Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Developed Asia Pacific ex Japan Small Cap
Index Description
The STOXX Developed Asia Pacific ex Japan Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small cap companies from Developed Markets in Asia and Pacific excluding Japan, covering approximately 15% of investable market capitalization. The STOXX Developed Asia Pacific ex Japan Small Cap Index is suitable for global investment products which include funds exchange traded funds and derivates and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Developed Asia Pacific ex Japan Small Cap | 512.4 | 346.4 | 0.6 | 0.3 | 5.6 | 0.0 | 1.6 | 0.0 | 19.2 |
STOXX World AC Small Cap | 14,801.0 | 10,189.5 | 0.9 | 0.2 | 75.7 | 0.0 | 0.7 | 0.0 | 14.9 |
Supersector weighting (top 10)
Real Estate | 15.7 |
---|---|
Basic Resources | 13.8 |
Health Care | 8.4 |
Technology | 8.4 |
Industrial Goods and Services | 7.9 |
Financial Services | 6.9 |
Travel and Leisure | 5.5 |
Construction and Materials | 4.9 |
Consumer Products and Services | 4.6 |
Telecommunications | 3.4 |
Country weighting
Australia | 64.4 |
---|---|
Hong Kong | 19.1 |
Singapore | 12.2 |
New Zealand | 4.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Developed Asia Pacific ex Japan Small Cap | 2.8 | 10.1 | 16.9 | -9.4 | 19.0 | N/A | N/A | 16.9 | -3.2 | 3.5 |
STOXX World AC Small Cap | 9.2 | 20.7 | 29.6 | 18.1 | 55.1 | N/A | N/A | 29.6 | 5.7 | 9.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Developed Asia Pacific ex Japan Small Cap | N/A | N/A | 13.9 | 16.1 | 18.3 | N/A | N/A | 0.9 | -0.3 | 0.1 |
STOXX World AC Small Cap | N/A | N/A | 13.2 | 15.4 | 18.5 | N/A | N/A | 1.7 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Developed Asia Pacific ex Japan Small Cap | 0.6 | 0.5 | 0.5 | 0.4 | 0.6 | 14.1 | 13.7 | 13.9 | 17.1 | 17.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Developed Asia Pacific ex Japan Small Cap | 0.3 | 0.5 | 0.5 | 0.4 | 0.5 | -5.4 | -0.8 | -0.8 | -0.6 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX Developed Asia Pacific ex Japan Small Cap
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Developed Asia Pacific ex Japan Small Cap | 23.9 | 18.9 | 10.0 | 10.0 | 1.3 | 3.4 | 1.2 | 0.3 |
STOXX World AC Small Cap | -0.1 | 22.5 | 8.4 | 8.4 | 2.0 | 2.0 | 1.1 | 5.7 |
Performance and annual returns
STOXX Developed Asia Pacific ex Japan Small Cap | |
---|---|
858902400000 | 1000 |
859161600000 | 1014.01 |
859248000000 | 1016.1 |
859334400000 | 1017.5 |
859420800000 | 1007.19 |
859507200000 | 1005.71 |
859766400000 | 999.96 |
859852800000 | 981.83 |
859939200000 | 982.08 |
860025600000 | 973.44 |
860112000000 | 974.51 |
860371200000 | 994.68 |
860457600000 | 1003.31 |
860544000000 | 1015.35 |
860630400000 | 1015.28 |
860716800000 | 1018.02 |
860976000000 | 1003.88 |
861062400000 | 1008.21 |
861148800000 | 1014.29 |
861235200000 | 1015.84 |
861321600000 | 1014.08 |
861580800000 | 1013.62 |
861667200000 | 1018.88 |
861753600000 | 1022.36 |
861840000000 | 1026.14 |
861926400000 | 1032.46 |
862185600000 | 1029.82 |
862272000000 | 1028.46 |
862358400000 | 1041.68 |
862444800000 | 1043.8 |
862531200000 | 1052.68 |
862790400000 | 1058.24 |
862876800000 | 1061.7 |
862963200000 | 1058.69 |
863049600000 | 1052.05 |
863136000000 | 1051.57 |
863395200000 | 1061.85 |
863481600000 | 1057.2 |
863568000000 | 1057.97 |
863654400000 | 1051.97 |
863740800000 | 1051.36 |
864000000000 | 1058.7 |
864086400000 | 1057.51 |
864172800000 | 1068.01 |
864259200000 | 1064.97 |
864345600000 | 1064.2 |
864604800000 | 1076.86 |
864691200000 | 1082.85 |
864777600000 | 1086.6 |
864864000000 | 1086.7 |
864950400000 | 1097.12 |
865209600000 | 1113.36 |
865296000000 | 1113.22 |
865382400000 | 1116.09 |
865468800000 | 1119.99 |
865555200000 | 1121.66 |
865814400000 | 1108.05 |
865900800000 | 1103.16 |
865987200000 | 1090.53 |
866073600000 | 1071.76 |
866160000000 | 1088.58 |
866419200000 | 1093.32 |
866505600000 | 1099.98 |
866592000000 | 1098.07 |
866678400000 | 1107.59 |
866764800000 | 1123.11 |
867024000000 | 1116.41 |
867110400000 | 1113.24 |
867196800000 | 1122.05 |
867283200000 | 1126.07 |
867369600000 | 1132.32 |
867628800000 | 1142.87 |
867715200000 | 1136.98 |
867801600000 | 1146.14 |
867888000000 | 1143.05 |
867974400000 | 1139.63 |
868233600000 | 1133.73 |
868320000000 | 1132.38 |
868406400000 | 1126.69 |
868492800000 | 1124.15 |
868579200000 | 1144.27 |
868838400000 | 1163.37 |
868924800000 | 1165.58 |
869011200000 | 1159.41 |
869097600000 | 1161.41 |
869184000000 | 1163.84 |
869443200000 | 1159.29 |
869529600000 | 1167.49 |
869616000000 | 1185.96 |
869702400000 | 1196.37 |
869788800000 | 1209.26 |
870048000000 | 1219.6 |
870134400000 | 1215.71 |
870220800000 | 1223.95 |
870307200000 | 1234.02 |
870393600000 | 1248.23 |
870652800000 | 1251.07 |
870739200000 | 1268.89 |
870825600000 | 1281.13 |
870912000000 | 1275.25 |
870998400000 | 1260.32 |
871257600000 | 1247.41 |
871344000000 | 1254.32 |
871430400000 | 1232.59 |
871516800000 | 1243.49 |
871603200000 | 1220.41 |
871862400000 | 1209.81 |
871948800000 | 1196.03 |
872035200000 | 1238.84 |
872121600000 | 1236.56 |
872208000000 | 1215.12 |
872467200000 | 1225.13 |
872553600000 | 1209.79 |
872640000000 | 1219.71 |
872726400000 | 1184.64 |
872812800000 | 1160.2 |
873072000000 | 1132.3 |
873158400000 | 1108.5 |
873244800000 | 1148.14 |
873331200000 | 1130.57 |
873417600000 | 1127.13 |
873676800000 | 1148.04 |
873763200000 | 1169.65 |
873849600000 | 1159.73 |
873936000000 | 1136.33 |
874022400000 | 1125.49 |
874281600000 | 1125.33 |
874368000000 | 1120.12 |
874454400000 | 1122.7 |
874540800000 | 1113.21 |
874627200000 | 1111.71 |
874886400000 | 1107.33 |
874972800000 | 1103.26 |
875059200000 | 1087.12 |
875145600000 | 1106.43 |
875232000000 | 1099.5 |
875491200000 | 1097.2 |
875577600000 | 1106.52 |
875664000000 | 1114.14 |
875750400000 | 1106.68 |
875836800000 | 1101.36 |
876096000000 | 1084.07 |
876182400000 | 1072.42 |
876268800000 | 1069.08 |
876355200000 | 1039.57 |
876441600000 | 1046.39 |
876700800000 | 1020.53 |
876787200000 | 1007.28 |
876873600000 | 974.57 |
876960000000 | 976.05 |
877046400000 | 997.58 |
877305600000 | 973.42 |
877392000000 | 950.02 |
877478400000 | 911.73 |
877564800000 | 845.63 |
877651200000 | 851.48 |
877910400000 | 803.36 |
877996800000 | 717.66 |
878083200000 | 779.99 |
878169600000 | 765.17 |
878256000000 | 782.15 |
878515200000 | 832.25 |
878601600000 | 824.54 |
878688000000 | 821.79 |
878774400000 | 814.19 |
878860800000 | 788.99 |
879120000000 | 778.87 |
879206400000 | 779.01 |
879292800000 | 765.7 |
879379200000 | 767.41 |
879465600000 | 776.98 |
879724800000 | 789.27 |
879811200000 | 777.33 |
879897600000 | 772.9 |
879984000000 | 770.43 |
880070400000 | 784.38 |
880329600000 | 778.02 |
880416000000 | 763.77 |
880502400000 | 772.83 |
880588800000 | 768.35 |
880675200000 | 769.5 |
880934400000 | 774.43 |
881020800000 | 783.48 |
881107200000 | 785.79 |
881193600000 | 783.47 |
881280000000 | 790.13 |
881539200000 | 802.78 |
881625600000 | 802 |
881712000000 | 784.73 |
881798400000 | 757.68 |
881884800000 | 750.82 |
882144000000 | 736.89 |
882230400000 | 732.02 |
882316800000 | 735.26 |
882403200000 | 733.69 |
882489600000 | 722.87 |
882748800000 | 715.2 |
882835200000 | 723.37 |
882921600000 | 723.15 |
883008000000 | 723.13 |
883094400000 | 723.45 |
883353600000 | 726.52 |
883440000000 | 734.74 |
883526400000 | 744.48 |
883699200000 | 745.68 |
883958400000 | 740.47 |
884044800000 | 728.1 |
884131200000 | 706.7 |
884217600000 | 678.11 |
884304000000 | 667.03 |
884563200000 | 616.96 |
884649600000 | 627.66 |
884736000000 | 647.53 |
884822400000 | 636.61 |
884908800000 | 644.84 |
885168000000 | 664.69 |
885254400000 | 660.69 |
885340800000 | 650.92 |
885427200000 | 629.87 |
885513600000 | 626.14 |
885772800000 | 633.07 |
885859200000 | 641.68 |
885945600000 | 650.5 |
886032000000 | 655.79 |
886118400000 | 666.31 |
886377600000 | 704.72 |
886464000000 | 713.94 |
886550400000 | 714.47 |
886636800000 | 711.21 |
886723200000 | 728.28 |
886982400000 | 756.93 |
887068800000 | 758.31 |
887155200000 | 769.01 |
887241600000 | 752.85 |
887328000000 | 741.21 |
887587200000 | 721.03 |
887673600000 | 731.2 |
887760000000 | 738.69 |
887846400000 | 751.35 |
887932800000 | 747.01 |
888192000000 | 735.83 |
888278400000 | 741.83 |
888364800000 | 753.94 |
888451200000 | 768.31 |
888537600000 | 785.87 |
888796800000 | 778.46 |
888883200000 | 774.03 |
888969600000 | 774.65 |
889056000000 | 752.57 |
889142400000 | 757.47 |
889401600000 | 753.6 |
889488000000 | 761.83 |
889574400000 | 763.34 |
889660800000 | 756.56 |
889747200000 | 760.89 |
890006400000 | 758.13 |
890092800000 | 759.08 |
890179200000 | 760.9 |
890265600000 | 769.99 |
890352000000 | 778.22 |
890611200000 | 781.71 |
890697600000 | 785.32 |
890784000000 | 792.73 |
890870400000 | 794.03 |
890956800000 | 790.64 |
891216000000 | 783.89 |
891302400000 | 785.67 |
891388800000 | 777.97 |
891475200000 | 770.02 |
891561600000 | 764.78 |
891820800000 | 762.51 |
891907200000 | 760.73 |
891993600000 | 766.22 |
892080000000 | 762.27 |
892166400000 | 762.23 |
892425600000 | 765.49 |
892512000000 | 766.46 |
892598400000 | 764.83 |
892684800000 | 771.82 |
892771200000 | 765.72 |
893030400000 | 762.44 |
893116800000 | 756.51 |
893203200000 | 754.91 |
893289600000 | 759.04 |
893376000000 | 753.32 |
893635200000 | 736.43 |
893721600000 | 732.35 |
893808000000 | 729.63 |
893894400000 | 731.63 |
893980800000 | 731.84 |
894240000000 | 724.58 |
894326400000 | 710.43 |
894412800000 | 694.07 |
894499200000 | 686.75 |
894585600000 | 690.92 |
894844800000 | 695.78 |
894931200000 | 689.06 |
895017600000 | 676.36 |
895104000000 | 676.92 |
895190400000 | 676.85 |
895449600000 | 670.8 |
895536000000 | 665.75 |
895622400000 | 664.77 |
895708800000 | 672.37 |
895795200000 | 667.03 |
896054400000 | 666.62 |
896140800000 | 663.61 |
896227200000 | 649.57 |
896313600000 | 643.19 |
896400000000 | 643.21 |
896659200000 | 625.62 |
896745600000 | 619.63 |
896832000000 | 613.03 |
896918400000 | 602.92 |
897004800000 | 597.67 |
897264000000 | 592.34 |
897350400000 | 581.39 |
897436800000 | 567.99 |
897523200000 | 562.59 |
897609600000 | 562.46 |
897868800000 | 550.31 |
897955200000 | 542.64 |
898041600000 | 561.66 |
898128000000 | 574.04 |
898214400000 | 582.34 |
898473600000 | 569.38 |
898560000000 | 568.86 |
898646400000 | 571.08 |
898732800000 | 574.58 |
898819200000 | 577.28 |
899078400000 | 575.56 |
899164800000 | 583.82 |
899251200000 | 594.64 |
899337600000 | 604.1 |
899424000000 | 599.64 |
899683200000 | 592.41 |
899769600000 | 595.86 |
899856000000 | 597.76 |
899942400000 | 597.42 |
900028800000 | 587.4 |
900288000000 | 575.97 |
900374400000 | 585.39 |
900460800000 | 591.23 |
900547200000 | 596.71 |
900633600000 | 594.96 |
900892800000 | 592.21 |
900979200000 | 592.47 |
901065600000 | 587.06 |
901152000000 | 581.29 |
901238400000 | 577.04 |
901497600000 | 567.6 |
901584000000 | 568.64 |
901670400000 | 560.1 |
901756800000 | 560.43 |
901843200000 | 562.52 |
902102400000 | 553.79 |
902188800000 | 557.07 |
902275200000 | 545.94 |
902361600000 | 531.95 |
902448000000 | 531.56 |
902707200000 | 529.83 |
902793600000 | 516.79 |
902880000000 | 513.88 |
902966400000 | 512.97 |
903052800000 | 523.34 |
903312000000 | 517.48 |
903398400000 | 517.68 |
903484800000 | 524.05 |
903571200000 | 528.42 |
903657600000 | 524.75 |
903916800000 | 514.37 |
904003200000 | 514.33 |
904089600000 | 508.02 |
904176000000 | 496.79 |
904262400000 | 476.27 |
904521600000 | 467.4 |
904608000000 | 463.21 |
904694400000 | 473.91 |
904780800000 | 468.9 |
904867200000 | 479.42 |
905126400000 | 497.47 |
905212800000 | 503.5 |
905299200000 | 498.8 |
905385600000 | 492.37 |
905472000000 | 486.71 |
905731200000 | 499.93 |
905817600000 | 502.77 |
905904000000 | 507.72 |
905990400000 | 500.48 |
906076800000 | 495.22 |
906336000000 | 482.36 |
906422400000 | 482.72 |
906508800000 | 487.41 |
906595200000 | 497.63 |
906681600000 | 493.99 |
906940800000 | 500.54 |
907027200000 | 504.7 |
907113600000 | 504.07 |
907200000000 | 497.71 |
907286400000 | 492.53 |
907545600000 | 484.61 |
907632000000 | 486.3 |
907718400000 | 499.59 |
907804800000 | 495.35 |
907891200000 | 506.15 |
908150400000 | 524.47 |
908236800000 | 517.32 |
908323200000 | 524.79 |
908409600000 | 524.19 |
908496000000 | 536.82 |
908755200000 | 538.81 |
908841600000 | 545.45 |
908928000000 | 551.65 |
909014400000 | 545.39 |
909100800000 | 538.8 |
909360000000 | 543.09 |
909446400000 | 555.98 |
909532800000 | 561.88 |
909619200000 | 565.59 |
909705600000 | 577.12 |
909964800000 | 585.89 |
910051200000 | 597.21 |
910137600000 | 611.49 |
910224000000 | 606.95 |
910310400000 | 611.38 |
910569600000 | 610.9 |
910656000000 | 594.61 |
910742400000 | 606.44 |
910828800000 | 608.43 |
910915200000 | 608.2 |
911174400000 | 605.28 |
911260800000 | 605.77 |
911347200000 | 616.44 |
911433600000 | 629.23 |
911520000000 | 635.98 |
911779200000 | 644.93 |
911865600000 | 657.44 |
911952000000 | 649.46 |
912038400000 | 650 |
912124800000 | 649.58 |
912384000000 | 638.81 |
912470400000 | 622.95 |
912556800000 | 621.2 |
912643200000 | 617.88 |
912729600000 | 616.05 |
912988800000 | 621.6 |
913075200000 | 619.66 |
913161600000 | 619.02 |
913248000000 | 619.64 |
913334400000 | 611.67 |
913593600000 | 599.96 |
913680000000 | 605.47 |
913766400000 | 610.01 |
913852800000 | 610.67 |
913939200000 | 611.67 |
914198400000 | 610.69 |
914284800000 | 611.97 |
914371200000 | 608.25 |
914457600000 | 613.88 |
914544000000 | 613.89 |
914803200000 | 618.6 |
914889600000 | 620.65 |
914976000000 | 625.33 |
915062400000 | 627.46 |
915408000000 | 627.75 |
915494400000 | 629.66 |
915580800000 | 648.71 |
915667200000 | 662.21 |
915753600000 | 668.68 |
916012800000 | 672.38 |
916099200000 | 671.98 |
916185600000 | 647.32 |
916272000000 | 644.8 |
916358400000 | 653.17 |
916617600000 | 658.34 |
916704000000 | 660.84 |
916790400000 | 663.16 |
916876800000 | 655.27 |
916963200000 | 644 |
917222400000 | 632.78 |
917308800000 | 636.23 |
917395200000 | 647.47 |
917481600000 | 646.97 |
917568000000 | 656.18 |
917827200000 | 661.79 |
917913600000 | 658.81 |
918000000000 | 660.07 |
918086400000 | 666.96 |
918172800000 | 665.31 |
918432000000 | 663.52 |
918518400000 | 656.49 |
918604800000 | 646.1 |
918691200000 | 656.93 |
918777600000 | 659.54 |
919036800000 | 663.87 |
919123200000 | 661.62 |
919209600000 | 656.77 |
919296000000 | 656.88 |
919382400000 | 666.35 |
919641600000 | 669.44 |
919728000000 | 674.81 |
919814400000 | 675.19 |
919900800000 | 663.51 |
919987200000 | 670.58 |
920246400000 | 674.43 |
920332800000 | 672.93 |
920419200000 | 675.1 |
920505600000 | 678.46 |
920592000000 | 685.64 |
920851200000 | 687.41 |
920937600000 | 692.06 |
