | 1285.74 |
1084752000000 | 1303.5 |
1084838400000 | 1283.52 |
1084924800000 | 1344.28 |
1085011200000 | 1344.64 |
1085097600000 | 1346.19 |
1085356800000 | 1335.55 |
1085443200000 | 1366.32 |
1085529600000 | 1395.68 |
1085616000000 | 1437.23 |
1085702400000 | 1445.97 |
1085961600000 | 1460.73 |
1086048000000 | 1476.58 |
1086134400000 | 1463.69 |
1086220800000 | 1450.69 |
1086307200000 | 1436.37 |
1086566400000 | 1460.65 |
1086652800000 | 1450.52 |
1086739200000 | 1433.29 |
1086825600000 | 1432.75 |
1086912000000 | 1405.12 |
1087171200000 | 1388.75 |
1087257600000 | 1393.86 |
1087344000000 | 1390.82 |
1087430400000 | 1393.6 |
1087516800000 | 1440.17 |
1087776000000 | 1451.03 |
1087862400000 | 1454.04 |
1087948800000 | 1457.39 |
1088035200000 | 1480.16 |
1088121600000 | 1474.64 |
1088380800000 | 1490.69 |
1088467200000 | 1471.06 |
1088553600000 | 1485.71 |
1088640000000 | 1491.37 |
1088726400000 | 1505.87 |
1088985600000 | 1498.45 |
1089072000000 | 1468.18 |
1089158400000 | 1499.21 |
1089244800000 | 1506.14 |
1089331200000 | 1493.87 |
1089590400000 | 1506.99 |
1089676800000 | 1518.53 |
1089763200000 | 1534.55 |
1089849600000 | 1531 |
1089936000000 | 1521.15 |
1090195200000 | 1517.01 |
1090281600000 | 1507.13 |
1090368000000 | 1505.84 |
1090454400000 | 1511.67 |
1090540800000 | 1482.21 |
1090800000000 | 1476.18 |
1090886400000 | 1462.59 |
1090972800000 | 1482.57 |
1091059200000 | 1480.5 |
1091145600000 | 1488.82 |
1091404800000 | 1486.37 |
1091491200000 | 1496.95 |
1091577600000 | 1511.73 |
1091664000000 | 1503.91 |
1091750400000 | 1504.81 |
1092009600000 | 1518.77 |
1092096000000 | 1511.11 |
1092182400000 | 1484.91 |
1092268800000 | 1484.41 |
1092355200000 | 1484.94 |
1092614400000 | 1484.32 |
1092700800000 | 1490.53 |
1092787200000 | 1486.51 |
1092873600000 | 1496.59 |
1092960000000 | 1513.83 |
1093219200000 | 1515.7 |
1093305600000 | 1495.36 |
1093392000000 | 1504.47 |
1093478400000 | 1528.82 |
1093564800000 | 1514.26 |
1093824000000 | 1524.64 |
1093910400000 | 1536.44 |
1093996800000 | 1538.27 |
1094083200000 | 1557.82 |
1094169600000 | 1546.82 |
1094428800000 | 1548.17 |
1094515200000 | 1527.17 |
1094601600000 | 1527.21 |
1094688000000 | 1538.28 |
1094774400000 | 1571.67 |
1095033600000 | 1578.64 |
1095120000000 | 1610.62 |
1095206400000 | 1580.39 |
1095292800000 | 1597.93 |
1095379200000 | 1613.49 |
1095638400000 | 1638.83 |
1095724800000 | 1653.67 |
1095811200000 | 1634.23 |
1095897600000 | 1666.45 |
1095984000000 | 1672.38 |
1096243200000 | 1667.24 |
1096329600000 | 1672.31 |
1096416000000 | 1683.51 |
1096502400000 | 1687.91 |
1096588800000 | 1687.29 |
1096848000000 | 1686.59 |
1096934400000 | 1671.75 |
1097020800000 | 1694.36 |
1097107200000 | 1684.22 |
1097193600000 | 1703.07 |
1097452800000 | 1698.25 |
1097539200000 | 1669.58 |
1097625600000 | 1642.79 |
1097712000000 | 1667.57 |
1097798400000 | 1707.91 |
1098057600000 | 1726.09 |
1098144000000 | 1735.66 |
1098230400000 | 1721.66 |
1098316800000 | 1752.93 |
1098403200000 | 1775.44 |
1098662400000 | 1761.65 |
1098748800000 | 1760.74 |
1098835200000 | 1810.28 |
1098921600000 | 1810.76 |
1099008000000 | 1787.23 |
1099267200000 | 1814.12 |
1099353600000 | 1795.21 |
1099440000000 | 1819.25 |
1099526400000 | 1828 |
1099612800000 | 1834.09 |
1099872000000 | 1849.36 |
1099958400000 | 1846.24 |
1100044800000 | 1834.09 |
1100131200000 | 1849.37 |
1100217600000 | 1854.64 |
1100476800000 | 1864.56 |
1100563200000 | 1875.35 |
1100649600000 | 1905.06 |
1100736000000 | 1890.59 |
1100822400000 | 1883.13 |
1101081600000 | 1879.8 |
1101168000000 | 1882.51 |
1101254400000 | 1896.6 |
1101340800000 | 1937.36 |
1101427200000 | 1967.68 |
1101686400000 | 2007.99 |
1101772800000 | 2001.16 |
1101859200000 | 2016.53 |
1101945600000 | 1976.57 |
1102032000000 | 1987.64 |
1102291200000 | 1987.23 |
1102377600000 | 1971.79 |
1102464000000 | 1916.9 |
1102550400000 | 1926.97 |
1102636800000 | 1935.78 |
1102896000000 | 1967.91 |
1102982400000 | 1968.53 |
1103068800000 | 1982.84 |
1103155200000 | 1970.63 |
1103241600000 | 1976.85 |
1103500800000 | 2009.29 |
1103587200000 | 2019.92 |
1103673600000 | 2040.31 |
1103760000000 | 2061.18 |
1103846400000 | 2057.74 |
1104105600000 | 2070.74 |
1104192000000 | 2089.26 |
1104278400000 | 2066.6 |
1104364800000 | 2073.7 |
1104451200000 | 2084.72 |
1104710400000 | 2102.55 |
1104796800000 | 2018.31 |
1104883200000 | 1976.62 |
1104969600000 | 1913.35 |
1105056000000 | 1907.64 |
1105315200000 | 1947.03 |
1105401600000 | 1946.68 |
1105488000000 | 1961.88 |
1105574400000 | 1938.22 |
1105660800000 | 1949.97 |
1105920000000 | 1911.61 |
1106006400000 | 1879.92 |
1106092800000 | 1879.75 |
1106179200000 | 1857.95 |
1106265600000 | 1890.17 |
1106524800000 | 1922.85 |
1106611200000 | 1916.29 |
1106697600000 | 1937.12 |
1106784000000 | 1974.43 |
1106870400000 | 1965.04 |
1107129600000 | 1984.58 |
1107216000000 | 1958.02 |
1107302400000 | 1934.03 |
1107388800000 | 1913.77 |
1107475200000 | 1928.2 |
1107734400000 | 1885.43 |
1107820800000 | 1867.76 |
1107907200000 | 1893.99 |
1107993600000 | 1928.88 |
1108080000000 | 1954.81 |
1108339200000 | 1970.77 |
1108425600000 | 1969.95 |
1108512000000 | 1993.19 |
1108598400000 | 2025.31 |
1108684800000 | 2040.36 |
1108944000000 | 2055.82 |
1109030400000 | 2114.74 |
1109116800000 | 2099.59 |
1109203200000 | 2101.94 |
1109289600000 | 2111.33 |
1109548800000 | 2137.28 |
1109635200000 | 2122.75 |
1109721600000 | 2082.24 |
1109808000000 | 2078.46 |
1109894400000 | 2124.81 |
1110153600000 | 2117.53 |
1110240000000 | 2175.09 |
1110326400000 | 2186.51 |
1110412800000 | 2151.41 |
1110499200000 | 2157.23 |
1110758400000 | 2111.8 |
1110844800000 | 2056.7 |
1110931200000 | 2047.61 |
1111017600000 | 2046.31 |
1111104000000 | 2059.84 |
1111363200000 | 2038.78 |
1111449600000 | 2039.83 |
1111536000000 | 1965.47 |
1111622400000 | 1936.62 |
1111708800000 | 1936.62 |
1111968000000 | 1897.76 |
1112054400000 | 1896.05 |
1112140800000 | 1910.67 |
1112227200000 | 1953.06 |
1112313600000 | 1998.62 |
1112572800000 | 1950.26 |
1112659200000 | 1964.42 |
1112745600000 | 1995.66 |
1112832000000 | 1993.07 |
1112918400000 | 1979.84 |
1113177600000 | 1984.43 |
1113264000000 | 1957.85 |
1113350400000 | 1945.34 |
1113436800000 | 1914.59 |
1113523200000 | 1922.3 |
1113782400000 | 1917.56 |
1113868800000 | 1946.77 |
1113955200000 | 1957.59 |
1114041600000 | 1962.89 |
1114128000000 | 1961.56 |
1114387200000 | 1946.92 |
1114473600000 | 1968.64 |
1114560000000 | 1971.48 |
1114646400000 | 1904.92 |
1114732800000 | 1928.29 |
1114992000000 | 1923 |
1115078400000 | 1940.03 |
1115164800000 | 1985.63 |
1115251200000 | 2017.62 |
1115337600000 | 2015.37 |
1115596800000 | 2017.33 |
1115683200000 | 2007.05 |
1115769600000 | 2008.93 |
1115856000000 | 1966.73 |
1115942400000 | 1943.77 |
1116201600000 | 1945.18 |
1116288000000 | 1910.25 |
1116374400000 | 1936.41 |
1116460800000 | 1942.1 |
1116547200000 | 1914.46 |
1116806400000 | 1935.62 |
1116892800000 | 1917.2 |
1116979200000 | 1934.47 |
1117065600000 | 1929.22 |
1117152000000 | 1943.66 |
1117411200000 | 1943.94 |
1117497600000 | 1874.21 |
1117584000000 | 1840.67 |
1117670400000 | 1862.73 |
1117756800000 | 1898.38 |
1118016000000 | 1949.9 |
1118102400000 | 1954.76 |
1118188800000 | 1932.97 |
1118275200000 | 1882.36 |
1118361600000 | 1901.53 |
1118620800000 | 1901.27 |
1118707200000 | 1891.75 |
1118793600000 | 1926.21 |
1118880000000 | 1939.66 |
1118966400000 | 1980.4 |
1119225600000 | 1957.65 |
1119312000000 | 1950.8 |
1119398400000 | 1961.94 |
1119484800000 | 1946.4 |
1119571200000 | 1932.65 |
1119830400000 | 1948.64 |
1119916800000 | 1960.84 |
1120003200000 | 1961.96 |
1120089600000 | 1964.61 |
1120176000000 | 1941.27 |
1120435200000 | 1936.73 |
1120521600000 | 1933.41 |
1120608000000 | 1949.87 |
1120694400000 | 1946.25 |
1120780800000 | 1940.58 |
1121040000000 | 2007.49 |
1121126400000 | 2100.5 |
1121212800000 | 2091.85 |
1121299200000 | 2137.95 |
1121385600000 | 2110.11 |
1121644800000 | 2109.15 |
1121731200000 | 2105.04 |
1121817600000 | 2110.36 |
1121904000000 | 2135.59 |
1121990400000 | 2141.22 |
1122249600000 | 2145.41 |
1122336000000 | 2117.09 |
1122422400000 | 2141.75 |
1122508800000 | 2162.98 |
1122595200000 | 2158.13 |
1122854400000 | 2196.24 |
1122940800000 | 2217.98 |
1123027200000 | 2251.96 |
1123113600000 | 2263.94 |
1123200000000 | 2244.22 |
1123459200000 | 2272.97 |
1123545600000 | 2267.52 |
1123632000000 | 2332.36 |
1123718400000 | 2345.14 |
1123804800000 | 2333.9 |
1124064000000 | 2323.88 |
1124150400000 | 2301.96 |
1124236800000 | 2249.1 |
1124323200000 | 2218.45 |
1124409600000 | 2233.56 |
1124668800000 | 2266.96 |
1124755200000 | 2253.79 |
1124841600000 | 2237.27 |
1124928000000 | 2228.97 |
1125014400000 | 2212.89 |
1125273600000 | 2218.36 |
1125360000000 | 2187.69 |
1125446400000 | 2238.37 |
1125532800000 | 2329.63 |
1125619200000 | 2368.84 |
1125878400000 | 2357.65 |
1125964800000 | 2350.18 |
1126051200000 | 2368.99 |
1126137600000 | 2371.16 |
1126224000000 | 2377.97 |
1126483200000 | 2375.66 |
1126569600000 | 2368.26 |
1126656000000 | 2376.41 |
1126742400000 | 2374.02 |
1126828800000 | 2404.47 |
1127088000000 | 2399.31 |
1127174400000 | 2405.93 |
1127260800000 | 2413.02 |
1127347200000 | 2395.13 |
1127433600000 | 2365.61 |
1127692800000 | 2387.8 |
1127779200000 | 2398.86 |
1127865600000 | 2409.47 |
1127952000000 | 2456.66 |
1128038400000 | 2498.18 |
1128297600000 | 2443.2 |
1128384000000 | 2428.53 |
1128470400000 | 2381.98 |
1128556800000 | 2314.11 |
1128643200000 | 2294.5 |
1128902400000 | 2308.48 |
1128988800000 | 2332.65 |
1129075200000 | 2323.87 |
1129161600000 | 2235.7 |
1129248000000 | 2214.27 |
1129507200000 | 2293.5 |
1129593600000 | 2254.24 |
1129680000000 | 2199.32 |
1129766400000 | 2248.93 |
1129852800000 | 2199.15 |
1130112000000 | 2263.77 |
1130198400000 | 2273.07 |
1130284800000 | 2289.66 |
1130371200000 | 2245.26 |
1130457600000 | 2232.77 |
1130716800000 | 2265.64 |
1130803200000 | 2300.79 |
1130889600000 | 2321.65 |
1130976000000 | 2393.74 |
1131062400000 | 2352.59 |
1131321600000 | 2374.17 |
1131408000000 | 2320.59 |
1131494400000 | 2319.44 |
1131580800000 | 2349.01 |
1131667200000 | 2367.99 |
1131926400000 | 2416.78 |
1132012800000 | 2397.32 |
1132099200000 | 2395.18 |
1132185600000 | 2432.39 |
1132272000000 | 2452.91 |
1132531200000 | 2480.11 |
1132617600000 | 2465.39 |
1132704000000 | 2487.88 |
1132790400000 | 2512.14 |
1132876800000 | 2506.06 |
1133136000000 | 2488.49 |
1133222400000 | 2462.53 |
1133308800000 | 2433.87 |
1133395200000 | 2435.52 |
1133481600000 | 2488.66 |
1133740800000 | 2505.19 |
1133827200000 | 2552.67 |
1133913600000 | 2601.7 |
1134000000000 | 2581.82 |
1134086400000 | 2567.04 |
1134345600000 | 2619.67 |
1134432000000 | 2623.75 |
1134518400000 | 2622.53 |
1134604800000 | 2615.81 |
1134691200000 | 2621.63 |
1134950400000 | 2687.15 |
1135036800000 | 2675.8 |
1135123200000 | 2677.23 |
1135209600000 | 2721.72 |
1135296000000 | 2747.75 |
1135555200000 | 2747.75 |
1135641600000 | 2771.82 |
1135728000000 | 2719.85 |
1135814400000 | 2755.54 |
1135900800000 | 2725.23 |
1136160000000 | 2725.23 |
1136246400000 | 2823.48 |
1136332800000 | 2858.32 |
1136419200000 | 2818.16 |
1136505600000 | 2910.41 |
1136764800000 | 2937.21 |
1136851200000 | 2937.09 |
1136937600000 | 2981.77 |
1137024000000 | 2966.09 |
1137110400000 | 3005.69 |
1137369600000 | 2951.83 |
1137456000000 | 2889.11 |
1137542400000 | 2884.52 |
1137628800000 | 3036.8 |
1137715200000 | 3045.02 |
1137974400000 | 3034.58 |
1138060800000 | 3040.91 |
1138147200000 | 3065.42 |
1138233600000 | 3033.55 |
1138320000000 | 3065.48 |
1138579200000 | 3037.68 |
1138665600000 | 3123.06 |
1138752000000 | 3175.95 |
1138838400000 | 3205.25 |
1138924800000 | 3104.75 |
1139184000000 | 3150.64 |
1139270400000 | 3107.33 |
1139356800000 | 3001.99 |
1139443200000 | 3111.7 |
1139529600000 | 3107.01 |
1139788800000 | 3007.09 |
1139875200000 | 2944.16 |
1139961600000 | 2986.35 |
1140048000000 | 2987.77 |
1140134400000 | 3129.43 |
1140393600000 | 3133.28 |
1140480000000 | 3146.18 |
1140566400000 | 3131.95 |
1140652800000 | 3129.48 |
1140739200000 | 3075.1 |
1140998400000 | 3064 |
1141084800000 | 2964 |
1141171200000 | 2959.82 |
1141257600000 | 3026.13 |
1141344000000 | 2956.41 |
1141603200000 | 2946.24 |
1141689600000 | 2801.59 |
1141776000000 | 2805.16 |
1141862400000 | 2889.45 |
1141948800000 | 2858.29 |
1142208000000 | 2906.37 |
1142294400000 | 2988.58 |
1142380800000 | 3088.93 |
1142467200000 | 3080.72 |
1142553600000 | 3106.71 |
1142812800000 | 3112.73 |
1142899200000 | 3067.24 |
1142985600000 | 3064 |
1143072000000 | 3113.16 |
1143158400000 | 3130.46 |
1143417600000 | 3174.58 |
1143504000000 | 3112.24 |
1143590400000 | 3082.17 |
1143676800000 | 3221.39 |
1143763200000 | 3180.21 |
1144022400000 | 3271.29 |
1144108800000 | 3283.11 |
1144195200000 | 3268.35 |
1144281600000 | 3229.97 |
1144368000000 | 3188.7 |
1144627200000 | 3173.11 |
1144713600000 | 3215.18 |
1144800000000 | 3190.33 |
1144886400000 | 3181.15 |
1144972800000 | 3181.15 |
1145232000000 | 3224.1 |
1145318400000 | 3282.43 |
1145404800000 | 3310.38 |
1145491200000 | 3266.48 |
1145577600000 | 3269.02 |
1145836800000 | 3225.91 |
1145923200000 | 3239.13 |
1146009600000 | 3224.11 |
1146096000000 | 3233.68 |
1146182400000 | 3268.89 |
1146441600000 | 3300.78 |
1146528000000 | 3311.89 |
1146614400000 | 3286.67 |
1146700800000 | 3304.16 |
1146787200000 | 3349.87 |
1147046400000 | 3302.24 |
1147132800000 | 3355.82 |
1147219200000 | 3394.26 |
1147305600000 | 3374.21 |
1147392000000 | 3229.06 |
1147651200000 | 2971.16 |
1147737600000 | 2994.5 |
1147824000000 | 2988.15 |
1147910400000 | 2934.76 |
1147996800000 | 2838.66 |
1148256000000 | 2739.78 |
1148342400000 | 2897.37 |
1148428800000 | 2766.67 |
1148515200000 | 2814.08 |
1148601600000 | 2895.62 |
1148860800000 | 2971.8 |
1148947200000 | 2883.92 |
1149033600000 | 2803.64 |
1149120000000 | 2816.16 |
1149206400000 | 2875.45 |
1149465600000 | 2903.09 |
1149552000000 | 2711.36 |
1149638400000 | 2666.55 |
1149724800000 | 2457.73 |
1149811200000 | 2676.57 |
1150070400000 | 2628.08 |
1150156800000 | 2474.48 |
1150243200000 | 2528.66 |
1150329600000 | 2646.72 |
1150416000000 | 2653.95 |
1150675200000 | 2628.18 |
1150761600000 | 2613.33 |
1150848000000 | 2632.03 |
1150934400000 | 2583.63 |
1151020800000 | 2519.17 |
1151280000000 | 2460.53 |
1151366400000 | 2529.06 |
1151452800000 | 2566.95 |
1151539200000 | 2613.89 |
1151625600000 | 2723.18 |
1151884800000 | 2822.21 |
1151971200000 | 2816.27 |
1152057600000 | 2671.33 |
1152144000000 | 2709.91 |
1152230400000 | 2750.16 |
1152489600000 | 2763.51 |
1152576000000 | 2732.72 |
1152662400000 | 2787.89 |
1152748800000 | 2655.27 |
1152835200000 | 2630.57 |
1153094400000 | 2553.68 |
1153180800000 | 2589.44 |
1153267200000 | 2675.12 |
1153353600000 | 2696.24 |
1153440000000 | 2621 |
1153699200000 | 2629.19 |
1153785600000 | 2645.7 |
1153872000000 | 2673.74 |
1153958400000 | 2779.48 |
1154044800000 | 2736.12 |
1154304000000 | 2738.84 |
1154390400000 | 2691.87 |
1154476800000 | 2756.7 |
1154563200000 | 2743.14 |
1154649600000 | 2794.5 |
1154908800000 | 2754.92 |
1154995200000 | 2761.32 |
1155081600000 | 2802.64 |
1155168000000 | 2755.03 |
1155254400000 | 2792.95 |
1155513600000 | 2734.34 |
1155600000000 | 2748.27 |
1155686400000 | 2798.32 |
1155772800000 | 2834.83 |
1155859200000 | 2718.95 |
1156118400000 | 2732.27 |
1156204800000 | 2745.88 |
1156291200000 | 2723.87 |
1156377600000 | 2709.99 |
1156464000000 | 2716.18 |
1156723200000 | 2740.78 |
1156809600000 | 2735.26 |
1156896000000 | 2815.21 |
1156982400000 | 2725.07 |
1157068800000 | 2751.35 |
1157328000000 | 2821.6 |
1157414400000 | 2805.8 |
1157500800000 | 2779.31 |
1157587200000 | 2653.39 |
1157673600000 | 2632.95 |
1157932800000 | 2524.38 |
1158019200000 | 2596.21 |
1158105600000 | 2596.65 |
1158192000000 | 2573.58 |
1158278400000 | 2591.45 |
1158537600000 | 2641.33 |
1158624000000 | 2648.83 |
1158710400000 | 2632.32 |
1158796800000 | 2603.85 |
1158883200000 | 2568.88 |
1159142400000 | 2544.14 |
1159228800000 | 2585.98 |
1159315200000 | 2578.55 |
1159401600000 | 2588.66 |
1159488000000 | 2549.32 |
1159747200000 | 2563.09 |
1159833600000 | 2512.6 |
1159920000000 | 2466.82 |
1160006400000 | 2528.98 |
1160092800000 | 2536.5 |
1160352000000 | 2572.43 |
1160438400000 | 2589.45 |
1160524800000 | 2594.77 |
1160611200000 | 2650.51 |
1160697600000 | 2716.34 |
1160956800000 | 2753.89 |
1161043200000 | 2681.71 |
1161129600000 | 2713.62 |
1161216000000 | 2732.8 |
1161302400000 | 2740.39 |
1161561600000 | 2686.89 |
1161648000000 | 2695.87 |
1161734400000 | 2732.86 |
1161820800000 | 2734.53 |
1161907200000 | 2746.63 |
1162166400000 | 2728.09 |
1162252800000 | 2820.13 |
1162339200000 | 2862.53 |
1162425600000 | 2820.11 |
1162512000000 | 2854.95 |
1162771200000 | 2905.31 |
1162857600000 | 2936.07 |