921024000000 | 691.97 |
921110400000 | 702.23 |
921196800000 | 703.06 |
921456000000 | 700.47 |
921542400000 | 696.66 |
921628800000 | 690.89 |
921715200000 | 691.55 |
921801600000 | 700.3 |
922060800000 | 709.04 |
922147200000 | 715.07 |
922233600000 | 706.5 |
922320000000 | 711.38 |
922406400000 | 718.66 |
922665600000 | 718.95 |
922752000000 | 717.19 |
922838400000 | 715.19 |
922924800000 | 721.79 |
923011200000 | 721.2 |
923270400000 | 727.4 |
923356800000 | 734.08 |
923443200000 | 740.04 |
923529600000 | 742.16 |
923616000000 | 756.66 |
923875200000 | 752.46 |
923961600000 | 767.76 |
924048000000 | 771.71 |
924134400000 | 781.09 |
924220800000 | 802.98 |
924480000000 | 823.97 |
924566400000 | 809.2 |
924652800000 | 820.43 |
924739200000 | 835.91 |
924825600000 | 833.84 |
925084800000 | 839.02 |
925171200000 | 838.15 |
925257600000 | 833.45 |
925344000000 | 838.94 |
925430400000 | 856.05 |
925689600000 | 864.28 |
925776000000 | 864.31 |
925862400000 | 865.54 |
925948800000 | 867.84 |
926035200000 | 845.87 |
926294400000 | 836.2 |
926380800000 | 843.5 |
926467200000 | 849.22 |
926553600000 | 853.59 |
926640000000 | 855.78 |
926899200000 | 842.55 |
926985600000 | 852.09 |
927072000000 | 842.87 |
927158400000 | 846.5 |
927244800000 | 853.78 |
927504000000 | 854.34 |
927590400000 | 841.38 |
927676800000 | 843.26 |
927763200000 | 844.64 |
927849600000 | 844.16 |
928108800000 | 848.02 |
928195200000 | 843.91 |
928281600000 | 851.86 |
928368000000 | 857.28 |
928454400000 | 864.56 |
928713600000 | 876.67 |
928800000000 | 875.68 |
928886400000 | 884.64 |
928972800000 | 884.86 |
929059200000 | 889.49 |
929318400000 | 897.3 |
929404800000 | 890.63 |
929491200000 | 904.32 |
929577600000 | 915.8 |
929664000000 | 910.9 |
929923200000 | 935.82 |
930009600000 | 950.9 |
930096000000 | 960.7 |
930182400000 | 952.82 |
930268800000 | 939.17 |
930528000000 | 952.39 |
930614400000 | 956.59 |
930700800000 | 959.06 |
930787200000 | 979.31 |
930873600000 | 995.76 |
931132800000 | 994.83 |
931219200000 | 987.93 |
931305600000 | 977.57 |
931392000000 | 986.82 |
931478400000 | 987.12 |
931737600000 | 985.48 |
931824000000 | 969.36 |
931910400000 | 962.86 |
931996800000 | 963.05 |
932083200000 | 948.94 |
932342400000 | 944.97 |
932428800000 | 935.13 |
932515200000 | 917.43 |
932601600000 | 917.24 |
932688000000 | 908.75 |
932947200000 | 876.89 |
933033600000 | 888.29 |
933120000000 | 897.74 |
933206400000 | 896.56 |
933292800000 | 884.98 |
933552000000 | 885.09 |
933638400000 | 893.21 |
933724800000 | 888.19 |
933811200000 | 870.91 |
933897600000 | 867.89 |
934156800000 | 867.01 |
934243200000 | 840.47 |
934329600000 | 837.24 |
934416000000 | 853.01 |
934502400000 | 850.58 |
934761600000 | 862.58 |
934848000000 | 859.37 |
934934400000 | 877.38 |
935020800000 | 872.14 |
935107200000 | 879.99 |
935366400000 | 892.45 |
935452800000 | 898.04 |
935539200000 | 902.13 |
935625600000 | 905.11 |
935712000000 | 903.51 |
935971200000 | 902.94 |
936057600000 | 889.96 |
936144000000 | 891.46 |
936230400000 | 880.15 |
936316800000 | 882.32 |
936576000000 | 892.07 |
936662400000 | 892.07 |
936748800000 | 887.67 |
936835200000 | 899.87 |
936921600000 | 908.7 |
937180800000 | 920.91 |
937267200000 | 914.62 |
937353600000 | 904.19 |
937440000000 | 895 |
937526400000 | 898.98 |
937785600000 | 892.86 |
937872000000 | 884.65 |
937958400000 | 876.15 |
938044800000 | 886.64 |
938131200000 | 873.07 |
938390400000 | 869.46 |
938476800000 | 868.8 |
938563200000 | 857.99 |
938649600000 | 853.88 |
938736000000 | 857.77 |
938995200000 | 856.87 |
939081600000 | 867.38 |
939168000000 | 866.62 |
939254400000 | 874.68 |
939340800000 | 877.74 |
939600000000 | 877.75 |
939686400000 | 867.11 |
939772800000 | 854.11 |
939859200000 | 854.16 |
939945600000 | 833.63 |
940204800000 | 821.67 |
940291200000 | 814.38 |
940377600000 | 828.38 |
940464000000 | 830.75 |
940550400000 | 846.86 |
940809600000 | 851.55 |
940896000000 | 852.69 |
940982400000 | 851.19 |
941068800000 | 857.96 |
941155200000 | 861.43 |
941414400000 | 870.06 |
941500800000 | 866.34 |
941587200000 | 875.03 |
941673600000 | 882.33 |
941760000000 | 887.73 |
942019200000 | 887.96 |
942105600000 | 886.2 |
942192000000 | 896.24 |
942278400000 | 908.75 |
942364800000 | 926.5 |
942624000000 | 937.98 |
942710400000 | 940.38 |
942796800000 | 938.48 |
942883200000 | 945.33 |
942969600000 | 951.3 |
943228800000 | 945.48 |
943315200000 | 946.65 |
943401600000 | 949.92 |
943488000000 | 946.02 |
943574400000 | 959.98 |
943833600000 | 967.62 |
943920000000 | 965.55 |
944006400000 | 965.26 |
944092800000 | 972.48 |
944179200000 | 979.66 |
944438400000 | 967.18 |
944524800000 | 967.19 |
944611200000 | 971.94 |
944697600000 | 987.44 |
944784000000 | 989.18 |
945043200000 | 988.04 |
945129600000 | 983.64 |
945216000000 | 981.57 |
945302400000 | 975.81 |
945388800000 | 991.79 |
945648000000 | 993.18 |
945734400000 | 986.11 |
945820800000 | 991.26 |
945907200000 | 987.46 |
945993600000 | 992.45 |
946252800000 | 1001.21 |
946339200000 | 1007.26 |
946425600000 | 1011.84 |
946512000000 | 1027.61 |
946598400000 | 1026.98 |
946857600000 | 1011.72 |
946944000000 | 1014.67 |
947030400000 | 971.66 |
947116800000 | 951.97 |
947203200000 | 963.72 |
947462400000 | 989.79 |
947548800000 | 990.5 |
947635200000 | 987.7 |
947721600000 | 985.68 |
947808000000 | 1002.28 |
948067200000 | 1000.82 |
948153600000 | 998.48 |
948240000000 | 990.07 |
948326400000 | 1000.69 |
948412800000 | 996.45 |
948672000000 | 998.13 |
948758400000 | 977.91 |
948844800000 | 983.69 |
948931200000 | 996.95 |
949017600000 | 1000.82 |
949276800000 | 992.49 |
949363200000 | 1006.12 |
949449600000 | 1026.21 |
949536000000 | 1015.27 |
949622400000 | 1025.24 |
949881600000 | 1031.18 |
949968000000 | 1021.83 |
950054400000 | 1029.46 |
950140800000 | 1041.16 |
950227200000 | 1038.68 |
950486400000 | 1029.65 |
950572800000 | 1025.38 |
950659200000 | 1028.24 |
950745600000 | 1033.35 |
950832000000 | 1023.4 |
951091200000 | 1000.71 |
951177600000 | 972.4 |
951264000000 | 974.3 |
951350400000 | 984.44 |
951436800000 | 1004.88 |
951696000000 | 995.02 |
951782400000 | 1006.46 |
951868800000 | 994.06 |
951955200000 | 1004.97 |
952041600000 | 1018.99 |
952300800000 | 1029.92 |
952387200000 | 1038.33 |
952473600000 | 1049.32 |
952560000000 | 1041.02 |
952646400000 | 1053.61 |
952905600000 | 1032.1 |
952992000000 | 1021.59 |
953078400000 | 1006.99 |
953164800000 | 1003.14 |
953251200000 | 1020.46 |
953510400000 | 1014.32 |
953596800000 | 1016.43 |
953683200000 | 1031.06 |
953769600000 | 1030.27 |
953856000000 | 1038.57 |
954115200000 | 1055.69 |
954201600000 | 1067.88 |
954288000000 | 1083.5 |
954374400000 | 1064.32 |
954460800000 | 1049.74 |
954720000000 | 1040.04 |
954806400000 | 1027.72 |
954892800000 | 992.36 |
954979200000 | 1004.43 |
955065600000 | 1021.97 |
955324800000 | 1020.58 |
955411200000 | 1006.41 |
955497600000 | 1013.96 |
955584000000 | 1001.6 |
955670400000 | 1004.1 |
955929600000 | 921.11 |
956016000000 | 953.36 |
956102400000 | 971.96 |
956188800000 | 971.55 |
956275200000 | 971.67 |
956534400000 | 968.88 |
956620800000 | 980.98 |
956707200000 | 981.53 |
956793600000 | 992.26 |
956880000000 | 1001.49 |
957139200000 | 999.19 |
957225600000 | 1027.51 |
957312000000 | 1042.92 |
957398400000 | 1032.12 |
957484800000 | 1039.32 |
957744000000 | 1024.95 |
957830400000 | 1002.34 |
957916800000 | 979.36 |
958003200000 | 980.24 |
958089600000 | 982.6 |
958348800000 | 968.59 |
958435200000 | 992.64 |
958521600000 | 994.95 |
958608000000 | 992.4 |
958694400000 | 997.79 |
958953600000 | 965.38 |
959040000000 | 950.58 |
959126400000 | 961.62 |
959212800000 | 958.66 |
959299200000 | 932.37 |
959558400000 | 945.07 |
959644800000 | 946.62 |
959731200000 | 950.33 |
959817600000 | 956.67 |
959904000000 | 964.34 |
960163200000 | 982.5 |
960249600000 | 979.1 |
960336000000 | 977.89 |
960422400000 | 985.08 |
960508800000 | 994.29 |
960768000000 | 993.99 |
960854400000 | 991.34 |
960940800000 | 999.56 |
961027200000 | 1005.39 |
961113600000 | 1005.03 |
961372800000 | 1000.11 |
961459200000 | 1003.52 |
961545600000 | 1012.34 |
961632000000 | 1021.16 |
961718400000 | 1024.68 |
961977600000 | 1028.94 |
962064000000 | 1036.86 |
962150400000 | 1037.37 |
962236800000 | 1041.72 |
962323200000 | 1046.04 |
962582400000 | 1053.55 |
962668800000 | 1054.52 |
962755200000 | 1048.19 |
962841600000 | 1042.95 |
962928000000 | 1055.33 |
963187200000 | 1063.85 |
963273600000 | 1062.24 |
963360000000 | 1079.21 |
963446400000 | 1077.68 |
963532800000 | 1078.55 |
963792000000 | 1078.31 |
963878400000 | 1072.79 |
963964800000 | 1081.52 |
964051200000 | 1087.54 |
964137600000 | 1093.52 |
964396800000 | 1087.41 |
964483200000 | 1072.46 |
964569600000 | 1081.57 |
964656000000 | 1078.74 |
964742400000 | 1078.99 |
965001600000 | 1071.3 |
965088000000 | 1084.8 |
965174400000 | 1100.88 |
965260800000 | 1108.55 |
965347200000 | 1097.27 |
965606400000 | 1100.03 |
965692800000 | 1115.87 |
965779200000 | 1113.48 |
965865600000 | 1106.99 |
965952000000 | 1103.53 |
966211200000 | 1102.38 |
966297600000 | 1105.3 |
966384000000 | 1117.16 |
966470400000 | 1122.48 |
966556800000 | 1127.83 |
966816000000 | 1137.74 |
966902400000 | 1143.03 |
966988800000 | 1128.27 |
967075200000 | 1117.59 |
967161600000 | 1112.18 |
967420800000 | 1118.32 |
967507200000 | 1123.1 |
967593600000 | 1121.82 |
967680000000 | 1132.44 |
967766400000 | 1123.53 |
968025600000 | 1132.71 |
968112000000 | 1148.07 |
968198400000 | 1150.54 |
968284800000 | 1146.44 |
968371200000 | 1149.19 |
968630400000 | 1146.13 |
968716800000 | 1136.72 |
968803200000 | 1125.57 |
968889600000 | 1108.62 |
968976000000 | 1105.02 |
969235200000 | 1081.8 |
969321600000 | 1069.64 |
969408000000 | 1082.42 |
969494400000 | 1062.01 |
969580800000 | 1011.94 |
969840000000 | 1036.62 |
969926400000 | 1032.9 |
970012800000 | 1034.85 |
970099200000 | 1041.16 |
970185600000 | 1044.19 |
970444800000 | 1050.97 |
970531200000 | 1056.92 |
970617600000 | 1053.93 |
970704000000 | 1060.05 |
970790400000 | 1063.36 |
971049600000 | 1043.14 |
971136000000 | 1040.66 |
971222400000 | 1028.21 |
971308800000 | 1034.05 |
971395200000 | 1019.54 |
971654400000 | 1042.75 |
971740800000 | 1023.84 |
971827200000 | 1017.63 |
971913600000 | 1027.87 |
972000000000 | 1059.64 |
972259200000 | 1056.68 |
972345600000 | 1051.41 |
972432000000 | 1053.26 |
972518400000 | 1048.06 |
972604800000 | 1038.87 |
972864000000 | 1036.66 |
972950400000 | 1030.78 |
973036800000 | 1041.64 |
973123200000 | 1043.63 |
973209600000 | 1057.73 |
973468800000 | 1069.75 |
973555200000 | 1077.11 |
973641600000 | 1081.47 |
973728000000 | 1071.2 |
973814400000 | 1057.91 |
974073600000 | 1040.05 |
974160000000 | 1052.29 |
974246400000 | 1056.57 |
974332800000 | 1059.37 |
974419200000 | 1059.39 |
974678400000 | 1056.19 |
974764800000 | 1053.08 |
974851200000 | 1057.48 |
974937600000 | 1062.7 |
975024000000 | 1068.83 |
975283200000 | 1061.44 |
975369600000 | 1044.51 |
975456000000 | 1032.76 |
975542400000 | 1012.43 |
975628800000 | 1030.07 |
975888000000 | 1018.2 |
975974400000 | 1027.72 |
976060800000 | 1039.83 |
976147200000 | 1037.72 |
976233600000 | 1039.62 |
976492800000 | 1054.4 |
976579200000 | 1051.68 |
976665600000 | 1058.29 |
976752000000 | 1044.48 |
976838400000 | 1017.86 |
977097600000 | 1010.65 |
977184000000 | 1013.38 |
977270400000 | 996.5 |
977356800000 | 983.76 |
977443200000 | 974.41 |
977702400000 | 974.02 |
977788800000 | 970.67 |
977875200000 | 976.55 |
977961600000 | 978.16 |
978048000000 | 969.07 |
978393600000 | 961.96 |
978480000000 | 955.53 |
978566400000 | 977.03 |
978652800000 | 982 |
978912000000 | 977.95 |
978998400000 | 979.82 |
979084800000 | 974.73 |
979171200000 | 952.97 |
979257600000 | 956.06 |
979516800000 | 951.83 |
979603200000 | 953.26 |
979689600000 | 959.79 |
979776000000 | 962.24 |
979862400000 | 989.45 |
980121600000 | 991.05 |
980208000000 | 988.68 |
980294400000 | 997.94 |
980380800000 | 1001.61 |
980467200000 | 996.3 |
980726400000 | 1002.99 |
980812800000 | 993.18 |
980899200000 | 998.11 |
980985600000 | 992.7 |
981072000000 | 999.75 |
981331200000 | 984.67 |
981417600000 | 996.39 |
981504000000 | 987.83 |
981590400000 | 992.36 |
981676800000 | 981.85 |
981936000000 | 981.96 |
982022400000 | 986.76 |
982108800000 | 981.22 |
982195200000 | 989.61 |
982281600000 | 985.11 |
982540800000 | 975.48 |
982627200000 | 987.54 |
982713600000 | 983.59 |
982800000000 | 984.54 |
982886400000 | 984.26 |
983145600000 | 984.7 |
983232000000 | 974.33 |
983318400000 | 975.02 |
983404800000 | 959.96 |
983491200000 | 959.33 |
983750400000 | 963.29 |
983836800000 | 962.03 |
983923200000 | 952.58 |
984009600000 | 945.35 |
984096000000 | 942.5 |
984355200000 | 932.76 |
984441600000 | 922.65 |
984528000000 | 920.94 |
984614400000 | 912.95 |
984700800000 | 921.88 |
984960000000 | 919.13 |
985046400000 | 915.74 |
985132800000 | 916.63 |
985219200000 | 914.57 |
985305600000 | 910.78 |
985564800000 | 913.76 |
985651200000 | 905.26 |
985737600000 | 907.2 |
985824000000 | 903.97 |
985910400000 | 897.69 |
986169600000 | 901.59 |
986256000000 | 890.94 |
986342400000 | 873.08 |
986428800000 | 885.29 |
986515200000 | 889.02 |
986774400000 | 882.52 |
986860800000 | 897.98 |
986947200000 | 915.3 |
987033600000 | 926.39 |
987120000000 | 932.97 |
987379200000 | 936.38 |
987465600000 | 931.53 |
987552000000 | 945.28 |
987638400000 | 951.71 |
987724800000 | 945.39 |
987984000000 | 936.06 |
988070400000 | 937.73 |
988156800000 | 932.11 |
988243200000 | 940.97 |
988329600000 | 951.53 |
988588800000 | 963.96 |
988675200000 | 965.17 |
988761600000 | 976.58 |
988848000000 | 974.88 |
988934400000 | 968.63 |
989193600000 | 972.55 |
989280000000 | 979.65 |
989366400000 | 986.98 |
989452800000 | 996.66 |
989539200000 | 998.74 |
989798400000 | 994.55 |
989884800000 | 993.76 |
989971200000 | 989.89 |
990057600000 | 1010.15 |
990144000000 | 1011.57 |
990403200000 | 1025.82 |
990489600000 | 1032.21 |
990576000000 | 1036.7 |
990662400000 | 1040.73 |
990748800000 | 1048.98 |
991008000000 | 1048.3 |
991094400000 | 1044.46 |
991180800000 | 1026.99 |
991267200000 | 1022.05 |
991353600000 | 1026.85 |
991612800000 | 1028.83 |
991699200000 | 1026.06 |
991785600000 | 1031.3 |
991872000000 | 1040.83 |
991958400000 | 1047.27 |
992217600000 | 1055.83 |
992304000000 | 1040.34 |
992390400000 | 1049.33 |
992476800000 | 1031.73 |
992563200000 | 1027.37 |
992822400000 | 1019.28 |
992908800000 | 1022.21 |
992995200000 | 1028.98 |
993081600000 | 1037.75 |
993168000000 | 1038.46 |
993427200000 | 1032.31 |
993513600000 | 1035.95 |
993600000000 | 1034.46 |
993686400000 | 1038.36 |
993772800000 | 1051.14 |
994032000000 | 1043.99 |
994118400000 | 1046.94 |
994204800000 | 1046.75 |
994291200000 | 1052.45 |
994377600000 | 1026.49 |
994636800000 | 1012.42 |
994723200000 | 1011 |
994809600000 | 997.89 |
994896000000 | 1013.46 |
994982400000 | 1017.53 |
995241600000 | 1018.09 |
995328000000 | 1011.14 |
995414400000 | 993.55 |
995500800000 | 993.48 |
995587200000 | 986.09 |
995846400000 | 992.24 |
995932800000 | 984.12 |
996019200000 | 975.3 |
996105600000 | 975.49 |
996192000000 | 978.29 |
996451200000 | 976.48 |
996537600000 | 978.25 |
996624000000 | 991.13 |
996710400000 | 997.92 |
996796800000 | 988.58 |
997056000000 | 991.87 |
997142400000 | 993.15 |
997228800000 | 997.49 |
997315200000 | 978.66 |
997401600000 | 973.12 |
997660800000 | 970.6 |
997747200000 | 974.22 |
997833600000 | 967.64 |
997920000000 | 960.96 |
998006400000 | 967.14 |
998265600000 | 958.79 |
998352000000 | 962.79 |
998438400000 | 958.35 |
998524800000 | 964.26 |
998611200000 | 960.96 |
998870400000 | 970.15 |
998956800000 | 968.85 |
999043200000 | 966.14 |
999129600000 | 967.67 |
999216000000 | 955.88 |
999475200000 | 956.16 |
999561600000 | 969.2 |
999648000000 | 963.5 |
999734400000 | 961.65 |
999820800000 | 940.46 |
1000080000000 | 935.42 |
1000166400000 | 935.37 |
1000252800000 | 892.41 |
1000339200000 | 892.46 |
1000425600000 | 870.58 |
1000684800000 | 822.72 |
1000771200000 | 821 |
1000857600000 | 822.09 |
1000944000000 | 816.69 |
1001030400000 | 801.63 |
1001289600000 | 802.98 |
1001376000000 | 804.89 |
1001462400000 | 808.56 |
1001548800000 | 817.73 |
1001635200000 | 847.89 |
1001894400000 | 843.79 |
1001980800000 | 852.08 |
1002067200000 | 853.87 |
1002153600000 | 869.65 |
1002240000000 | 875.53 |
1002499200000 | 872.81 |
1002585600000 | 877.72 |
1002672000000 | 881.87 |
1002758400000 | 893.97 |
1002844800000 | 889.45 |
1003104000000 | 898.64 |
1003190400000 | 899.83 |
1003276800000 | 911.04 |
1003363200000 | 900.82 |
1003449600000 | 900.54 |
1003708800000 | 910.17 |
1003795200000 | 919.93 |
1003881600000 | 921.48 |
1003968000000 | 922.55 |
1004054400000 | 924.58 |
1004313600000 | 915.31 |
1004400000000 | 915.73 |
1004486400000 | 919.98 |
1004572800000 | 922.52 |
1004659200000 | 923.27 |
1004918400000 | 934.69 |
1005004800000 | 945.99 |
1005091200000 | 942.67 |
1005177600000 | 953.96 |
1005264000000 | 949.28 |
1005523200000 | 956.93 |
1005609600000 | 971.08 |
1005696000000 | 976.12 |
1005782400000 | 979.35 |
1005868800000 | 974.24 |
1006128000000 | 988.99 |
1006214400000 | 981.42 |
1006300800000 | 985.56 |
1006387200000 | 981.23 |
1006473600000 | 987.83 |
1006732800000 | 990.22 |
1006819200000 | 992.55 |
1006905600000 | 986.31 |
1006992000000 | 980.93 |
1007078400000 | 979.14 |
1007337600000 | 973.98 |
1007424000000 | 972.9 |
1007510400000 | 986.67 |
1007596800000 | 986.12 |
1007683200000 | 990.51 |
1007942400000 | 992.09 |
1008028800000 | 991.43 |
1008115200000 | 983.18 |
1008201600000 | 972.46 |
1008288000000 | 963.59 |
1008547200000 | 956.67 |
1008633600000 | 962.75 |
1008720000000 | 967.97 |
1008806400000 | 964.38 |
1008892800000 | 973.73 |
1009152000000 | 988.27 |
1009238400000 | 989.27 |
1009324800000 | 987 |
1009411200000 | 984.5 |
1009497600000 | 998.07 |
1009756800000 | 991.67 |
1009929600000 | 987.97 |
1010016000000 | 993.6 |
1010102400000 | 1011.44 |
1010361600000 | 1018.7 |
1010448000000 | 1024.1 |
1010534400000 | 1021.77 |
1010620800000 | 1025.13 |
1010707200000 | 1027.37 |
1010966400000 | 1015.08 |
1011052800000 | 1014.9 |
1011139200000 | 1023.75 |
1011225600000 | 1019.7 |
1011312000000 | 1018.18 |
1011571200000 | 1024.19 |
1011657600000 | 1029.68 |
1011744000000 | 1031.25 |
1011830400000 | 1034.1 |
1011916800000 | 1053.3 |
1012176000000 | 1057.89 |
1012262400000 | 1062.32 |
1012348800000 | 1047.22 |
1012435200000 | 1058.46 |
1012521600000 | 1059.61 |
1012780800000 | 1055.38 |
1012867200000 | 1048.51 |
1012953600000 | 1050.76 |
1013040000000 | 1040.95 |
1013126400000 | 1046.01 |
1013385600000 | 1051.28 |
1013472000000 | 1049.89 |
1013558400000 | 1054.19 |
1013644800000 | 1069.14 |
1013731200000 | 1067.83 |
1013990400000 | 1073.09 |
1014076800000 | 1065.44 |
1014163200000 | 1064.76 |
1014249600000 | 1063.59 |
1014336000000 | 1052.92 |
1014595200000 | 1051.76 |
1014681600000 | 1056.64 |
1014768000000 | 1057.22 |
1014854400000 | 1056.44 |
1014940800000 | 1060.11 |
1015200000000 | 1063.85 |
1015286400000 | 1067.7 |
1015372800000 | 1065.72 |
1015459200000 | 1073.43 |
1015545600000 | 1076.39 |
1015804800000 | 1077.61 |
1015891200000 | 1076.3 |
1015977600000 | 1072.7 |
1016064000000 | 1071.67 |
1016150400000 | 1066.25 |
1016409600000 | 1074.6 |
1016496000000 | 1073.77 |
1016582400000 | 1080.67 |
1016668800000 | 1082.24 |
1016755200000 | 1087.84 |
1017014400000 | 1086.87 |
1017100800000 | 1074.17 |
1017187200000 | 1088.31 |
1017273600000 | 1097.68 |
1017360000000 | 1098.16 |
1017619200000 | 1088.98 |
1017705600000 | 1081.09 |
1017792000000 | 1075.43 |
1017878400000 | 1073.51 |
1017964800000 | 1077.18 |
1018224000000 | 1077.52 |
1018310400000 | 1074.6 |
1018396800000 | 1071.4 |
1018483200000 | 1074 |
1018569600000 | 1078.63 |
1018828800000 | 1078.54 |
1018915200000 | 1079.98 |
1019001600000 | 1087.25 |
1019088000000 | 1086.94 |
1019174400000 | 1089.91 |
1019433600000 | 1091.63 |
1019520000000 | 1091.27 |
1019606400000 | 1089.52 |
1019692800000 | 1083.62 |
1019779200000 | 1087.14 |
1020038400000 | 1075.28 |
1020124800000 | 1075.09 |
1020211200000 | 1073.23 |
1020297600000 | 1083.6 |
1020384000000 | 1079.61 |
1020643200000 | 1075.06 |
1020729600000 | 1079.71 |
1020816000000 | 1084.96 |
1020902400000 | 1081.05 |
1020988800000 | 1074.82 |
1021248000000 | 1077.13 |
1021334400000 | 1090.35 |
1021420800000 | 1093.58 |
1021507200000 | 1096.04 |
1021593600000 | 1093.89 |
1021852800000 | 1094.53 |
1021939200000 | 1096.92 |
1022025600000 | 1093.12 |
1022112000000 | 1095.14 |
1022198400000 | 1097.78 |
1022457600000 | 1103.69 |
1022544000000 | 1094.98 |
1022630400000 | 1092.92 |
1022716800000 | 1089.2 |
1022803200000 | 1094.74 |
1023062400000 | 1099.41 |
1023148800000 | 1087.79 |
1023235200000 | 1091.68 |
1023321600000 | 1090.3 |
1023408000000 | 1088.07 |
1023667200000 | 1086.25 |
1023753600000 | 1083.55 |
1023840000000 | 1077.73 |
1023926400000 | 1074.72 |
1024012800000 | 1056.27 |
1024272000000 | 1054.19 |
1024358400000 | 1054.55 |
1024444800000 | 1042.13 |
1024531200000 | 1037.38 |
1024617600000 | 1033.58 |
1024876800000 | 1027.24 |
1024963200000 | 1023.52 |
1025049600000 | 982.21 |
1025136000000 | 995.07 |
1025222400000 | 995.17 |
1025481600000 | 993.04 |
1025568000000 | 994.75 |
1025654400000 | 996.87 |
1025740800000 | 998.71 |
1025827200000 | 1012.43 |
1026086400000 | 1007.72 |
1026172800000 | 1004.92 |
1026259200000 | 1004.58 |
1026345600000 | 982.29 |
1026432000000 | 985.63 |
1026691200000 | 968.52 |
1026777600000 | 954.04 |
1026864000000 | 937.15 |
1026950400000 | 937.1 |
1027036800000 | 924.52 |
1027296000000 | 918.4 |
1027382400000 | 926.98 |
1027468800000 | 900.51 |
1027555200000 | 899.82 |
1027641600000 | 894.81 |
1027900800000 | 915.46 |
1027987200000 | 923.1 |
1028073600000 | 929.91 |
1028160000000 | 917.57 |
1028246400000 | 908.63 |
1028505600000 | 891.46 |
1028592000000 | 896.11 |
1028678400000 | 911.49 |
1028764800000 | 916.23 |
1028851200000 | 918.4 |
1029110400000 | 917.76 |
1029196800000 | 918.17 |
1029283200000 | 906.77 |
1029369600000 | 923.46 |
1029456000000 | 926.05 |
1029715200000 | 932.72 |
1029801600000 | 942.33 |
1029888000000 | 936.14 |
1029974400000 | 946.58 |
1030060800000 | 946.23 |
1030320000000 | 949.08 |
1030406400000 | 950.1 |
1030492800000 | 945.55 |
1030579200000 | 938.79 |
1030665600000 | 946.58 |
1030924800000 | 941.07 |
1031011200000 | 921.06 |
1031097600000 | 914.58 |
1031184000000 | 913.32 |
1031270400000 | 918.05 |
1031529600000 | 923.98 |
1031616000000 | 930.68 |
1031702400000 | 936.46 |
1031788800000 | 937.33 |
1031875200000 | 928.94 |
1032134400000 | 926.3 |
1032220800000 | 937.88 |
1032307200000 | 921.78 |
1032393600000 | 915.07 |
1032480000000 | 905.79 |
1032739200000 | 895.39 |
1032825600000 | 890.1 |
1032912000000 | 883.87 |
1032998400000 | 890.14 |
1033084800000 | 897.32 |
1033344000000 | 878.6 |
1033430400000 | 879.48 |
1033516800000 | 882.74 |
1033603200000 | 877.37 |
1033689600000 | 881.31 |
1033948800000 | 876.02 |
1034035200000 | 879.18 |
1034121600000 | 871.22 |
1034208000000 | 866.99 |
1034294400000 | 871.63 |
1034553600000 | 868.31 |
1034640000000 | 883.08 |
1034726400000 | 891.18 |
1034812800000 | 909.26 |
1034899200000 | 909.79 |
1035158400000 | 906.03 |
1035244800000 | 906.86 |
1035331200000 | 914.56 |
1035417600000 | 919.73 |
1035504000000 | 917.29 |
1035763200000 | 918.01 |
1035849600000 | 908.26 |
1035936000000 | 903.45 |
1036022400000 | 899.74 |
1036108800000 | 896.27 |
1036368000000 | 907.42 |
1036454400000 | 903.07 |
1036540800000 | 905.83 |
1036627200000 | 899 |
1036713600000 | 890.66 |
1036972800000 | 876.91 |
1037059200000 | 878.16 |
1037145600000 | 874.27 |
1037232000000 | 883.67 |
1037318400000 | 888.43 |
1037577600000 | 886.78 |
1037664000000 | 879.54 |
1037750400000 | 885.78 |
1037836800000 | 902.98 |
1037923200000 | 909.92 |
1038182400000 | 909.73 |
1038268800000 | 907.46 |
1038355200000 | 904.4 |
1038441600000 | 909.26 |
1038528000000 | 913.08 |
1038787200000 | 918.81 |
1038873600000 | 911.85 |
1038960000000 | 901.24 |
1039046400000 | 904.38 |
1039132800000 | 897.47 |
1039392000000 | 900.83 |
1039478400000 | 895.24 |
1039564800000 | 890.68 |
1039651200000 | 892.74 |
1039737600000 | 892.7 |
1039996800000 | 892.77 |
1040083200000 | 890.55 |
1040169600000 | 884.73 |
1040256000000 | 888.95 |
1040342400000 | 886.84 |
1040601600000 | 889.84 |
1040688000000 | 888.75 |
1040774400000 | 888.67 |
1040860800000 | 886.07 |
1040947200000 | 878.99 |
1041206400000 | 874.58 |
1041292800000 | 875.22 |
1041465600000 | 888.01 |
1041552000000 | 894.8 |
1041811200000 | 905.58 |
1041897600000 | 909.06 |
1041984000000 | 910.41 |
1042070400000 | 907.87 |
1042156800000 | 910.93 |
1042416000000 | 919.02 |
1042502400000 | 921.31 |
1042588800000 | 921.62 |
1042675200000 | 920.82 |
1042761600000 | 917.69 |
1043020800000 | 917.86 |
1043107200000 | 914.02 |
1043193600000 | 906.92 |
1043280000000 | 909.85 |
1043366400000 | 906.29 |
1043625600000 | 898.17 |
1043712000000 | 889.86 |
1043798400000 | 887.39 |
1043884800000 | 892.3 |
1043971200000 | 894.54 |
1044230400000 | 886.74 |
1044316800000 | 885.68 |
1044403200000 | 883.89 |
1044489600000 | 881.41 |
1044576000000 | 879.52 |
1044835200000 | 880.52 |
1044921600000 | 881.49 |
1045008000000 | 881.55 |
1045094400000 | 868.78 |
1045180800000 | 867.27 |
1045440000000 | 878.03 |
1045526400000 | 882.7 |
1045612800000 | 882.95 |
1045699200000 | 874.51 |
1045785600000 | 872.69 |
1046044800000 | 884.72 |
1046131200000 | 879.24 |
1046217600000 | 882.45 |
1046304000000 | 879.45 |
1046390400000 | 878.2 |
1046649600000 | 883.78 |
1046736000000 | 878.61 |
1046822400000 | 869.54 |
1046908800000 | 862.44 |
1046995200000 | 851.57 |
1047254400000 | 847.41 |
1047340800000 | 834.39 |
1047427200000 | 829.54 |
1047513600000 | 835.44 |
1047600000000 | 852.35 |
1047859200000 | 852.32 |
1047945600000 | 871.5 |
1048032000000 | 879.99 |
1048118400000 | 883.51 |
1048204800000 | 888.53 |
1048464000000 | 878.77 |
1048550400000 | 880.21 |
1048636800000 | 883.13 |
1048723200000 | 880.72 |
1048809600000 | 881.85 |
1049068800000 | 865.91 |
1049155200000 | 862.03 |
1049241600000 | 866.79 |
1049328000000 | 871.85 |
1049414400000 | 886.79 |
1049673600000 | 901.21 |
1049760000000 | 896.78 |
1049846400000 | 891.27 |
1049932800000 | 890.68 |
1050019200000 | 899.05 |
1050278400000 | 891.75 |
1050364800000 | 894.47 |
1050451200000 | 897.5 |
1050537600000 | 893.02 |
1050624000000 | 894.71 |
1050883200000 | 894.5 |
1050969600000 | 894.91 |
1051056000000 | 893.33 |
1051142400000 | 882.82 |
1051228800000 | 879.54 |
1051488000000 | 886.21 |
1051574400000 | 896.55 |
1051660800000 | 894.76 |
1051747200000 | 894.41 |
1051833600000 | 895.82 |
1052092800000 | 906.46 |
1052179200000 | 904.46 |
1052265600000 | 905.6 |
1052352000000 | 906.17 |
1052438400000 | 912.92 |
1052697600000 | 919.32 |
1052784000000 | 924.48 |
1052870400000 | 923.28 |
1052956800000 | 922.09 |
1053043200000 | 922.32 |
1053302400000 | 917.63 |
1053388800000 | 918.84 |
1053475200000 | 918.41 |
1053561600000 | 928.12 |
1053648000000 | 927.33 |
1053907200000 | 932.25 |
1053993600000 | 925.68 |
1054080000000 | 928.68 |
1054166400000 | 917.78 |
1054252800000 | 930.56 |
1054512000000 | 943.22 |
1054598400000 | 945.42 |
1054684800000 | 954.74 |
1054771200000 | 948.86 |
1054857600000 | 956.97 |
1055116800000 | 952.82 |
1055203200000 | 960.87 |
1055289600000 | 962.61 |
1055376000000 | 972.08 |
1055462400000 | 973.25 |
1055721600000 | 972.22 |
1055808000000 | 986.45 |
1055894400000 | 997.96 |
1055980800000 | 998.81 |
1056067200000 | 1004.21 |
1056326400000 | 1002.82 |
1056412800000 | 994.74 |
1056499200000 | 999.36 |
1056585600000 | 998.36 |
1056672000000 | 1006.25 |
1056931200000 | 1002.47 |
1057017600000 | 1001.61 |
1057104000000 | 1015.88 |
1057190400000 | 1024.15 |
1057276800000 | 1023.27 |
1057536000000 | 1043.51 |
1057622400000 | 1033.26 |
1057708800000 | 1023.98 |
1057795200000 | 1023.55 |
1057881600000 | 1031.43 |
1058140800000 | 1047.79 |
1058227200000 | 1043.12 |
1058313600000 | 1054.39 |
1058400000000 | 1044.77 |
1058486400000 | 1034.36 |
1058745600000 | 1030.42 |
1058832000000 | 1022.34 |
1058918400000 | 1020.52 |
1059004800000 | 1030.42 |
1059091200000 | 1027.65 |
1059350400000 | 1041.21 |
1059436800000 | 1040.31 |
1059523200000 | 1037.05 |
1059609600000 | 1047.38 |
1059696000000 | 1058.11 |
1059955200000 | 1046 |
1060041600000 | 1034.89 |
1060128000000 | 1031.63 |
1060214400000 | 1037.02 |
1060300800000 | 1051.35 |
1060560000000 | 1060.01 |
1060646400000 | 1068.62 |
1060732800000 | 1075.99 |
1060819200000 | 1080.84 |
1060905600000 | 1084.58 |
1061164800000 | 1096.77 |
1061251200000 | 1103.82 |
1061337600000 | 1107.44 |
1061424000000 | 1122.46 |
1061510400000 | 1129.68 |
1061769600000 | 1122.5 |
1061856000000 | 1111.9 |
1061942400000 | 1106.65 |
1062028800000 | 1111.79 |
1062115200000 | 1118.62 |
1062374400000 | 1124.59 |
1062460800000 | 1134.64 |
1062547200000 | 1146.34 |
1062633600000 | 1142.87 |
1062720000000 | 1136.21 |
1062979200000 | 1135.76 |
1063065600000 | 1134.22 |
1063152000000 | 1129.27 |
1063238400000 | 1137.43 |
1063324800000 | 1129.89 |
1063584000000 | 1137.34 |
1063670400000 | 1150.18 |
1063756800000 | 1150.6 |
1063843200000 | 1150.71 |
1063929600000 | 1159.16 |
1064188800000 | 1150.17 |
1064275200000 | 1147.45 |
1064361600000 | 1160.54 |
1064448000000 | 1157.56 |
1064534400000 | 1155.28 |
1064793600000 | 1141.5 |
1064880000000 | 1139.44 |
1064966400000 | 1137.48 |
1065052800000 | 1152.44 |
1065139200000 | 1164.47 |
1065398400000 | 1165.98 |
1065484800000 | 1164.57 |