1162944000000 | 2933.25 |
1163030400000 | 2947.26 |
1163116800000 | 2956.06 |
1163376000000 | 2931.43 |
1163462400000 | 2961.78 |
1163548800000 | 2925.93 |
1163635200000 | 2931.03 |
1163721600000 | 2832.22 |
1163980800000 | 2914.02 |
1164067200000 | 2942.72 |
1164153600000 | 3007.41 |
1164240000000 | 3001.28 |
1164326400000 | 3049.8 |
1164585600000 | 3059.76 |
1164672000000 | 2980.29 |
1164758400000 | 3018.94 |
1164844800000 | 3024.49 |
1164931200000 | 3050.84 |
1165190400000 | 3054.7 |
1165276800000 | 3065.64 |
1165363200000 | 3056.78 |
1165449600000 | 3063.9 |
1165536000000 | 3080.55 |
1165795200000 | 3064.54 |
1165881600000 | 3060.71 |
1165968000000 | 3082.16 |
1166054400000 | 3100.77 |
1166140800000 | 3136.86 |
1166400000000 | 3163.99 |
1166486400000 | 3132.33 |
1166572800000 | 3213.33 |
1166659200000 | 3284.46 |
1166745600000 | 3285.29 |
1167004800000 | 3285.29 |
1167091200000 | 3249.87 |
1167177600000 | 3306.59 |
1167264000000 | 3297.97 |
1167350400000 | 3278.01 |
1167696000000 | 3369.47 |
1167782400000 | 3298.02 |
1167868800000 | 3143.92 |
1167955200000 | 3081.79 |
1168214400000 | 3098.24 |
1168300800000 | 3115.61 |
1168387200000 | 3062.64 |
1168473600000 | 3111.53 |
1168560000000 | 3140.8 |
1168819200000 | 3218 |
1168905600000 | 3218.22 |
1168992000000 | 3235.06 |
1169078400000 | 3290.01 |
1169164800000 | 3229.18 |
1169424000000 | 3282.03 |
1169510400000 | 3275.19 |
1169596800000 | 3287.4 |
1169683200000 | 3269.06 |
1169769600000 | 3239.41 |
1170028800000 | 3212.06 |
1170115200000 | 3239.27 |
1170201600000 | 3276.89 |
1170288000000 | 3343.59 |
1170374400000 | 3315.91 |
1170633600000 | 3288.31 |
1170720000000 | 3346.77 |
1170806400000 | 3330.84 |
1170892800000 | 3280.83 |
1170979200000 | 3299.95 |
1171238400000 | 3243.62 |
1171324800000 | 3282.71 |
1171411200000 | 3337.62 |
1171497600000 | 3383.54 |
1171584000000 | 3407.08 |
1171843200000 | 3449.75 |
1171929600000 | 3425.33 |
1172016000000 | 3410.97 |
1172102400000 | 3502.34 |
1172188800000 | 3509.53 |
1172448000000 | 3517.36 |
1172534400000 | 3349.52 |
1172620800000 | 3265.93 |
1172707200000 | 3193.58 |
1172793600000 | 3187.13 |
1173052800000 | 3038.23 |
1173139200000 | 3090.24 |
1173225600000 | 3105.45 |
1173312000000 | 3189.77 |
1173398400000 | 3246.12 |
1173657600000 | 3255.08 |
1173744000000 | 3193.37 |
1173830400000 | 3078.49 |
1173916800000 | 3162.31 |
1174003200000 | 3141.38 |
1174262400000 | 3202.18 |
1174348800000 | 3248.21 |
1174435200000 | 3269.98 |
1174521600000 | 3383.5 |
1174608000000 | 3422.08 |
1174867200000 | 3397.95 |
1174953600000 | 3385.74 |
1175040000000 | 3327.35 |
1175126400000 | 3401.87 |
1175212800000 | 3468.91 |
1175472000000 | 3481.46 |
1175558400000 | 3539 |
1175644800000 | 3542.78 |
1175731200000 | 3560.87 |
1175817600000 | 3560.87 |
1176076800000 | 3572 |
1176163200000 | 3595.13 |
1176249600000 | 3568.15 |
1176336000000 | 3592.86 |
1176422400000 | 3630.6 |
1176681600000 | 3728.52 |
1176768000000 | 3761.2 |
1176854400000 | 3724.52 |
1176940800000 | 3738.96 |
1177027200000 | 3803.13 |
1177286400000 | 3781.97 |
1177372800000 | 3746.02 |
1177459200000 | 3783.52 |
1177545600000 | 3748.58 |
1177632000000 | 3741.51 |
1177891200000 | 3732.89 |
1177977600000 | 3738.44 |
1178064000000 | 3737.5 |
1178150400000 | 3758.4 |
1178236800000 | 3795.42 |
1178496000000 | 3810.71 |
1178582400000 | 3737.69 |
1178668800000 | 3765.57 |
1178755200000 | 3728.49 |
1178841600000 | 3739.9 |
1179100800000 | 3716.11 |
1179187200000 | 3693.61 |
1179273600000 | 3679.07 |
1179360000000 | 3605.38 |
1179446400000 | 3649.93 |
1179705600000 | 3694.56 |
1179792000000 | 3694.93 |
1179878400000 | 3752.38 |
1179964800000 | 3652.62 |
1180051200000 | 3639.35 |
1180310400000 | 3646.76 |
1180396800000 | 3645.6 |
1180483200000 | 3556.61 |
1180569600000 | 3593.74 |
1180656000000 | 3628.23 |
1180915200000 | 3572.81 |
1181001600000 | 3567.08 |
1181088000000 | 3520.47 |
1181174400000 | 3534.72 |
1181260800000 | 3430.28 |
1181520000000 | 3492.48 |
1181606400000 | 3453.75 |
1181692800000 | 3470.81 |
1181779200000 | 3574.49 |
1181865600000 | 3634.39 |
1182124800000 | 3676.65 |
1182211200000 | 3681.67 |
1182297600000 | 3700.85 |
1182384000000 | 3633.38 |
1182470400000 | 3616.71 |
1182729600000 | 3566.76 |
1182816000000 | 3492.95 |
1182902400000 | 3483.38 |
1182988800000 | 3552.03 |
1183075200000 | 3562.86 |
1183334400000 | 3633.34 |
1183420800000 | 3622.9 |
1183507200000 | 3638.52 |
1183593600000 | 3575.03 |
1183680000000 | 3643.79 |
1183939200000 | 3724.45 |
1184025600000 | 3701.43 |
1184112000000 | 3694.87 |
1184198400000 | 3732.22 |
1184284800000 | 3748.82 |
1184544000000 | 3753.86 |
1184630400000 | 3721.55 |
1184716800000 | 3708.9 |
1184803200000 | 3793.08 |
1184889600000 | 3809.92 |
1185148800000 | 3891.14 |
1185235200000 | 3853.48 |
1185321600000 | 3750.48 |
1185408000000 | 3642.47 |
1185494400000 | 3478.2 |
1185753600000 | 3502.37 |
1185840000000 | 3558.24 |
1185926400000 | 3433.06 |
1186012800000 | 3461.16 |
1186099200000 | 3417.98 |
1186358400000 | 3336.65 |
1186444800000 | 3416.96 |
1186531200000 | 3581.53 |
1186617600000 | 3529.24 |
1186704000000 | 3361.61 |
1186963200000 | 3447.04 |
1187049600000 | 3332.6 |
1187136000000 | 3268.08 |
1187222400000 | 3093.79 |
1187308800000 | 3104.59 |
1187568000000 | 3207.69 |
1187654400000 | 3175.64 |
1187740800000 | 3320.62 |
1187827200000 | 3339.72 |
1187913600000 | 3337.19 |
1188172800000 | 3404.7 |
1188259200000 | 3353.11 |
1188345600000 | 3382.21 |
1188432000000 | 3481.4 |
1188518400000 | 3559.02 |
1188777600000 | 3590.78 |
1188864000000 | 3589.84 |
1188950400000 | 3511.1 |
1189036800000 | 3536.5 |
1189123200000 | 3450.19 |
1189382400000 | 3493.91 |
1189468800000 | 3604.16 |
1189555200000 | 3615.22 |
1189641600000 | 3638.77 |
1189728000000 | 3612.63 |
1189987200000 | 3565.14 |
1190073600000 | 3572.08 |
1190160000000 | 3719.46 |
1190246400000 | 3738.97 |
1190332800000 | 3712.65 |
1190592000000 | 3729.03 |
1190678400000 | 3696.98 |
1190764800000 | 3739.5 |
1190851200000 | 3792.95 |
1190937600000 | 3755.79 |
1191196800000 | 3759.76 |
1191283200000 | 3838.29 |
1191369600000 | 3944.69 |
1191456000000 | 3960.39 |
1191542400000 | 4019.54 |
1191801600000 | 3995.3 |
1191888000000 | 3996.82 |
1191974400000 | 3978.3 |
1192060800000 | 4099.9 |
1192147200000 | 4076.59 |
1192406400000 | 4044.16 |
1192492800000 | 3947.07 |
1192579200000 | 4032.42 |
1192665600000 | 4006.94 |
1192752000000 | 3975.37 |
1193011200000 | 3894 |
1193097600000 | 4025.84 |
1193184000000 | 4031.71 |
1193270400000 | 4152.69 |
1193356800000 | 4285.3 |
1193616000000 | 4270.35 |
1193702400000 | 4272.15 |
1193788800000 | 4309.24 |
1193875200000 | 4224.07 |
1193961600000 | 4206.56 |
1194220800000 | 4204.92 |
1194307200000 | 4274.9 |
1194393600000 | 4318.57 |
1194480000000 | 4337.32 |
1194566400000 | 4247.72 |
1194825600000 | 4116.68 |
1194912000000 | 4146.63 |
1194998400000 | 4244.5 |
1195084800000 | 4143.26 |
1195171200000 | 4052.23 |
1195430400000 | 3961.84 |
1195516800000 | 4064.57 |
1195603200000 | 3929.46 |
1195689600000 | 3980.67 |
1195776000000 | 3954.63 |
1196035200000 | 3875.66 |
1196121600000 | 3772.88 |
1196208000000 | 3861.64 |
1196294400000 | 3968.13 |
1196380800000 | 4002.71 |
1196640000000 | 4002.46 |
1196726400000 | 3992.25 |
1196812800000 | 4018.47 |
1196899200000 | 4040.87 |
1196985600000 | 4093.82 |
1197244800000 | 4089.62 |
1197331200000 | 4087.58 |
1197417600000 | 4061.57 |
1197504000000 | 3895.95 |
1197590400000 | 3772.97 |
1197849600000 | 3730.21 |
1197936000000 | 3682.39 |
1198022400000 | 3635.54 |
1198108800000 | 3637.72 |
1198195200000 | 3769.83 |
1198454400000 | 3805.96 |
1198540800000 | 3805.96 |
1198627200000 | 3813.06 |
1198713600000 | 3972.39 |
1198800000000 | 3959.95 |
1199059200000 | 3813.2 |
1199232000000 | 3889.22 |
1199318400000 | 3842.63 |
1199404800000 | 3825.59 |
1199664000000 | 3775.51 |
1199750400000 | 3863.85 |
1199836800000 | 3816.83 |
1199923200000 | 3733.34 |
1200009600000 | 3737.14 |
1200268800000 | 3850.27 |
1200355200000 | 3770.77 |
1200441600000 | 3552.34 |
1200528000000 | 3562.77 |
1200614400000 | 3494.95 |
1200873600000 | 3291.17 |
1200960000000 | 3340.83 |
1201046400000 | 3303.66 |
1201132800000 | 3501.74 |
1201219200000 | 3396.96 |
1201478400000 | 3288.16 |
1201564800000 | 3387.2 |
1201651200000 | 3389.88 |
1201737600000 | 3315.81 |
1201824000000 | 3479.92 |
1202083200000 | 3423.64 |
1202169600000 | 3250.05 |
1202256000000 | 3212.24 |
1202342400000 | 3164.94 |
1202428800000 | 3154.56 |
1202688000000 | 3129.47 |
1202774400000 | 3276.43 |
1202860800000 | 3263.11 |
1202947200000 | 3350.76 |
1203033600000 | 3308.62 |
1203292800000 | 3356.05 |
1203379200000 | 3425.29 |
1203465600000 | 3297 |
1203552000000 | 3418.3 |
1203638400000 | 3402.92 |
1203897600000 | 3469.75 |
1203984000000 | 3586.71 |
1204070400000 | 3637.02 |
1204156800000 | 3565.55 |
1204243200000 | 3520.36 |
1204502400000 | 3492.3 |
1204588800000 | 3483.85 |
1204675200000 | 3468.25 |
1204761600000 | 3448.34 |
1204848000000 | 3411 |
1205107200000 | 3361.47 |
1205193600000 | 3483.7 |
1205280000000 | 3546.12 |
1205366400000 | 3440.55 |
1205452800000 | 3477.38 |
1205712000000 | 3292.46 |
1205798400000 | 3407.38 |
1205884800000 | 3376.51 |
1205971200000 | 3165.84 |
1206057600000 | 3165.84 |
1206316800000 | 3207.75 |
1206403200000 | 3302.29 |
1206489600000 | 3360.08 |
1206576000000 | 3423.07 |
1206662400000 | 3347.68 |
1206921600000 | 3252.06 |
1207008000000 | 3309.46 |
1207094400000 | 3472.56 |
1207180800000 | 3476.15 |
1207267200000 | 3500.01 |
1207526400000 | 3580.65 |
1207612800000 | 3602.66 |
1207699200000 | 3595.62 |
1207785600000 | 3585.97 |
1207872000000 | 3615.49 |
1208131200000 | 3535.34 |
1208217600000 | 3570.71 |
1208304000000 | 3604.37 |
1208390400000 | 3631.7 |
1208476800000 | 3653.04 |
1208736000000 | 3669.88 |
1208822400000 | 3722.6 |
1208908800000 | 3705.67 |
1208995200000 | 3613.44 |
1209081600000 | 3630.63 |
1209340800000 | 3672.67 |
1209427200000 | 3663.92 |
1209513600000 | 3673.21 |
1209600000000 | 3625.42 |
1209686400000 | 3659.18 |
1209945600000 | 3712.71 |
1210032000000 | 3825.03 |
1210118400000 | 3876.93 |
1210204800000 | 3850.82 |
1210291200000 | 3810.36 |
1210550400000 | 3859.79 |
1210636800000 | 3873.13 |
1210723200000 | 3847.87 |
1210809600000 | 3883.44 |
1210896000000 | 3944.73 |
1211155200000 | 3993.9 |
1211241600000 | 3931.19 |
1211328000000 | 3935.3 |
1211414400000 | 3919.69 |
1211500800000 | 3902.59 |
1211760000000 | 3846.32 |
1211846400000 | 3778.79 |
1211932800000 | 3767.13 |
1212019200000 | 3804.52 |
1212105600000 | 3768.39 |
1212364800000 | 3696.76 |
1212451200000 | 3707.71 |
1212537600000 | 3643.22 |
1212624000000 | 3642.17 |
1212710400000 | 3663.31 |
1212969600000 | 3568.73 |
1213056000000 | 3501.29 |
1213142400000 | 3414.64 |
1213228800000 | 3419.2 |
1213315200000 | 3412.16 |
1213574400000 | 3431.87 |
1213660800000 | 3420.69 |
1213747200000 | 3365.83 |
1213833600000 | 3420.84 |
1213920000000 | 3313.62 |
1214179200000 | 3270.48 |
1214265600000 | 3251.36 |
1214352000000 | 3349.5 |
1214438400000 | 3370.33 |
1214524800000 | 3413.78 |
1214784000000 | 3408.29 |
1214870400000 | 3320.32 |
1214956800000 | 3316.98 |
1215043200000 | 3242.33 |
1215129600000 | 3268.05 |
1215388800000 | 3285.04 |
1215475200000 | 3225.81 |
1215561600000 | 3303.55 |
1215648000000 | 3247.82 |
1215734400000 | 3278.33 |
1215993600000 | 3281.59 |
1216080000000 | 3211.12 |
1216166400000 | 3262.32 |
1216252800000 | 3442.48 |
1216339200000 | 3354.1 |
1216598400000 | 3307.54 |
1216684800000 | 3307.21 |
1216771200000 | 3313.74 |
1216857600000 | 3309.55 |
1216944000000 | 3260.19 |
1217203200000 | 3330.4 |
1217289600000 | 3361.72 |
1217376000000 | 3442.22 |
1217462400000 | 3503.29 |
1217548800000 | 3355.4 |
1217808000000 | 3304.88 |
1217894400000 | 3309.23 |
1217980800000 | 3345.18 |
1218067200000 | 3272.1 |
1218153600000 | 3201.65 |
1218412800000 | 3217.99 |
1218499200000 | 3149.86 |
1218585600000 | 3126.06 |
1218672000000 | 3278.53 |
1218758400000 | 3182.8 |
1219017600000 | 3207.96 |
1219104000000 | 3074.55 |
1219190400000 | 3125.82 |
1219276800000 | 3186.29 |
1219363200000 | 3223.32 |
1219622400000 | 3157.21 |
1219708800000 | 3137.61 |
1219795200000 | 3225.82 |
1219881600000 | 3336.5 |
1219968000000 | 3318.39 |
1220227200000 | 3181.1 |
1220313600000 | 3192.54 |
1220400000000 | 3138.67 |
1220486400000 | 3089.26 |
1220572800000 | 2997.25 |
1220832000000 | 3156.99 |
1220918400000 | 3037.71 |
1221004800000 | 2970.04 |
1221091200000 | 2884.15 |
1221177600000 | 3000.76 |
1221436800000 | 2952.65 |
1221523200000 | 2859.91 |
1221609600000 | 2795.94 |
1221696000000 | 2737.74 |
1221782400000 | 3004.62 |
1222041600000 | 3068.17 |
1222128000000 | 2840.34 |
1222214400000 | 2871.22 |
1222300800000 | 2886.13 |
1222387200000 | 2874.03 |
1222646400000 | 2720.63 |
1222732800000 | 2836.13 |
1222819200000 | 2771.06 |
1222905600000 | 2612.73 |
1222992000000 | 2582.59 |
1223251200000 | 2274.2 |
1223337600000 | 2317.4 |
1223424000000 | 2188.72 |
1223510400000 | 2276.2 |
1223596800000 | 2153.3 |
1223856000000 | 2251.21 |
1223942400000 | 2400.23 |
1224028800000 | 2164.68 |
1224115200000 | 1896.41 |
1224201600000 | 1904.96 |
1224460800000 | 1944.23 |
1224547200000 | 1881.36 |
1224633600000 | 1686.96 |
1224720000000 | 1664.99 |
1224806400000 | 1586.15 |
1225065600000 | 1597.02 |
1225152000000 | 1702.32 |
1225238400000 | 1926.47 |
1225324800000 | 1998.28 |
1225411200000 | 2082.63 |
1225670400000 | 2092.39 |
1225756800000 | 2173.25 |
1225843200000 | 2109.49 |
1225929600000 | 1974.37 |
1226016000000 | 1922.91 |
1226275200000 | 2054.9 |
1226361600000 | 1918.03 |
1226448000000 | 1865.55 |
1226534400000 | 1837.15 |
1226620800000 | 1950.34 |
1226880000000 | 1899.02 |
1226966400000 | 1864.9 |
1227052800000 | 1843.24 |
1227139200000 | 1715.13 |
1227225600000 | 1728.24 |
1227484800000 | 1887.04 |
1227571200000 | 2034.32 |
1227657600000 | 2053.11 |
1227744000000 | 2149.8 |
1227830400000 | 2106.89 |
1228089600000 | 1978.83 |
1228176000000 | 1895.3 |
1228262400000 | 1902.17 |
1228348800000 | 1964.34 |
1228435200000 | 1877.05 |
1228694400000 | 2062.46 |
1228780800000 | 2086.02 |
1228867200000 | 2161.94 |
1228953600000 | 2172.1 |
1229040000000 | 2065.18 |
1229299200000 | 2101.35 |
1229385600000 | 2084.96 |
1229472000000 | 2251.84 |
1229558400000 | 2303.8 |
1229644800000 | 2206.03 |
1229904000000 | 2195.43 |
1229990400000 | 2227.6 |
1230076800000 | 2191.46 |
1230163200000 | 2191.46 |
1230249600000 | 2190.9 |
1230508800000 | 2288.77 |
1230595200000 | 2341.6 |
1230681600000 | 2380.32 |
1230854400000 | 2355.6 |
1231113600000 | 2438.8 |
1231200000000 | 2484.44 |
1231286400000 | 2401.34 |
1231372800000 | 2299.83 |
1231459200000 | 2299.95 |
1231718400000 | 2230.44 |
1231804800000 | 2184.98 |
1231891200000 | 2086.45 |
1231977600000 | 2056.41 |
1232064000000 | 2141.72 |
1232323200000 | 2067.16 |
1232409600000 | 2013.86 |
1232496000000 | 2015.57 |
1232582400000 | 2009.95 |
1232668800000 | 1934.79 |
1232928000000 | 2016.28 |
1233014400000 | 2108.98 |
1233100800000 | 2157.39 |
1233187200000 | 2105.39 |
1233273600000 | 2054.02 |
1233532800000 | 1985.27 |
1233619200000 | 2024.01 |
1233705600000 | 2077.73 |
1233792000000 | 2058.52 |
1233878400000 | 2203.58 |
1234137600000 | 2265.39 |
1234224000000 | 2217.61 |
1234310400000 | 2157.7 |
1234396800000 | 2104.15 |
1234483200000 | 2099.04 |
1234742400000 | 2071.46 |
1234828800000 | 2015.21 |
1234915200000 | 2016.35 |
1235001600000 | 2053.74 |
1235088000000 | 1971.32 |
1235347200000 | 2009.99 |
1235433600000 | 1983.88 |
1235520000000 | 1991.65 |
1235606400000 | 2048 |
1235692800000 | 1925.77 |
1235952000000 | 1846.46 |
1236038400000 | 1816 |
1236124800000 | 1857.1 |
1236211200000 | 1822.38 |
1236297600000 | 1830.86 |
1236556800000 | 1789.08 |
1236643200000 | 1864.96 |
1236729600000 | 1965.44 |
1236816000000 | 2045.83 |
1236902400000 | 2084.57 |
1237161600000 | 2120.65 |
1237248000000 | 2052.89 |
1237334400000 | 2055.8 |
1237420800000 | 2241.42 |
1237507200000 | 2261.73 |
1237766400000 | 2373.35 |
1237852800000 | 2367.47 |
1237939200000 | 2421.65 |
1238025600000 | 2398.51 |
1238112000000 | 2282.46 |
1238371200000 | 2202.7 |
1238457600000 | 2289.82 |
1238544000000 | 2373.27 |
1238630400000 | 2455.9 |
1238716800000 | 2435.9 |
1238976000000 | 2389.57 |
1239062400000 | 2354.42 |
1239148800000 | 2356.51 |
1239235200000 | 2444.73 |
1239321600000 | 2444.73 |
1239580800000 | 2452.98 |
1239667200000 | 2468.01 |
1239753600000 | 2430.23 |
1239840000000 | 2446.47 |
1239926400000 | 2422.27 |
1240185600000 | 2324.23 |
1240272000000 | 2272.74 |
1240358400000 | 2316.66 |
1240444800000 | 2363.62 |
1240531200000 | 2437.59 |
1240790400000 | 2463.73 |
1240876800000 | 2475.94 |
1240963200000 | 2527.59 |
1241049600000 | 2521.4 |
1241136000000 | 2524.75 |
1241395200000 | 2691.3 |
1241481600000 | 2646.52 |
1241568000000 | 2665.57 |
1241654400000 | 2641.17 |
1241740800000 | 2679.73 |
1242000000000 | 2692.27 |
1242086400000 | 2705.89 |
1242172800000 | 2633.28 |
1242259200000 | 2621.37 |
1242345600000 | 2660.71 |
1242604800000 | 2658.57 |
1242691200000 | 2763.33 |
1242777600000 | 2855.5 |
1242864000000 | 2722.74 |
1242950400000 | 2846.03 |
1243209600000 | 2875.9 |
1243296000000 | 2831.34 |
1243382400000 | 2891.01 |
1243468800000 | 2896.19 |
1243555200000 | 2943.16 |
1243814400000 | 3024.37 |
1243900800000 | 3015.47 |
1243987200000 | 2946.04 |
1244073600000 | 2962.76 |
1244160000000 | 2947.58 |
1244419200000 | 2855.63 |
1244505600000 | 2919.58 |
1244592000000 | 2941.63 |
1244678400000 | 2928.22 |
1244764800000 | 2914.23 |
1245024000000 | 2903.3 |
1245110400000 | 2933.27 |
1245196800000 | 2821.03 |
1245283200000 | 2828.34 |
1245369600000 | 2846.27 |
1245628800000 | 2738.21 |
1245715200000 | 2714.46 |
1245801600000 | 2831.25 |
1245888000000 | 2838.56 |
1245974400000 | 2920.84 |
1246233600000 | 2952.03 |
1246320000000 | 2974.47 |
1246406400000 | 3034.64 |
1246492800000 | 2947.18 |
1246579200000 | 2929.15 |
1246838400000 | 2835.6 |
1246924800000 | 2878.58 |
1247011200000 | 2819.44 |
1247097600000 | 2834.12 |
1247184000000 | 2838.06 |
1247443200000 | 2806.24 |
1247529600000 | 2874.81 |
1247616000000 | 2985.35 |
1247702400000 | 3016.67 |
1247788800000 | 3020.78 |
1248048000000 | 3108.49 |
1248134400000 | 3181.13 |
1248220800000 | 3195.12 |
1248307200000 | 3225.78 |
1248393600000 | 3161.27 |
1248652800000 | 3161.22 |
1248739200000 | 3077.93 |
1248825600000 | 3036.52 |
1248912000000 | 3122.77 |
1248998400000 | 3122.69 |
1249257600000 | 3229.18 |
1249344000000 | 3185.31 |
1249430400000 | 3121.44 |
1249516800000 | 3121.4 |
1249603200000 | 3169.27 |
1249862400000 | 3153.18 |
1249948800000 | 3102.75 |
1250035200000 | 3112.42 |
1250121600000 | 3162.4 |
1250208000000 | 3122.5 |
1250467200000 | 3021.32 |
1250553600000 | 3094.32 |
1250640000000 | 3085.36 |
1250726400000 | 3164.26 |
1250812800000 | 3259.74 |
1251072000000 | 3302.67 |
1251158400000 | 3309.06 |
1251244800000 | 3265.83 |
1251331200000 | 3270.96 |
1251417600000 | 3346.4 |
1251676800000 | 3291.85 |
1251763200000 | 3259.75 |
1251849600000 | 3218.7 |
1251936000000 | 3258.94 |
1252022400000 | 3318.37 |
1252281600000 | 3385.88 |
1252368000000 | 3441.74 |
1252454400000 | 3453.43 |
1252540800000 | 3419.78 |
1252627200000 | 3521.54 |
1252886400000 | 3456.5 |
1252972800000 | 3512.16 |
1253059200000 | 3594.64 |
1253145600000 | 3621.22 |
1253232000000 | 3554.72 |
1253491200000 | 3488.43 |
1253577600000 | 3547.01 |
1253664000000 | 3485.67 |
1253750400000 | 3478.92 |
1253836800000 | 3455.29 |
1254096000000 | 3471.23 |
1254182400000 | 3428.28 |
1254268800000 | 3363.84 |
1254355200000 | 3349.33 |
1254441600000 | 3289.95 |
1254700800000 | 3352.95 |
1254787200000 | 3473.22 |
1254873600000 | 3491.39 |
1254960000000 | 3548.01 |
1255046400000 | 3520.77 |
1255305600000 | 3599.11 |
1255392000000 | 3589.25 |
1255478400000 | 3656.31 |
1255564800000 | 3666.13 |
1255651200000 | 3580.77 |
1255910400000 | 3628.13 |
1255996800000 | 3623.33 |
1256083200000 | 3632.42 |
1256169600000 | 3621.97 |
1256256000000 | 3601.5 |
1256515200000 | 3544.85 |
1256601600000 | 3442.24 |
1256688000000 | 3330.52 |
1256774400000 | 3379.25 |
1256860800000 | 3322.61 |
1257120000000 | 3269.88 |
1257206400000 | 3235.02 |
1257292800000 | 3334.86 |
1257379200000 | 3365.85 |
1257465600000 | 3402.16 |
1257724800000 | 3494.36 |
1257811200000 | 3511 |
1257897600000 | 3558.79 |
1257984000000 | 3530.37 |
1258070400000 | 3508.52 |
1258329600000 | 3577.68 |
1258416000000 | 3529.14 |
1258502400000 | 3562.84 |
1258588800000 | 3470.29 |
1258675200000 | 3438.1 |
1258934400000 | 3558.45 |
1259020800000 | 3549.97 |
1259107200000 | 3617.75 |
1259193600000 | 3493.9 |
1259280000000 | 3513.76 |
1259539200000 | 3517.07 |
1259625600000 | 3626.77 |
1259712000000 | 3657.72 |
1259798400000 | 3620.12 |
1259884800000 | 3564.47 |
1260144000000 | 3551.03 |
1260230400000 | 3500.97 |
1260316800000 | 3449.67 |
1260403200000 | 3517.1 |
1260489600000 | 3540.88 |
1260748800000 | 3612.64 |
1260835200000 | 3568.13 |
1260921600000 | 3586.03 |
1261008000000 | 3533.99 |
1261094400000 | 3511.42 |
1261353600000 | 3446.61 |
1261440000000 | 3465.84 |
1261526400000 | 3543.16 |
1261612800000 | 3588.35 |
1261699200000 | 3588.35 |
1261958400000 | 3648.19 |
1262044800000 | 3630.26 |
1262131200000 | 3617.3 |
1262217600000 | 3674.45 |
1262563200000 | 3724.83 |
1262649600000 | 3748.09 |
1262736000000 | 3745.93 |
1262822400000 | 3678.35 |
1262908800000 | 3706.8 |
1263168000000 | 3733.52 |
1263254400000 | 3680.8 |
1263340800000 | 3676.46 |
1263427200000 | 3663.88 |
1263513600000 | 3651.14 |
1263772800000 | 3650.7 |
1263859200000 | 3644.95 |
1263945600000 | 3577.16 |
1264032000000 | 3546.82 |
1264118400000 | 3474.5 |
1264377600000 | 3494.14 |
1264464000000 | 3449.46 |
1264550400000 | 3455.71 |
1264636800000 | 3476.81 |
1264723200000 | 3495.74 |
1264982400000 | 3476 |
1265068800000 | 3540.3 |
1265155200000 | 3543.51 |
1265241600000 | 3385.27 |
1265328000000 | 3290.94 |
1265587200000 | 3310.91 |
1265673600000 | 3386.46 |
1265760000000 | 3358.91 |
1265846400000 | 3375.1 |
1265932800000 | 3347.49 |
1266192000000 | 3396.23 |
1266278400000 | 3443.85 |
1266364800000 | 3509.95 |
1266451200000 | 3509.09 |
1266537600000 | 3452.78 |
1266796800000 | 3430.63 |
1266883200000 | 3396.03 |
1266969600000 | 3367.28 |
1267056000000 | 3335.14 |
1267142400000 | 3454.65 |
1267401600000 | 3494.67 |
1267488000000 | 3552.83 |
1267574400000 | 3617.04 |
1267660800000 | 3645.47 |
1267747200000 | 3673.4 |
1268006400000 | 3726.5 |
1268092800000 | 3699.11 |
1268179200000 | 3712.68 |
1268265600000 | 3654.72 |
1268352000000 | 3724.57 |
1268611200000 | 3701.75 |
1268697600000 | 3755.46 |
1268784000000 | 3842.13 |
1268870400000 | 3901.4 |
1268956800000 | 3851.28 |
1269216000000 | 3855.38 |
1269302400000 | 3831.73 |
1269388800000 | 3794.79 |
1269475200000 | 3746.74 |
1269561600000 | 3746.32 |
1269820800000 | 3776.63 |
1269907200000 | 3792.28 |
1269993600000 | 3819.1 |
1270080000000 | 3884.78 |
1270166400000 | 3884.78 |
1270425600000 | 3911.35 |
1270512000000 | 3951.45 |
1270598400000 | 3966.01 |
1270684800000 | 3914.76 |
1270771200000 | 3952.71 |
1271030400000 | 3942.29 |
1271116800000 | 3850.37 |
1271203200000 | 3891.99 |
1271289600000 | 3921.06 |
1271376000000 | 3820.34 |
1271635200000 | 3748.36 |
1271721600000 | 3810.07 |
1271808000000 | 3804.17 |
1271894400000 | 3733.83 |
1271980800000 | 3786.45 |
1272240000000 | 3884.73 |
1272326400000 | 3867.49 |
1272412800000 | 3755.87 |
1272499200000 | 3838.77 |
1272585600000 | 3863.55 |
1272844800000 | 3836.61 |
1272931200000 | 3686.71 |
1273017600000 | 3596.28 |
1273104000000 | 3570.29 |
1273190400000 | 3434.07 |
1273449600000 | 3654.74 |
1273536000000 | 3633.41 |
1273622400000 | 3779.31 |
1273708800000 | 3759.49 |
1273795200000 | 3638.52 |
1274054400000 | 3636.38 |
1274140800000 | 3667.22 |
1274227200000 | 3488.68 |
1274313600000 | 3296.17 |
1274400000000 | 3332.55 |
1274659200000 | 3436.32 |
1274745600000 | 3294.24 |
1274832000000 | 3581.59 |
1274918400000 | 3592.79 |
1275004800000 | 3600.05 |
1275264000000 | 3570.59 |
1275350400000 | 3557.78 |
1275436800000 | 3565.96 |
1275523200000 | 3552.34 |
1275609600000 | 3428.24 |
1275868800000 | 3366.25 |
1275955200000 | 3359.72 |
1276041600000 | 3433.83 |
1276128000000 | 3464.93 |
1276214400000 | 3430.33 |
1276473600000 | 3545.75 |
1276560000000 | 3595.59 |
1276646400000 | 3603.98 |
1276732800000 | 3648.56 |
1276819200000 | 3679.29 |
1277078400000 | 3710 |
1277164800000 | 3657.45 |
1277251200000 | 3626.47 |
1277337600000 | 3545.47 |
1277424000000 | 3535.45 |
1277683200000 | 3571.2 |
1277769600000 | 3473.69 |
1277856000000 | 3416.09 |
1277942400000 | 3326.73 |
1278028800000 | 3403.04 |
1278288000000 | 3405.42 |
1278374400000 | 3522.79 |
1278460800000 | 3534.53 |
1278547200000 | 3570.16 |
1278633600000 | 3595.7 |
1278892800000 | 3575.59 |
1278979200000 | 3655.04 |
1279065600000 | 3652.72 |
1279152000000 | 3646.52 |
1279238400000 | 3648.15 |
1279497600000 | 3566.06 |
1279584000000 | 3592.55 |
1279670400000 | 3709.18 |
1279756800000 | 3819.47 |
1279843200000 | 3830.01 |
1280102400000 | 3887 |
1280188800000 | 3884.86 |
1280275200000 | 3837.87 |
1280361600000 | 3872.13 |
1280448000000 | 3863.4 |
1280707200000 | 3947.87 |
1280793600000 | 3890.07 |
1280880000000 | 3879.53 |
1280966400000 | 3896.21 |
1281052800000 | 3870.44 |
1281312000000 | 3892.05 |
1281398400000 | 3822.36 |
1281484800000 | 3757.3 |
1281571200000 | 3761.74 |
1281657600000 | 3740.57 |
1281916800000 | 3784.54 |
1282003200000 | 3811.7 |
1282089600000 | 3751.04 |
1282176000000 | 3758.91 |
1282262400000 | 3696.5 |
1282521600000 | 3744.94 |
1282608000000 | 3696.35 |
1282694400000 | 3598.85 |
1282780800000 | 3700.9 |
1282867200000 | 3665.59 |
1283126400000 | 3718.8 |
1283212800000 | 3721.8 |
1283299200000 | 3853.31 |
1283385600000 | 3869.91 |
1283472000000 | 3906.89 |
1283731200000 | 3899.54 |
1283817600000 | 3829.36 |
1283904000000 | 3868.82 |
1283990400000 | 3898.7 |
1284076800000 | 3933.95 |
1284336000000 | 4039.37 |
1284422400000 | 4068.34 |
1284508800000 | 4051.92 |
1284595200000 | 4011.91 |
1284681600000 | 3986.02 |
1284940800000 | 4072.15 |
1285027200000 | 4073.09 |
1285113600000 | 4116.21 |
1285200000000 | 4105.89 |
1285286400000 | 4131.66 |
1285545600000 | 4157.74 |
1285632000000 | 4179.06 |
1285718400000 | 4207.94 |
1285804800000 | 4256.13 |
1285891200000 | 4256.92 |
1286150400000 | 4205.93 |
1286236800000 | 4327.12 |
1286323200000 | 4361.37 |
1286409600000 | 4309.01 |
1286496000000 | 4338.42 |
1286755200000 | 4337.03 |
1286841600000 | 4367.29 |
1286928000000 | 4479.83 |
1287014400000 | 4493.79 |
1287100800000 | 4426.94 |
1287360000000 | 4412.81 |
1287446400000 | 4310.49 |
1287532800000 | 4331.55 |
1287619200000 | 4400.14 |
1287705600000 | 4313.63 |
1287964800000 | 4325.79 |
1288051200000 | 4314.19 |
1288137600000 | 4185.57 |
1288224000000 | 4252.09 |
1288310400000 | 4322.14 |
1288569600000 | 4313.47 |
1288656000000 | 4360.79 |
1288742400000 | 4406.73 |
1288828800000 | 4505.24 |
1288915200000 | 4550.84 |
1289174400000 | 4485.21 |
1289260800000 | 4582.63 |
1289347200000 | 4513.1 |
1289433600000 | 4478.95 |
1289520000000 | 4510.25 |
1289779200000 | 4475.83 |
1289865600000 | 4377.35 |
1289952000000 | 4414.9 |
1290038400000 | 4434.26 |
1290124800000 | 4408.95 |
1290384000000 | 4413.24 |
1290470400000 | 4285.23 |
1290556800000 | 4342.5 |
1290643200000 | 4364.15 |
1290729600000 | 4276.93 |
1290988800000 | 4215.32 |
1291075200000 | 4173.99 |
1291161600000 | 4269.96 |
1291248000000 | 4415.87 |
1291334400000 | 4496.88 |
1291593600000 | 4547.92 |
1291680000000 | 4535.45 |
1291766400000 | 4506.06 |
1291852800000 | 4539.88 |
1291939200000 | 4530.74 |
1292198400000 | 4473.73 |
1292284800000 | 4499.26 |
1292371200000 | 4541.2 |
1292457600000 | 4523.14 |
1292544000000 | 4489.09 |
1292803200000 | 4507.46 |
1292889600000 | 4590.59 |
1292976000000 | 4592.18 |
1293062400000 | 4634.99 |
1293148800000 | 4632.75 |
1293408000000 | 4630.42 |
1293494400000 | 4675.65 |
1293580800000 | 4722.5 |
1293667200000 | 4728.01 |
1293753600000 | 4774.01 |
1294012800000 | 4805.79 |
1294099200000 | 4748.58 |
1294185600000 | 4684.26 |
1294272000000 | 4624.05 |
1294358400000 | 4624.47 |
1294617600000 | 4554.07 |
1294704000000 | 4596.86 |
1294790400000 | 4680.19 |
1294876800000 | 4717.67 |
1294963200000 | 4652.15 |
1295222400000 | 4622.07 |
1295308800000 | 4646.69 |
1295395200000 | 4578.57 |
1295481600000 | 4436.42 |
1295568000000 | 4474.63 |
1295827200000 | 4486.47 |
1295913600000 | 4416.58 |
1296000000000 | 4423.34 |
1296086400000 | 4463.21 |
1296172800000 | 4291.43 |
1296432000000 | 4259.72 |
1296518400000 | 4334.3 |
1296604800000 | 4388.92 |
1296691200000 | 4353.19 |
1296777600000 | 4399.8 |
1297036800000 | 4341.42 |
1297123200000 | 4401.95 |
1297209600000 | 4353.46 |
1297296000000 | 4262.48 |
1297382400000 | 4356.26 |
1297641600000 | 4328.09 |
1297728000000 | 4333.31 |
1297814400000 | 4358.13 |
1297900800000 | 4375.59 |
1297987200000 | 4426.79 |
1298246400000 | 4474.54 |
1298332800000 | 4433.23 |
1298419200000 | 4361.23 |
1298505600000 | 4351.44 |
1298592000000 | 4442.36 |
1298851200000 | 4511.11 |
1298937600000 | 4465.83 |
1299024000000 | 4544.82 |
1299110400000 | 4560.46 |
1299196800000 | 4573.29 |
1299456000000 | 4591.79 |
1299542400000 | 4528.53 |
1299628800000 | 4553.75 |
1299715200000 | 4392.4 |
1299801600000 | 4465.88 |
1300060800000 | 4482.09 |
1300147200000 | 4267.55 |
1300233600000 | 4320.53 |
1300320000000 | 4286.87 |
1300406400000 | 4303.37 |
1300665600000 | 4338.93 |
1300752000000 | 4427.6 |
1300838400000 | 4447.25 |
1300924800000 | 4579.48 |
1301011200000 | 4581.75 |
1301270400000 | 4538.77 |
1301356800000 | 4604.55 |
1301443200000 | 4721.96 |
1301529600000 | 4740.01 |
1301616000000 | 4821.25 |
1301875200000 | 4843 |
1301961600000 | 4841.67 |
1302048000000 | 4929.04 |
1302134400000 | 4890.91 |
1302220800000 | 4912.36 |
1302480000000 | 4886.86 |
1302566400000 | 4753.95 |
1302652800000 | 4724.84 |
1302739200000 | 4665.9 |
1302825600000 | 4621.64 |
1303084800000 | 4468.47 |
1303171200000 | 4557.21 |
1303257600000 | 4758.22 |
1303344000000 | 4819.38 |
1303430400000 | 4819.38 |
1303689600000 | 4806.32 |
1303776000000 | 4862.22 |
1303862400000 | 4890.86 |
1303948800000 | 4916.69 |
1304035200000 | 4999.98 |
1304294400000 | 5020.74 |
1304380800000 | 4859.89 |
1304467200000 | 4751.48 |
1304553600000 | 4634.24 |
1304640000000 | 4739.45 |
1304899200000 | 4629.95 |
1304985600000 | 4683.77 |
1305072000000 | 4615.08 |
1305158400000 | 4488.96 |
1305244800000 | 4494.26 |
1305504000000 | 4547.08 |
1305590400000 | 4466.57 |
1305676800000 | 4517.62 |
1305763200000 | 4567.34 |
1305849600000 | 4538.11 |
1306108800000 | 4402.91 |
1306195200000 | 4488.71 |
1306281600000 | 4457.26 |
1306368000000 | 4502.92 |
1306454400000 | 4628.89 |
1306713600000 | 4601.19 |
1306800000000 | 4728.02 |
1306886400000 | 4730.27 |
1306972800000 | 4705.45 |
1307059200000 | 4663.07 |
1307318400000 | 4633.8 |
1307404800000 | 4694.89 |
1307491200000 | 4659.15 |
1307577600000 | 4635.73 |
1307664000000 | 4546.33 |
1307923200000 | 4541.48 |
1308009600000 | 4548.51 |
1308096000000 | 4509.91 |
1308182400000 | 4470.25 |
1308268800000 | 4468.85 |
1308528000000 | 4491.73 |
1308614400000 | 4557.54 |
1308700800000 | 4503.56 |
1308787200000 | 4357.59 |
1308873600000 | 4388.14 |
1309132800000 | 4441.21 |
1309219200000 | 4503.99 |
1309305600000 | 4566.1 |
1309392000000 | 4626.1 |
1309478400000 | 4646.05 |
1309737600000 | 4694.81 |
1309824000000 | 4706.23 |
1309910400000 | 4675.39 |
1309996800000 | 4738.64 |
1310083200000 | 4647.63 |
1310342400000 | 4537.79 |
1310428800000 | 4539.64 |
1310515200000 | 4617.14 |
1310601600000 | 4612.21 |
1310688000000 | 4625.1 |
1310947200000 | 4509.71 |
1311033600000 | 4565.19 |
1311120000000 | 4582.64 |
1311206400000 | 4651.63 |
1311292800000 | 4624.43 |
1311552000000 | 4662.97 |
1311638400000 | 4696.87 |
1311724800000 | 4640.81 |
1311811200000 | 4599.37 |
1311897600000 | 4570.23 |
1312156800000 | 4618.59 |
1312243200000 | 4556.77 |
1312329600000 | 4506.66 |
1312416000000 | 4277.45 |
1312502400000 | 4268.07 |
1312761600000 | 4071.49 |
1312848000000 | 3930.49 |
1312934400000 | 3991.02 |
1313020800000 | 4132.21 |
1313107200000 | 4171.66 |
1313366400000 | 4292.03 |
1313452800000 | 4256.87 |
1313539200000 | 4309.55 |
1313625600000 | 4119.48 |
1313712000000 | 4188.19 |
1313971200000 | 4191.62 |
1314057600000 | 4134.21 |
1314144000000 | 4150.44 |
1314230400000 | 4089.22 |
1314316800000 | 4151.01 |
1314576000000 | 4379.35 |
1314662400000 | 4366.62 |
1314748800000 | 4524.03 |
1314835200000 | 4539.1 |
1314921600000 | 4416.33 |
1315180800000 | 4322.47 |
1315267200000 | 4253.36 |
1315353600000 | 4401.14 |
1315440000000 | 4453.9 |
1315526400000 | 4312.34 |
1315785600000 | 4178.4 |
1315872000000 | 4235.64 |
1315958400000 | 4255.06 |
1316044800000 | 4303.69 |
1316131200000 | 4303.01 |
1316390400000 | 4148.2 |
1316476800000 | 4213.79 |
1316563200000 | 4092.36 |
1316649600000 | 3816.91 |
1316736000000 | 3741.71 |
1316995200000 | 3793.55 |
1317081600000 | 4072.25 |
1317168000000 | 4021.96 |
1317254400000 | 3889.14 |
1317340800000 | 3856.9 |
1317600000000 | 3796.32 |
1317686400000 | 3658.89 |
1317772800000 | 3786.15 |
1317859200000 | 3828.38 |
1317945600000 | 3955.95 |
1318204800000 | 4055.34 |
1318291200000 | 3998.56 |
1318377600000 | 4099.98 |
1318464000000 | 3999.9 |
1318550400000 | 4040.21 |
1318809600000 | 4013.27 |
1318896000000 | 3963.43 |
1318982400000 | 4030.94 |
1319068800000 | 3868.81 |
1319155200000 | 3973.49 |
1319414400000 | 4070.02 |
1319500800000 | 4120.56 |
1319587200000 | 4072.38 |
1319673600000 | 4309.77 |
1319760000000 | 4378.49 |
1320019200000 | 4210.91 |