1065571200000 | 1162.93 |
1065657600000 | 1177.26 |
1065744000000 | 1178.24 |
1066003200000 | 1196.98 |
1066089600000 | 1187.96 |
1066176000000 | 1199.95 |
1066262400000 | 1199.34 |
1066348800000 | 1207.36 |
1066608000000 | 1207.11 |
1066694400000 | 1219.69 |
1066780800000 | 1210.62 |
1066867200000 | 1189.82 |
1066953600000 | 1187.57 |
1067212800000 | 1196.11 |
1067299200000 | 1211.14 |
1067385600000 | 1213.8 |
1067472000000 | 1215.49 |
1067558400000 | 1226.53 |
1067817600000 | 1241.43 |
1067904000000 | 1235.38 |
1067990400000 | 1244.38 |
1068076800000 | 1245.83 |
1068163200000 | 1247.61 |
1068422400000 | 1248.91 |
1068508800000 | 1235.62 |
1068595200000 | 1217.37 |
1068681600000 | 1221.15 |
1068768000000 | 1213.97 |
1069027200000 | 1194.93 |
1069113600000 | 1191.21 |
1069200000000 | 1185.52 |
1069286400000 | 1182.89 |
1069372800000 | 1176.58 |
1069632000000 | 1188.48 |
1069718400000 | 1189.48 |
1069804800000 | 1187.91 |
1069891200000 | 1191.1 |
1069977600000 | 1191.95 |
1070236800000 | 1201.9 |
1070323200000 | 1198.79 |
1070409600000 | 1210.7 |
1070496000000 | 1211.15 |
1070582400000 | 1204.44 |
1070841600000 | 1201.44 |
1070928000000 | 1199.28 |
1071014400000 | 1195.54 |
1071100800000 | 1196.54 |
1071187200000 | 1200.34 |
1071446400000 | 1202.75 |
1071532800000 | 1192.66 |
1071619200000 | 1184.94 |
1071705600000 | 1182.49 |
1071792000000 | 1185.84 |
1072051200000 | 1180.18 |
1072137600000 | 1186.23 |
1072224000000 | 1194.04 |
1072310400000 | 1194.42 |
1072396800000 | 1194.55 |
1072656000000 | 1196.53 |
1072742400000 | 1205.71 |
1072828800000 | 1205.55 |
1073001600000 | 1219 |
1073260800000 | 1233.57 |
1073347200000 | 1236.63 |
1073433600000 | 1239.82 |
1073520000000 | 1241.97 |
1073606400000 | 1239.78 |
1073865600000 | 1243.48 |
1073952000000 | 1246.97 |
1074038400000 | 1254.99 |
1074124800000 | 1257.97 |
1074211200000 | 1272.35 |
1074470400000 | 1261.03 |
1074556800000 | 1271.27 |
1074643200000 | 1279.5 |
1074729600000 | 1279.16 |
1074816000000 | 1275.79 |
1075075200000 | 1288.08 |
1075161600000 | 1285.88 |
1075248000000 | 1260.78 |
1075334400000 | 1264.93 |
1075420800000 | 1262.43 |
1075680000000 | 1248.95 |
1075766400000 | 1244.81 |
1075852800000 | 1245.39 |
1075939200000 | 1233.73 |
1076025600000 | 1246.36 |
1076284800000 | 1265.51 |
1076371200000 | 1266.63 |
1076457600000 | 1267.73 |
1076544000000 | 1265.9 |
1076630400000 | 1272.42 |
1076889600000 | 1276.75 |
1076976000000 | 1281.48 |
1077062400000 | 1286.24 |
1077148800000 | 1296.32 |
1077235200000 | 1290.58 |
1077494400000 | 1282.51 |
1077580800000 | 1274.4 |
1077667200000 | 1281.26 |
1077753600000 | 1286 |
1077840000000 | 1294.87 |
1078099200000 | 1302.22 |
1078185600000 | 1315.05 |
1078272000000 | 1301.56 |
1078358400000 | 1302.99 |
1078444800000 | 1294.2 |
1078704000000 | 1297.24 |
1078790400000 | 1303.06 |
1078876800000 | 1299.61 |
1078963200000 | 1271.13 |
1079049600000 | 1267.88 |
1079308800000 | 1269.72 |
1079395200000 | 1266.51 |
1079481600000 | 1283.93 |
1079568000000 | 1279.66 |
1079654400000 | 1286.61 |
1079913600000 | 1279.27 |
1080000000000 | 1288.39 |
1080086400000 | 1298.65 |
1080172800000 | 1288.79 |
1080259200000 | 1307.41 |
1080518400000 | 1299.76 |
1080604800000 | 1308.62 |
1080691200000 | 1308.54 |
1080777600000 | 1317.23 |
1080864000000 | 1337.8 |
1081123200000 | 1349.29 |
1081209600000 | 1355.88 |
1081296000000 | 1348.65 |
1081382400000 | 1353.57 |
1081468800000 | 1353.87 |
1081728000000 | 1362.58 |
1081814400000 | 1364.87 |
1081900800000 | 1324.04 |
1081987200000 | 1318.05 |
1082073600000 | 1323.93 |
1082332800000 | 1324.83 |
1082419200000 | 1325.96 |
1082505600000 | 1315.79 |
1082592000000 | 1307.78 |
1082678400000 | 1323.3 |
1082937600000 | 1311.32 |
1083024000000 | 1307.3 |
1083110400000 | 1306.2 |
1083196800000 | 1263.73 |
1083283200000 | 1260.1 |
1083542400000 | 1253.28 |
1083628800000 | 1259.45 |
1083715200000 | 1261.35 |
1083801600000 | 1257.58 |
1083888000000 | 1244.35 |
1084147200000 | 1204 |
1084233600000 | 1215.26 |
1084320000000 | 1222.47 |
1084406400000 | 1207.89 |
1084492800000 | 1192.59 |
1084752000000 | 1160.35 |
1084838400000 | 1166.62 |
1084924800000 | 1194.8 |
1085011200000 | 1195.76 |
1085097600000 | 1210.22 |
1085356800000 | 1217.57 |
1085443200000 | 1210.95 |
1085529600000 | 1221.72 |
1085616000000 | 1233.48 |
1085702400000 | 1242.2 |
1085961600000 | 1244.72 |
1086048000000 | 1235.17 |
1086134400000 | 1223.38 |
1086220800000 | 1208.99 |
1086307200000 | 1215.03 |
1086566400000 | 1231.54 |
1086652800000 | 1234.98 |
1086739200000 | 1240.75 |
1086825600000 | 1247.99 |
1086912000000 | 1253.06 |
1087171200000 | 1237.92 |
1087257600000 | 1230.63 |
1087344000000 | 1239.03 |
1087430400000 | 1230.55 |
1087516800000 | 1225.1 |
1087776000000 | 1229.87 |
1087862400000 | 1223.36 |
1087948800000 | 1227.55 |
1088035200000 | 1236.26 |
1088121600000 | 1239.53 |
1088380800000 | 1239.2 |
1088467200000 | 1239.32 |
1088553600000 | 1246.95 |
1088640000000 | 1260.94 |
1088726400000 | 1257.63 |
1088985600000 | 1267.55 |
1089072000000 | 1282.04 |
1089158400000 | 1287.94 |
1089244800000 | 1281.05 |
1089331200000 | 1279.73 |
1089590400000 | 1282.15 |
1089676800000 | 1283.49 |
1089763200000 | 1267.49 |
1089849600000 | 1268.13 |
1089936000000 | 1273.18 |
1090195200000 | 1284.55 |
1090281600000 | 1279.21 |
1090368000000 | 1286.95 |
1090454400000 | 1281.74 |
1090540800000 | 1288.18 |
1090800000000 | 1283.62 |
1090886400000 | 1291.89 |
1090972800000 | 1295.42 |
1091059200000 | 1292.11 |
1091145600000 | 1306.3 |
1091404800000 | 1313.06 |
1091491200000 | 1312.35 |
1091577600000 | 1311.72 |
1091664000000 | 1319.29 |
1091750400000 | 1305.53 |
1092009600000 | 1301.71 |
1092096000000 | 1292.76 |
1092182400000 | 1296.31 |
1092268800000 | 1294.53 |
1092355200000 | 1280.48 |
1092614400000 | 1279.26 |
1092700800000 | 1279.22 |
1092787200000 | 1285.07 |
1092873600000 | 1302.26 |
1092960000000 | 1309.86 |
1093219200000 | 1321.35 |
1093305600000 | 1323.7 |
1093392000000 | 1334.92 |
1093478400000 | 1337.85 |
1093564800000 | 1350.42 |
1093824000000 | 1339.61 |
1093910400000 | 1339.31 |
1093996800000 | 1346.56 |
1094083200000 | 1340.61 |
1094169600000 | 1341.03 |
1094428800000 | 1344.11 |
1094515200000 | 1351.42 |
1094601600000 | 1346.29 |
1094688000000 | 1333.8 |
1094774400000 | 1335.6 |
1095033600000 | 1348.87 |
1095120000000 | 1360.59 |
1095206400000 | 1362.5 |
1095292800000 | 1371.17 |
1095379200000 | 1366.15 |
1095638400000 | 1373.63 |
1095724800000 | 1369.98 |
1095811200000 | 1372.55 |
1095897600000 | 1378.16 |
1095984000000 | 1373.34 |
1096243200000 | 1369.7 |
1096329600000 | 1376.03 |
1096416000000 | 1377.52 |
1096502400000 | 1385.33 |
1096588800000 | 1385.2 |
1096848000000 | 1406.56 |
1096934400000 | 1411.98 |
1097020800000 | 1416.99 |
1097107200000 | 1422.71 |
1097193600000 | 1415.31 |
1097452800000 | 1421.27 |
1097539200000 | 1428.25 |
1097625600000 | 1424.12 |
1097712000000 | 1412.53 |
1097798400000 | 1410.04 |
1098057600000 | 1400.68 |
1098144000000 | 1408.85 |
1098230400000 | 1389.28 |
1098316800000 | 1395.71 |
1098403200000 | 1400.77 |
1098662400000 | 1387.5 |
1098748800000 | 1391.04 |
1098835200000 | 1408.9 |
1098921600000 | 1419.7 |
1099008000000 | 1421.61 |
1099267200000 | 1421.49 |
1099353600000 | 1430.64 |
1099440000000 | 1444.96 |
1099526400000 | 1445.6 |
1099612800000 | 1449.66 |
1099872000000 | 1446.02 |
1099958400000 | 1456.39 |
1100044800000 | 1459.53 |
1100131200000 | 1468.16 |
1100217600000 | 1475.98 |
1100476800000 | 1478.39 |
1100563200000 | 1470.55 |
1100649600000 | 1477.43 |
1100736000000 | 1480.62 |
1100822400000 | 1479.49 |
1101081600000 | 1475.86 |
1101168000000 | 1481.55 |
1101254400000 | 1484.72 |
1101340800000 | 1486.14 |
1101427200000 | 1476.31 |
1101686400000 | 1474.6 |
1101772800000 | 1462.66 |
1101859200000 | 1457.09 |
1101945600000 | 1478.58 |
1102032000000 | 1463.54 |
1102291200000 | 1466.62 |
1102377600000 | 1461.49 |
1102464000000 | 1437.77 |
1102550400000 | 1433.4 |
1102636800000 | 1430.65 |
1102896000000 | 1423.78 |
1102982400000 | 1429.52 |
1103068800000 | 1432.3 |
1103155200000 | 1443.6 |
1103241600000 | 1453.66 |
1103500800000 | 1450.16 |
1103587200000 | 1453.36 |
1103673600000 | 1459.45 |
1103760000000 | 1449.51 |
1103846400000 | 1456.41 |
1104105600000 | 1454.51 |
1104192000000 | 1460.78 |
1104278400000 | 1460.51 |
1104364800000 | 1465.03 |
1104451200000 | 1481.38 |
1104710400000 | 1493.99 |
1104796800000 | 1503.91 |
1104883200000 | 1495.33 |
1104969600000 | 1502.66 |
1105056000000 | 1513.6 |
1105315200000 | 1509.87 |
1105401600000 | 1506.9 |
1105488000000 | 1500.15 |
1105574400000 | 1519.49 |
1105660800000 | 1520.54 |
1105920000000 | 1527.57 |
1106006400000 | 1529.68 |
1106092800000 | 1531.46 |
1106179200000 | 1535.18 |
1106265600000 | 1541.29 |
1106524800000 | 1531.97 |
1106611200000 | 1533.14 |
1106697600000 | 1535.97 |
1106784000000 | 1547.84 |
1106870400000 | 1549.01 |
1107129600000 | 1559.54 |
1107216000000 | 1560.91 |
1107302400000 | 1562.06 |
1107388800000 | 1567.9 |
1107475200000 | 1578.02 |
1107734400000 | 1601.9 |
1107820800000 | 1599.27 |
1107907200000 | 1598.24 |
1107993600000 | 1594.78 |
1108080000000 | 1602.86 |
1108339200000 | 1604.67 |
1108425600000 | 1598.16 |
1108512000000 | 1592.29 |
1108598400000 | 1589.2 |
1108684800000 | 1589.56 |
1108944000000 | 1596.86 |
1109030400000 | 1571.51 |
1109116800000 | 1551.81 |
1109203200000 | 1545.05 |
1109289600000 | 1549.02 |
1109548800000 | 1560.46 |
1109635200000 | 1566.64 |
1109721600000 | 1570.5 |
1109808000000 | 1573.07 |
1109894400000 | 1570.16 |
1110153600000 | 1584.89 |
1110240000000 | 1582.24 |
1110326400000 | 1575.28 |
1110412800000 | 1562.04 |
1110499200000 | 1562.2 |
1110758400000 | 1564.34 |
1110844800000 | 1572.27 |
1110931200000 | 1570.4 |
1111017600000 | 1569.44 |
1111104000000 | 1584.2 |
1111363200000 | 1591.74 |
1111449600000 | 1583.79 |
1111536000000 | 1563.76 |
1111622400000 | 1556.94 |
1111708800000 | 1557.18 |
1111968000000 | 1561.74 |
1112054400000 | 1546.65 |
1112140800000 | 1535.87 |
1112227200000 | 1545.1 |
1112313600000 | 1555.96 |
1112572800000 | 1558.42 |
1112659200000 | 1559.36 |
1112745600000 | 1557.04 |
1112832000000 | 1561.38 |
1112918400000 | 1578.95 |
1113177600000 | 1565.1 |
1113264000000 | 1576.72 |
1113350400000 | 1584.05 |
1113436800000 | 1574.49 |
1113523200000 | 1531.96 |
1113782400000 | 1487.81 |
1113868800000 | 1511.4 |
1113955200000 | 1514.19 |
1114041600000 | 1507.04 |
1114128000000 | 1525.21 |
1114387200000 | 1532.2 |
1114473600000 | 1535.95 |
1114560000000 | 1528.88 |
1114646400000 | 1534.9 |
1114732800000 | 1528.42 |
1114992000000 | 1535.41 |
1115078400000 | 1516.61 |
1115164800000 | 1508 |
1115251200000 | 1515.67 |
1115337600000 | 1521.5 |
1115596800000 | 1518.76 |
1115683200000 | 1518.12 |
1115769600000 | 1526.55 |
1115856000000 | 1532.91 |
1115942400000 | 1529.66 |
1116201600000 | 1516.91 |
1116288000000 | 1507.88 |
1116374400000 | 1517.83 |
1116460800000 | 1533.23 |
1116547200000 | 1540.68 |
1116806400000 | 1552.58 |
1116892800000 | 1562.43 |
1116979200000 | 1558.26 |
1117065600000 | 1564 |
1117152000000 | 1572.74 |
1117411200000 | 1586 |
1117497600000 | 1600.77 |
1117584000000 | 1603.88 |
1117670400000 | 1616.21 |
1117756800000 | 1632 |
1118016000000 | 1648.72 |
1118102400000 | 1652.76 |
1118188800000 | 1655.46 |
1118275200000 | 1666.89 |
1118361600000 | 1674.72 |
1118620800000 | 1684.91 |
1118707200000 | 1692.88 |
1118793600000 | 1694.02 |
1118880000000 | 1711.44 |
1118966400000 | 1712.91 |
1119225600000 | 1724.12 |
1119312000000 | 1723.75 |
1119398400000 | 1724.58 |
1119484800000 | 1726.96 |
1119571200000 | 1708.47 |
1119830400000 | 1696.46 |
1119916800000 | 1711.84 |
1120003200000 | 1708.62 |
1120089600000 | 1708.72 |
1120176000000 | 1706.79 |
1120435200000 | 1713.66 |
1120521600000 | 1705.94 |
1120608000000 | 1705.16 |
1120694400000 | 1680.57 |
1120780800000 | 1682.78 |
1121040000000 | 1686.16 |
1121126400000 | 1686.63 |
1121212800000 | 1697.06 |
1121299200000 | 1709.56 |
1121385600000 | 1709.86 |
1121644800000 | 1716.15 |
1121731200000 | 1721.9 |
1121817600000 | 1731.1 |
1121904000000 | 1745.59 |
1121990400000 | 1763.06 |
1122249600000 | 1772.57 |
1122336000000 | 1769.76 |
1122422400000 | 1766.81 |
1122508800000 | 1762.46 |
1122595200000 | 1766.33 |
1122854400000 | 1759.41 |
1122940800000 | 1773.21 |
1123027200000 | 1766.69 |
1123113600000 | 1759.3 |
1123200000000 | 1753.01 |
1123459200000 | 1752.8 |
1123545600000 | 1748.94 |
1123632000000 | 1758.73 |
1123718400000 | 1770.34 |
1123804800000 | 1768.51 |
1124064000000 | 1768.97 |
1124150400000 | 1787.92 |
1124236800000 | 1778.42 |
1124323200000 | 1771.5 |
1124409600000 | 1770.51 |
1124668800000 | 1780.02 |
1124755200000 | 1783.36 |
1124841600000 | 1772.03 |
1124928000000 | 1769.18 |
1125014400000 | 1766.46 |
1125273600000 | 1751.31 |
1125360000000 | 1763.34 |
1125446400000 | 1756.39 |
1125532800000 | 1772.08 |
1125619200000 | 1765.17 |
1125878400000 | 1775.35 |
1125964800000 | 1781.97 |
1126051200000 | 1793.69 |
1126137600000 | 1800.11 |
1126224000000 | 1799.15 |
1126483200000 | 1823.22 |
1126569600000 | 1821.04 |
1126656000000 | 1828.46 |
1126742400000 | 1831.6 |
1126828800000 | 1839.36 |
1127088000000 | 1846.66 |
1127174400000 | 1857.38 |
1127260800000 | 1848.75 |
1127347200000 | 1843.58 |
1127433600000 | 1845.57 |
1127692800000 | 1860.02 |
1127779200000 | 1857.79 |
1127865600000 | 1860.16 |
1127952000000 | 1875.27 |
1128038400000 | 1876.38 |
1128297600000 | 1901.63 |
1128384000000 | 1899.68 |
1128470400000 | 1860.89 |
1128556800000 | 1798.88 |
1128643200000 | 1804.7 |
1128902400000 | 1827.26 |
1128988800000 | 1821.42 |
1129075200000 | 1816.87 |
1129161600000 | 1809.99 |
1129248000000 | 1788.49 |
1129507200000 | 1794.77 |
1129593600000 | 1802.13 |
1129680000000 | 1766.87 |
1129766400000 | 1771.19 |
1129852800000 | 1755.1 |
1130112000000 | 1757.12 |
1130198400000 | 1757.45 |
1130284800000 | 1769.96 |
1130371200000 | 1751.66 |
1130457600000 | 1735.28 |
1130716800000 | 1770.6 |
1130803200000 | 1771.11 |
1130889600000 | 1756.3 |
1130976000000 | 1778.02 |
1131062400000 | 1800.28 |
1131321600000 | 1792.6 |
1131408000000 | 1805.55 |
1131494400000 | 1808.87 |
1131580800000 | 1810.71 |
1131667200000 | 1822.32 |
1131926400000 | 1817.57 |
1132012800000 | 1825.62 |
1132099200000 | 1826.93 |
1132185600000 | 1830.56 |
1132272000000 | 1843.83 |
1132531200000 | 1844.87 |
1132617600000 | 1841.33 |
1132704000000 | 1849.74 |
1132790400000 | 1862.93 |
1132876800000 | 1864.29 |
1133136000000 | 1864.19 |
1133222400000 | 1866.25 |
1133308800000 | 1873.46 |
1133395200000 | 1868.63 |
1133481600000 | 1888.69 |
1133740800000 | 1886.27 |
1133827200000 | 1879.85 |
1133913600000 | 1888.21 |
1134000000000 | 1862.27 |
1134086400000 | 1867.55 |
1134345600000 | 1862.35 |
1134432000000 | 1859.99 |
1134518400000 | 1858.24 |