1320105600000 | 4035.49 |
1320192000000 | 4179.07 |
1320278400000 | 4266.73 |
1320364800000 | 4195.73 |
1320624000000 | 4256.61 |
1320710400000 | 4301.74 |
1320796800000 | 4140.03 |
1320883200000 | 4149.6 |
1320969600000 | 4225.19 |
1321228800000 | 4186.41 |
1321315200000 | 4122.09 |
1321401600000 | 4133.58 |
1321488000000 | 4110.81 |
1321574400000 | 4007.28 |
1321833600000 | 3852.88 |
1321920000000 | 3847.36 |
1322006400000 | 3755.06 |
1322092800000 | 3835.28 |
1322179200000 | 3787.54 |
1322438400000 | 3940.4 |
1322524800000 | 3908.3 |
1322611200000 | 4214.15 |
1322697600000 | 4194.52 |
1322784000000 | 4202.58 |
1323043200000 | 4253.79 |
1323129600000 | 4190.96 |
1323216000000 | 4207.18 |
1323302400000 | 4135.12 |
1323388800000 | 4169.27 |
1323648000000 | 4046.43 |
1323734400000 | 4022.76 |
1323820800000 | 3885.99 |
1323907200000 | 3928.03 |
1323993600000 | 3947.58 |
1324252800000 | 3913.3 |
1324339200000 | 3983.2 |
1324425600000 | 3957.73 |
1324512000000 | 4037.35 |
1324598400000 | 4088.83 |
1324857600000 | 4088.83 |
1324944000000 | 4088.8 |
1325030400000 | 4080.18 |
1325116800000 | 4060.53 |
1325203200000 | 4126.79 |
1325462400000 | 4126.79 |
1325548800000 | 4207.51 |
1325635200000 | 4135.35 |
1325721600000 | 4078.71 |
1325808000000 | 4145.02 |
1326067200000 | 4135.27 |
1326153600000 | 4173.9 |
1326240000000 | 4141.72 |
1326326400000 | 4181.16 |
1326412800000 | 4119.42 |
1326672000000 | 4206.37 |
1326758400000 | 4253.04 |
1326844800000 | 4298.44 |
1326931200000 | 4358.9 |
1327017600000 | 4345.64 |
1327276800000 | 4369.65 |
1327363200000 | 4320.09 |
1327449600000 | 4240.21 |
1327536000000 | 4441.08 |
1327622400000 | 4448.01 |
1327881600000 | 4360.23 |
1327968000000 | 4430.9 |
1328054400000 | 4567.31 |
1328140800000 | 4621.59 |
1328227200000 | 4628.59 |
1328486400000 | 4566.67 |
1328572800000 | 4559.54 |
1328659200000 | 4602.92 |
1328745600000 | 4614.85 |
1328832000000 | 4473.43 |
1329091200000 | 4514.71 |
1329177600000 | 4496.51 |
1329264000000 | 4497.54 |
1329350400000 | 4402.75 |
1329436800000 | 4486.84 |
1329696000000 | 4536.02 |
1329782400000 | 4517.29 |
1329868800000 | 4485.57 |
1329955200000 | 4542.99 |
1330041600000 | 4635.14 |
1330300800000 | 4576.62 |
1330387200000 | 4672.36 |
1330473600000 | 4740.25 |
1330560000000 | 4738.39 |
1330646400000 | 4690.92 |
1330905600000 | 4644.99 |
1330992000000 | 4507.58 |
1331078400000 | 4517.54 |
1331164800000 | 4632.94 |
1331251200000 | 4672.95 |
1331510400000 | 4624.61 |
1331596800000 | 4662.26 |
1331683200000 | 4592.69 |
1331769600000 | 4626.23 |
1331856000000 | 4619.02 |
1332115200000 | 4642.5 |
1332201600000 | 4571.33 |
1332288000000 | 4556.28 |
1332374400000 | 4476.02 |
1332460800000 | 4493.46 |
1332720000000 | 4595.47 |
1332806400000 | 4652.34 |
1332892800000 | 4563 |
1332979200000 | 4496.96 |
1333065600000 | 4546.59 |
1333324800000 | 4604.76 |
1333411200000 | 4611.22 |
1333497600000 | 4402.64 |
1333584000000 | 4466.31 |
1333670400000 | 4466.31 |
1333929600000 | 4433.16 |
1334016000000 | 4340 |
1334102400000 | 4367.6 |
1334188800000 | 4412.67 |
1334275200000 | 4382.08 |
1334534400000 | 4352.85 |
1334620800000 | 4461.6 |
1334707200000 | 4490.62 |
1334793600000 | 4463.61 |
1334880000000 | 4522.12 |
1335139200000 | 4429.99 |
1335225600000 | 4497.95 |
1335312000000 | 4506.61 |
1335398400000 | 4553.94 |
1335484800000 | 4574.95 |
1335744000000 | 4600.73 |
1335830400000 | 4608.68 |
1335916800000 | 4600.35 |
1336003200000 | 4614.43 |
1336089600000 | 4558.65 |
1336348800000 | 4530.87 |
1336435200000 | 4408.22 |
1336521600000 | 4324.57 |
1336608000000 | 4413.93 |
1336694400000 | 4401.31 |
1336953600000 | 4262.5 |
1337040000000 | 4216.21 |
1337126400000 | 4242.22 |
1337212800000 | 4209.76 |
1337299200000 | 4172.88 |
1337558400000 | 4158.04 |
1337644800000 | 4240.01 |
1337731200000 | 4069.01 |
1337817600000 | 4172.36 |
1337904000000 | 4151.04 |
1338163200000 | 4173.39 |
1338249600000 | 4251.86 |
1338336000000 | 4085.65 |
1338422400000 | 4099.02 |
1338508800000 | 4083.46 |
1338768000000 | 4155.59 |
1338854400000 | 4172.25 |
1338940800000 | 4278.21 |
1339027200000 | 4322.09 |
1339113600000 | 4220.51 |
1339372800000 | 4204.71 |
1339459200000 | 4221.54 |
1339545600000 | 4300.67 |
1339632000000 | 4248.18 |
1339718400000 | 4289.44 |
1339977600000 | 4376.1 |
1340064000000 | 4465.81 |
1340150400000 | 4499.38 |
1340236800000 | 4401.48 |
1340323200000 | 4267.03 |
1340582400000 | 4197.34 |
1340668800000 | 4196.36 |
1340755200000 | 4226.99 |
1340841600000 | 4122.52 |
1340928000000 | 4282.92 |
1341187200000 | 4273.38 |
1341273600000 | 4364.52 |
1341360000000 | 4326.31 |
1341446400000 | 4381.84 |
1341532800000 | 4305.18 |
1341792000000 | 4279.18 |
1341878400000 | 4333.98 |
1341964800000 | 4273.58 |
1342051200000 | 4169.97 |
1342137600000 | 4262 |
1342396800000 | 4292.68 |
1342483200000 | 4285.3 |
1342569600000 | 4378.04 |
1342656000000 | 4361.8 |
1342742400000 | 4302.65 |
1343001600000 | 4154.92 |
1343088000000 | 4155.01 |
1343174400000 | 4196.77 |
1343260800000 | 4312.19 |
1343347200000 | 4451.63 |
1343606400000 | 4467.66 |
1343692800000 | 4386.26 |
1343779200000 | 4429.57 |
1343865600000 | 4382.47 |
1343952000000 | 4558.08 |
1344211200000 | 4569.15 |
1344297600000 | 4549.81 |
1344384000000 | 4529.78 |
1344470400000 | 4571.64 |
1344556800000 | 4584.63 |
1344816000000 | 4514.49 |
1344902400000 | 4536.74 |
1344988800000 | 4513.98 |
1345075200000 | 4540.38 |
1345161600000 | 4440.2 |
1345420800000 | 4442.12 |
1345507200000 | 4539.48 |
1345593600000 | 4461.5 |
1345680000000 | 4493.6 |
1345766400000 | 4440.33 |
1346025600000 | 4464.1 |
1346112000000 | 4421.14 |
1346198400000 | 4433.71 |
1346284800000 | 4334.59 |
1346371200000 | 4381.68 |
1346630400000 | 4413.82 |
1346716800000 | 4382.22 |
1346803200000 | 4349.37 |
1346889600000 | 4503.02 |
1346976000000 | 4561.43 |
1347235200000 | 4557.81 |
1347321600000 | 4567.08 |
1347408000000 | 4433.66 |
1347494400000 | 4447.65 |
1347580800000 | 4589.44 |
1347840000000 | 4584.62 |
1347926400000 | 4585.23 |
1348012800000 | 4587.18 |
1348099200000 | 4536.4 |
1348185600000 | 4601.03 |
1348444800000 | 4586.46 |
1348531200000 | 4631.51 |
1348617600000 | 4504.11 |
1348704000000 | 4581.23 |
1348790400000 | 4591.34 |
1349049600000 | 4597.75 |
1349136000000 | 4558.35 |
1349222400000 | 4479.8 |
1349308800000 | 4447.29 |
1349395200000 | 4383.07 |
1349654400000 | 4235.48 |
1349740800000 | 4279.94 |
1349827200000 | 4357.74 |
1349913600000 | 4393.59 |
1350000000000 | 4442.62 |
1350259200000 | 4358.63 |
1350345600000 | 4450.3 |
1350432000000 | 4546.01 |
1350518400000 | 4489.73 |
1350604800000 | 4455.88 |
1350864000000 | 4499.77 |
1350950400000 | 4382.93 |
1351036800000 | 4421.66 |
1351123200000 | 4460.09 |
1351209600000 | 4479.3 |
1351468800000 | 4486.3 |
1351555200000 | 4533.51 |
1351641600000 | 4507.4 |
1351728000000 | 4546.84 |
1351814400000 | 4540.9 |
1352073600000 | 4580.61 |
1352160000000 | 4622.42 |
1352246400000 | 4623.32 |
1352332800000 | 4581.65 |
1352419200000 | 4550.01 |
1352678400000 | 4541.4 |
1352764800000 | 4537.08 |
1352851200000 | 4433.29 |
1352937600000 | 4386.08 |
1353024000000 | 4402.2 |
1353283200000 | 4490.86 |
1353369600000 | 4454.25 |
1353456000000 | 4403.8 |
1353542400000 | 4440.53 |
1353628800000 | 4454.49 |
1353888000000 | 4465.11 |
1353974400000 | 4476.43 |
1354060800000 | 4423.31 |
1354147200000 | 4512.79 |
1354233600000 | 4455.33 |
1354492800000 | 4457.74 |
1354579200000 | 4473.3 |
1354665600000 | 4524.14 |
1354752000000 | 4604.08 |
1354838400000 | 4599 |
1355097600000 | 4621.84 |
1355184000000 | 4645.92 |
1355270400000 | 4662.25 |
1355356800000 | 4656.67 |
1355443200000 | 4659.39 |
1355702400000 | 4699.14 |
1355788800000 | 4744.02 |
1355875200000 | 4796.08 |
1355961600000 | 4811 |
1356048000000 | 4773.68 |
1356307200000 | 4771.25 |
1356393600000 | 4771.25 |
1356480000000 | 4785.7 |
1356566400000 | 4876.6 |
1356652800000 | 4893.04 |
1356912000000 | 4876.42 |
1357084800000 | 4931.72 |
1357171200000 | 4913.52 |
1357257600000 | 4887.57 |
1357516800000 | 4891.27 |
1357603200000 | 4865.28 |
1357689600000 | 4878.01 |
1357776000000 | 4828.67 |
1357862400000 | 4756.36 |
1358121600000 | 4762.67 |
1358208000000 | 4664.51 |
1358294400000 | 4662.87 |
1358380800000 | 4683.69 |
1358467200000 | 4657.02 |
1358726400000 | 4690.19 |
1358812800000 | 4670.04 |
1358899200000 | 4587.65 |
1358985600000 | 4616.03 |
1359072000000 | 4654.1 |
1359331200000 | 4563.52 |
1359417600000 | 4609.66 |
1359504000000 | 4553.98 |
1359590400000 | 4624.25 |
1359676800000 | 4671.5 |
1359936000000 | 4671.66 |
1360022400000 | 4743.02 |
1360108800000 | 4675.2 |
1360195200000 | 4713.4 |
1360281600000 | 4746.2 |
1360540800000 | 4731.59 |
1360627200000 | 4699.92 |
1360713600000 | 4733.96 |
1360800000000 | 4741.95 |
1360886400000 | 4710.72 |
1361145600000 | 4668.81 |
1361232000000 | 4679.09 |
1361318400000 | 4665.06 |
1361404800000 | 4594.36 |
1361491200000 | 4588.44 |
1361750400000 | 4654.16 |
1361836800000 | 4619.14 |
1361923200000 | 4554.68 |
1362009600000 | 4524.33 |
1362096000000 | 4546.59 |
1362355200000 | 4496.54 |
1362441600000 | 4601.08 |
1362528000000 | 4566.45 |
1362614400000 | 4551.34 |
1362700800000 | 4611.66 |
1362960000000 | 4634.26 |
1363046400000 | 4586.85 |
1363132800000 | 4520.86 |
1363219200000 | 4550.88 |
1363305600000 | 4514.44 |
1363564800000 | 4515.33 |
1363651200000 | 4449.81 |
1363737600000 | 4458.71 |
1363824000000 | 4437.6 |
1363910400000 | 4394.92 |
1364169600000 | 4425.39 |
1364256000000 | 4496.51 |
1364342400000 | 4421.6 |
1364428800000 | 4476.13 |
1364515200000 | 4476.13 |
1364774400000 | 4471.93 |
1364860800000 | 4460.88 |
1364947200000 | 4386.65 |
1365033600000 | 4361.21 |
1365120000000 | 4331.59 |
1365379200000 | 4396.98 |
1365465600000 | 4448.66 |
1365552000000 | 4521.03 |
1365638400000 | 4528.82 |
1365724800000 | 4442.11 |
1365984000000 | 4257.52 |
1366070400000 | 4299.14 |
1366156800000 | 4238.65 |
1366243200000 | 4255.96 |
1366329600000 | 4305.25 |
1366588800000 | 4249.5 |
1366675200000 | 4324.25 |
1366761600000 | 4339.91 |
1366848000000 | 4433.78 |
1366934400000 | 4382.1 |
1367193600000 | 4475.45 |
1367280000000 | 4448.97 |
1367366400000 | 4419.61 |
1367452800000 | 4527.49 |
1367539200000 | 4595.46 |
1367798400000 | 4553.93 |
1367884800000 | 4528.91 |
1367971200000 | 4613.31 |
1368057600000 | 4612.99 |
1368144000000 | 4567.9 |
1368403200000 | 4562.04 |
1368489600000 | 4566 |
1368576000000 | 4577.74 |
1368662400000 | 4622.7 |
1368748800000 | 4538.33 |
1369008000000 | 4437.33 |
1369094400000 | 4479.93 |
1369180800000 | 4455.03 |
1369267200000 | 4377.75 |
1369353600000 | 4401.93 |
1369612800000 | 4422.13 |
1369699200000 | 4401.42 |
1369785600000 | 4313.3 |
1369872000000 | 4283.39 |
1369958400000 | 4312.71 |
1370217600000 | 4268.49 |
1370304000000 | 4333.75 |
1370390400000 | 4168.23 |
1370476800000 | 4096.91 |
1370563200000 | 4168.75 |
1370822400000 | 4075.62 |
1370908800000 | 3973.94 |
1370995200000 | 4028.46 |
1371081600000 | 4081.11 |
1371168000000 | 4134.24 |
1371427200000 | 4161.43 |
1371513600000 | 4193.4 |
1371600000000 | 4215.48 |
1371686400000 | 3944.56 |
1371772800000 | 3905.24 |
1372032000000 | 3874.65 |
1372118400000 | 3909.02 |
1372204800000 | 3987.41 |
1372291200000 | 4088.65 |
1372377600000 | 4226.79 |
1372636800000 | 4279.23 |
1372723200000 | 4277.18 |
1372809600000 | 4111.28 |
1372896000000 | 4218.42 |
1372982400000 | 4048.11 |
1373241600000 | 4084.48 |
1373328000000 | 4151.69 |
1373414400000 | 4139.26 |
1373500800000 | 4248.68 |
1373587200000 | 4321.11 |
1373846400000 | 4351.64 |
1373932800000 | 4320.96 |
1374019200000 | 4354.56 |
1374105600000 | 4324.85 |
1374192000000 | 4264.35 |
1374451200000 | 4313.08 |
1374537600000 | 4360.18 |
1374624000000 | 4359.05 |
1374710400000 | 4349.86 |
1374796800000 | 4304.19 |
1375056000000 | 4357.06 |
1375142400000 | 4400.83 |
1375228800000 | 4379.02 |
1375315200000 | 4412.38 |
1375401600000 | 4426.82 |
1375660800000 | 4435.98 |
1375747200000 | 4404.34 |
1375833600000 | 4415.79 |
1375920000000 | 4450.94 |
1376006400000 | 4489.35 |
1376265600000 | 4523.93 |
1376352000000 | 4469.44 |
1376438400000 | 4501.7 |
1376524800000 | 4423.62 |
1376611200000 | 4503.73 |
1376870400000 | 4382.63 |
1376956800000 | 4398.04 |
1377043200000 | 4373.97 |
1377129600000 | 4389.08 |
1377216000000 | 4417.53 |
1377475200000 | 4410.55 |
1377561600000 | 4327.98 |
1377648000000 | 4263.55 |
1377734400000 | 4303.49 |
1377820800000 | 4355.46 |
1378080000000 | 4384.55 |
1378166400000 | 4345.15 |
1378252800000 | 4367.86 |
1378339200000 | 4433.96 |
1378425600000 | 4530.73 |
1378684800000 | 4543.36 |
1378771200000 | 4622.64 |
1378857600000 | 4684.8 |
1378944000000 | 4742.05 |
1379030400000 | 4733.92 |
1379289600000 | 4792.43 |
1379376000000 | 4834.4 |
1379462400000 | 4746.06 |
1379548800000 | 4952.7 |
1379635200000 | 4810.02 |
1379894400000 | 4831.2 |
1379980800000 | 4825.19 |
1380067200000 | 4849.64 |
1380153600000 | 4767.43 |
1380240000000 | 4737 |
1380499200000 | 4699.06 |
1380585600000 | 4716.83 |
1380672000000 | 4730.4 |
1380758400000 | 4747.32 |
1380844800000 | 4780.59 |
1381104000000 | 4795.05 |
1381190400000 | 4770.44 |
1381276800000 | 4690.41 |
1381363200000 | 4795.71 |
1381449600000 | 4830.67 |
1381708800000 | 4815.68 |
1381795200000 | 4905.7 |
1381881600000 | 5002.39 |
1381968000000 | 5001.38 |
1382054400000 | 5044.87 |
1382313600000 | 5050.41 |
1382400000000 | 5111.88 |
1382486400000 | 5041.75 |
1382572800000 | 5024.72 |
1382659200000 | 4986.69 |
1382918400000 | 5025.4 |
1383004800000 | 5019.45 |
1383091200000 | 5044.81 |
1383177600000 | 4965.91 |
1383264000000 | 4864.61 |
1383523200000 | 4857.68 |
1383609600000 | 4784.38 |
1383696000000 | 4813.01 |
1383782400000 | 4804.13 |
1383868800000 | 4710.04 |
1384128000000 | 4696.29 |
1384214400000 | 4723.96 |
1384300800000 | 4649.72 |
1384387200000 | 4706.39 |
1384473600000 | 4809.56 |
1384732800000 | 4863.64 |
1384819200000 | 4797.92 |
1384905600000 | 4867.74 |
1384992000000 | 4758.62 |
1385078400000 | 4751.76 |
1385337600000 | 4806.58 |
1385424000000 | 4681.44 |
1385510400000 | 4695.27 |
1385596800000 | 4752.54 |
1385683200000 | 4782.61 |
1385942400000 | 4727.96 |
1386028800000 | 4595.26 |
1386115200000 | 4523.55 |
1386201600000 | 4595.45 |
1386288000000 | 4721.96 |
1386547200000 | 4737.97 |
1386633600000 | 4730.83 |
1386720000000 | 4713.93 |
1386806400000 | 4534.37 |
1386892800000 | 4606.53 |
1387152000000 | 4603.84 |
1387238400000 | 4657.31 |
1387324800000 | 4658.1 |
1387411200000 | 4703.03 |
1387497600000 | 4762.39 |
1387756800000 | 4809.84 |
1387843200000 | 4800.35 |
1387929600000 | 4800.35 |
1388016000000 | 4790.38 |
1388102400000 | 4802.37 |
1388361600000 | 4872.04 |
1388448000000 | 4879.45 |
1388620800000 | 4836.61 |
1388707200000 | 4791.78 |
1388966400000 | 4741.94 |
1389052800000 | 4790.42 |
1389139200000 | 4717.15 |
1389225600000 | 4623.06 |
1389312000000 | 4700 |
1389571200000 | 4732.17 |
1389657600000 | 4684.46 |
1389744000000 | 4695.07 |
1389830400000 | 4683.04 |
1389916800000 | 4714.57 |
1390176000000 | 4729.36 |
1390262400000 | 4746.95 |
1390348800000 | 4761.15 |
1390435200000 | 4713.43 |
1390521600000 | 4553.46 |
1390780800000 | 4420.51 |
1390867200000 | 4503.64 |
1390953600000 | 4410.58 |
1391040000000 | 4403.38 |
1391126400000 | 4417.64 |
1391385600000 | 4378.41 |
1391472000000 | 4383.55 |
1391558400000 | 4342.71 |
1391644800000 | 4455.56 |
1391731200000 | 4463.67 |
1391990400000 | 4486.54 |
1392076800000 | 4523.02 |
1392163200000 | 4594.71 |
1392249600000 | 4548.34 |
1392336000000 | 4685.84 |
1392595200000 | 4766.68 |
1392681600000 | 4755.18 |
1392768000000 | 4780.24 |
1392854400000 | 4661.06 |
1392940800000 | 4727.62 |
1393200000000 | 4817.19 |
1393286400000 | 4857.62 |
1393372800000 | 4811.88 |
1393459200000 | 4871.42 |
1393545600000 | 4872.01 |
1393804800000 | 4819.68 |
1393891200000 | 4898.48 |
1393977600000 | 4958.49 |
1394064000000 | 5059.7 |
1394150400000 | 5030.86 |
1394409600000 | 4990.94 |
1394496000000 | 5016.48 |
1394582400000 | 4941.27 |
1394668800000 | 4946.04 |
1394755200000 | 4933.12 |
1395014400000 | 4946.53 |
1395100800000 | 4996.18 |
1395187200000 | 4929.93 |
1395273600000 | 4821.53 |
1395360000000 | 4849.7 |
1395619200000 | 4943.91 |
1395705600000 | 5029.88 |
1395792000000 | 5112.57 |
1395878400000 | 5092.37 |
1395964800000 | 5178.05 |
1396224000000 | 5199.52 |
1396310400000 | 5229.4 |
1396396800000 | 5195.84 |
1396483200000 | 5144.47 |
1396569600000 | 5166.68 |
1396828800000 | 5137.65 |
1396915200000 | 5222.82 |
1397001600000 | 5219.99 |
1397088000000 | 5311.61 |
1397174400000 | 5182.19 |
1397433600000 | 5154.86 |
1397520000000 | 5078.29 |
1397606400000 | 5109.54 |
1397692800000 | 5213.47 |
1397779200000 | 5213.47 |
1398038400000 | 5205.66 |
1398124800000 | 5200.03 |
1398211200000 | 5160.17 |
1398297600000 | 5158.33 |
1398384000000 | 5152.25 |
1398643200000 | 5162.82 |
1398729600000 | 5169.06 |
1398816000000 | 5130.72 |
1398902400000 | 5154.29 |
1398988800000 | 5243.83 |
1399248000000 | 5176.99 |
1399334400000 | 5196.01 |
1399420800000 | 5212.09 |
1399507200000 | 5329.72 |
1399593600000 | 5298.38 |
1399852800000 | 5352.18 |
1399939200000 | 5398.25 |
1400025600000 | 5494.86 |
1400112000000 | 5414.13 |
1400198400000 | 5389.51 |
1400457600000 | 5462.75 |
1400544000000 | 5432.01 |
1400630400000 | 5462.93 |
1400716800000 | 5519.11 |
1400803200000 | 5573.27 |
1401062400000 | 5521.59 |
1401148800000 | 5419.16 |
1401235200000 | 5395.67 |
1401321600000 | 5449.91 |
1401408000000 | 5318.94 |
1401667200000 | 5314.42 |
1401753600000 | 5294.17 |
1401840000000 | 5261.39 |
1401926400000 | 5297.39 |
1402012800000 | 5425.78 |
1402272000000 | 5391.89 |
1402358400000 | 5449.71 |
1402444800000 | 5409.02 |
1402531200000 | 5475.82 |
1402617600000 | 5453.57 |
1402876800000 | 5461.25 |
1402963200000 | 5404.03 |
1403049600000 | 5414.16 |
1403136000000 | 5528.38 |
1403222400000 | 5503.37 |
1403481600000 | 5504.13 |
1403568000000 | 5551.6 |
1403654400000 | 5475.45 |
1403740800000 | 5488.72 |
1403827200000 | 5463 |
1404086400000 | 5495.47 |
1404172800000 | 5503.37 |
1404259200000 | 5537.9 |
1404345600000 | 5499.18 |
1404432000000 | 5510.3 |
1404691200000 | 5487.19 |
1404777600000 | 5534.29 |
1404864000000 | 5533.54 |
1404950400000 | 5457.28 |
1405036800000 | 5487.75 |
1405296000000 | 5518.28 |
1405382400000 | 5530.39 |
1405468800000 | 5593.72 |
1405555200000 | 5562.66 |
1405641600000 | 5546.68 |
1405900800000 | 5516.63 |
1405987200000 | 5624.31 |
1406073600000 | 5676.24 |
1406160000000 | 5679.1 |
1406246400000 | 5646.92 |
1406505600000 | 5677.22 |
1406592000000 | 5706.15 |
1406678400000 | 5583.46 |
1406764800000 | 5535.84 |
1406851200000 | 5545.23 |
1407110400000 | 5618.57 |
1407196800000 | 5583.4 |
1407283200000 | 5524.24 |
1407369600000 | 5489.81 |
1407456000000 | 5564.98 |
1407715200000 | 5702.19 |
1407801600000 | 5720.09 |
1407888000000 | 5754.6 |
1407974400000 | 5695.15 |
1408060800000 | 5634.06 |
1408320000000 | 5657.58 |
1408406400000 | 5690.66 |
1408492800000 | 5649.44 |
1408579200000 | 5679.4 |
1408665600000 | 5627.58 |
1408924800000 | 5655.74 |
1409011200000 | 5729.68 |
1409097600000 | 5733.36 |
1409184000000 | 5687.61 |
1409270400000 | 5647.85 |
1409529600000 | 5648.56 |
1409616000000 | 5638.72 |
1409702400000 | 5746.55 |
1409788800000 | 5791.81 |
1409875200000 | 5748.89 |
1410134400000 | 5735.88 |
1410220800000 | 5629.19 |
1410307200000 | 5526.75 |
1410393600000 | 5513.95 |
1410480000000 | 5464.77 |
1410739200000 | 5424.29 |
1410825600000 | 5444.82 |
1410912000000 | 5480.3 |
1410998400000 | 5525.07 |
1411084800000 | 5529 |
1411344000000 | 5344.87 |
1411430400000 | 5282.59 |
1411516800000 | 5278.52 |
1411603200000 | 5168.56 |
1411689600000 | 5205.1 |
1411948800000 | 5156.54 |
1412035200000 | 5144.84 |
1412121600000 | 5129.2 |
1412208000000 | 5075.07 |
1412294400000 | 5105.87 |
1412553600000 | 5269.78 |
1412640000000 | 5248.81 |
1412726400000 | 5140.14 |
1412812800000 | 5228.08 |
1412899200000 | 5050.22 |
1413158400000 | 5104.16 |
1413244800000 | 5140.07 |
1413331200000 | 5028.13 |
1413417600000 | 5049.08 |
1413504000000 | 5143.45 |
1413763200000 | 5132.96 |
1413849600000 | 5299.55 |
1413936000000 | 5277.39 |
1414022400000 | 5277.53 |
1414108800000 | 5269.43 |
1414368000000 | 5298 |
1414454400000 | 5406.2 |
1414540800000 | 5524.21 |
1414627200000 | 5480.49 |
1414713600000 | 5532.04 |
1414972800000 | 5556.78 |
1415059200000 | 5535.89 |
1415145600000 | 5442.59 |
1415232000000 | 5415.74 |
1415318400000 | 5372.44 |
1415577600000 | 5446.03 |
1415664000000 | 5446.87 |
1415750400000 | 5495.6 |
1415836800000 | 5526.78 |
1415923200000 | 5636.86 |
1416182400000 | 5606.55 |
1416268800000 | 5643.56 |
1416355200000 | 5579.96 |
1416441600000 | 5534.21 |
1416528000000 | 5756.2 |
1416787200000 | 5713.35 |
1416873600000 | 5711.8 |
1416960000000 | 5656.43 |
1417046400000 | 5646.93 |
1417132800000 | 5497.78 |
1417392000000 | 5366.65 |
1417478400000 | 5427.14 |
1417564800000 | 5419.65 |
1417651200000 | 5360.41 |
1417737600000 | 5289.95 |
1417996800000 | 5184.11 |
1418083200000 | 5127.99 |
1418169600000 | 5049.07 |
1418256000000 | 4951.75 |
1418342400000 | 4917.69 |
1418601600000 | 4852.75 |
1418688000000 | 4845.61 |
1418774400000 | 4877.41 |
1418860800000 | 5269.38 |
1418947200000 | 5251.67 |
1419206400000 | 5252.87 |
1419292800000 | 5234.79 |
1419379200000 | 5189.33 |
1419465600000 | 5189.33 |
1419552000000 | 5221.65 |
1419811200000 | 5341.21 |
1419897600000 | 5326.23 |
1419984000000 | 5309.49 |
1420156800000 | 5219.56 |
1420416000000 | 5053.91 |
1420502400000 | 5196.37 |
1420588800000 | 5261.91 |
1420675200000 | 5394 |
1420761600000 | 5353.97 |
1421020800000 | 5232.45 |
1421107200000 | 5380.13 |
1421193600000 | 5264.51 |
1421280000000 | 5289.48 |
1421366400000 | 5207.24 |
1421625600000 | 5237.95 |
1421712000000 | 5248.29 |
1421798400000 | 5398.58 |
1421884800000 | 5479.91 |
1421971200000 | 5517.26 |
1422230400000 | 5591.21 |
1422316800000 | 5558.34 |
1422403200000 | 5618.42 |
1422489600000 | 5588.91 |
1422576000000 | 5551.88 |
1422835200000 | 5635.29 |
1422921600000 | 5756.2 |
1423008000000 | 5703.71 |
1423094400000 | 5808.31 |
1423180800000 | 5725.86 |
1423440000000 | 5642.74 |
1423526400000 | 5574.19 |
1423612800000 | 5453.32 |
1423699200000 | 5551.53 |
1423785600000 | 5647.58 |
1424044800000 | 5658.58 |
1424131200000 | 5629.82 |
1424217600000 | 5544.84 |
1424304000000 | 5597.22 |
1424390400000 | 5640.31 |
1424649600000 | 5693.7 |
1424736000000 | 5716.8 |
1424822400000 | 5735.36 |
1424908800000 | 5697.85 |
1424995200000 | 5586.09 |
1425254400000 | 5505.77 |
1425340800000 | 5504.78 |
1425427200000 | 5470.71 |
1425513600000 | 5535.38 |
1425600000000 | 5423.47 |
1425859200000 | 5374.16 |
1425945600000 | 5205.76 |
1426032000000 | 5240.34 |
1426118400000 | 5295.61 |
1426204800000 | 5160.13 |
1426464000000 | 5200.7 |
1426550400000 | 5222.51 |
1426636800000 | 5263.7 |
1426723200000 | 5351.97 |
1426809600000 | 5452.69 |
1427068800000 | 5520.48 |
1427155200000 | 5614.31 |
1427241600000 | 5550.02 |
1427328000000 | 5432.89 |
1427414400000 | 5441.8 |
1427673600000 | 5466.37 |
1427760000000 | 5524.1 |
1427846400000 | 5632.49 |
1427932800000 | 5648.49 |
1428019200000 | 5648.49 |
1428278400000 | 5777.37 |
1428364800000 | 5767.09 |
1428451200000 | 5773.39 |
1428537600000 | 5783.68 |
1428624000000 | 5805.24 |
1428883200000 | 5782.18 |
1428969600000 | 5759.33 |
1429056000000 | 5675.38 |
1429142400000 | 5874.3 |
1429228800000 | 5738.05 |
1429488000000 | 5715.4 |
1429574400000 | 5798.7 |
1429660800000 | 5726.94 |
1429747200000 | 5793.76 |
1429833600000 | 5860.97 |
1430092800000 | 5927.31 |
1430179200000 | 6005.06 |
1430265600000 | 5980 |
1430352000000 | 5848.6 |
1430438400000 | 5811.36 |
1430697600000 | 5771.28 |
1430784000000 | 5814.61 |
1430870400000 | 5729.36 |
1430956800000 | 5614.78 |
1431043200000 | 5674.84 |
1431302400000 | 5636.46 |
1431388800000 | 5599.59 |
1431475200000 | 5742.07 |
1431561600000 | 5752.32 |
1431648000000 | 5782.08 |
1431907200000 | 5781.38 |
1431993600000 | 5750.43 |
1432080000000 | 5750.86 |
1432166400000 | 5752.78 |
1432252800000 | 5722.58 |
1432512000000 | 5714.43 |
1432598400000 | 5516.88 |
1432684800000 | 5476.32 |
1432771200000 | 5415.08 |
1432857600000 | 5359.7 |
1433116800000 | 5345.06 |
1433203200000 | 5362.83 |
1433289600000 | 5271.56 |
1433376000000 | 5190.05 |
1433462400000 | 5172.19 |
1433721600000 | 5178.32 |
1433808000000 | 5176.31 |
1433894400000 | 5311.02 |
1433980800000 | 5291.48 |
1434067200000 | 5288.55 |
1434326400000 | 5216.45 |
1434412800000 | 5223.96 |
1434499200000 | 5224.52 |
1434585600000 | 5381.22 |
1434672000000 | 5413.31 |
1434931200000 | 5504.48 |
1435017600000 | 5504.15 |
1435104000000 | 5579.65 |
1435190400000 | 5654.82 |
1435276800000 | 5537.24 |
1435536000000 | 5401.32 |
1435622400000 | 5556.93 |
1435708800000 | 5506.45 |
1435795200000 | 5563.13 |
1435881600000 | 5505.52 |
1436140800000 | 5332.53 |
1436227200000 | 5109.31 |
1436313600000 | 5101.81 |
1436400000000 | 5297.91 |
1436486400000 | 5331.15 |
1436745600000 | 5408.85 |
1436832000000 | 5424.13 |
1436918400000 | 5432.32 |
1437004800000 | 5448.47 |
1437091200000 | 5487.34 |
1437350400000 | 5486.25 |
1437436800000 | 5527.31 |
1437523200000 | 5397.99 |
1437609600000 | 5408.18 |
1437696000000 | 5214.44 |
1437955200000 | 5180.44 |
1438041600000 | 5083.02 |
1438128000000 | 5207.3 |
1438214400000 | 5107.07 |
1438300800000 | 5201.03 |
1438560000000 | 5107.86 |
1438646400000 | 5235.68 |
1438732800000 | 5187.95 |
1438819200000 | 5174.39 |
1438905600000 | 5168.88 |
1439164800000 | 5140.05 |
1439251200000 | 5118.95 |
1439337600000 | 4943.06 |
1439424000000 | 5061.19 |
1439510400000 | 4966.15 |
1439769600000 | 4910.96 |
1439856000000 | 4909.69 |
1439942400000 | 4841.54 |
1440028800000 | 4771.27 |
1440115200000 | 4696.35 |
1440374400000 | 4519.24 |
1440460800000 | 4807.21 |
1440547200000 | 4675.88 |
1440633600000 | 4739.44 |
1440720000000 | 4793.6 |
1440979200000 | 4780.83 |
1441065600000 | 4586.66 |
1441152000000 | 4620.57 |
1441238400000 | 4720.38 |
1441324800000 | 4480.32 |
1441584000000 | 4362.33 |
1441670400000 | 4519.52 |
1441756800000 | 4521.13 |
1441843200000 | 4491.08 |
1441929600000 | 4484.9 |
1442188800000 | 4598.37 |
1442275200000 | 4630.28 |
1442361600000 | 4771.16 |
1442448000000 | 4797.51 |
1442534400000 | 4788.3 |
1442793600000 | 4659.37 |
1442880000000 | 4523.07 |
1442966400000 | 4534.47 |
1443052800000 | 4452.75 |
1443139200000 | 4490.01 |
1443398400000 | 4339.71 |
1443484800000 | 4387.31 |
1443571200000 | 4509.03 |
1443657600000 | 4573 |
1443744000000 | 4649.04 |
1444003200000 | 4864.24 |
1444089600000 | 4866.99 |
1444176000000 | 5003.15 |
1444262400000 | 4974.32 |
1444348800000 | 5055 |
1444608000000 | 5013.95 |
1444694400000 | 4943.3 |
1444780800000 | 4951.41 |
1444867200000 | 5069.21 |
1444953600000 | 5076.13 |
1445212800000 | 5058.79 |
1445299200000 | 5020.49 |
1445385600000 | 4927.12 |
1445472000000 | 4980.46 |
1445558400000 | 5024.23 |
1445817600000 | 4993.2 |
1445904000000 | 4948.52 |
1445990400000 | 4994.62 |
1446076800000 | 4798.08 |
1446163200000 | 4846.21 |
1446422400000 | 4877.98 |
1446508800000 | 4866.47 |
1446595200000 | 4883.71 |
1446681600000 | 4874.36 |
1446768000000 | 4722.76 |
1447027200000 | 4714.73 |
1447113600000 | 4655.04 |
1447200000000 | 4678.13 |
1447286400000 | 4603.37 |
1447372800000 | 4445.6 |
1447632000000 | 4518.94 |
1447718400000 | 4652.75 |
1447804800000 | 4629.62 |
1447891200000 | 4755.57 |
1447977600000 | 4820.05 |
1448236800000 | 4815.71 |
1448323200000 | 4809.08 |
1448409600000 | 4728.1 |
1448496000000 | 4710.21 |
1448582400000 | 4600.34 |
1448841600000 | 4547.8 |
1448928000000 | 4498.48 |
1449014400000 | 4484.61 |
1449100800000 | 4422.89 |
1449187200000 | 4315.93 |
1449446400000 | 4277.14 |
1449532800000 | 4196.5 |
1449619200000 | 4260.96 |
1449705600000 | 3971.53 |
1449792000000 | 3611.91 |
1450051200000 | 3877.21 |
1450137600000 | 4050.91 |
1450224000000 | 4033 |
1450310400000 | 4150.21 |
1450396800000 | 4067.47 |
1450656000000 | 4111.38 |
1450742400000 | 4134.2 |
1450828800000 | 4232.62 |
1450915200000 | 4231.72 |
1451001600000 | 4231.72 |
1451260800000 | 4220.37 |
1451347200000 | 4193.65 |
1451433600000 | 4070.9 |
1451520000000 | 4077.84 |
1451865600000 | 3913.26 |
1451952000000 | 3948.59 |
1452038400000 | 3834.97 |
1452124800000 | 3666.93 |
1452211200000 | 3610.98 |
1452470400000 | 3464.39 |
1452556800000 | 3531.45 |
1452643200000 | 3569.48 |
1452729600000 | 3474.52 |
1452816000000 | 3333.12 |
1453075200000 | 3330.24 |
1453161600000 | 3443.1 |
1453248000000 | 3270.64 |
1453334400000 | 3323.79 |
1453420800000 | 3506.47 |
1453680000000 | 3459.48 |
1453766400000 | 3516.27 |
1453852800000 | 3556.51 |
1453939200000 | 3709.53 |
1454025600000 | 3900.03 |
1454284800000 | 3806.18 |
1454371200000 | 3647.43 |
1454457600000 | 3649.11 |
1454544000000 | 3871.84 |
1454630400000 | 3833.79 |
1454889600000 | 3717.15 |
1454976000000 | 3632.53 |
1455062400000 | 3707.35 |
1455148800000 | 3638.7 |
1455235200000 | 3693.68 |
1455494400000 | 3853.44 |
1455580800000 | 3831.9 |
1455667200000 | 3949.65 |
1455753600000 | 4044.56 |
1455840000000 | 3868.26 |
1456099200000 | 3958.72 |
1456185600000 | 3887.89 |
1456272000000 | 3745.49 |
1456358400000 | 3773.67 |
1456444800000 | 3735.56 |
1456704000000 | 3807.05 |
1456790400000 | 3938.18 |
1456876800000 | 4032.82 |
1456963200000 | 4106.26 |
1457049600000 | 4161.71 |
1457308800000 | 4226.29 |
1457395200000 | 4158.19 |
1457481600000 | 4128.15 |
1457568000000 | 4056.68 |
1457654400000 | 4132.36 |
1457913600000 | 4085.86 |
1458000000000 | 3956.72 |
1458086400000 | 3967.04 |
1458172800000 | 4318.46 |
1458259200000 | 4428.4 |
1458518400000 | 4459.08 |
1458604800000 | 4447.05 |
1458691200000 | 4319.53 |
1458777600000 | 4231.77 |
1458864000000 | 4231.77 |
1459123200000 | 4218.79 |
1459209600000 | 4191.36 |
1459296000000 | 4447.43 |
1459382400000 | 4489.15 |
1459468800000 | 4386.7 |
1459728000000 | 4467.41 |
1459814400000 | 4287.5 |
1459900800000 | 4209.23 |
1459987200000 | 4203.92 |
1460073600000 | 4346.89 |
1460332800000 | 4387.82 |
1460419200000 | 4470.64 |
1460505600000 | 4591.91 |
1460592000000 | 4625.68 |
1460678400000 | 4608.12 |
1460937600000 | 4654.97 |
1461024000000 | 4709.22 |
1461110400000 | 4721.07 |
1461196800000 | 4707.77 |
1461283200000 | 4600.94 |
1461542400000 | 4578.9 |
1461628800000 | 4632.55 |
1461715200000 | 4599.32 |
1461801600000 | 4691.9 |
1461888000000 | 4654.12 |
1462147200000 | 4618.46 |
1462233600000 | 4365.38 |
1462320000000 | 4290.91 |
1462406400000 | 4248.48 |
1462492800000 | 4197.23 |
1462752000000 | 4145.02 |
1462838400000 | 4238.34 |
1462924800000 | 4261.13 |
1463011200000 | 4192.15 |
1463097600000 | 4143.11 |
1463356800000 | 4107.51 |
1463443200000 | 4122.65 |
1463529600000 | 4067.58 |
1463616000000 | 4014.33 |
1463702400000 | 4126.69 |
1463961600000 | 4126.78 |
1464048000000 | 4203.8 |
1464134400000 | 4260.53 |
1464220800000 | 4302.02 |
1464307200000 | 4352.51 |
1464566400000 | 4327.03 |
1464652800000 | 4338.24 |
1464739200000 | 4385.74 |
1464825600000 | 4396.4 |
1464912000000 | 4554.04 |
1465171200000 | 4630.9 |
1465257600000 | 4654.28 |
1465344000000 | 4664.31 |
1465430400000 | 4574.06 |
1465516800000 | 4509.16 |
1465776000000 | 4477.78 |
1465862400000 | 4271.39 |
1465948800000 | 4352.02 |
1466035200000 | 4279.17 |
1466121600000 | 4366.85 |
1466380800000 | 4578.63 |
1466467200000 | 4595.69 |
1466553600000 | 4683.74 |
1466640000000 | 4753.38 |
1466726400000 | 4481.29 |
1466985600000 | 4155.68 |
1467072000000 | 4323.77 |
1467158400000 | 4538.68 |
1467244800000 | 4654.1 |
1467331200000 | 4667.54 |
1467590400000 | 4668.05 |
1467676800000 | 4501.25 |
1467763200000 | 4375.79 |
1467849600000 | 4444.78 |
1467936000000 | 4547 |
1468195200000 | 4681.72 |
1468281600000 | 4763.99 |
1468368000000 | 4732.33 |
1468454400000 | 4817.09 |
1468540800000 | 4834.47 |
1468800000000 | 4859.9 |
1468886400000 | 4839.47 |
1468972800000 | 4926.21 |
1469059200000 | 4943.87 |
1469145600000 | 4919.75 |
1469404800000 | 4935.93 |
1469491200000 | 4944.32 |
1469577600000 | 5017.05 |
1469664000000 | 4949.02 |
1469750400000 | 5008.91 |
1470009600000 | 5034.5 |
1470096000000 | 4912.08 |
1470182400000 | 4901.01 |
1470268800000 | 5021.03 |
1470355200000 | 4986.87 |
1470614400000 | 5099.94 |
1470700800000 | 5173.54 |
1470787200000 | 5215.73 |
1470873600000 | 5261.19 |
1470960000000 | 5226.84 |
1471219200000 | 5278.89 |
1471305600000 | 5212.74 |
1471392000000 | 5198.73 |
1471478400000 | 5337.44 |
1471564800000 | 5259.75 |
1471824000000 | 5245.19 |
1471910400000 | 5268.28 |
1471996800000 | 5021.56 |
1472083200000 | 4951.22 |
1472169600000 | 5039.2 |
1472428800000 | 4926.07 |
1472515200000 | 4874.64 |
1472601600000 | 4732.88 |
1472688000000 | 4727.91 |
1472774400000 | 4929.84 |
1473033600000 | 4996.87 |
1473120000000 | 5150.11 |
1473206400000 | 5152.01 |
1473292800000 | 5152.84 |
1473379200000 | 4958.2 |
1473638400000 | 4878.87 |
1473724800000 | 4908.09 |
1473811200000 | 4965.87 |
1473897600000 | 4998.4 |
1473984000000 | 4924.9 |
1474243200000 | 5067.38 |
1474329600000 | 5037.36 |
1474416000000 | 5005.83 |
1474502400000 | 5167.03 |
1474588800000 | 5135.88 |
1474848000000 | 5079.59 |
1474934400000 | 5069.13 |
1475020800000 | 5106.72 |
1475107200000 | 5106.11 |
1475193600000 | 5064.39 |
1475452800000 | 5053.65 |
1475539200000 | 5091.05 |
1475625600000 | 5065.78 |
1475712000000 | 4968.64 |
1475798400000 | 5027.01 |
1476057600000 | 5031.01 |
1476144000000 | 4802.84 |
1476230400000 | 4810.61 |
1476316800000 | 4638.44 |
1476403200000 | 4772.98 |
1476662400000 | 4748.39 |
1476748800000 | 4854.56 |
1476835200000 | 4958.4 |
1476921600000 | 4940.87 |
1477008000000 | 4931.35 |