1134604800000 | 1859.7 |
1134691200000 | 1848.75 |
1134950400000 | 1850.98 |
1135036800000 | 1854.67 |
1135123200000 | 1871.65 |
1135209600000 | 1862.22 |
1135296000000 | 1864.21 |
1135555200000 | 1864.21 |
1135641600000 | 1861.59 |
1135728000000 | 1872.52 |
1135814400000 | 1887.53 |
1135900800000 | 1901.41 |
1136160000000 | 1901.41 |
1136246400000 | 1884.94 |
1136332800000 | 1899.27 |
1136419200000 | 1903.06 |
1136505600000 | 1899.88 |
1136764800000 | 1928.81 |
1136851200000 | 1921.96 |
1136937600000 | 1932.74 |
1137024000000 | 1940.82 |
1137110400000 | 1940.04 |
1137369600000 | 1938.64 |
1137456000000 | 1943.93 |
1137542400000 | 1908.23 |
1137628800000 | 1922.2 |
1137715200000 | 1932.8 |
1137974400000 | 1891.08 |
1138060800000 | 1893.39 |
1138147200000 | 1912.62 |
1138233600000 | 1916.69 |
1138320000000 | 1946.06 |
1138579200000 | 1948.84 |
1138665600000 | 1955.9 |
1138752000000 | 1971.38 |
1138838400000 | 1962.1 |
1138924800000 | 1957.58 |
1139184000000 | 1965.76 |
1139270400000 | 1975.93 |
1139356800000 | 1950.05 |
1139443200000 | 1965.65 |
1139529600000 | 1969.22 |
1139788800000 | 1961.97 |
1139875200000 | 1974.72 |
1139961600000 | 1973.05 |
1140048000000 | 1958.98 |
1140134400000 | 1952.39 |
1140393600000 | 1963.32 |
1140480000000 | 1976.89 |
1140566400000 | 1971.95 |
1140652800000 | 1986.29 |
1140739200000 | 2000.3 |
1140998400000 | 2014.57 |
1141084800000 | 2015.16 |
1141171200000 | 2005.42 |
1141257600000 | 2023 |
1141344000000 | 2012.43 |
1141603200000 | 2012.12 |
1141689600000 | 2012.37 |
1141776000000 | 1997.14 |
1141862400000 | 2007.31 |
1141948800000 | 2005.72 |
1142208000000 | 2017.76 |
1142294400000 | 2013.52 |
1142380800000 | 2028.42 |
1142467200000 | 2010.3 |
1142553600000 | 1999.73 |
1142812800000 | 2001.87 |
1142899200000 | 2003.68 |
1142985600000 | 2016.74 |
1143072000000 | 2030.66 |
1143158400000 | 2025.35 |
1143417600000 | 2044.02 |
1143504000000 | 2041.08 |
1143590400000 | 2043.89 |
1143676800000 | 2045.57 |
1143763200000 | 2061.47 |
1144022400000 | 2087.38 |
1144108800000 | 2063.33 |
1144195200000 | 2083.33 |
1144281600000 | 2114.3 |
1144368000000 | 2123.87 |
1144627200000 | 2110.79 |
1144713600000 | 2118.39 |
1144800000000 | 2105.09 |
1144886400000 | 2100.53 |
1144972800000 | 2100.6 |
1145232000000 | 2092.03 |
1145318400000 | 2114.22 |
1145404800000 | 2138.72 |
1145491200000 | 2132.42 |
1145577600000 | 2134.78 |
1145836800000 | 2128.81 |
1145923200000 | 2115.91 |
1146009600000 | 2141.77 |
1146096000000 | 2132.83 |
1146182400000 | 2112.86 |
1146441600000 | 2123.58 |
1146528000000 | 2120.1 |
1146614400000 | 2149.55 |
1146700800000 | 2122.84 |
1146787200000 | 2132.66 |
1147046400000 | 2154.95 |
1147132800000 | 2155.89 |
1147219200000 | 2169.61 |
1147305600000 | 2171.44 |
1147392000000 | 2142.82 |
1147651200000 | 2080.65 |
1147737600000 | 2055.28 |
1147824000000 | 2079.54 |
1147910400000 | 2031.53 |
1147996800000 | 2020.9 |
1148256000000 | 1938.27 |
1148342400000 | 1941.7 |
1148428800000 | 1965.26 |
1148515200000 | 1948.3 |
1148601600000 | 1980.02 |
1148860800000 | 1997.9 |
1148947200000 | 1986.92 |
1149033600000 | 1964.62 |
1149120000000 | 1965.54 |
1149206400000 | 1966.56 |
1149465600000 | 1977.21 |
1149552000000 | 1954.09 |
1149638400000 | 1949.47 |
1149724800000 | 1927.13 |
1149811200000 | 1939.69 |
1150070400000 | 1941.88 |
1150156800000 | 1886.18 |
1150243200000 | 1869.11 |
1150329600000 | 1886.68 |
1150416000000 | 1932 |
1150675200000 | 1915.31 |
1150761600000 | 1901.82 |
1150848000000 | 1899.14 |
1150934400000 | 1926.78 |
1151020800000 | 1918.86 |
1151280000000 | 1918.31 |
1151366400000 | 1932.92 |
1151452800000 | 1917.8 |
1151539200000 | 1940.8 |
1151625600000 | 1961.15 |
1151884800000 | 1968.95 |
1151971200000 | 1979.04 |
1152057600000 | 1974.57 |
1152144000000 | 1992.32 |
1152230400000 | 2001.03 |
1152489600000 | 2009.73 |
1152576000000 | 2004.9 |
1152662400000 | 2023.94 |
1152748800000 | 2014.95 |
1152835200000 | 1983.63 |
1153094400000 | 1977.08 |
1153180800000 | 1975.39 |
1153267200000 | 1963.74 |
1153353600000 | 1983.52 |
1153440000000 | 1968.61 |
1153699200000 | 1965.76 |
1153785600000 | 1984.59 |
1153872000000 | 1976.24 |
1153958400000 | 1992.3 |
1154044800000 | 1977.95 |
1154304000000 | 1995.07 |
1154390400000 | 1990.48 |
1154476800000 | 1970.5 |
1154563200000 | 1979.95 |
1154649600000 | 1957.86 |
1154908800000 | 1964.52 |
1154995200000 | 1975.78 |
1155081600000 | 1965.62 |
1155168000000 | 1984.02 |
1155254400000 | 1990.03 |
1155513600000 | 1993.24 |
1155600000000 | 1981.29 |
1155686400000 | 1985.7 |
1155772800000 | 2001.13 |
1155859200000 | 1995.88 |
1156118400000 | 1989.16 |
1156204800000 | 2016.13 |
1156291200000 | 2023.84 |
1156377600000 | 2009.06 |
1156464000000 | 2018.36 |
1156723200000 | 2013.11 |
1156809600000 | 2031.81 |
1156896000000 | 2033.95 |
1156982400000 | 2059.68 |
1157068800000 | 2059.09 |
1157328000000 | 2078.8 |
1157414400000 | 2091.42 |
1157500800000 | 2082.29 |
1157587200000 | 2075.16 |
1157673600000 | 2073.19 |
1157932800000 | 2038.17 |
1158019200000 | 2025 |
1158105600000 | 2037.64 |
1158192000000 | 2046.03 |
1158278400000 | 2054.7 |
1158537600000 | 2062.73 |
1158624000000 | 2069.14 |
1158710400000 | 2055.73 |
1158796800000 | 2057.95 |
1158883200000 | 2029.16 |
1159142400000 | 2046.64 |
1159228800000 | 2054.4 |
1159315200000 | 2075.79 |
1159401600000 | 2080.66 |
1159488000000 | 2093.54 |
1159747200000 | 2095.07 |
1159833600000 | 2090.64 |
1159920000000 | 2090.4 |
1160006400000 | 2118.31 |
1160092800000 | 2131.72 |
1160352000000 | 2126.12 |
1160438400000 | 2152.83 |
1160524800000 | 2165.41 |
1160611200000 | 2177.3 |
1160697600000 | 2192.18 |
1160956800000 | 2205.6 |
1161043200000 | 2196.63 |
1161129600000 | 2212.34 |
1161216000000 | 2203.11 |
1161302400000 | 2212.48 |
1161561600000 | 2217.55 |
1161648000000 | 2213.16 |
1161734400000 | 2226.74 |
1161820800000 | 2222.86 |
1161907200000 | 2210.55 |
1162166400000 | 2214.58 |
1162252800000 | 2218.87 |
1162339200000 | 2233.74 |
1162425600000 | 2234 |
1162512000000 | 2239.31 |
1162771200000 | 2246.31 |
1162857600000 | 2251.93 |
1162944000000 | 2232.05 |
1163030400000 | 2220.55 |
1163116800000 | 2231.14 |
1163376000000 | 2223.26 |
1163462400000 | 2237.1 |
1163548800000 | 2233.88 |
1163635200000 | 2235.78 |
1163721600000 | 2245.37 |
1163980800000 | 2224.24 |
1164067200000 | 2247.65 |
1164153600000 | 2271.77 |
1164240000000 | 2274.4 |
1164326400000 | 2262.84 |
1164585600000 | 2261.07 |
1164672000000 | 2222.8 |
1164758400000 | 2258.73 |
1164844800000 | 2265.34 |
1164931200000 | 2248.05 |
1165190400000 | 2248.46 |
1165276800000 | 2232.14 |
1165363200000 | 2243.76 |
1165449600000 | 2246.02 |
1165536000000 | 2253.59 |
1165795200000 | 2264.58 |
1165881600000 | 2262.62 |
1165968000000 | 2272.71 |
1166054400000 | 2297.71 |
1166140800000 | 2317.75 |
1166400000000 | 2321.54 |
1166486400000 | 2303.73 |
1166572800000 | 2323.52 |
1166659200000 | 2313.11 |
1166745600000 | 2327.7 |
1167004800000 | 2366.34 |
1167091200000 | 2328.35 |
1167177600000 | 2350.54 |
1167264000000 | 2364.49 |
1167350400000 | 2371.24 |
1167696000000 | 2370.97 |
1167782400000 | 2381.43 |
1167868800000 | 2360.02 |
1167955200000 | 2357.13 |
1168214400000 | 2340.16 |
1168300800000 | 2364.53 |
1168387200000 | 2342.67 |
1168473600000 | 2372.01 |
1168560000000 | 2395.21 |
1168819200000 | 2422.32 |
1168905600000 | 2432.45 |
1168992000000 | 2428.56 |
1169078400000 | 2441.46 |
1169164800000 | 2444.95 |
1169424000000 | 2463.8 |
1169510400000 | 2458.83 |
1169596800000 | 2458.85 |
1169683200000 | 2447.03 |
1169769600000 | 2439.23 |
1170028800000 | 2430.69 |
1170115200000 | 2446.62 |
1170201600000 | 2433.87 |
1170288000000 | 2445.09 |
1170374400000 | 2460.31 |
1170633600000 | 2478.4 |
1170720000000 | 2485.9 |
1170806400000 | 2484.59 |
1170892800000 | 2487.15 |
1170979200000 | 2491.42 |
1171238400000 | 2490.89 |
1171324800000 | 2487.79 |
1171411200000 | 2494.02 |
1171497600000 | 2504.44 |
1171584000000 | 2507.14 |
1171843200000 | 2516.02 |
1171929600000 | 2509.57 |
1172016000000 | 2528.11 |
1172102400000 | 2552.72 |
1172188800000 | 2544.67 |
1172448000000 | 2556.27 |
1172534400000 | 2517.4 |
1172620800000 | 2445.22 |
1172707200000 | 2454.32 |
1172793600000 | 2438.7 |
1173052800000 | 2345.98 |
1173139200000 | 2391.96 |
1173225600000 | 2414.1 |
1173312000000 | 2423.68 |
1173398400000 | 2445.32 |
1173657600000 | 2463.58 |
1173744000000 | 2463.05 |
1173830400000 | 2404.26 |
1173916800000 | 2439.68 |
1174003200000 | 2440.75 |
1174262400000 | 2465.24 |
1174348800000 | 2480.67 |
1174435200000 | 2482.35 |
1174521600000 | 2517.27 |
1174608000000 | 2525.74 |
1174867200000 | 2546.61 |
1174953600000 | 2541.84 |
1175040000000 | 2516.07 |
1175126400000 | 2537.6 |
1175212800000 | 2554.55 |
1175472000000 | 2552.52 |
1175558400000 | 2580.75 |
1175644800000 | 2620.68 |
1175731200000 | 2608.5 |
1175817600000 | 2608.93 |
1176076800000 | 2619.89 |
1176163200000 | 2648.8 |
1176249600000 | 2659.34 |
1176336000000 | 2655.65 |
1176422400000 | 2662.2 |
1176681600000 | 2681.79 |
1176768000000 | 2681.11 |
1176854400000 | 2684.69 |
1176940800000 | 2647.12 |
1177027200000 | 2668.1 |
1177286400000 | 2683.22 |
1177372800000 | 2653.89 |
1177459200000 | 2658.03 |
1177545600000 | 2661.61 |
1177632000000 | 2652.75 |
1177891200000 | 2663.02 |
1177977600000 | 2658 |
1178064000000 | 2675.68 |
1178150400000 | 2696.74 |
1178236800000 | 2704.99 |
1178496000000 | 2721.23 |
1178582400000 | 2729.87 |
1178668800000 | 2737.16 |
1178755200000 | 2757.6 |
1178841600000 | 2736.78 |
1179100800000 | 2768.64 |
1179187200000 | 2740.27 |
1179273600000 | 2737.55 |
1179360000000 | 2758.69 |
1179446400000 | 2742.28 |
1179705600000 | 2763.92 |
1179792000000 | 2765.25 |
1179878400000 | 2782.83 |
1179964800000 | 2758.8 |
1180051200000 | 2740.51 |
1180310400000 | 2747.81 |
1180396800000 | 2750.61 |
1180483200000 | 2740.6 |
1180569600000 | 2792.69 |
1180656000000 | 2824.53 |
1180915200000 | 2836.15 |
1181001600000 | 2836.59 |
1181088000000 | 2837.46 |
1181174400000 | 2838.03 |
1181260800000 | 2816.72 |
1181520000000 | 2820.47 |
1181606400000 | 2834.49 |
1181692800000 | 2809.87 |
1181779200000 | 2818.33 |
1181865600000 | 2823.01 |
1182124800000 | 2838.05 |
1182211200000 | 2848.56 |
1182297600000 | 2868.53 |
1182384000000 | 2872.96 |
1182470400000 | 2875.08 |
1182729600000 | 2849.94 |
1182816000000 | 2838.64 |
1182902400000 | 2781.42 |
1182988800000 | 2827.32 |
1183075200000 | 2835.66 |
1183334400000 | 2834.07 |
1183420800000 | 2849.13 |
1183507200000 | 2855.94 |
1183593600000 | 2874.61 |
1183680000000 | 2866.17 |
1183939200000 | 2890.34 |
1184025600000 | 2871.39 |
1184112000000 | 2844.92 |
1184198400000 | 2874.17 |
1184284800000 | 2901.92 |
1184544000000 | 2915.38 |
1184630400000 | 2919.64 |
1184716800000 | 2894.5 |
1184803200000 | 2915.55 |
1184889600000 | 2941.88 |
1185148800000 | 2948.11 |
1185235200000 | 2966.08 |
1185321600000 | 2956.47 |
1185408000000 | 2915.13 |
1185494400000 | 2805.06 |
1185753600000 | 2792.05 |
1185840000000 | 2825.58 |
1185926400000 | 2721.26 |
1186012800000 | 2735.63 |
1186099200000 | 2726.17 |
1186358400000 | 2648.34 |
1186444800000 | 2666.01 |
1186531200000 | 2719.48 |
1186617600000 | 2749.52 |
1186704000000 | 2644.84 |
1186963200000 | 2658.24 |
1187049600000 | 2644.42 |
1187136000000 | 2551.92 |
1187222400000 | 2406.79 |
1187308800000 | 2349.88 |
1187568000000 | 2490.8 |
1187654400000 | 2498.26 |
1187740800000 | 2530.55 |
1187827200000 | 2614.49 |
1187913600000 | 2590.87 |
1188172800000 | 2665.68 |
1188259200000 | 2636.25 |
1188345600000 | 2582.34 |
1188432000000 | 2615.49 |
1188518400000 | 2651.1 |
1188777600000 | 2686.28 |
1188864000000 | 2703.22 |
1188950400000 | 2693.69 |
1189036800000 | 2690.59 |
1189123200000 | 2694.03 |
1189382400000 | 2656.88 |
1189468800000 | 2669.25 |
1189555200000 | 2688.27 |
1189641600000 | 2696.28 |
1189728000000 | 2728.43 |
1189987200000 | 2709.09 |
1190073600000 | 2680.95 |
1190160000000 | 2773.81 |
1190246400000 | 2781.89 |
1190332800000 | 2773.3 |
1190592000000 | 2812.45 |
1190678400000 | 2803.58 |
1190764800000 | 2835.55 |
1190851200000 | 2844.95 |
1190937600000 | 2862 |
1191196800000 | 2886.89 |
1191283200000 | 2912.47 |
1191369600000 | 2902.04 |
1191456000000 | 2881.61 |
1191542400000 | 2916.02 |
1191801600000 | 2943.12 |
1191888000000 | 2941.9 |
1191974400000 | 2955.82 |
1192060800000 | 2973.62 |
1192147200000 | 2972.96 |
1192406400000 | 2962.33 |
1192492800000 | 2901.91 |
1192579200000 | 2911.02 |
1192665600000 | 2915.67 |
1192752000000 | 2904.7 |
1193011200000 | 2835.72 |
1193097600000 | 2881.77 |
1193184000000 | 2888.15 |
1193270400000 | 2903.11 |
1193356800000 | 2932.44 |
1193616000000 | 2976.26 |
1193702400000 | 2960.52 |
1193788800000 | 2987.8 |
1193875200000 | 2999.87 |
1193961600000 | 2940.87 |
1194220800000 | 2899.78 |
1194307200000 | 2911.39 |
1194393600000 | 2937.47 |
1194480000000 | 2870.56 |
1194566400000 | 2835.39 |
1194825600000 | 2726.05 |
1194912000000 | 2737.8 |
1194998400000 | 2772.43 |
1195084800000 | 2764 |
1195171200000 | 2734.06 |
1195430400000 | 2731.03 |
1195516800000 | 2690.96 |
1195603200000 | 2604.59 |
1195689600000 | 2567.4 |
1195776000000 | 2579.75 |
1196035200000 | 2627.16 |
1196121600000 | 2594.26 |
1196208000000 | 2623.43 |
1196294400000 | 2648.74 |
1196380800000 | 2704.27 |
1196640000000 | 2707.08 |
1196726400000 | 2675.45 |
1196812800000 | 2679.05 |
1196899200000 | 2735.7 |
1196985600000 | 2765.8 |
1197244800000 | 2746.75 |
1197331200000 | 2770.91 |
1197417600000 | 2750.62 |
1197504000000 | 2721.12 |
1197590400000 | 2682.26 |
1197849600000 | 2583.94 |
1197936000000 | 2565.11 |
1198022400000 | 2584.91 |
1198108800000 | 2591.56 |
1198195200000 | 2641.97 |
1198454400000 | 2673.94 |
1198540800000 | 2673.61 |
1198627200000 | 2666.34 |
1198713600000 | 2671.41 |
1198800000000 | 2639.86 |
1199059200000 | 2673.52 |
1199232000000 | 2658.09 |
1199318400000 | 2640.74 |
1199404800000 | 2626.96 |
1199664000000 | 2576.38 |
1199750400000 | 2591.66 |
1199836800000 | 2577.54 |
1199923200000 | 2569.56 |
1200009600000 | 2544.09 |
1200268800000 | 2517.15 |
1200355200000 | 2474.17 |
1200441600000 | 2408.05 |
1200528000000 | 2436.14 |
1200614400000 | 2392.93 |
1200873600000 | 2316.54 |
1200960000000 | 2146.14 |
1201046400000 | 2217.43 |
1201132800000 | 2261.64 |
1201219200000 | 2377.11 |
1201478400000 | 2345.19 |
1201564800000 | 2343.58 |
1201651200000 | 2311.28 |
1201737600000 | 2317.81 |
1201824000000 | 2377.38 |
1202083200000 | 2431.47 |
1202169600000 | 2415.34 |
1202256000000 | 2358.54 |
1202342400000 | 2374.88 |
1202428800000 | 2399.85 |
1202688000000 | 2374.62 |
1202774400000 | 2381.9 |
1202860800000 | 2365.75 |
1202947200000 | 2410.57 |
1203033600000 | 2387.21 |
1203292800000 | 2406.99 |
1203379200000 | 2420.42 |
1203465600000 | 2395.82 |
1203552000000 | 2400.1 |
1203638400000 | 2383.63 |
1203897600000 | 2394.44 |
1203984000000 | 2403.81 |
1204070400000 | 2412.87 |
1204156800000 | 2401.56 |
1204243200000 | 2373.72 |
1204502400000 | 2315.93 |
1204588800000 | 2285.57 |
1204675200000 | 2262.41 |
1204761600000 | 2265.35 |
1204848000000 | 2212.58 |
1205107200000 | 2147 |
1205193600000 | 2140.42 |
1205280000000 | 2149.87 |
1205366400000 | 2109 |
1205452800000 | 2107.85 |
1205712000000 | 2008.82 |
1205798400000 | 2018.72 |
1205884800000 | 2062.03 |
1205971200000 | 2001.74 |
1206057600000 | 2002.3 |
1206316800000 | 2027.5 |
1206403200000 | 2087.09 |
1206489600000 | 2107.86 |
1206576000000 | 2116.01 |
1206662400000 | 2132.86 |
1206921600000 | 2124.85 |
1207008000000 | 2149.9 |
1207094400000 | 2193.7 |
1207180800000 | 2210.85 |
1207267200000 | 2212.12 |
1207526400000 | 2250.89 |
1207612800000 | 2244.67 |
1207699200000 | 2213.6 |
1207785600000 | 2190.85 |
1207872000000 | 2180.36 |
1208131200000 | 2124.2 |
1208217600000 | 2151.12 |
1208304000000 | 2172.12 |
1208390400000 | 2198.95 |
1208476800000 | 2202.19 |
1208736000000 | 2245.54 |
1208822400000 | 2234.74 |
1208908800000 | 2274.23 |
1208995200000 | 2282.75 |
1209081600000 | 2280.82 |
1209340800000 | 2299.64 |
1209427200000 | 2303.65 |
1209513600000 | 2329.35 |
1209600000000 | 2331.95 |
1209686400000 | 2379.77 |
1209945600000 | 2397.77 |
1210032000000 | 2390.59 |
1210118400000 | 2400.57 |
1210204800000 | 2402.14 |
1210291200000 | 2391.4 |
1210550400000 | 2390.88 |
1210636800000 | 2388.7 |
1210723200000 | 2388.98 |
1210809600000 | 2407.23 |
1210896000000 | 2421.53 |
1211155200000 | 2430.01 |
1211241600000 | 2404.51 |
1211328000000 | 2386.66 |
1211414400000 | 2377.62 |
1211500800000 | 2361.07 |
1211760000000 | 2333.82 |
1211846400000 | 2350.8 |
1211932800000 | 2357.64 |
1212019200000 | 2392.62 |
1212105600000 | 2405.99 |
1212364800000 | 2403.93 |
1212451200000 | 2393.53 |
1212537600000 | 2401.13 |
1212624000000 | 2352.5 |
1212710400000 | 2346.45 |
1212969600000 | 2326.14 |
1213056000000 | 2289.4 |
1213142400000 | 2267.99 |
1213228800000 | 2217.92 |
1213315200000 | 2231.85 |
1213574400000 | 2220.81 |
1213660800000 | 2228.56 |
1213747200000 | 2234.11 |
1213833600000 | 2218.09 |
1213920000000 | 2190.23 |
1214179200000 | 2177.28 |
1214265600000 | 2164.66 |
1214352000000 | 2158.49 |
1214438400000 | 2152.05 |
1214524800000 | 2118.27 |
1214784000000 | 2101.4 |
1214870400000 | 2085.41 |
1214956800000 | 2063.4 |
1215043200000 | 2012.4 |
1215129600000 | 2036.79 |
1215388800000 | 2025.88 |
1215475200000 | 1992.87 |
1215561600000 | 2004.28 |
1215648000000 | 1987.98 |
1215734400000 | 1994.01 |
1215993600000 | 1982.71 |
1216080000000 | 1964.68 |
1216166400000 | 1963.68 |
1216252800000 | 1967 |
1216339200000 | 1947.55 |
1216598400000 | 1985.06 |
1216684800000 | 2004.48 |
1216771200000 | 2034.05 |
1216857600000 | 2038.84 |
1216944000000 | 1995.85 |
1217203200000 | 1992.93 |
1217289600000 | 1979.33 |
1217376000000 | 2000.28 |
1217462400000 | 1997.53 |
1217548800000 | 1977.08 |
1217808000000 | 1956.93 |
1217894400000 | 1926 |
1217980800000 | 1948.62 |
1218067200000 | 1936.32 |
1218153600000 | 1954.96 |
1218412800000 | 1969.11 |
1218499200000 | 1949.5 |
1218585600000 | 1914.08 |
1218672000000 | 1929.98 |
1218758400000 | 1945.25 |
1219017600000 | 1940.43 |
1219104000000 | 1896.55 |
1219190400000 | 1913.72 |
1219276800000 | 1887.89 |
1219363200000 | 1903.55 |
1219622400000 | 1937.93 |
1219708800000 | 1935.41 |
1219795200000 | 1940.81 |
1219881600000 | 1946.84 |
1219968000000 | 1969.21 |
1220227200000 | 1956.86 |
1220313600000 | 1957.98 |
1220400000000 | 1942.53 |
1220486400000 | 1909.3 |
1220572800000 | 1849.24 |
1220832000000 | 1924.24 |
1220918400000 | 1894.93 |
1221004800000 | 1869.44 |
1221091200000 | 1828.42 |
1221177600000 | 1853.87 |
1221436800000 | 1805.1 |
1221523200000 | 1736.68 |
1221609600000 | 1712.44 |
1221696000000 | 1650.11 |
1221782400000 | 1749.45 |
1222041600000 | 1777.57 |
1222128000000 | 1724.36 |
1222214400000 | 1745.28 |
1222300800000 | 1736.3 |
1222387200000 | 1714.59 |
1222646400000 | 1679.81 |
1222732800000 | 1651.91 |
1222819200000 | 1689.83 |
1222905600000 | 1666.07 |
1222992000000 | 1640.34 |
1223251200000 | 1512.03 |
1223337600000 | 1498.21 |
1223424000000 | 1339.03 |
1223510400000 | 1366.37 |
1223596800000 | 1213.79 |
1223856000000 | 1265.67 |
1223942400000 | 1354.83 |
1224028800000 | 1326.14 |
1224115200000 | 1233.52 |
1224201600000 | 1254.95 |
1224460800000 | 1292.5 |
1224547200000 | 1313.32 |
1224633600000 | 1276.89 |
1224720000000 | 1224.26 |
1224806400000 | 1125.7 |
1225065600000 | 1096.51 |
1225152000000 | 1099.01 |
1225238400000 | 1121.55 |
1225324800000 | 1179.99 |
1225411200000 | 1213.8 |
1225670400000 | 1286.84 |
1225756800000 | 1295.37 |
1225843200000 | 1336.15 |
1225929600000 | 1276.19 |
1226016000000 | 1256.37 |
1226275200000 | 1288.21 |
1226361600000 | 1225.74 |
1226448000000 | 1206.99 |
1226534400000 | 1156.75 |
1226620800000 | 1180.21 |
1226880000000 | 1141.71 |
1226966400000 | 1110.91 |
1227052800000 | 1094.14 |
1227139200000 | 1029.69 |
1227225600000 | 1027.52 |
1227484800000 | 1026.83 |
1227571200000 | 1035.58 |
1227657600000 | 1036.24 |
1227744000000 | 1061.91 |
1227830400000 | 1094.97 |
1228089600000 | 1094.83 |
1228176000000 | 1049.65 |
1228262400000 | 1064.79 |
1228348800000 | 1054.82 |
1228435200000 | 1042.42 |
1228694400000 | 1081.62 |
1228780800000 | 1084.36 |
1228867200000 | 1106.59 |
1228953600000 | 1087.29 |
1229040000000 | 1037.79 |
1229299200000 | 1048.82 |
1229385600000 | 1030.3 |
1229472000000 | 1024.16 |
1229558400000 | 1041.19 |
1229644800000 | 1060.9 |
1229904000000 | 1047.14 |
1229990400000 | 1033.76 |
1230076800000 | 1047.35 |
1230163200000 | 1047.68 |
1230249600000 | 1041.41 |
1230508800000 | 1054.28 |
1230595200000 | 1070.64 |
1230681600000 | 1116.15 |
1230854400000 | 1131.26 |
1231113600000 | 1178.49 |
1231200000000 | 1215.22 |
1231286400000 | 1202.15 |
1231372800000 | 1162.24 |
1231459200000 | 1180.5 |
1231718400000 | 1153.36 |
1231804800000 | 1135.7 |
1231891200000 | 1137.11 |
1231977600000 | 1099.42 |
1232064000000 | 1111.43 |
1232323200000 | 1117.28 |
1232409600000 | 1096.98 |
1232496000000 | 1079.11 |
1232582400000 | 1085.31 |
1232668800000 | 1071.11 |
1232928000000 | 1052.96 |
1233014400000 | 1055.29 |
1233100800000 | 1066.83 |
1233187200000 | 1079.78 |
1233273600000 | 1081.18 |
1233532800000 | 1065.02 |
1233619200000 | 1055.99 |
1233705600000 | 1060.29 |
1233792000000 | 1057.97 |
1233878400000 | 1080.68 |
1234137600000 | 1082.46 |
1234224000000 | 1070.24 |
1234310400000 | 1055.34 |
1234396800000 | 1064.56 |
1234483200000 | 1080.63 |
1234742400000 | 1066.59 |
1234828800000 | 1064.47 |
1234915200000 | 1054.07 |
1235001600000 | 1057.89 |
1235088000000 | 1038.42 |
1235347200000 | 1022.43 |
1235433600000 | 1006.83 |
1235520000000 | 1019.09 |
1235606400000 | 1019.03 |
1235692800000 | 1011.29 |
1235952000000 | 985.33 |
1236038400000 | 977.17 |
1236124800000 | 981.85 |
1236211200000 | 983.02 |
1236297600000 | 961.31 |
1236556800000 | 949.34 |
1236643200000 | 955 |
1236729600000 | 969.68 |
1236816000000 | 961.99 |
1236902400000 | 991.08 |
1237161600000 | 1000.15 |
1237248000000 | 1016.63 |
1237334400000 | 1018.76 |
1237420800000 | 1013.51 |
1237507200000 | 1012.3 |
1237766400000 | 1042.21 |
1237852800000 | 1062.23 |
1237939200000 | 1071.02 |
1238025600000 | 1088.6 |
1238112000000 | 1110.24 |
1238371200000 | 1089.06 |
1238457600000 | 1097.22 |
1238544000000 | 1104.87 |
1238630400000 | 1146.06 |
1238716800000 | 1152.43 |
1238976000000 | 1174.29 |
1239062400000 | 1169.58 |
1239148800000 | 1143.83 |
1239235200000 | 1179.13 |
1239321600000 | 1179.24 |
1239580800000 | 1181.68 |
1239667200000 | 1218.88 |
1239753600000 | 1233.19 |
1239840000000 | 1242.83 |
1239926400000 | 1260.57 |
1240185600000 | 1260.2 |
1240272000000 | 1231.89 |
1240358400000 | 1222.53 |
1240444800000 | 1233.37 |
1240531200000 | 1222.45 |
1240790400000 | 1217.91 |
1240876800000 | 1207.43 |
1240963200000 | 1231.83 |
1241049600000 | 1274.89 |
1241136000000 | 1270.51 |
1241395200000 | 1318.96 |
1241481600000 | 1337.55 |
1241568000000 | 1361.13 |
1241654400000 | 1396.84 |
1241740800000 | 1408.93 |
1242000000000 | 1400.17 |
1242086400000 | 1390.67 |
1242172800000 | 1391.69 |
1242259200000 | 1348.88 |
1242345600000 | 1361.71 |
1242604800000 | 1366.49 |
1242691200000 | 1405.71 |
1242777600000 | 1394.23 |
1242864000000 | 1389.79 |
1242950400000 | 1374.01 |
1243209600000 | 1384.59 |
1243296000000 | 1394.36 |
1243382400000 | 1432.99 |
1243468800000 | 1424.58 |
1243555200000 | 1441.37 |
1243814400000 | 1484.24 |
1243900800000 | 1489.22 |
1243987200000 | 1520.9 |
1244073600000 | 1486.52 |
1244160000000 | 1512.24 |
1244419200000 | 1502.13 |
1244505600000 | 1484.88 |
1244592000000 | 1519.89 |
1244678400000 | 1542.64 |
1244764800000 | 1548 |
1245024000000 | 1532.1 |
1245110400000 | 1493.02 |
1245196800000 | 1472.39 |
1245283200000 | 1468.56 |
1245369600000 | 1486.05 |
1245628800000 | 1481.95 |
1245715200000 | 1428.83 |
1245801600000 | 1454.49 |
1245888000000 | 1478.04 |
1245974400000 | 1489.66 |
1246233600000 | 1477.69 |
1246320000000 | 1487.89 |
1246406400000 | 1463.97 |
1246492800000 | 1462.86 |
1246579200000 | 1459.66 |
1246838400000 | 1448.09 |
1246924800000 | 1445.31 |
1247011200000 | 1422.81 |
1247097600000 | 1415.82 |
1247184000000 | 1419.78 |
1247443200000 | 1401.74 |
1247529600000 | 1445 |
1247616000000 | 1483.66 |
1247702400000 | 1495.97 |
1247788800000 | 1500.38 |
1248048000000 | 1529.38 |
1248134400000 | 1543.95 |
1248220800000 | 1554.28 |
1248307200000 | 1576.89 |
1248393600000 | 1586.66 |
1248652800000 | 1609.41 |
1248739200000 | 1635.73 |
1248825600000 | 1629.64 |
1248912000000 | 1646.7 |
1248998400000 | 1665.54 |
1249257600000 | 1671.62 |
1249344000000 | 1671.71 |
1249430400000 | 1650.58 |
1249516800000 | 1658.23 |
1249603200000 | 1653.32 |
1249862400000 | 1675.69 |
1249948800000 | 1685.66 |
1250035200000 | 1667.73 |
1250121600000 | 1710 |
1250208000000 | 1713.72 |
1250467200000 | 1681.6 |
1250553600000 | 1671.44 |
1250640000000 | 1660.37 |
1250726400000 | 1670.28 |
1250812800000 | 1654.49 |
1251072000000 | 1694.68 |
1251158400000 | 1698.45 |
1251244800000 | 1707.67 |
1251331200000 | 1706.04 |
1251417600000 | 1715.88 |
1251676800000 | 1704.65 |
1251763200000 | 1702.82 |
1251849600000 | 1682.23 |
1251936000000 | 1703.08 |
1252022400000 | 1732.39 |
1252281600000 | 1750.63 |
1252368000000 | 1757.73 |
1252454400000 | 1749.71 |
1252540800000 | 1769.5 |
1252627200000 | 1780.32 |
1252886400000 | 1758.23 |
1252972800000 | 1766.69 |
1253059200000 | 1798.9 |
1253145600000 | 1817.31 |
1253232000000 | 1808.12 |
1253491200000 | 1801.93 |
1253577600000 | 1798.19 |
1253664000000 | 1815.39 |
1253750400000 | 1795.48 |
1253836800000 | 1782.55 |
1254096000000 | 1769.44 |
1254182400000 | 1801.8 |
1254268800000 | 1824.24 |
1254355200000 | 1817.8 |
1254441600000 | 1762.1 |
1254700800000 | 1762.7 |
1254787200000 | 1786.97 |
1254873600000 | 1824.63 |
1254960000000 | 1857.59 |
1255046400000 | 1856.58 |
1255305600000 | 1851.98 |
1255392000000 | 1861.8 |
1255478400000 | 1877.85 |
1255564800000 | 1891.69 |
1255651200000 | 1883.58 |
1255910400000 | 1884.22 |
1255996800000 | 1901.13 |
1256083200000 | 1903.29 |
1256169600000 | 1887.3 |
1256256000000 | 1897.18 |
1256515200000 | 1888.52 |
1256601600000 | 1863.75 |
1256688000000 | 1828.61 |
1256774400000 | 1798.5 |
1256860800000 | 1823.89 |
1257120000000 | 1788.99 |
1257206400000 | 1800.77 |
1257292800000 | 1795.62 |
1257379200000 | 1773.3 |
1257465600000 | 1814.25 |
1257724800000 | 1840.67 |
1257811200000 | 1859.54 |
1257897600000 | 1875.82 |
1257984000000 | 1886.88 |
1258070400000 | 1888 |
1258329600000 | 1914.76 |
1258416000000 | 1908.1 |
1258502400000 | 1897.55 |
1258588800000 | 1883.69 |
1258675200000 | 1865.14 |
1258934400000 | 1880.16 |
1259020800000 | 1866.71 |
1259107200000 | 1865.23 |
1259193600000 | 1850.99 |
1259280000000 | 1805.91 |
1259539200000 | 1834.15 |
1259625600000 | 1849.37 |
1259712000000 | 1872.68 |
1259798400000 | 1882.74 |
1259884800000 | 1878.48 |
1260144000000 | 1877.93 |
1260230400000 | 1874.99 |
1260316800000 | 1866.2 |
1260403200000 | 1871.24 |
1260489600000 | 1889.85 |
1260748800000 | 1898.41 |
1260835200000 | 1908.27 |
1260921600000 | 1881.11 |
1261008000000 | 1899.1 |
1261094400000 | 1901.33 |
1261353600000 | 1891.91 |
1261440000000 | 1910.16 |
1261526400000 | 1917.48 |
1261612800000 | 1929.45 |
1261699200000 | 1929.45 |
1261958400000 | 1936.18 |
1262044800000 | 1971.44 |
1262131200000 | 1980.21 |
1262217600000 | 1999.15 |
1262563200000 | 2020.9 |
1262649600000 | 2057.53 |
1262736000000 | 2071.18 |
1262822400000 | 2077.24 |
1262908800000 | 2082.24 |
1263168000000 | 2085.96 |
1263254400000 | 2061.02 |
1263340800000 | 2045.77 |
1263427200000 | 2068.9 |
1263513600000 | 2071.92 |
1263772800000 | 2066.25 |
1263859200000 | 2059.14 |
1263945600000 | 2061.93 |
1264032000000 | 2024.04 |
1264118400000 | 1987.78 |
1264377600000 | 1973.46 |
1264464000000 | 1960.31 |
1264550400000 | 1925.04 |
1264636800000 | 1958.31 |
1264723200000 | 1921.63 |
1264982400000 | 1891.26 |
1265068800000 | 1917.58 |
1265155200000 | 1942.29 |
1265241600000 | 1928.84 |
1265328000000 | 1884.24 |
1265587200000 | 1874.36 |
1265673600000 | 1878.16 |
1265760000000 | 1905.62 |
1265846400000 | 1958.23 |
1265932800000 | 1964.66 |
1266192000000 | 1963.53 |
1266278400000 | 1968.89 |
1266364800000 | 2004.51 |
1266451200000 | 2007.87 |
1266537600000 | 1998.05 |
1266796800000 | 2020.11 |
1266883200000 | 2015.68 |
1266969600000 | 2004.26 |
1267056000000 | 1981.31 |
1267142400000 | 1980.38 |
1267401600000 | 2034.12 |
1267488000000 | 2036.52 |
1267574400000 | 2033.21 |
1267660800000 | 2036.14 |
1267747200000 | 2061.65 |
1268006400000 | 2089.92 |
1268092800000 | 2103.19 |
1268179200000 | 2094.87 |
1268265600000 | 2074.53 |
1268352000000 | 2065.68 |
1268611200000 | 2070.56 |
1268697600000 | 2063.2 |
1268784000000 | 2108.19 |
1268870400000 | 2133.69 |
1268956800000 | 2145.17 |
1269216000000 | 2126.58 |
1269302400000 | 2139.55 |
1269388800000 | 2161.17 |
1269475200000 | 2160.98 |
1269561600000 | 2146.94 |
1269820800000 | 2161.5 |
1269907200000 | 2183.86 |
1269993600000 | 2159.56 |
1270080000000 | 2179.21 |
1270166400000 | 2179.31 |
1270425600000 | 2186.49 |
1270512000000 | 2235.66 |
1270598400000 | 2256.79 |
1270684800000 | 2247.17 |
1270771200000 | 2257.85 |
1271030400000 | 2239.72 |
1271116800000 | 2217.04 |
1271203200000 | 2238.6 |
1271289600000 | 2247.43 |
1271376000000 | 2241.77 |
1271635200000 | 2201.98 |
1271721600000 | 2231 |
1271808000000 | 2258.33 |
1271894400000 | 2260.66 |
1271980800000 | 2249.91 |
1272240000000 | 2272.44 |
1272326400000 | 2260.5 |
1272412800000 | 2241.11 |
1272499200000 | 2236.57 |
1272585600000 | 2238.86 |
1272844800000 | 2237.83 |
1272931200000 | 2216.29 |