1477267200000 | 5014.52 |
1477353600000 | 5038.2 |
1477440000000 | 4979.91 |
1477526400000 | 4937.8 |
1477612800000 | 4930.87 |
1477872000000 | 5046.36 |
1477958400000 | 5042.16 |
1478044800000 | 5019.83 |
1478131200000 | 4994.22 |
1478217600000 | 4819.43 |
1478476800000 | 5007.59 |
1478563200000 | 5104.52 |
1478649600000 | 4961.7 |
1478736000000 | 4775.1 |
1478822400000 | 4526.4 |
1479081600000 | 4436.12 |
1479168000000 | 4531.97 |
1479254400000 | 4590.54 |
1479340800000 | 4637 |
1479427200000 | 4619.49 |
1479686400000 | 4679.03 |
1479772800000 | 4787.12 |
1479859200000 | 4652.46 |
1479945600000 | 4641.92 |
1480032000000 | 4654.72 |
1480291200000 | 4777.33 |
1480377600000 | 4707.64 |
1480464000000 | 4655.13 |
1480550400000 | 4619.46 |
1480636800000 | 4558.63 |
1480896000000 | 4644.05 |
1480982400000 | 4641.41 |
1481068800000 | 4713.95 |
1481155200000 | 4772.63 |
1481241600000 | 4804.22 |
1481500800000 | 4788.12 |
1481587200000 | 4860.18 |
1481673600000 | 4840.83 |
1481760000000 | 4628.12 |
1481846400000 | 4590.03 |
1482105600000 | 4603.95 |
1482192000000 | 4676.13 |
1482278400000 | 4698.56 |
1482364800000 | 4603.24 |
1482451200000 | 4575.97 |
1482710400000 | 4575.97 |
1482796800000 | 4609.23 |
1482883200000 | 4743.56 |
1482969600000 | 4901.1 |
1483056000000 | 4846.69 |
1483315200000 | 4846.69 |
1483401600000 | 4855.52 |
1483488000000 | 4914.25 |
1483574400000 | 4861.16 |
1483660800000 | 4930.39 |
1483920000000 | 4925.5 |
1484006400000 | 4985.09 |
1484092800000 | 4935.41 |
1484179200000 | 5050.43 |
1484265600000 | 5094.33 |
1484524800000 | 5037.55 |
1484611200000 | 5062.01 |
1484697600000 | 5110.49 |
1484784000000 | 5030.22 |
1484870400000 | 4996.45 |
1485129600000 | 5072.73 |
1485216000000 | 5165.78 |
1485302400000 | 5175.54 |
1485388800000 | 5157.74 |
1485475200000 | 5017.75 |
1485734400000 | 4993.41 |
1485820800000 | 5001.88 |
1485907200000 | 5061.23 |
1485993600000 | 5076.53 |
1486080000000 | 5107.19 |
1486339200000 | 5029.66 |
1486425600000 | 5003.12 |
1486512000000 | 4952.68 |
1486598400000 | 4968.03 |
1486684800000 | 5061.88 |
1486944000000 | 5112.25 |
1487030400000 | 5089.75 |
1487116800000 | 5174.51 |
1487203200000 | 5244.98 |
1487289600000 | 5140.65 |
1487548800000 | 5214.16 |
1487635200000 | 5161.76 |
1487721600000 | 5151.47 |
1487808000000 | 5289.24 |
1487894400000 | 5202.16 |
1488153600000 | 5199.58 |
1488240000000 | 5077.43 |
1488326400000 | 5157.12 |
1488412800000 | 5178.6 |
1488499200000 | 5163.13 |
1488758400000 | 5203.74 |
1488844800000 | 5211.91 |
1488931200000 | 5167.64 |
1489017600000 | 5034.01 |
1489104000000 | 5142.59 |
1489363200000 | 5224.55 |
1489449600000 | 5192.5 |
1489536000000 | 5249.84 |
1489622400000 | 5487.58 |
1489708800000 | 5461.31 |
1489968000000 | 5573.83 |
1490054400000 | 5579.33 |
1490140800000 | 5553.41 |
1490227200000 | 5571.57 |
1490313600000 | 5584.93 |
1490572800000 | 5415.82 |
1490659200000 | 5419.34 |
1490745600000 | 5435.67 |
1490832000000 | 5447.02 |
1490918400000 | 5136.74 |
1491177600000 | 5167.72 |
1491264000000 | 5183.79 |
1491350400000 | 5101.74 |
1491436800000 | 5076.22 |
1491523200000 | 5079.03 |
1491782400000 | 5066.55 |
1491868800000 | 5121.51 |
1491955200000 | 5267 |
1492041600000 | 5389.04 |
1492128000000 | 5389.04 |
1492387200000 | 5436.11 |
1492473600000 | 5372.66 |
1492560000000 | 5382.64 |
1492646400000 | 5439.65 |
1492732800000 | 5421.58 |
1492992000000 | 5566.92 |
1493078400000 | 5593.74 |
1493164800000 | 5531.99 |
1493251200000 | 5503.18 |
1493337600000 | 5497.96 |
1493596800000 | 5509.27 |
1493683200000 | 5581.85 |
1493769600000 | 5533.83 |
1493856000000 | 5381.52 |
1493942400000 | 5445.96 |
1494201600000 | 5435.21 |
1494288000000 | 5504.1 |
1494374400000 | 5578 |
1494460800000 | 5587.45 |
1494547200000 | 5645.89 |
1494806400000 | 5720.47 |
1494892800000 | 5735.2 |
1494979200000 | 5699.68 |
1495065600000 | 5633.04 |
1495152000000 | 5692.29 |
1495411200000 | 5724.7 |
1495497600000 | 5859.98 |
1495584000000 | 5895.36 |
1495670400000 | 5924.31 |
1495756800000 | 5931.96 |
1496016000000 | 5859.4 |
1496102400000 | 5800.37 |
1496188800000 | 5652.64 |
1496275200000 | 5680.02 |
1496361600000 | 5772.41 |
1496620800000 | 5805.67 |
1496707200000 | 5671.79 |
1496793600000 | 5639.34 |
1496880000000 | 5569.56 |
1496966400000 | 5634.73 |
1497225600000 | 5551.03 |
1497312000000 | 5549.15 |
1497398400000 | 5643.61 |
1497484800000 | 5430.95 |
1497571200000 | 5443.37 |
1497830400000 | 5520 |
1497916800000 | 5389.47 |
1498003200000 | 5442.3 |
1498089600000 | 5428.18 |
1498176000000 | 5538.52 |
1498435200000 | 5565.75 |
1498521600000 | 5517.92 |
1498608000000 | 5493.36 |
1498694400000 | 5447.13 |
1498780800000 | 5408.84 |
1499040000000 | 5425.98 |
1499126400000 | 5356.89 |
1499212800000 | 5323.05 |
1499299200000 | 5311.15 |
1499385600000 | 5247.17 |
1499644800000 | 5281.31 |
1499731200000 | 5261.47 |
1499817600000 | 5478.19 |
1499904000000 | 5547.53 |
1499990400000 | 5692.61 |
1500249600000 | 5760.19 |
1500336000000 | 5694.95 |
1500422400000 | 5822.21 |
1500508800000 | 5815.22 |
1500595200000 | 5838.23 |
1500854400000 | 5885.38 |
1500940800000 | 5851.44 |
1501027200000 | 5889.58 |
1501113600000 | 5903.67 |
1501200000000 | 5911.65 |
1501459200000 | 5853.9 |
1501545600000 | 5823.26 |
1501632000000 | 5783.93 |
1501718400000 | 5750.94 |
1501804800000 | 5739.33 |
1502064000000 | 5890.8 |
1502150400000 | 5919.34 |
1502236800000 | 5808.19 |
1502323200000 | 5801.27 |
1502409600000 | 5670.32 |
1502668800000 | 5814.58 |
1502755200000 | 5755.18 |
1502841600000 | 5891.99 |
1502928000000 | 5902.72 |
1503014400000 | 5885.67 |
1503273600000 | 5908.91 |
1503360000000 | 5954.07 |
1503446400000 | 5993.52 |
1503532800000 | 6062.57 |
1503619200000 | 6115.08 |
1503878400000 | 6089.35 |
1503964800000 | 6087.92 |
1504051200000 | 6040.62 |
1504137600000 | 6080.68 |
1504224000000 | 6120.15 |
1504483200000 | 6027.19 |
1504569600000 | 6038.32 |
1504656000000 | 6009.83 |
1504742400000 | 6045.75 |
1504828800000 | 5970.95 |
1505088000000 | 6030.78 |
1505174400000 | 6020.34 |
1505260800000 | 5953.5 |
1505347200000 | 5966.6 |
1505433600000 | 5899.11 |
1505692800000 | 5903.23 |
1505779200000 | 5901.66 |
1505865600000 | 5924.38 |
1505952000000 | 5913.41 |
1506038400000 | 5942.52 |
1506297600000 | 5889.03 |
1506384000000 | 5735.14 |
1506470400000 | 5652.38 |
1506556800000 | 5652.21 |
1506643200000 | 5729.47 |
1506902400000 | 5696.44 |
1506988800000 | 5753.04 |
1507075200000 | 5870.56 |
1507161600000 | 5889.8 |
1507248000000 | 5874.36 |
1507507200000 | 5862.11 |
1507593600000 | 5986.96 |
1507680000000 | 6055.39 |
1507766400000 | 6118.05 |
1507852800000 | 6215.4 |
1508112000000 | 6274.48 |
1508198400000 | 6175.79 |
1508284800000 | 6147.97 |
1508371200000 | 6143.64 |
1508457600000 | 6068.59 |
1508716800000 | 6047.02 |
1508803200000 | 6023.65 |
1508889600000 | 5952.33 |
1508976000000 | 5881.51 |
1509062400000 | 5920.61 |
1509321600000 | 6022.89 |
1509408000000 | 5970.99 |
1509494400000 | 6044.68 |
1509580800000 | 6050.65 |
1509667200000 | 5987.5 |
1509926400000 | 6039.93 |
1510012800000 | 6112.6 |
1510099200000 | 6125.67 |
1510185600000 | 6078.87 |
1510272000000 | 6018.26 |
1510531200000 | 5966.17 |
1510617600000 | 6013.77 |
1510704000000 | 6038.07 |
1510790400000 | 6196.46 |
1510876800000 | 6406.11 |
1511136000000 | 6503.76 |
1511222400000 | 6626.09 |
1511308800000 | 6578.74 |
1511395200000 | 6437.22 |
1511481600000 | 6449.47 |
1511740800000 | 6534.72 |
1511827200000 | 6633.7 |
1511913600000 | 6662.61 |
1512000000000 | 6578.27 |
1512086400000 | 6413.61 |
1512345600000 | 6569.68 |
1512432000000 | 6563.03 |
1512518400000 | 6466.88 |
1512604800000 | 6432.77 |
1512691200000 | 6463.2 |
1512950400000 | 6464.89 |
1513036800000 | 6300.61 |
1513123200000 | 6401.95 |
1513209600000 | 6473.45 |
1513296000000 | 6502.37 |
1513555200000 | 6859.33 |
1513641600000 | 6887.11 |
1513728000000 | 6967.84 |
1513814400000 | 7033.43 |
1513900800000 | 7082.11 |
1514160000000 | 7082.11 |
1514246400000 | 7109.99 |
1514332800000 | 7285.24 |
1514419200000 | 7285.36 |
1514505600000 | 7348.68 |
1514851200000 | 7350.94 |
1514937600000 | 7377.54 |
1515024000000 | 7376.56 |
1515110400000 | 7380.97 |
1515369600000 | 7337.32 |
1515456000000 | 7378.97 |
1515542400000 | 7306.63 |
1515628800000 | 7210.75 |
1515715200000 | 7267.08 |
1515974400000 | 7337.93 |
1516060800000 | 7498.3 |
1516147200000 | 7574.47 |
1516233600000 | 7635.63 |
1516320000000 | 7558.3 |
1516579200000 | 7680.3 |
1516665600000 | 7804.49 |
1516752000000 | 7885.32 |
1516838400000 | 7965.29 |
1516924800000 | 7913.22 |
1517184000000 | 7688.73 |
1517270400000 | 7467.22 |
1517356800000 | 7494.51 |
1517443200000 | 7462.05 |
1517529600000 | 7232.42 |
1517788800000 | 7012.28 |
1517875200000 | 6917.34 |
1517961600000 | 7058.44 |
1518048000000 | 6906.3 |
1518134400000 | 6845.17 |
1518393600000 | 7008.63 |
1518480000000 | 7112.85 |
1518566400000 | 7306.24 |
1518652800000 | 7773.05 |
1518739200000 | 7728.04 |
1518998400000 | 7593.51 |
1519084800000 | 7450.05 |
1519171200000 | 7692.4 |
1519257600000 | 7610.57 |
1519344000000 | 7752.44 |
1519603200000 | 7688.64 |
1519689600000 | 7651.24 |
1519776000000 | 7514.31 |
1519862400000 | 7439.55 |
1519948800000 | 7343.04 |
1520208000000 | 7489.13 |
1520294400000 | 7740.66 |
1520380800000 | 7658.7 |
1520467200000 | 7622.56 |
1520553600000 | 7746.33 |
1520812800000 | 7744.11 |
1520899200000 | 7775.39 |
1520985600000 | 7691.1 |
1521072000000 | 7560.08 |
1521158400000 | 7424.93 |
1521417600000 | 7407.99 |
1521504000000 | 7524.08 |
1521590400000 | 7552.12 |
1521676800000 | 7365.09 |
1521763200000 | 7286.33 |
1522022400000 | 7329.35 |
1522108800000 | 7321.07 |
1522195200000 | 6940.55 |
1522281600000 | 6958.46 |
1522368000000 | 6958.46 |
1522627200000 | 6956.97 |
1522713600000 | 6918.8 |
1522800000000 | 6886.11 |
1522886400000 | 7009.37 |
1522972800000 | 6937.21 |
1523232000000 | 6962.52 |
1523318400000 | 7048.81 |
1523404800000 | 6973.1 |
1523491200000 | 7074.66 |
1523577600000 | 6962.2 |
1523836800000 | 7019.54 |
1523923200000 | 7080.14 |
1524009600000 | 7234.12 |
1524096000000 | 7205.93 |
1524182400000 | 7104.08 |
1524441600000 | 6968.72 |
1524528000000 | 6867.55 |
1524614400000 | 6690.94 |
1524700800000 | 6806.82 |
1524787200000 | 6855.78 |
1525046400000 | 6904.77 |
1525132800000 | 6818.07 |
1525219200000 | 6760.79 |
1525305600000 | 6552.13 |
1525392000000 | 6738.5 |
1525651200000 | 6791.42 |
1525737600000 | 6741.16 |
1525824000000 | 6780.85 |
1525910400000 | 6979.22 |
1525996800000 | 7100.81 |
1526256000000 | 7115.68 |
1526342400000 | 6743.38 |
1526428800000 | 6970.96 |
1526515200000 | 6798.18 |
1526601600000 | 6657.77 |
1526860800000 | 6595.69 |
1526947200000 | 6785.8 |
1527033600000 | 6689.86 |
1527120000000 | 6752.81 |
1527206400000 | 6764.09 |
1527465600000 | 6790.1 |
1527552000000 | 6541.94 |
1527638400000 | 6486.15 |
1527724800000 | 6483.11 |
1527811200000 | 6719.99 |
1528070400000 | 6895.52 |
1528156800000 | 6728.89 |
1528243200000 | 6808.04 |
1528329600000 | 6726.23 |
1528416000000 | 6555.55 |
1528675200000 | 6519.02 |
1528761600000 | 6500.86 |
1528848000000 | 6543.73 |
1528934400000 | 6479.83 |
1529020800000 | 6279.47 |
1529280000000 | 6140.76 |
1529366400000 | 5960.35 |
1529452800000 | 6113.76 |
1529539200000 | 6073.9 |
1529625600000 | 6255.19 |
1529884800000 | 6086.02 |
1529971200000 | 6006.99 |
1530057600000 | 5914.94 |
1530144000000 | 5955.02 |
1530230400000 | 6323.5 |
1530489600000 | 6189.72 |
1530576000000 | 6316.54 |
1530662400000 | 6339.49 |
1530748800000 | 6367.52 |
1530835200000 | 6400.72 |
1531094400000 | 6616.87 |
1531180800000 | 6580.68 |
1531267200000 | 6463.83 |
1531353600000 | 6495 |
1531440000000 | 6448.54 |
1531699200000 | 6341.34 |
1531785600000 | 6452.9 |
1531872000000 | 6425.72 |
1531958400000 | 6322.86 |
1532044800000 | 6451.15 |
1532304000000 | 6355.99 |
1532390400000 | 6513.12 |
1532476800000 | 6455.57 |
1532563200000 | 6495.64 |
1532649600000 | 6598.33 |
1532908800000 | 6595.61 |
1532995200000 | 6609.48 |
1533081600000 | 6595.64 |
1533168000000 | 6319.42 |
1533254400000 | 6464.14 |
1533513600000 | 6372.8 |
1533600000000 | 6528.66 |
1533686400000 | 6504.1 |
1533772800000 | 6413.41 |
1533859200000 | 6145.98 |
1534118400000 | 6036.77 |
1534204800000 | 6057.78 |
1534291200000 | 5585.51 |
1534377600000 | 5715.64 |
1534464000000 | 5648.78 |
1534723200000 | 5776.01 |
1534809600000 | 5971.29 |
1534896000000 | 6145.66 |
1534982400000 | 6186.28 |
1535068800000 | 6286.59 |
1535328000000 | 6441.68 |
1535414400000 | 6464.64 |
1535500800000 | 6325.34 |
1535587200000 | 5957 |
1535673600000 | 5971.05 |
1535932800000 | 5849.08 |
1536019200000 | 5567.81 |
1536105600000 | 5375.55 |
1536192000000 | 5433.24 |
1536278400000 | 5590.84 |
1536537600000 | 5517.53 |
1536624000000 | 5504.55 |
1536710400000 | 5513.32 |
1536796800000 | 5678.11 |
1536883200000 | 5640.46 |
1537142400000 | 5590.66 |
1537228800000 | 5602.68 |
1537315200000 | 5699.61 |
1537401600000 | 5806.16 |
1537488000000 | 5934.58 |
1537747200000 | 5968.45 |
1537833600000 | 5836.29 |
1537920000000 | 5903.18 |
1538006400000 | 5901.64 |
1538092800000 | 5804.79 |
1538352000000 | 5802.75 |
1538438400000 | 5672.23 |
1538524800000 | 5603.19 |
1538611200000 | 5396.99 |
1538697600000 | 5329.04 |
1538956800000 | 5270.87 |
1539043200000 | 5291.15 |
1539129600000 | 5171.94 |
1539216000000 | 5113.85 |
1539302400000 | 5424.97 |
1539561600000 | 5275.32 |
1539648000000 | 5481 |
1539734400000 | 5372.01 |
1539820800000 | 5279.23 |
1539907200000 | 5240.86 |
1540166400000 | 5353.21 |
1540252800000 | 5121.89 |
1540339200000 | 5043.85 |
1540425600000 | 5121.25 |
1540512000000 | 4976.61 |
1540771200000 | 5022.8 |
1540857600000 | 4927.59 |
1540944000000 | 5066.91 |
1541030400000 | 5367.26 |
1541116800000 | 5548.49 |
1541376000000 | 5719.61 |
1541462400000 | 5685.11 |
1541548800000 | 5812.95 |
1541635200000 | 5658.35 |
1541721600000 | 5506.32 |
1541980800000 | 5301.27 |
1542067200000 | 5283.52 |
1542153600000 | 5360.35 |
1542240000000 | 5448.16 |
1542326400000 | 5527.29 |
1542585600000 | 5628.3 |
1542672000000 | 5384.56 |
1542758400000 | 5493.36 |
1542844800000 | 5584.12 |
1542931200000 | 5484.54 |
1543190400000 | 5657.42 |
1543276800000 | 5603.4 |
1543363200000 | 5677.11 |
1543449600000 | 5787.56 |
1543536000000 | 5548.95 |
1543795200000 | 5786.67 |
1543881600000 | 5825.4 |
1543968000000 | 5683.68 |
1544054400000 | 5396.42 |
1544140800000 | 5484.94 |
1544400000000 | 5222.19 |
1544486400000 | 5348.54 |
1544572800000 | 5510.44 |
1544659200000 | 5458.84 |
1544745600000 | 5352.84 |
1545004800000 | 5358.18 |
1545091200000 | 5346.48 |
1545177600000 | 5453.48 |
1545264000000 | 5372.65 |
1545350400000 | 5346.39 |
1545609600000 | 5377.17 |
1545696000000 | 5377.17 |
1545782400000 | 5379.49 |
1545868800000 | 5346.98 |
1545955200000 | 5487.15 |
1546214400000 | 5496.1 |
1546387200000 | 5322.37 |
1546473600000 | 5390.64 |
1546560000000 | 5623.23 |
1546819200000 | 5631.03 |
1546905600000 | 5600.44 |
1546992000000 | 5776.24 |
1547078400000 | 5830.85 |
1547164800000 | 5873.21 |
1547424000000 | 5875.17 |
1547510400000 | 5913.58 |
1547596800000 | 5981.03 |
1547683200000 | 5910.6 |
1547769600000 | 5939.88 |
1548028800000 | 5981.86 |
1548115200000 | 5954.76 |
1548201600000 | 5930.84 |
1548288000000 | 5973.19 |
1548374400000 | 6074.75 |
1548633600000 | 5953.32 |
1548720000000 | 6081.85 |
1548806400000 | 6012.9 |
1548892800000 | 6197.97 |
1548979200000 | 6089.4 |
1549238400000 | 5985.84 |
1549324800000 | 6093.56 |
1549411200000 | 6108.54 |
1549497600000 | 5939.66 |
1549584000000 | 5854.74 |
1549843200000 | 5805.88 |
1549929600000 | 5882.34 |
1550016000000 | 5788.28 |
1550102400000 | 5661.52 |
1550188800000 | 5691.68 |
1550448000000 | 5785.08 |
1550534400000 | 5761.53 |
1550620800000 | 5872.69 |
1550707200000 | 5853.52 |
1550793600000 | 5912.61 |
1551052800000 | 5981.79 |
1551139200000 | 5992.78 |
1551225600000 | 5931.99 |
1551312000000 | 5894.08 |
1551398400000 | 5821.12 |
1551657600000 | 5840.49 |
1551744000000 | 5860.94 |
1551830400000 | 5893.67 |
1551916800000 | 5715.59 |
1552003200000 | 5678.57 |
1552262400000 | 5742.82 |
1552348800000 | 5765.89 |
1552435200000 | 5730.59 |
1552521600000 | 5676.71 |
1552608000000 | 5750.77 |
1552867200000 | 5832.23 |
1552953600000 | 5817.31 |
1553040000000 | 5757.85 |
1553126400000 | 5816.28 |
1553212800000 | 5743.47 |
1553472000000 | 5719.54 |
1553558400000 | 5678.82 |
1553644800000 | 5681.48 |
1553731200000 | 5677.44 |
1553817600000 | 5824.64 |
1554076800000 | 6033.96 |
1554163200000 | 6009.29 |
1554249600000 | 6160.81 |
1554336000000 | 6190.29 |
1554422400000 | 6223.54 |
1554681600000 | 6204.44 |
1554768000000 | 6263 |
1554854400000 | 6456.92 |
1554940800000 | 6389.82 |
1555027200000 | 6431.6 |
1555286400000 | 6362.99 |
1555372800000 | 6432.71 |
1555459200000 | 6528.36 |
1555545600000 | 6512.76 |