1273017600000 | 2201.05 |
1273104000000 | 2184.11 |
1273190400000 | 2133.58 |
1273449600000 | 2178.48 |
1273536000000 | 2181.69 |
1273622400000 | 2196.92 |
1273708800000 | 2256.25 |
1273795200000 | 2262.83 |
1274054400000 | 2193.66 |
1274140800000 | 2174.34 |
1274227200000 | 2084.48 |
1274313600000 | 2008.27 |
1274400000000 | 1965.32 |
1274659200000 | 2022.42 |
1274745600000 | 1953.45 |
1274832000000 | 2001.86 |
1274918400000 | 2049.17 |
1275004800000 | 2077.92 |
1275264000000 | 2084.08 |
1275350400000 | 2070.08 |
1275436800000 | 2056.69 |
1275523200000 | 2114.71 |
1275609600000 | 2117.3 |
1275868800000 | 2056.68 |
1275955200000 | 2072.73 |
1276041600000 | 2078.36 |
1276128000000 | 2106.64 |
1276214400000 | 2138.27 |
1276473600000 | 2141.97 |
1276560000000 | 2139.11 |
1276646400000 | 2170.57 |
1276732800000 | 2164.39 |
1276819200000 | 2185.34 |
1277078400000 | 2234.87 |
1277164800000 | 2227.75 |
1277251200000 | 2182.73 |
1277337600000 | 2165.88 |
1277424000000 | 2154.73 |
1277683200000 | 2150.03 |
1277769600000 | 2118.82 |
1277856000000 | 2079.03 |
1277942400000 | 2014.89 |
1278028800000 | 2005.72 |
1278288000000 | 2002.65 |
1278374400000 | 2025.93 |
1278460800000 | 2021.24 |
1278547200000 | 2067.69 |
1278633600000 | 2096.41 |
1278892800000 | 2113.96 |
1278979200000 | 2098.15 |
1279065600000 | 2125.84 |
1279152000000 | 2082.44 |
1279238400000 | 2060.15 |
1279497600000 | 2021.03 |
1279584000000 | 2069.02 |
1279670400000 | 2102.83 |
1279756800000 | 2103.29 |
1279843200000 | 2152.82 |
1280102400000 | 2157.14 |
1280188800000 | 2159.22 |
1280275200000 | 2144.08 |
1280361600000 | 2143.21 |
1280448000000 | 2109.47 |
1280707200000 | 2119.16 |
1280793600000 | 2128.34 |
1280880000000 | 2135.59 |
1280966400000 | 2141.8 |
1281052800000 | 2127.5 |
1281312000000 | 2146.19 |
1281398400000 | 2139.81 |
1281484800000 | 2138.76 |
1281571200000 | 2110.44 |
1281657600000 | 2153.87 |
1281916800000 | 2134.68 |
1282003200000 | 2165.68 |
1282089600000 | 2164.82 |
1282176000000 | 2165.43 |
1282262400000 | 2161.35 |
1282521600000 | 2178.91 |
1282608000000 | 2152.83 |
1282694400000 | 2125.85 |
1282780800000 | 2126 |
1282867200000 | 2141.66 |
1283126400000 | 2182.21 |
1283212800000 | 2163.93 |
1283299200000 | 2207.61 |
1283385600000 | 2224.78 |
1283472000000 | 2250.73 |
1283731200000 | 2283.17 |
1283817600000 | 2303.5 |
1283904000000 | 2300.09 |
1283990400000 | 2328.11 |
1284076800000 | 2325.83 |
1284336000000 | 2346.51 |
1284422400000 | 2344.18 |
1284508800000 | 2349.22 |
1284595200000 | 2319.33 |
1284681600000 | 2345.67 |
1284940800000 | 2359.51 |
1285027200000 | 2350.76 |
1285113600000 | 2321.51 |
1285200000000 | 2324.25 |
1285286400000 | 2303.46 |
1285545600000 | 2337.72 |
1285632000000 | 2314.03 |
1285718400000 | 2315.74 |
1285804800000 | 2299.06 |
1285891200000 | 2287.62 |
1286150400000 | 2313.97 |
1286236800000 | 2285.23 |
1286323200000 | 2315.35 |
1286409600000 | 2320.31 |
1286496000000 | 2318.79 |
1286755200000 | 2338.63 |
1286841600000 | 2329.07 |
1286928000000 | 2342.68 |
1287014400000 | 2352.87 |
1287100800000 | 2352.79 |
1287360000000 | 2349.92 |
1287446400000 | 2366.88 |
1287532800000 | 2334.21 |
1287619200000 | 2345.59 |
1287705600000 | 2354.53 |
1287964800000 | 2383.7 |
1288051200000 | 2382.65 |
1288137600000 | 2340.35 |
1288224000000 | 2342.36 |
1288310400000 | 2349.08 |
1288569600000 | 2387.99 |
1288656000000 | 2386.43 |
1288742400000 | 2402.67 |
1288828800000 | 2408.02 |
1288915200000 | 2456.6 |
1289174400000 | 2484.92 |
1289260800000 | 2496.41 |
1289347200000 | 2501.06 |
1289433600000 | 2517.03 |
1289520000000 | 2462.61 |
1289779200000 | 2465.04 |
1289865600000 | 2443.89 |
1289952000000 | 2404.92 |
1290038400000 | 2431.89 |
1290124800000 | 2424.37 |
1290384000000 | 2443.34 |
1290470400000 | 2419.15 |
1290556800000 | 2440.39 |
1290643200000 | 2454.97 |
1290729600000 | 2452 |
1290988800000 | 2458.97 |
1291075200000 | 2473.83 |
1291161600000 | 2476.21 |
1291248000000 | 2502.94 |
1291334400000 | 2489.7 |
1291593600000 | 2517.26 |
1291680000000 | 2517.8 |
1291766400000 | 2507.29 |
1291852800000 | 2525.9 |
1291939200000 | 2508.43 |
1292198400000 | 2493.27 |
1292284800000 | 2516.99 |
1292371200000 | 2516.75 |
1292457600000 | 2514.85 |
1292544000000 | 2539.21 |
1292803200000 | 2538.43 |
1292889600000 | 2555.71 |
1292976000000 | 2573.66 |
1293062400000 | 2588.11 |
1293148800000 | 2573.58 |
1293408000000 | 2566.48 |
1293494400000 | 2571.69 |
1293580800000 | 2597.83 |
1293667200000 | 2586.15 |
1293753600000 | 2577.85 |
1294012800000 | 2594.03 |
1294099200000 | 2605.18 |
1294185600000 | 2621.8 |
1294272000000 | 2642.42 |
1294358400000 | 2649.89 |
1294617600000 | 2646.2 |
1294704000000 | 2636.18 |
1294790400000 | 2640.58 |
1294876800000 | 2616.36 |
1294963200000 | 2594.62 |
1295222400000 | 2597.45 |
1295308800000 | 2588.94 |
1295395200000 | 2600.1 |
1295481600000 | 2559.95 |
1295568000000 | 2517.39 |
1295827200000 | 2503.94 |
1295913600000 | 2504.43 |
1296000000000 | 2501.23 |
1296086400000 | 2485.45 |
1296172800000 | 2480.2 |
1296432000000 | 2453.05 |
1296518400000 | 2473.86 |
1296604800000 | 2498.57 |
1296691200000 | 2539.07 |
1296777600000 | 2569.82 |
1297036800000 | 2567.01 |
1297123200000 | 2547.29 |
1297209600000 | 2515.33 |
1297296000000 | 2493.87 |
1297382400000 | 2488.6 |
1297641600000 | 2536.26 |
1297728000000 | 2517.99 |
1297814400000 | 2516.62 |
1297900800000 | 2521.25 |
1297987200000 | 2522.15 |
1298246400000 | 2498.48 |
1298332800000 | 2437.23 |
1298419200000 | 2405.31 |
1298505600000 | 2375.24 |
1298592000000 | 2412.84 |
1298851200000 | 2417.81 |
1298937600000 | 2430.3 |
1299024000000 | 2416.93 |
1299110400000 | 2416.08 |
1299196800000 | 2433.26 |
1299456000000 | 2415.6 |
1299542400000 | 2429.81 |
1299628800000 | 2428.1 |
1299715200000 | 2406.42 |
1299801600000 | 2378.63 |
1300060800000 | 2342.46 |
1300147200000 | 2261.11 |
1300233600000 | 2290.83 |
1300320000000 | 2243.52 |
1300406400000 | 2281.9 |
1300665600000 | 2310.75 |
1300752000000 | 2332.8 |
1300838400000 | 2344.62 |
1300924800000 | 2366.63 |
1301011200000 | 2403.37 |
1301270400000 | 2400.61 |
1301356800000 | 2408.23 |
1301443200000 | 2437.36 |
1301529600000 | 2437.93 |
1301616000000 | 2459.65 |
1301875200000 | 2474.34 |
1301961600000 | 2480.17 |
1302048000000 | 2473.2 |
1302134400000 | 2488.71 |
1302220800000 | 2493.63 |
1302480000000 | 2494.4 |
1302566400000 | 2440.56 |
1302652800000 | 2454.69 |
1302739200000 | 2471.38 |
1302825600000 | 2475.26 |
1303084800000 | 2495.18 |
1303171200000 | 2451.45 |
1303257600000 | 2472.1 |
1303344000000 | 2495.76 |
1303430400000 | 2496.26 |
1303689600000 | 2491.27 |
1303776000000 | 2481.94 |
1303862400000 | 2461.99 |
1303948800000 | 2433.92 |
1304035200000 | 2417.25 |
1304294400000 | 2408.33 |
1304380800000 | 2384.42 |
1304467200000 | 2349.37 |
1304553600000 | 2386.4 |
1304640000000 | 2419.83 |
1304899200000 | 2472.14 |
1304985600000 | 2463.14 |
1305072000000 | 2495.89 |
1305158400000 | 2460.61 |
1305244800000 | 2462.19 |
1305504000000 | 2433.09 |
1305590400000 | 2436.15 |
1305676800000 | 2443.38 |
1305763200000 | 2458.94 |
1305849600000 | 2465.8 |
1306108800000 | 2430.24 |
1306195200000 | 2421.3 |
1306281600000 | 2399.86 |
1306368000000 | 2423.35 |
1306454400000 | 2420.6 |
1306713600000 | 2426.14 |
1306800000000 | 2432.77 |
1306886400000 | 2435.22 |
1306972800000 | 2388.69 |
1307059200000 | 2369.38 |
1307318400000 | 2359.99 |
1307404800000 | 2337.54 |
1307491200000 | 2319.41 |
1307577600000 | 2326.94 |
1307664000000 | 2340.39 |
1307923200000 | 2329.55 |
1308009600000 | 2326.7 |
1308096000000 | 2356.33 |
1308182400000 | 2315.85 |
1308268800000 | 2292.14 |
1308528000000 | 2262.32 |
1308614400000 | 2276.61 |
1308700800000 | 2283.87 |
1308787200000 | 2300.45 |
1308873600000 | 2314.83 |
1309132800000 | 2263.2 |
1309219200000 | 2260.51 |
1309305600000 | 2290.79 |
1309392000000 | 2326.25 |
1309478400000 | 2329.26 |
1309737600000 | 2354.86 |
1309824000000 | 2353.67 |
1309910400000 | 2377.33 |
1309996800000 | 2378.78 |
1310083200000 | 2419.2 |
1310342400000 | 2422.05 |
1310428800000 | 2370.25 |
1310515200000 | 2385.93 |
1310601600000 | 2382.12 |
1310688000000 | 2368.11 |
1310947200000 | 2369.23 |
1311033600000 | 2348.72 |
1311120000000 | 2379.44 |
1311206400000 | 2367.77 |
1311292800000 | 2412.74 |
1311552000000 | 2390.97 |
1311638400000 | 2402.6 |
1311724800000 | 2424.52 |
1311811200000 | 2413.38 |
1311897600000 | 2381.68 |
1312156800000 | 2438.87 |
1312243200000 | 2396.96 |
1312329600000 | 2326.11 |
1312416000000 | 2306.62 |
1312502400000 | 2176.85 |
1312761600000 | 2090.39 |
1312848000000 | 2042.32 |
1312934400000 | 2087.6 |
1313020800000 | 2060.14 |
1313107200000 | 2092.86 |
1313366400000 | 2125.59 |
1313452800000 | 2144.89 |
1313539200000 | 2168.91 |
1313625600000 | 2140.02 |
1313712000000 | 2051.08 |
1313971200000 | 2023.59 |
1314057600000 | 2070.13 |
1314144000000 | 2064.73 |
1314230400000 | 2092.61 |
1314316800000 | 2089.53 |
1314576000000 | 2113 |
1314662400000 | 2150.28 |
1314748800000 | 2193.47 |
1314835200000 | 2224.43 |
1314921600000 | 2193.99 |
1315180800000 | 2151.57 |
1315267200000 | 2130.07 |
1315353600000 | 2176.35 |
1315440000000 | 2194 |
1315526400000 | 2215.1 |
1315785600000 | 2136.34 |
1315872000000 | 2133.23 |
1315958400000 | 2082.33 |
1316044800000 | 2089.91 |
1316131200000 | 2143.02 |
1316390400000 | 2096.95 |
1316476800000 | 2074.76 |
1316563200000 | 2061.65 |
1316649600000 | 1964.36 |
1316736000000 | 1914.55 |
1316995200000 | 1836.89 |
1317081600000 | 1913.45 |
1317168000000 | 1925.67 |
1317254400000 | 1900.26 |
1317340800000 | 1906.9 |
1317600000000 | 1840.34 |
1317686400000 | 1793.43 |
1317772800000 | 1827.04 |
1317859200000 | 1887.24 |
1317945600000 | 1951.35 |
1318204800000 | 1955.16 |
1318291200000 | 1993.58 |
1318377600000 | 2007.66 |
1318464000000 | 2059.89 |
1318550400000 | 2032.91 |
1318809600000 | 2082.68 |
1318896000000 | 2018.12 |
1318982400000 | 2031.33 |
1319068800000 | 2005.68 |
1319155200000 | 2003.17 |
1319414400000 | 2071.68 |
1319500800000 | 2066.19 |
1319587200000 | 2070.32 |
1319673600000 | 2132.75 |
1319760000000 | 2149.23 |
1320019200000 | 2143.87 |
1320105600000 | 2108.55 |
1320192000000 | 2099 |
1320278400000 | 2092.43 |
1320364800000 | 2136.7 |
1320624000000 | 2137.25 |
1320710400000 | 2131.61 |
1320796800000 | 2162.87 |
1320883200000 | 2094.86 |
1320969600000 | 2111.36 |
1321228800000 | 2144.72 |
1321315200000 | 2147.28 |
1321401600000 | 2123.99 |
1321488000000 | 2117.36 |
1321574400000 | 2079.94 |
1321833600000 | 2044.06 |
1321920000000 | 2029.8 |
1322006400000 | 2001.21 |
1322092800000 | 2000.97 |
1322179200000 | 1989.37 |
1322438400000 | 2026.85 |
1322524800000 | 2058.23 |
1322611200000 | 2069.96 |
1322697600000 | 2118.27 |
1322784000000 | 2145.02 |
1323043200000 | 2158.11 |
1323129600000 | 2134.1 |
1323216000000 | 2154.09 |
1323302400000 | 2147.01 |
1323388800000 | 2100.92 |
1323648000000 | 2120.95 |
1323734400000 | 2114.17 |
1323820800000 | 2106.3 |
1323907200000 | 2073.65 |
1323993600000 | 2090.55 |
1324252800000 | 2037.69 |
1324339200000 | 2041.43 |
1324425600000 | 2081.44 |
1324512000000 | 2061.34 |
1324598400000 | 2097.26 |
1324857600000 | 2097.3 |
1324944000000 | 2092.92 |
1325030400000 | 2084.22 |
1325116800000 | 2076.36 |
1325203200000 | 2089.9 |
1325462400000 | 2089.9 |
1325548800000 | 2120.13 |
1325635200000 | 2157.7 |
1325721600000 | 2154.6 |
1325808000000 | 2152.9 |
1326067200000 | 2150.65 |
1326153600000 | 2174.2 |
1326240000000 | 2206.38 |
1326326400000 | 2194.02 |
1326412800000 | 2227.28 |
1326672000000 | 2207.4 |
1326758400000 | 2251.4 |
1326844800000 | 2242.18 |
1326931200000 | 2252.84 |
1327017600000 | 2266.29 |
1327276800000 | 2254 |
1327363200000 | 2248.48 |
1327449600000 | 2256.71 |
1327536000000 | 2263.73 |
1327622400000 | 2280.14 |
1327881600000 | 2257.1 |
1327968000000 | 2274.17 |
1328054400000 | 2259.32 |
1328140800000 | 2302.69 |
1328227200000 | 2323.24 |
1328486400000 | 2340.84 |
1328572800000 | 2314.58 |
1328659200000 | 2344.8 |
1328745600000 | 2359.03 |
1328832000000 | 2345.01 |
1329091200000 | 2352.07 |
1329177600000 | 2339.31 |
1329264000000 | 2374.08 |
1329350400000 | 2354.23 |
1329436800000 | 2350.74 |
1329696000000 | 2362.57 |
1329782400000 | 2370.13 |
1329868800000 | 2384.12 |
1329955200000 | 2370.43 |
1330041600000 | 2364.23 |
1330300800000 | 2361.92 |
1330387200000 | 2373.23 |
1330473600000 | 2404.03 |
1330560000000 | 2384.22 |
1330646400000 | 2423.32 |
1330905600000 | 2400.24 |
1330992000000 | 2361.76 |
1331078400000 | 2334.89 |
1331164800000 | 2340.69 |
1331251200000 | 2392.3 |
1331510400000 | 2369.12 |
1331596800000 | 2405.01 |
1331683200000 | 2420.94 |
1331769600000 | 2416.17 |
1331856000000 | 2403.04 |
1332115200000 | 2385.64 |
1332201600000 | 2353.18 |
1332288000000 | 2340.87 |
1332374400000 | 2328.73 |
1332460800000 | 2315.74 |
1332720000000 | 2316.41 |
1332806400000 | 2336.48 |
1332892800000 | 2327.25 |
1332979200000 | 2304.01 |
1333065600000 | 2306.91 |
1333324800000 | 2320.57 |
1333411200000 | 2321.48 |
1333497600000 | 2335.15 |
1333584000000 | 2342.73 |
1333670400000 | 2342.74 |
1333929600000 | 2339.14 |
1334016000000 | 2313.17 |
1334102400000 | 2285.03 |
1334188800000 | 2313.2 |
1334275200000 | 2346.56 |
1334534400000 | 2332.5 |
1334620800000 | 2311.67 |
1334707200000 | 2342.12 |
1334793600000 | 2338.42 |
1334880000000 | 2335.09 |
1335139200000 | 2320.27 |
1335225600000 | 2300.76 |
1335312000000 | 2308.65 |
1335398400000 | 2312.19 |
1335484800000 | 2311.12 |
1335744000000 | 2325.54 |
1335830400000 | 2324.42 |
1335916800000 | 2340.48 |
1336003200000 | 2321.06 |
1336089600000 | 2292.68 |
1336348800000 | 2244.42 |
1336435200000 | 2252 |
1336521600000 | 2212.83 |
1336608000000 | 2225.9 |
1336694400000 | 2215.23 |
1336953600000 | 2208.62 |
1337040000000 | 2199.64 |
1337126400000 | 2138.6 |
1337212800000 | 2157.67 |
1337299200000 | 2102.28 |
1337558400000 | 2104.14 |
1337644800000 | 2145.74 |
1337731200000 | 2121.37 |
1337817600000 | 2120.61 |
1337904000000 | 2127.35 |
1338163200000 | 2147.83 |
1338249600000 | 2185.54 |
1338336000000 | 2178.23 |
1338422400000 | 2178.59 |
1338508800000 | 2144.72 |
1338768000000 | 2071.29 |
1338854400000 | 2104.64 |
1338940800000 | 2139.26 |
1339027200000 | 2147.56 |
1339113600000 | 2140.2 |
1339372800000 | 2157.39 |
1339459200000 | 2164.74 |
1339545600000 | 2154.13 |
1339632000000 | 2130.25 |
1339718400000 | 2150.35 |
1339977600000 | 2188.56 |
1340064000000 | 2175.1 |
1340150400000 | 2175.56 |
1340236800000 | 2159.05 |
1340323200000 | 2140.73 |
1340582400000 | 2129.55 |
1340668800000 | 2123.74 |
1340755200000 | 2145.91 |
1340841600000 | 2139.38 |
1340928000000 | 2148.65 |
1341187200000 | 2181.43 |
1341273600000 | 2193.28 |
1341360000000 | 2234.73 |
1341446400000 | 2259.68 |
1341532800000 | 2267.65 |
1341792000000 | 2232.64 |