1555632000000 | 6512.76 |
1555891200000 | 6457.92 |
1555977600000 | 6428.03 |
1556064000000 | 6351.04 |
1556150400000 | 6312.79 |
1556236800000 | 6412.02 |
1556496000000 | 6395.54 |
1556582400000 | 6355.68 |
1556668800000 | 6339.64 |
1556755200000 | 6317.66 |
1556841600000 | 6467.12 |
1557100800000 | 6294.76 |
1557187200000 | 6247.07 |
1557273600000 | 6298.25 |
1557360000000 | 6055.34 |
1557446400000 | 6228.97 |
1557705600000 | 6135.76 |
1557792000000 | 6161.72 |
1557878400000 | 6115.33 |
1557964800000 | 6160.91 |
1558051200000 | 5972.74 |
1558310400000 | 5910.78 |
1558396800000 | 5863.84 |
1558483200000 | 5829.43 |
1558569600000 | 5633.52 |
1558656000000 | 5665.89 |
1558915200000 | 5651.04 |
1559001600000 | 5478.99 |
1559088000000 | 5621.26 |
1559174400000 | 5780.69 |
1559260800000 | 5846.68 |
1559520000000 | 5981.71 |
1559606400000 | 5827.93 |
1559692800000 | 5780.58 |
1559779200000 | 5717 |
1559865600000 | 5869.27 |
1560124800000 | 6010.2 |
1560211200000 | 6052.32 |
1560297600000 | 5954.45 |
1560384000000 | 5907.04 |
1560470400000 | 5912.05 |
1560729600000 | 5892.58 |
1560816000000 | 6112.99 |
1560902400000 | 6111.49 |
1560988800000 | 6257.67 |
1561075200000 | 6227.77 |
1561334400000 | 6145.55 |
1561420800000 | 6087.03 |
1561507200000 | 6140.51 |
1561593600000 | 6135.57 |
1561680000000 | 6176.07 |
1561939200000 | 6260.5 |
1562025600000 | 6176.13 |
1562112000000 | 6164.85 |
1562198400000 | 6157.29 |
1562284800000 | 6097.91 |
1562544000000 | 6113.42 |
1562630400000 | 6004.94 |
1562716800000 | 6147.43 |
1562803200000 | 6175.17 |
1562889600000 | 6099.96 |
1563148800000 | 6214.43 |
1563235200000 | 6276.52 |
1563321600000 | 6146.3 |
1563408000000 | 6206.24 |
1563494400000 | 6239.23 |
1563753600000 | 6244.17 |
1563840000000 | 6267.42 |
1563926400000 | 6243.37 |
1564012800000 | 6145.67 |
1564099200000 | 6026.66 |
1564358400000 | 6128.09 |
1564444800000 | 6062.29 |
1564531200000 | 6011.7 |
1564617600000 | 5965.33 |
1564704000000 | 5735.52 |
1564963200000 | 5506.59 |
1565049600000 | 5497.93 |
1565136000000 | 5447.25 |
1565222400000 | 5471.08 |
1565308800000 | 5405.58 |
1565568000000 | 5326.89 |
1565654400000 | 5417.83 |
1565740800000 | 5163.11 |
1565827200000 | 5255.22 |
1565913600000 | 5273.66 |
1566172800000 | 5234.84 |
1566259200000 | 5263.93 |
1566345600000 | 5354.34 |
1566432000000 | 5324.95 |
1566518400000 | 5330.86 |
1566777600000 | 5256.24 |
1566864000000 | 5230.16 |
1566950400000 | 5251.1 |
1567036800000 | 5289.07 |
1567123200000 | 5442.84 |
1567382400000 | 5413.97 |
1567468800000 | 5457.95 |
1567555200000 | 5643.89 |
1567641600000 | 5693.08 |
1567728000000 | 5734.75 |
1567987200000 | 5723.87 |
1568073600000 | 5733.3 |
1568160000000 | 5860.49 |
1568246400000 | 6040.18 |
1568332800000 | 6098.22 |
1568592000000 | 6258.19 |
1568678400000 | 6034.47 |
1568764800000 | 6007.99 |
1568851200000 | 5949.17 |
1568937600000 | 5865.69 |
1569196800000 | 5797.21 |
1569283200000 | 5770.42 |
1569369600000 | 5641.74 |
1569456000000 | 5683.97 |
1569542400000 | 5611.24 |
1569801600000 | 5503.31 |
1569888000000 | 5457.72 |
1569974400000 | 5423.96 |
1570060800000 | 5469.3 |
1570147200000 | 5562.6 |
1570406400000 | 5581.87 |
1570492800000 | 5502.76 |
1570579200000 | 5514.24 |
1570665600000 | 5643.9 |
1570752000000 | 5806.18 |
1571011200000 | 5794.63 |
1571097600000 | 5790.17 |
1571184000000 | 5811 |
1571270400000 | 5882.36 |
1571356800000 | 5844.68 |
1571616000000 | 5890.24 |
1571702400000 | 5937.93 |
1571788800000 | 5809.06 |
1571875200000 | 5784.99 |
1571961600000 | 5741.07 |
1572220800000 | 5829.71 |
1572307200000 | 5804.14 |
1572393600000 | 5602.19 |
1572480000000 | 5614.11 |
1572566400000 | 5635.2 |
1572825600000 | 5809.61 |
1572912000000 | 5859.31 |
1572998400000 | 5887.37 |
1573084800000 | 5906.72 |
1573171200000 | 5824.83 |
1573430400000 | 5757.1 |
1573516800000 | 5792.79 |
1573603200000 | 5739.63 |
1573689600000 | 5791.26 |
1573776000000 | 5808.9 |
1574035200000 | 5809.25 |
1574121600000 | 5935.29 |
1574208000000 | 5967.16 |
1574294400000 | 5897.38 |
1574380800000 | 5911.1 |
1574640000000 | 5810.63 |
1574726400000 | 5656.23 |
1574812800000 | 5685.63 |
1574899200000 | 5590.72 |
1574985600000 | 5613.07 |
1575244800000 | 5544.06 |
1575331200000 | 5480.13 |
1575417600000 | 5594.24 |
1575504000000 | 5508.07 |
1575590400000 | 5565.36 |
1575849600000 | 5552.81 |
1575936000000 | 5446.7 |
1576022400000 | 5540.49 |
1576108800000 | 5622.96 |
1576195200000 | 5791.24 |
1576454400000 | 5843.83 |
1576540800000 | 5942.57 |
1576627200000 | 6127.17 |
1576713600000 | 6115.58 |
1576800000000 | 6136.13 |
1577059200000 | 6099.38 |
1577145600000 | 6141.84 |
1577232000000 | 6141.84 |
1577318400000 | 6134.26 |
1577404800000 | 6188.55 |
1577664000000 | 6207.03 |
1577750400000 | 6149.26 |
1577923200000 | 6188.05 |
1578009600000 | 6122.12 |
1578268800000 | 6049.99 |
1578355200000 | 6017.51 |
1578441600000 | 6017.35 |
1578528000000 | 6045.22 |
1578614400000 | 6087.31 |
1578873600000 | 5985.82 |
1578960000000 | 6069.94 |
1579046400000 | 6092.08 |
1579132800000 | 6070.88 |
1579219200000 | 6060.68 |
1579478400000 | 6053.06 |
1579564800000 | 5995.62 |
1579651200000 | 6061.44 |
1579737600000 | 5943.18 |
1579824000000 | 5993.14 |
1580083200000 | 5760.29 |
1580169600000 | 5743.02 |
1580256000000 | 5839.95 |
1580342400000 | 5778.48 |
1580428800000 | 5621.93 |
1580688000000 | 5679.57 |
1580774400000 | 5873.19 |
1580860800000 | 5936.11 |
1580947200000 | 5905.68 |
1581033600000 | 5800.04 |
1581292800000 | 5773.17 |
1581379200000 | 5898.83 |
1581465600000 | 5977.51 |
1581552000000 | 5972.83 |
1581638400000 | 5998.68 |
1581897600000 | 5962.04 |
1581984000000 | 5930.97 |
1582070400000 | 5948.85 |
1582156800000 | 5836.01 |
1582243200000 | 5822.12 |
1582502400000 | 5527.11 |
1582588800000 | 5491.95 |
1582675200000 | 5625.7 |
1582761600000 | 5317.99 |
1582848000000 | 4977.22 |
1583107200000 | 5097.89 |
1583193600000 | 5285.19 |
1583280000000 | 5307.05 |
1583366400000 | 5239.8 |
1583452800000 | 5074.84 |
1583712000000 | 4684.26 |
1583798400000 | 4726.96 |
1583884800000 | 4710.23 |
1583971200000 | 4228.44 |
1584057600000 | 4233.59 |
1584316800000 | 3817.13 |
1584403200000 | 3838.65 |
1584489600000 | 3349.58 |
1584576000000 | 3270.64 |
1584662400000 | 3436.89 |
1584921600000 | 3225.98 |
1585008000000 | 3504.41 |
1585094400000 | 3762.25 |
1585180800000 | 4006.18 |
1585267200000 | 3664.75 |
1585526400000 | 3595.19 |
1585612800000 | 3762.05 |
1585699200000 | 3683.79 |
1585785600000 | 3672.22 |
1585872000000 | 3579.12 |
1586131200000 | 3769.49 |
1586217600000 | 3942.81 |
1586304000000 | 3870.6 |
1586390400000 | 4046.24 |
1586476800000 | 4046.24 |
1586736000000 | 3984.52 |
1586822400000 | 4051.57 |
1586908800000 | 3882.99 |
1586995200000 | 3917.34 |
1587081600000 | 3879.53 |
1587340800000 | 3888.4 |
1587427200000 | 3790.05 |
1587513600000 | 3869.7 |
1587600000000 | 3945.22 |
1587686400000 | 3977.71 |
1587945600000 | 4002.18 |
1588032000000 | 4086.67 |
1588118400000 | 4236.31 |
1588204800000 | 4202.03 |
1588291200000 | 4090.99 |
1588550400000 | 4041.33 |
1588636800000 | 4135.09 |
1588723200000 | 4089.78 |
1588809600000 | 4106.38 |
1588896000000 | 4258.29 |
1589155200000 | 4243.57 |
1589241600000 | 4278.4 |
1589328000000 | 4276.02 |
1589414400000 | 4119.54 |
1589500800000 | 4110.02 |
1589760000000 | 4233.98 |
1589846400000 | 4347.11 |
1589932800000 | 4470.9 |
1590019200000 | 4454.71 |
1590105600000 | 4390.52 |
1590364800000 | 4339.93 |
1590451200000 | 4502.27 |
1590537600000 | 4433.93 |
1590624000000 | 4463.39 |
1590710400000 | 4270.29 |
1590969600000 | 4381.73 |
1591056000000 | 4596.57 |
1591142400000 | 4796.74 |
1591228800000 | 4748.08 |
1591315200000 | 4878.75 |
1591574400000 | 4880.44 |
1591660800000 | 4911.53 |
1591747200000 | 4833.05 |
1591833600000 | 4704.07 |
1591920000000 | 4734.67 |
1592179200000 | 4557 |
1592265600000 | 4561.3 |
1592352000000 | 4803.21 |
1592438400000 | 4715.7 |
1592524800000 | 4745.52 |
1592784000000 | 4763.99 |
1592870400000 | 4903.9 |
1592956800000 | 4796.43 |
1593043200000 | 4765.5 |
1593129600000 | 4700.02 |
1593388800000 | 4750.59 |
1593475200000 | 4747.36 |
1593561600000 | 4809.02 |
1593648000000 | 4915.09 |
1593734400000 | 4889.12 |
1593993600000 | 4908.52 |
1594080000000 | 4869.08 |
1594166400000 | 5008.72 |
1594252800000 | 5077.09 |
1594339200000 | 5062.44 |
1594598400000 | 5168.43 |
1594684800000 | 5017.95 |
1594771200000 | 5127.7 |
1594857600000 | 5088.88 |
1594944000000 | 5080.92 |
1595203200000 | 5107.66 |
1595289600000 | 5277.19 |
1595376000000 | 5201.88 |
1595462400000 | 5152.75 |
1595548800000 | 5000.54 |
1595808000000 | 5124.41 |
1595894400000 | 5128.45 |
1595980800000 | 5196.46 |
1596067200000 | 4982.6 |
1596153600000 | 4899.44 |
1596412800000 | 4798.11 |
1596499200000 | 4765.74 |
1596585600000 | 4906.62 |
1596672000000 | 4802.76 |
1596758400000 | 4674.19 |
1597017600000 | 4638.25 |
1597104000000 | 4705.59 |
1597190400000 | 4778.61 |
1597276800000 | 4747.3 |
1597363200000 | 4713.24 |
1597622400000 | 4669.65 |
1597708800000 | 4712.85 |
1597795200000 | 4713.73 |
1597881600000 | 4617.97 |
1597968000000 | 4781.25 |
1598227200000 | 4905.03 |
1598313600000 | 4952.48 |
1598400000000 | 4988.29 |
1598486400000 | 5008.44 |
1598572800000 | 5006.48 |
1598832000000 | 4807.22 |
1598918400000 | 4985.96 |
1599004800000 | 4871.77 |
1599091200000 | 4776.37 |
1599177600000 | 4708.06 |
1599436800000 | 4672.72 |
1599523200000 | 4645.17 |
1599609600000 | 4848.45 |
1599696000000 | 4880.28 |
1599782400000 | 4880.25 |
1600041600000 | 4897.52 |
1600128000000 | 4951.58 |
1600214400000 | 4987.97 |
1600300800000 | 4934.32 |
1600387200000 | 4877.64 |
1600646400000 | 4572.96 |
1600732800000 | 4677.53 |
1600819200000 | 4734.01 |
1600905600000 | 4734.03 |
1600992000000 | 4614.08 |
1601251200000 | 4710.87 |
1601337600000 | 4737.92 |
1601424000000 | 4818.97 |
1601510400000 | 4876.74 |
1601596800000 | 4939.48 |
1601856000000 | 4917.1 |
1601942400000 | 4916.34 |
1602028800000 | 4924.88 |
1602115200000 | 4875.03 |
1602201600000 | 4980.77 |
1602460800000 | 5023.32 |
1602547200000 | 4990.8 |
1602633600000 | 5033.81 |
1602720000000 | 4939.01 |
1602806400000 | 5009.5 |
1603065600000 | 5039.91 |
1603152000000 | 5045.89 |
1603238400000 | 5103.29 |
1603324800000 | 5094.52 |
1603411200000 | 5117.42 |
1603670400000 | 5104.44 |
1603756800000 | 5150.75 |
1603843200000 | 4955.61 |
1603929600000 | 4889.04 |
1604016000000 | 5022.02 |
1604275200000 | 5104.67 |
1604361600000 | 5109.2 |
1604448000000 | 5257 |
1604534400000 | 5538.33 |
1604620800000 | 5665.03 |
1604880000000 | 5802.44 |
1604966400000 | 5583.69 |
1605052800000 | 5484.31 |
1605139200000 | 5606.88 |
1605225600000 | 5609.21 |
1605484800000 | 5675.87 |
1605571200000 | 5572.14 |
1605657600000 | 5586.16 |
1605744000000 | 5484.11 |
1605830400000 | 5584.13 |
1606089600000 | 5614.31 |
1606176000000 | 5705.64 |
1606262400000 | 5685.04 |
1606348800000 | 5747.53 |
1606435200000 | 5689.88 |
1606694400000 | 5505 |
1606780800000 | 5650.23 |
1606867200000 | 5628.74 |
1606953600000 | 5756.5 |
1607040000000 | 5752.8 |
1607299200000 | 5782.07 |
1607385600000 | 5780.99 |
1607472000000 | 5814.52 |
1607558400000 | 5716.01 |
1607644800000 | 5765.27 |
1607904000000 | 5769.97 |
1607990400000 | 5814.22 |
1608076800000 | 5835.77 |
1608163200000 | 6002.56 |
1608249600000 | 5936.9 |
1608508800000 | 5864.74 |
1608595200000 | 5832.95 |
1608681600000 | 5885.08 |
1608768000000 | 5812.31 |
1608854400000 | 5812.31 |
1609113600000 | 5692.63 |
1609200000000 | 5729.52 |
1609286400000 | 5863.65 |
1609372800000 | 5830.57 |
1609718400000 | 5860.97 |
1609804800000 | 5780.09 |
1609891200000 | 5745.15 |
1609977600000 | 5615.35 |
1610064000000 | 5755.62 |
1610323200000 | 5772.38 |
1610409600000 | 5812.52 |
1610496000000 | 5848.46 |
1610582400000 | 6011.2 |
1610668800000 | 6002.18 |
1610928000000 | 6064.24 |
1611014400000 | 6215.22 |
1611100800000 | 6307.02 |
1611187200000 | 6341.23 |
1611273600000 | 6268.02 |
1611532800000 | 6420.37 |
1611619200000 | 6311.16 |
1611705600000 | 6188.19 |
1611792000000 | 6212.26 |
1611878400000 | 6168.57 |
1612137600000 | 6209.72 |
1612224000000 | 6298.5 |
1612310400000 | 6343.13 |
1612396800000 | 6358.32 |
1612483200000 | 6487.56 |
1612742400000 | 6512.37 |
1612828800000 | 6583.17 |
1612915200000 | 6688.72 |
1613001600000 | 6775.01 |
1613088000000 | 6849.82 |
1613347200000 | 6949.73 |
1613433600000 | 6818.82 |
1613520000000 | 6812.18 |
1613606400000 | 6780.69 |
1613692800000 | 6875 |
1613952000000 | 6739.42 |
1614038400000 | 6634.71 |
1614124800000 | 6583.47 |
1614211200000 | 6491.66 |
1614297600000 | 6297.19 |
1614556800000 | 6596.91 |
1614643200000 | 6652.35 |
1614729600000 | 6712.6 |
1614816000000 | 6529.43 |
1614902400000 | 6412.55 |
1615161600000 | 6305.84 |
1615248000000 | 6414.9 |
1615334400000 | 6549.23 |
1615420800000 | 6757.72 |
1615507200000 | 6524.23 |
1615766400000 | 6469.66 |
1615852800000 | 6498.65 |
1615939200000 | 6406.1 |
1616025600000 | 6457.21 |
1616112000000 | 6514.39 |
1616371200000 | 6529.9 |
1616457600000 | 6503.25 |
1616544000000 | 6403.96 |
1616630400000 | 6286.65 |
1616716800000 | 6475.2 |
1616976000000 | 6558.15 |
1617062400000 | 6587.04 |
1617148800000 | 6607.57 |
1617235200000 | 6855.89 |
1617321600000 | 6855.89 |
1617580800000 | 6898.31 |
1617667200000 | 6886.69 |
1617753600000 | 6672.42 |
1617840000000 | 6676.97 |
1617926400000 | 6627.22 |
1618185600000 | 6543.29 |
1618272000000 | 6672.11 |
1618358400000 | 6786.46 |
1618444800000 | 6906.16 |
1618531200000 | 6875.79 |
1618790400000 | 6816.44 |
1618876800000 | 6678.56 |
1618963200000 | 6681.82 |
1619049600000 | 6649.98 |
1619136000000 | 6670.36 |
1619395200000 | 6637.94 |
1619481600000 | 6585.38 |
1619568000000 | 6648.07 |
1619654400000 | 6609.45 |
1619740800000 | 6447.93 |
1620000000000 | 6467.88 |
1620086400000 | 6352.68 |
1620172800000 | 6469.79 |
1620259200000 | 6607.75 |
1620345600000 | 6769.83 |
1620604800000 | 6664.49 |
1620691200000 | 6588.64 |
1620777600000 | 6526.15 |
1620864000000 | 6343.87 |
1620950400000 | 6354.94 |
1621209600000 | 6435.82 |
1621296000000 | 6450.18 |
1621382400000 | 6373.9 |
1621468800000 | 6468.7 |
1621555200000 | 6462.49 |
1621814400000 | 6451.73 |
1621900800000 | 6567.18 |
1621987200000 | 6581.01 |
1622073600000 | 6547.79 |
1622160000000 | 6662.53 |
1622419200000 | 6734.54 |
1622505600000 | 6768.8 |
1622592000000 | 6864.82 |
1622678400000 | 6761.01 |
1622764800000 | 6813.62 |
1623024000000 | 6746.71 |
1623110400000 | 6680.43 |
1623196800000 | 6682.71 |
1623283200000 | 6679.56 |
1623369600000 | 6658.19 |
1623628800000 | 6681.61 |
1623715200000 | 6603.25 |
1623801600000 | 6629.66 |
1623888000000 | 6505.28 |
1623974400000 | 6342.41 |
1624233600000 | 6331.97 |
1624320000000 | 6173.72 |
1624406400000 | 6262.16 |
1624492800000 | 6253.57 |
1624579200000 | 6309.67 |
1624838400000 | 6259.01 |
1624924800000 | 6330.22 |
1625011200000 | 6323.16 |
1625097600000 | 6210.58 |
1625184000000 | 6258.66 |
1625443200000 | 6113.29 |
1625529600000 | 6087.89 |
1625616000000 | 6167.7 |
1625702400000 | 6030.32 |
1625788800000 | 6087.19 |
1626048000000 | 6075.57 |
1626134400000 | 5962.72 |
1626220800000 | 6067.97 |
1626307200000 | 6132.78 |
1626393600000 | 6177.63 |
1626652800000 | 6019.69 |
1626739200000 | 5980.27 |
1626825600000 | 6046.42 |
1626912000000 | 6127.72 |
1626998400000 | 6047.21 |
1627257600000 | 5808.6 |
1627344000000 | 5614.42 |
1627430400000 | 5830.31 |
1627516800000 | 6073.18 |
1627603200000 | 6017.36 |
1627862400000 | 6108.8 |
1627948800000 | 5960.99 |
1628035200000 | 6023.53 |
1628121600000 | 6023.24 |
1628208000000 | 5914.2 |
1628467200000 | 5876.17 |
1628553600000 | 6140.03 |
1628640000000 | 6088.06 |
1628726400000 | 6033.59 |
1628812800000 | 6040.81 |
1629072000000 | 5894.53 |
1629158400000 | 5642.55 |
1629244800000 | 5777.05 |
1629331200000 | 5564.65 |
1629417600000 | 5492.74 |
1629676800000 | 5560.04 |
1629763200000 | 5714.3 |
1629849600000 | 5753 |
1629936000000 | 5733.95 |
1630022400000 | 5838.97 |
1630281600000 | 5831.5 |
1630368000000 | 6059.89 |
1630454400000 | 6142.96 |
1630540800000 | 6069.71 |
1630627200000 | 6115.13 |
1630886400000 | 6130.53 |
1630972800000 | 6126.33 |
1631059200000 | 6087.21 |
1631145600000 | 5934.46 |
1631232000000 | 5881.84 |
1631491200000 | 5943.03 |
1631577600000 | 5920.41 |
1631664000000 | 5894.5 |
1631750400000 | 5710.52 |
1631836800000 | 5723.55 |
1632096000000 | 5582.99 |
1632182400000 | 5674.23 |
1632268800000 | 5848.02 |
1632355200000 | 5953.09 |
1632441600000 | 5815.09 |
1632700800000 | 5807.69 |
1632787200000 | 5781.65 |
1632873600000 | 5835.98 |
1632960000000 | 5873.99 |
1633046400000 | 5865.69 |
1633305600000 | 5831.92 |
1633392000000 | 5857.33 |
1633478400000 | 5834.05 |
1633564800000 | 6003.58 |
1633651200000 | 6010.53 |
1633910400000 | 6025.75 |
1633996800000 | 6004.87 |
1634083200000 | 6082.67 |
1634169600000 | 6088.45 |
1634256000000 | 6172.17 |
1634515200000 | 6146.42 |
1634601600000 | 6225.61 |
1634688000000 | 6299.3 |
1634774400000 | 6136.24 |
1634860800000 | 6110.35 |
1635120000000 | 6079.11 |
1635206400000 | 6084.9 |
1635292800000 | 5979.78 |
1635379200000 | 5916.42 |
1635465600000 | 5851.75 |
1635724800000 | 5779.51 |
1635811200000 | 5837.81 |
1635897600000 | 5887.84 |
1635984000000 | 6024.82 |
1636070400000 | 6049.56 |
1636329600000 | 6119.74 |
1636416000000 | 6077.83 |
1636502400000 | 5988.17 |
1636588800000 | 6082.43 |
1636675200000 | 6003.74 |
1636934400000 | 6074 |
1637020800000 | 6013.16 |
1637107200000 | 6037.61 |
1637193600000 | 5944.14 |
1637280000000 | 5845.83 |
1637539200000 | 5812.41 |
1637625600000 | 5752 |
1637712000000 | 5653.84 |
1637798400000 | 5665.11 |
1637884800000 | 5312.6 |
1638144000000 | 5414.22 |
1638230400000 | 5585.61 |
1638316800000 | 5793.07 |
1638403200000 | 5775.24 |
1638489600000 | 5688.6 |
1638748800000 | 5768.43 |
1638835200000 | 5862.05 |
1638921600000 | 5894.29 |
1639008000000 | 5764.2 |
1639094400000 | 5696.73 |
1639353600000 | 5660.88 |
1639440000000 | 5656.56 |
1639526400000 | 5637.82 |
1639612800000 | 5705.28 |
1639699200000 | 5769.74 |
1639958400000 | 5699.07 |
1640044800000 | 5726.83 |
1640131200000 | 5771.33 |
1640217600000 | 5878.86 |
1640304000000 | 5904.63 |
1640563200000 | 5907.96 |
1640649600000 | 5865.74 |
1640736000000 | 5859.57 |
1640822400000 | 5867.12 |
1640908800000 | 5872.78 |
1641168000000 | 5937.37 |
1641254400000 | 5992.76 |
1641340800000 | 6090.53 |
1641427200000 | 6005.68 |
1641513600000 | 6004.39 |
1641772800000 | 6011.02 |
1641859200000 | 6131.39 |
1641945600000 | 6412.64 |
1642032000000 | 6383.12 |
1642118400000 | 6341.38 |
1642377600000 | 6307.12 |
1642464000000 | 6208.58 |
1642550400000 | 6308.28 |
1642636800000 | 6481.32 |
1642723200000 | 6413.66 |
1642982400000 | 6114.34 |
1643068800000 | 6159.3 |
1643155200000 | 6347.2 |
1643241600000 | 6201.12 |
1643328000000 | 6101.63 |
1643587200000 | 6379.06 |
1643673600000 | 6516.83 |
1643760000000 | 6412.96 |
1643846400000 | 6451.16 |
1643932800000 | 6388.22 |
1644192000000 | 6394.05 |
1644278400000 | 6492.45 |
1644364800000 | 6554.42 |
1644451200000 | 6626.92 |
1644537600000 | 6587.61 |
1644796800000 | 6564.45 |
1644883200000 | 6518.47 |
1644969600000 | 6637.84 |
1645056000000 | 6688.92 |
1645142400000 | 6588.96 |
1645401600000 | 6464.26 |
1645488000000 | 6518.94 |
1645574400000 | 6490.51 |
1645660800000 | 6320.8 |
1645747200000 | 6455.15 |
1646006400000 | 6546.26 |
1646092800000 | 6745.79 |
1646179200000 | 6729.16 |
1646265600000 | 6780.85 |
1646352000000 | 6425.81 |
1646611200000 | 6308.43 |
1646697600000 | 6320.1 |
1646784000000 | 6459.93 |
1646870400000 | 6574.93 |
1646956800000 | 6604.04 |
1647216000000 | 6383.52 |
1647302400000 | 6288.11 |
1647388800000 | 6665.88 |
1647475200000 | 6786.48 |
1647561600000 | 6725.04 |
1647820800000 | 6770.48 |
1647907200000 | 6819.24 |
1647993600000 | 6814.58 |
1648080000000 | 6929.73 |
1648166400000 | 6807.98 |
1648425600000 | 6739.45 |
1648512000000 | 6859.7 |
1648598400000 | 6996 |
1648684800000 | 6887.05 |
1648771200000 | 6924.04 |
1649030400000 | 6935.85 |
1649116800000 | 6792.43 |
1649203200000 | 6732.02 |
1649289600000 | 6640.06 |
1649376000000 | 6755.77 |
1649635200000 | 6808.12 |
1649721600000 | 6776.29 |
1649808000000 | 6665.43 |
1649894400000 | 6528.32 |
1649980800000 | 6528.32 |
1650240000000 | 6509.48 |
1650326400000 | 6408.32 |
1650412800000 | 6316.6 |
1650499200000 | 6185.32 |
1650585600000 | 6047.16 |
1650844800000 | 5833.07 |
1650931200000 | 5882.5 |
1651017600000 | 5835.04 |
1651104000000 | 5883.9 |
1651190400000 | 6023.03 |
1651449600000 | 5941.64 |
1651536000000 | 5946.25 |
1651622400000 | 5876.6 |
1651708800000 | 5745.51 |
1651795200000 | 5593.25 |
1652054400000 | 5378.88 |
1652140800000 | 5441.33 |
1652227200000 | 5591.3 |
1652313600000 | 5536.39 |
1652400000000 | 5657.46 |
1652659200000 | 5671.19 |
1652745600000 | 5776.59 |
1652832000000 | 5744 |
1652918400000 | 5695.74 |
1653004800000 | 5693.78 |
1653264000000 | 5830.64 |
1653350400000 | 5724.42 |
1653436800000 | 5630.65 |
1653523200000 | 5845.62 |
1653609600000 | 5978.39 |
1653868800000 | 6189.73 |
1653955200000 | 6145.52 |
1654041600000 | 5998.24 |
1654128000000 | 6014.73 |
1654214400000 | 5982.96 |
1654473600000 | 6016.58 |
1654560000000 | 5893.64 |
1654646400000 | 5910.38 |
1654732800000 | 5802.72 |
1654819200000 | 5588.63 |
1655078400000 | 5367.2 |
1655164800000 | 5366.68 |
1655251200000 | 5532.89 |
1655337600000 | 5522.57 |
1655424000000 | 5417.3 |
1655683200000 | 5512.56 |
1655769600000 | 5617.13 |
1655856000000 | 5485.88 |
1655942400000 | 5447.76 |
1656028800000 | 5578.79 |
1656288000000 | 5747.21 |
1656374400000 | 5654.81 |
1656460800000 | 5558.48 |
1656547200000 | 5415.39 |
1656633600000 | 5406.56 |
1656892800000 | 5595.03 |
1656979200000 | 5380.1 |
1657065600000 | 5338.07 |
1657152000000 | 5572.14 |
1657238400000 | 5532.19 |
1657497600000 | 5352.01 |
1657584000000 | 5365.6 |
1657670400000 | 5264.5 |
1657756800000 | 5010.05 |
1657843200000 | 5111.06 |
1658102400000 | 5250.17 |
1658188800000 | 5303 |
1658275200000 | 5279.9 |
1658361600000 | 5334.14 |
1658448000000 | 5420.38 |
1658707200000 | 5336.15 |
1658793600000 | 5367.51 |
1658880000000 | 5358.01 |
1658966400000 | 5447.49 |
1659052800000 | 5380.89 |
1659312000000 | 5451.27 |
1659398400000 | 5338.51 |
1659484800000 | 5332.94 |
1659571200000 | 5400.28 |
1659657600000 | 5472.68 |
1659916800000 | 5619.18 |
1660003200000 | 5603.4 |
1660089600000 | 5762.3 |
1660176000000 | 5885.12 |
1660262400000 | 5820.19 |
1660521600000 | 5757.56 |
1660608000000 | 5827.38 |
1660694400000 | 5677.87 |
1660780800000 | 5596.42 |
1660867200000 | 5371.54 |
1661126400000 | 5347.45 |
1661212800000 | 5400.04 |
1661299200000 | 5413.78 |
1661385600000 | 5560.18 |
1661472000000 | 5548.17 |
1661731200000 | 5466.71 |
1661817600000 | 5283.23 |
1661904000000 | 5171.41 |
1661990400000 | 4997.92 |
1662076800000 | 5170.04 |
1662336000000 | 5214.78 |
1662422400000 | 5176.99 |
1662508800000 | 5091.06 |
1662595200000 | 5051.51 |
1662681600000 | 5220.11 |
1662940800000 | 5342.61 |
1663027200000 | 5123.36 |
1663113600000 | 5104.53 |
1663200000000 | 5068.15 |
1663286400000 | 4926.34 |
1663545600000 | 4891.3 |
1663632000000 | 4907.47 |
1663718400000 | 4894.09 |
1663804800000 | 4847 |
1663891200000 | 4639.14 |
1664150400000 | 4652.56 |
1664236800000 | 4710.95 |
1664323200000 | 4711.32 |
1664409600000 | 4604.26 |
1664496000000 | 4667.03 |
1664755200000 | 4725.31 |
1664841600000 | 4950.02 |
1664928000000 | 4840.94 |
1665014400000 | 4890.78 |
1665100800000 | 4836.74 |
1665360000000 | 4736.39 |
1665446400000 | 4747.57 |
1665532800000 | 4682.4 |
1665619200000 | 4616.22 |
1665705600000 | 4640.11 |
1665964800000 | 4847.46 |
1666051200000 | 4833.28 |
1666137600000 | 4773.75 |
1666224000000 | 4779.72 |
1666310400000 | 4728.77 |
1666569600000 | 4522.71 |
1666656000000 | 4660.33 |
1666742400000 | 4863.64 |
1666828800000 | 4927.53 |
1666915200000 | 4813.65 |
1667174400000 | 4779.25 |
1667260800000 | 4853.82 |
1667347200000 | 4892.35 |
1667433600000 | 4749.13 |
1667520000000 | 5105.92 |
1667779200000 | 5228.5 |
1667865600000 | 5189.49 |
1667952000000 | 5213.13 |
1668038400000 | 5418.29 |
1668124800000 | 5570.42 |
1668384000000 | 5530.3 |
1668470400000 | 5542.13 |
1668556800000 | 5603.84 |
1668643200000 | 5508.57 |
1668729600000 | 5601.26 |
1668988800000 | 5520.08 |
1669075200000 | 5574.36 |
1669161600000 | 5711.15 |
1669248000000 | 5728.91 |
1669334400000 | 5683.1899 |
1669593600000 | 5687.46 |
1669680000000 | 5671.86 |
1669766400000 | 5852.51 |
1669852800000 | 5479.05 |
1669939200000 | 5481.36 |
1670198400000 | 5592.2299 |
1670284800000 | 5596.22 |
1670371200000 | 5638.62 |
1670457600000 | 5651.84 |
1670544000000 | 5597.31 |
1670803200000 | 5498.36 |
1670889600000 | 5705.2 |
1670976000000 | 5641.3 |
1671062400000 | 5439.33 |
1671148800000 | 5362.09 |
1671408000000 | 5576.37 |
1671494400000 | 5544.21 |
1671580800000 | 5644.9799 |
1671667200000 | 5613.88 |
1671753600000 | 5697.35 |
1672012800000 | 5697.35 |
1672099200000 | 5601.42 |
1672185600000 | 5681.7299 |
1672272000000 | 5730.37 |
1672358400000 | 5633.08 |
1672617600000 | 5633.08 |
1672704000000 | 5799.95 |
1672790400000 | 5866.76 |
1672876800000 | 5755.84 |
1672963200000 | 5868.72 |
1673222400000 | 6111.88 |
1673308800000 | 6031.67 |
1673395200000 | 6096.5 |
1673481600000 | 6187.96 |
1673568000000 | 6299.25 |
1673827200000 | 6166.17 |
1673913600000 | 6096.15 |
1674000000000 | 6163.06 |
1674086400000 | 5989.82 |
1674172800000 | 6055.2 |
1674432000000 | 6124.57 |
1674518400000 | 6118.51 |
1674604800000 | 6088.4 |
1674691200000 | 6133.89 |
1674777600000 | 6155.4399 |
1675036800000 | 6039.12 |
1675123200000 | 5946.18 |
1675209600000 | 6103.78 |
1675296000000 | 6169.87 |
1675382400000 | 6050.24 |
1675641600000 | 5899.46 |
1675728000000 | 5908.36 |
1675814400000 | 5866.52 |
1675900800000 | 5886.75 |
1675987200000 | 5741.58 |
1676246400000 | 5826.02 |
1676332800000 | 5791.9 |
1676419200000 | 5687.88 |
1676505600000 | 5671.58 |
1676592000000 | 5632.01 |
1676851200000 | 5621.04 |
1676937600000 | 5497.6 |
1677024000000 | 5490.57 |
1677110400000 | 5539.27 |
1677196800000 | 5343.84 |
1677456000000 | 5392.68 |
1677542400000 | 5448.57 |
1677628800000 | 5613.32 |
1677715200000 | 5500.41 |
1677801600000 | 5514.59 |
1678060800000 | 5530.8 |
1678147200000 | 5420.45 |
1678233600000 | 5365.36 |
1678320000000 | 5342.52 |
1678406400000 | 5361.38 |
1678665600000 | 5326.46 |
1678752000000 | 5294.29 |
1678838400000 | 5119.02 |
1678924800000 | 5130.85 |
1679011200000 | 5112.6899 |
1679270400000 | 5152.93 |
1679356800000 | 5140.81 |
1679443200000 | 5322.33 |
1679529600000 | 5501.07 |
1679616000000 | 5411.68 |
1679875200000 | 5368.1899 |
1679961600000 | 5516.11 |
1680048000000 | 5587.68 |
1680134400000 | 5648.9 |
1680220800000 | 5620.76 |
1680480000000 | 5651.15 |
1680566400000 | 5732.4399 |
1680652800000 | 5630.31 |
1680739200000 | 5601.21 |
1680825600000 | 5601.21 |
1681084800000 | 5517.67 |
1681171200000 | 5578.33 |
1681257600000 | 5561.7 |
1681344000000 | 5724.16 |
1681430400000 | 5699.49 |
1681689600000 | 5675.91 |
1681776000000 | 5758.17 |
1681862400000 | 5722.01 |
1681948800000 | 5763.47 |
1682035200000 | 5672.1 |
1682294400000 | 5637.35 |
1682380800000 | 5534 |
1682467200000 | 5594.17 |
1682553600000 | 5629.36 |
1682640000000 | 5658.16 |
1682899200000 | 5648.49 |
1682985600000 | 5508.9 |
1683072000000 | 5585.87 |
1683158400000 | 5519.87 |
1683244800000 | 5545.09 |
1683504000000 | 5598.02 |
1683590400000 | 5427.95 |
1683676800000 | 5342.01 |
1683763200000 | 5170.83 |
1683849600000 | 5162.88 |
1684108800000 | 5271.35 |
1684195200000 | 5260.7 |
1684281600000 | 5239.86 |
1684368000000 | 5131.93 |
1684454400000 | 5143.84 |
1684713600000 | 5217.4 |
1684800000000 | 5151.53 |
1684886400000 | 5107.3 |
1684972800000 | 4958.8 |
1685059200000 | 4971.1899 |
1685318400000 | 4935.22 |
1685404800000 | 4863.89 |
1685491200000 | 4862.25 |
1685577600000 | 4989.16 |
1685664000000 | 5106.58 |
1685923200000 | 5173.02 |
1686009600000 | 5176.08 |
1686096000000 | 5285.95 |
1686182400000 | 5349.85 |
1686268800000 | 5446.93 |
1686528000000 | 5415.17 |
1686614400000 | 5520.01 |
1686700800000 | 5600.46 |
1686787200000 | 5642.66 |
1686873600000 | 5696.62 |
1687132800000 | 5692.75 |
1687219200000 | 5535.79 |
1687305600000 | 5447.7299 |
1687392000000 | 5367.77 |
1687478400000 | 5215.4799 |
1687737600000 | 5236.99 |
1687824000000 | 5368.22 |
1687910400000 | 5358.12 |
1687996800000 | 5315.78 |
1688083200000 | 5380.45 |
1688342400000 | 5410.1 |
1688428800000 | 5443.49 |
1688515200000 | 5382.12 |
1688601600000 | 5153.01 |
1688688000000 | 5262.99 |
1688947200000 | 5246.68 |
1689033600000 | 5361.82 |
1689120000000 | 5631.3 |
1689206400000 | 5787.45 |
1689292800000 | 5788.66 |
1689552000000 | 5796.9 |
1689638400000 | 5867.45 |
1689724800000 | 5833.45 |
1689811200000 | 5765.21 |
1689897600000 | 5730.16 |
1690156800000 | 5815.61 |
1690243200000 | 5912.71 |
1690329600000 | 5902.38 |
1690416000000 | 5951.75 |
1690502400000 | 6060.68 |
1690761600000 | 6053.95 |
1690848000000 | 5876.87 |
1690934400000 | 5567.34 |
1691020800000 | 5533.8 |
1691107200000 | 5662.47 |
1691366400000 | 5555.95 |
1691452800000 | 5452.42 |
1691539200000 | 5451.35 |
1691625600000 | 5630.62 |
1691712000000 | 5517.78 |
1691971200000 | 5384.82 |
1692057600000 | 5334.88 |
1692144000000 | 5314.34 |
1692230400000 | 5267.13 |
1692316800000 | 5190.35 |
1692576000000 | 5236.26 |
1692662400000 | 5262.37 |
1692748800000 | 5412.05 |
1692835200000 | 5371.39 |
1692921600000 | 5325.58 |
1693180800000 | 5441.86 |
1693267200000 | 5454.37 |
1693353600000 | 5463.7299 |
1693440000000 | 5295.02 |
1693526400000 | 5339.76 |
1693785600000 | 5312.77 |
1693872000000 | 5251.5 |
1693958400000 | 5244.52 |
1694044800000 | 5160.76 |
1694131200000 | 5238.2299 |
1694390400000 | 5330.29 |
1694476800000 | 5312.1899 |
1694563200000 | 5319.71 |
1694649600000 | 5298.64 |
1694736000000 | 5240.72 |
1694995200000 | 5210.17 |
1695081600000 | 5213.4399 |
1695168000000 | 5366.58 |
1695254400000 | 5187.93 |
1695340800000 | 5266.89 |
1695600000000 | 5243.13 |
1695686400000 | 5123.38 |
1695772800000 | 5065.12 |
1695859200000 | 5102.08 |
1695945600000 | 5133.01 |
1696204800000 | 4958.76 |
1696291200000 | 4899.25 |
1696377600000 | 4869.7299 |
1696464000000 | 4873.89 |
1696550400000 | 4956.21 |
1696809600000 | 4968.29 |
1696896000000 | 5238.24 |
1696982400000 | 5335.57 |
1697068800000 | 5249.97 |
1697155200000 | 5216.81 |
1697414400000 | 5280.42 |
1697500800000 | 5296.38 |
1697587200000 | 5137.75 |
1697673600000 | 5051.41 |
1697760000000 | 5048.38 |
1698019200000 | 5047.72 |
1698105600000 | 5036.53 |
1698192000000 | 4991.95 |
1698278400000 | 4986.14 |
1698364800000 | 4979.9399 |
1698624000000 | 5016.34 |
1698710400000 | 4987.62 |
1698796800000 | 5013.36 |
1698883200000 | 5204.01 |
1698969600000 | 5435.96 |
1699228800000 | 5460.64 |
1699315200000 | 5293.33 |
1699401600000 | 5355.43 |
1699488000000 | 5313.27 |
1699574400000 | 5192.36 |
1699833600000 | 5189.65 |
1699920000000 | 5403.52 |
1700006400000 | 5618.6899 |
1700092800000 | 5475.9799 |
1700179200000 | 5441.26 |
1700438400000 | 5455.2 |
1700524800000 | 5397.29 |
1700611200000 | 5316.24 |
1700697600000 | 5385.76 |
1700784000000 | 5416 |
1701043200000 | 5429.07 |
1701129600000 | 5492.76 |
1701216000000 | 5500.26 |
1701302400000 | 5426.35 |
1701388800000 | 5476.18 |
1701648000000 | 5434.9399 |
1701734400000 | 5332.12 |
1701820800000 | 5374.4399 |
1701907200000 | 5317.54 |
1701993600000 | 5258.14 |
1702252800000 | 5240.2 |
1702339200000 | 5174.35 |
1702425600000 | 5191.6899 |
1702512000000 | 5622.2299 |
1702598400000 | 5624.91 |
1702857600000 | 5403.35 |
1702944000000 | 5545.07 |
1703030400000 | 5578.78 |
1703116800000 | 5598.95 |
1703203200000 | 5375.02 |
1703462400000 | 5375.02 |
1703548800000 | 5332.34 |
1703635200000 | 5629.84 |
1703721600000 | 5566.39 |
1703808000000 | 5668.88 |
1704153600000 | 5495.83 |
1704240000000 | 5327.52 |
1704326400000 | 5349.17 |
1704412800000 | 5359.03 |
STOXX South Africa Large Cap | STOXX Emerging Markets Large Cap | |
---|---|---|
2017 | 51.6226538 | 38.7428914 |
2018 | -25.1264127 | -15.2985168 |
2019 | 11.8359364 | 22.5714815 |
2020 | -5.1440487 | 20.5469212 |
2021 | 0.7211592 | -4.6526336 |
2022 | -4.0815423 | -21.2158294 |
2023 | 0.6355315 | 10.0061968 |
2024 | -23.8323228 | 13.6507142 |
Methodology
The STOXX South Africa Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from South Africa covering approximately 70% of investable market capitalization. STOXX South Africa Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1213338499 | SWZALCGR | .SWZALCGR | |
Price EUR | CH1213338507 | SWZALCP | .SWZALCP | |
Net Return EUR | CH1213338481 | SWZALCR | .SWZALCR | |
Price USD | CH1213338473 | SWZALCL | .SWZALCL | |
Gross Return USD | CH1213338465 | SWZALCGV | .SWZALCGV | |
Net Return USD | CH1213338457 | SWZALCV | .SWZALCV |
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://qontigo.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 Large Cap
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Naspers Ltd | Technology | South Africa | 23.972% |
FirstRand Ltd | Banks | South Africa | 13.630% |
Standard Bank Group Ltd/South | Banks | South Africa | 10.170% |
CAPITEC BANK | Banks | South Africa | 9.629% |
Gold Fields Ltd | Basic Resources | South Africa | 7.361% |
BidCorp Ltd | Personal Care, Drug and Grocery Stores | South Africa | 6.193% |
ABSA GROUP LTD | Banks | South Africa | 6.160% |
ANGLOGOLD ASHANTI | Basic Resources | South Africa | 5.663% |
Sanlam Ltd | Insurance | South Africa | 5.168% |
MTN Group Ltd | Telecommunications | South Africa | 4.720% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.