1341878400000 | 2233.36 |
1341964800000 | 2233.67 |
1342051200000 | 2209.07 |
1342137600000 | 2219.67 |
1342396800000 | 2226.51 |
1342483200000 | 2240.57 |
1342569600000 | 2224.99 |
1342656000000 | 2256.26 |
1342742400000 | 2270.39 |
1343001600000 | 2220.27 |
1343088000000 | 2221.9 |
1343174400000 | 2199.56 |
1343260800000 | 2191.63 |
1343347200000 | 2207.88 |
1343606400000 | 2249.78 |
1343692800000 | 2246.98 |
1343779200000 | 2249.26 |
1343865600000 | 2273.43 |
1343952000000 | 2236.54 |
1344211200000 | 2253.27 |
1344297600000 | 2262.31 |
1344384000000 | 2280.48 |
1344470400000 | 2304.18 |
1344556800000 | 2295.73 |
1344816000000 | 2287.07 |
1344902400000 | 2294.04 |
1344988800000 | 2301.47 |
1345075200000 | 2299.82 |
1345161600000 | 2325.01 |
1345420800000 | 2326.19 |
1345507200000 | 2317.5 |
1345593600000 | 2304.58 |
1345680000000 | 2302.25 |
1345766400000 | 2288.83 |
1346025600000 | 2287.14 |
1346112000000 | 2276.01 |
1346198400000 | 2276.19 |
1346284800000 | 2243.06 |
1346371200000 | 2220.29 |
1346630400000 | 2223.31 |
1346716800000 | 2214.22 |
1346803200000 | 2177.48 |
1346889600000 | 2212.47 |
1346976000000 | 2228.41 |
1347235200000 | 2244.29 |
1347321600000 | 2239.48 |
1347408000000 | 2252.13 |
1347494400000 | 2245.95 |
1347580800000 | 2264.58 |
1347840000000 | 2257.38 |
1347926400000 | 2253.87 |
1348012800000 | 2270.16 |
1348099200000 | 2265.82 |
1348185600000 | 2275.67 |
1348444800000 | 2273.12 |
1348531200000 | 2265.16 |
1348617600000 | 2255.42 |
1348704000000 | 2268.67 |
1348790400000 | 2281.62 |
1349049600000 | 2270.97 |
1349136000000 | 2272.55 |
1349222400000 | 2268.69 |
1349308800000 | 2269.71 |
1349395200000 | 2281.11 |
1349654400000 | 2280.86 |
1349740800000 | 2300.08 |
1349827200000 | 2300.32 |
1349913600000 | 2293.34 |
1350000000000 | 2294.04 |
1350259200000 | 2294.26 |
1350345600000 | 2290.45 |
1350432000000 | 2306.87 |
1350518400000 | 2328.1 |
1350604800000 | 2341.86 |
1350864000000 | 2336.02 |
1350950400000 | 2345.93 |
1351036800000 | 2348.55 |
1351123200000 | 2347.85 |
1351209600000 | 2328.16 |
1351468800000 | 2328.43 |
1351555200000 | 2312.93 |
1351641600000 | 2338.67 |
1351728000000 | 2340.57 |
1351814400000 | 2367.86 |
1352073600000 | 2373.76 |
1352160000000 | 2374.67 |
1352246400000 | 2395.63 |
1352332800000 | 2380.28 |
1352419200000 | 2378.82 |
1352678400000 | 2378.92 |
1352764800000 | 2351.65 |
1352851200000 | 2348.26 |
1352937600000 | 2315.4 |
1353024000000 | 2328.29 |
1353283200000 | 2339.11 |
1353369600000 | 2348.67 |
1353456000000 | 2338.57 |
1353542400000 | 2353.49 |
1353628800000 | 2353.01 |
1353888000000 | 2365.24 |
1353974400000 | 2374.78 |
1354060800000 | 2367.11 |
1354147200000 | 2366.23 |
1354233600000 | 2374.29 |
1354492800000 | 2353.96 |
1354579200000 | 2345.25 |
1354665600000 | 2363.04 |
1354752000000 | 2382.13 |
1354838400000 | 2406.73 |
1355097600000 | 2411.6 |
1355184000000 | 2408.16 |
1355270400000 | 2425.37 |
1355356800000 | 2417.6 |
1355443200000 | 2419.22 |
1355702400000 | 2408.83 |
1355788800000 | 2409.62 |
1355875200000 | 2406.63 |
1355961600000 | 2408.89 |
1356048000000 | 2401.97 |
1356307200000 | 2395.64 |
1356393600000 | 2395.64 |
1356480000000 | 2389.69 |
1356566400000 | 2403.34 |
1356652800000 | 2419.17 |
1356912000000 | 2423.69 |
1357084800000 | 2472.61 |
1357171200000 | 2536.24 |
1357257600000 | 2532.57 |
1357516800000 | 2545.35 |
1357603200000 | 2536.21 |
1357689600000 | 2561.22 |
1357776000000 | 2540.85 |
1357862400000 | 2505.77 |
1358121600000 | 2511.97 |
1358208000000 | 2512.09 |
1358294400000 | 2532.55 |
1358380800000 | 2513.39 |
1358467200000 | 2533.37 |
1358726400000 | 2537.44 |
1358812800000 | 2547.19 |
1358899200000 | 2547.82 |
1358985600000 | 2522.48 |
1359072000000 | 2495.28 |
1359331200000 | 2496.24 |
1359417600000 | 2510.85 |
1359504000000 | 2497.71 |
1359590400000 | 2490.4 |
1359676800000 | 2477.38 |
1359936000000 | 2507.89 |
1360022400000 | 2488.29 |
1360108800000 | 2495.97 |
1360195200000 | 2510.98 |
1360281600000 | 2528.56 |
1360540800000 | 2523.13 |
1360627200000 | 2519.93 |
1360713600000 | 2537.96 |
1360800000000 | 2575.7 |
1360886400000 | 2578.99 |
1361145600000 | 2577.77 |
1361232000000 | 2566.94 |
1361318400000 | 2561.86 |
1361404800000 | 2539.39 |
1361491200000 | 2576.16 |
1361750400000 | 2571.71 |
1361836800000 | 2560.53 |
1361923200000 | 2570.24 |
1362009600000 | 2617.69 |
1362096000000 | 2622.34 |
1362355200000 | 2576.17 |
1362441600000 | 2601.74 |
1362528000000 | 2638.16 |
1362614400000 | 2617.72 |
1362700800000 | 2646.04 |
1362960000000 | 2641.07 |
1363046400000 | 2624.3 |
1363132800000 | 2615.62 |
1363219200000 | 2614.52 |
1363305600000 | 2612.29 |
1363564800000 | 2590.68 |
1363651200000 | 2607.12 |
1363737600000 | 2606.71 |
1363824000000 | 2631.4 |
1363910400000 | 2617.11 |
1364169600000 | 2643.7 |
1364256000000 | 2650.55 |
1364342400000 | 2676.35 |
1364428800000 | 2649.36 |
1364515200000 | 2649.36 |
1364774400000 | 2646.52 |
1364860800000 | 2646.77 |
1364947200000 | 2633.03 |
1365033600000 | 2597.34 |
1365120000000 | 2544.07 |
1365379200000 | 2548.72 |
1365465600000 | 2585.83 |
1365552000000 | 2599.94 |
1365638400000 | 2603.34 |
1365724800000 | 2599.34 |
1365984000000 | 2552.5 |
1366070400000 | 2523.39 |
1366156800000 | 2542.7 |
1366243200000 | 2499.43 |
1366329600000 | 2526.65 |
1366588800000 | 2544.05 |
1366675200000 | 2547.11 |
1366761600000 | 2581.96 |
1366848000000 | 2589.8 |
1366934400000 | 2585.75 |
1367193600000 | 2580.42 |
1367280000000 | 2583.25 |
1367366400000 | 2561.39 |
1367452800000 | 2566.16 |
1367539200000 | 2574.56 |
1367798400000 | 2602.37 |
1367884800000 | 2598.89 |
1367971200000 | 2605.7 |
1368057600000 | 2634.97 |
1368144000000 | 2642.09 |
1368403200000 | 2627.29 |
1368489600000 | 2612.37 |
1368576000000 | 2624.73 |
1368662400000 | 2589.68 |
1368748800000 | 2594.85 |
1369008000000 | 2605.41 |
1369094400000 | 2586.84 |
1369180800000 | 2562.31 |
1369267200000 | 2510.82 |
1369353600000 | 2490.18 |
1369612800000 | 2474.77 |
1369699200000 | 2507.95 |
1369785600000 | 2487.83 |
1369872000000 | 2455.3 |
1369958400000 | 2471.12 |
1370217600000 | 2440.07 |
1370304000000 | 2430.17 |
1370390400000 | 2394.73 |
1370476800000 | 2344.46 |
1370563200000 | 2324.7 |
1370822400000 | 2323.33 |
1370908800000 | 2284.31 |
1370995200000 | 2275.81 |
1371081600000 | 2250.67 |
1371168000000 | 2278.65 |
1371427200000 | 2279.79 |
1371513600000 | 2263.81 |
1371600000000 | 2283.34 |
1371686400000 | 2223.87 |
1371772800000 | 2219.85 |
1372032000000 | 2179.14 |
1372118400000 | 2164.71 |
1372204800000 | 2227.85 |
1372291200000 | 2246.03 |
1372377600000 | 2242.34 |
1372636800000 | 2231.52 |
1372723200000 | 2259.47 |
1372809600000 | 2226.24 |
1372896000000 | 2270.46 |
1372982400000 | 2285.52 |
1373241600000 | 2275.24 |
1373328000000 | 2307.41 |
1373414400000 | 2298.87 |
1373500800000 | 2305.08 |
1373587200000 | 2303.94 |
1373846400000 | 2312.7 |
1373932800000 | 2308.36 |
1374019200000 | 2315.89 |
1374105600000 | 2307.5 |
1374192000000 | 2301.18 |
1374451200000 | 2313.27 |
1374537600000 | 2321.68 |
1374624000000 | 2323.7 |
1374710400000 | 2312.56 |
1374796800000 | 2310.25 |
1375056000000 | 2298.44 |
1375142400000 | 2280.51 |
1375228800000 | 2266.63 |
1375315200000 | 2280.41 |
1375401600000 | 2284.54 |
1375660800000 | 2295.73 |
1375747200000 | 2287.52 |
1375833600000 | 2261.37 |
1375920000000 | 2277.2 |
1376006400000 | 2302.83 |
1376265600000 | 2334.43 |
1376352000000 | 2354.5 |
1376438400000 | 2354.18 |
1376524800000 | 2339.07 |
1376611200000 | 2337.12 |
1376870400000 | 2329.93 |
1376956800000 | 2277.23 |
1377043200000 | 2282.75 |
1377129600000 | 2282.66 |
1377216000000 | 2289.56 |
1377475200000 | 2304.15 |
1377561600000 | 2279.71 |
1377648000000 | 2259.97 |
1377734400000 | 2278.54 |
1377820800000 | 2300.47 |
1378080000000 | 2335.3 |
1378166400000 | 2363.16 |
1378252800000 | 2363.83 |
1378339200000 | 2376.25 |
1378425600000 | 2379.64 |
1378684800000 | 2385.56 |
1378771200000 | 2402.78 |
1378857600000 | 2406.39 |
1378944000000 | 2398.78 |
1379030400000 | 2387.41 |
1379289600000 | 2405.6 |
1379376000000 | 2404.44 |
1379462400000 | 2395.58 |
1379548800000 | 2414.3 |
1379635200000 | 2402.33 |
1379894400000 | 2402.16 |
1379980800000 | 2388.5 |
1380067200000 | 2393.49 |
1380153600000 | 2397.88 |
1380240000000 | 2389.88 |
1380499200000 | 2375.33 |
1380585600000 | 2379.33 |
1380672000000 | 2374.94 |
1380758400000 | 2376.37 |
1380844800000 | 2369.92 |
1381104000000 | 2342.96 |
1381190400000 | 2349.56 |
1381276800000 | 2360.22 |
1381363200000 | 2360.98 |
1381449600000 | 2379.61 |
1381708800000 | 2367.87 |
1381795200000 | 2403.97 |
1381881600000 | 2398.31 |
1381968000000 | 2396.19 |
1382054400000 | 2415.92 |
1382313600000 | 2438.1 |
1382400000000 | 2430.27 |
1382486400000 | 2408.91 |
1382572800000 | 2402.32 |
1382659200000 | 2399.47 |
1382918400000 | 2398.27 |
1383004800000 | 2376.9 |
1383091200000 | 2390.47 |
1383177600000 | 2429.66 |
1383264000000 | 2437.53 |
1383523200000 | 2434.57 |
1383609600000 | 2454.07 |
1383696000000 | 2448.18 |
1383782400000 | 2461.75 |
1383868800000 | 2444.17 |
1384128000000 | 2428.49 |
1384214400000 | 2413.16 |
1384300800000 | 2396.74 |
1384387200000 | 2411.75 |
1384473600000 | 2431.62 |
1384732800000 | 2427.8 |
1384819200000 | 2420.7 |
1384905600000 | 2422.13 |
1384992000000 | 2388.23 |
1385078400000 | 2383.86 |
1385337600000 | 2394.11 |
1385424000000 | 2377.94 |
1385510400000 | 2358.13 |
1385596800000 | 2355.98 |
1385683200000 | 2356.93 |
1385942400000 | 2356.6 |
1386028800000 | 2347.87 |
1386115200000 | 2338.02 |
1386201600000 | 2309.69 |
1386288000000 | 2305.97 |
1386547200000 | 2292.14 |
1386633600000 | 2285.54 |
1386720000000 | 2261.52 |
1386806400000 | 2244.2 |
1386892800000 | 2260.87 |
1387152000000 | 2260.79 |
1387238400000 | 2255.81 |
1387324800000 | 2243.43 |
1387411200000 | 2270.79 |
1387497600000 | 2289.14 |
1387756800000 | 2302.57 |
1387843200000 | 2328.39 |
1387929600000 | 2328.39 |
1388016000000 | 2319.81 |
1388102400000 | 2309.88 |
1388361600000 | 2320.97 |
1388448000000 | 2337.11 |
1388620800000 | 2365.44 |
1388707200000 | 2366.64 |
1388966400000 | 2353.89 |
1389052800000 | 2353.74 |
1389139200000 | 2366.84 |
1389225600000 | 2364.99 |
1389312000000 | 2363.69 |
1389571200000 | 2373.82 |
1389657600000 | 2332.19 |
1389744000000 | 2355.83 |
1389830400000 | 2352.67 |
1389916800000 | 2348.61 |
1390176000000 | 2340.77 |
1390262400000 | 2361.06 |
1390348800000 | 2360.56 |
1390435200000 | 2308.37 |
1390521600000 | 2276.65 |
1390780800000 | 2262.73 |
1390867200000 | 2255.9 |
1390953600000 | 2280.13 |
1391040000000 | 2270.74 |
1391126400000 | 2283.35 |
1391385600000 | 2285.54 |
1391472000000 | 2265.44 |
1391558400000 | 2254.33 |
1391644800000 | 2267.11 |
1391731200000 | 2293.19 |
1391990400000 | 2299.26 |
1392076800000 | 2318.48 |
1392163200000 | 2355.65 |
1392249600000 | 2336.04 |
1392336000000 | 2355.45 |
1392595200000 | 2366.36 |
1392681600000 | 2355.44 |
1392768000000 | 2362.26 |
1392854400000 | 2363.56 |
1392940800000 | 2361.37 |
1393200000000 | 2372.3 |
1393286400000 | 2370.99 |
1393372800000 | 2379.25 |
1393459200000 | 2375.15 |
1393545600000 | 2357.22 |
1393804800000 | 2358.33 |
1393891200000 | 2370.66 |
1393977600000 | 2397.08 |
1394064000000 | 2400.86 |
1394150400000 | 2411.57 |
1394409600000 | 2380.08 |
1394496000000 | 2377.32 |
1394582400000 | 2343.16 |
1394668800000 | 2362.82 |
1394755200000 | 2325.47 |
1395014400000 | 2332.29 |
1395100800000 | 2353.72 |
1395187200000 | 2360.78 |
1395273600000 | 2348.18 |
1395360000000 | 2358.75 |
1395619200000 | 2364.03 |
1395705600000 | 2349.06 |
1395792000000 | 2365.42 |
1395878400000 | 2364.67 |
1395964800000 | 2372.29 |
1396224000000 | 2388.02 |
1396310400000 | 2387.98 |
1396396800000 | 2397.99 |
1396483200000 | 2411.5 |
1396569600000 | 2423.56 |
1396828800000 | 2393.39 |
1396915200000 | 2389.05 |
1397001600000 | 2410.56 |
1397088000000 | 2424.99 |
1397174400000 | 2399.18 |
1397433600000 | 2391.12 |
1397520000000 | 2385.08 |
1397606400000 | 2403.5 |
1397692800000 | 2413.34 |
1397779200000 | 2413.35 |
1398038400000 | 2418.96 |
1398124800000 | 2427.27 |
1398211200000 | 2419.08 |
1398297600000 | 2431.97 |
1398384000000 | 2423.38 |
1398643200000 | 2397.84 |
1398729600000 | 2383.96 |
1398816000000 | 2381.77 |
1398902400000 | 2374.36 |
1398988800000 | 2378.69 |
1399248000000 | 2383.21 |
1399334400000 | 2392.34 |
1399420800000 | 2369.16 |
1399507200000 | 2382.85 |
1399593600000 | 2389.51 |
1399852800000 | 2398.54 |
1399939200000 | 2423.79 |
1400025600000 | 2433.68 |
1400112000000 | 2431.25 |
1400198400000 | 2420.45 |
1400457600000 | 2397.57 |
1400544000000 | 2398.99 |
1400630400000 | 2392.45 |
1400716800000 | 2414.85 |
1400803200000 | 2428.67 |
1401062400000 | 2436.85 |
1401148800000 | 2443.67 |
1401235200000 | 2452.69 |
1401321600000 | 2455.07 |
1401408000000 | 2448.15 |
1401667200000 | 2456.82 |
1401753600000 | 2441.38 |
1401840000000 | 2434.22 |
1401926400000 | 2443.92 |
1402012800000 | 2449.52 |
1402272000000 | 2465.18 |
1402358400000 | 2476 |
1402444800000 | 2476.91 |
1402531200000 | 2476.35 |
1402617600000 | 2467.4 |
1402876800000 | 2460.8 |
1402963200000 | 2455.19 |
1403049600000 | 2456.67 |
1403136000000 | 2469.26 |
1403222400000 | 2467.31 |
1403481600000 | 2469.57 |
1403568000000 | 2462.55 |
1403654400000 | 2456.74 |
1403740800000 | 2489.28 |
1403827200000 | 2475.73 |
1404086400000 | 2461.59 |
1404172800000 | 2474.92 |
1404259200000 | 2495.12 |
1404345600000 | 2509.37 |
1404432000000 | 2524.57 |
1404691200000 | 2519.22 |
1404777600000 | 2520.53 |
1404864000000 | 2494.21 |
1404950400000 | 2509.24 |
1405036800000 | 2506.3 |
1405296000000 | 2506.72 |
1405382400000 | 2515.06 |
1405468800000 | 2525.68 |
1405555200000 | 2535.73 |
1405641600000 | 2533.34 |
1405900800000 | 2540.3 |
1405987200000 | 2558.4 |
1406073600000 | 2578.92 |
1406160000000 | 2572.12 |
1406246400000 | 2576.4 |
1406505600000 | 2576.97 |
1406592000000 | 2579.97 |
1406678400000 | 2582.77 |
1406764800000 | 2579.86 |
1406851200000 | 2548.94 |
1407110400000 | 2551.6 |
1407196800000 | 2555.16 |
1407283200000 | 2555.91 |
1407369600000 | 2548.37 |
1407456000000 | 2517.57 |
1407715200000 | 2530.16 |
1407801600000 | 2560.41 |
1407888000000 | 2560.71 |
1407974400000 | 2572.32 |
1408060800000 | 2578.44 |
1408320000000 | 2587.64 |
1408406400000 | 2616.55 |
1408492800000 | 2627.47 |
1408579200000 | 2623.05 |
1408665600000 | 2640.89 |
1408924800000 | 2644 |
1409011200000 | 2639.49 |
1409097600000 | 2646.9 |
1409184000000 | 2640.16 |
1409270400000 | 2651.14 |
1409529600000 | 2659.19 |
1409616000000 | 2659.36 |
1409702400000 | 2677.44 |
1409788800000 | 2714.95 |
1409875200000 | 2709.03 |
1410134400000 | 2694.52 |
1410220800000 | 2695.03 |
1410307200000 | 2667.68 |
1410393600000 | 2646.87 |
1410480000000 | 2632.55 |
1410739200000 | 2609.96 |
1410825600000 | 2586.39 |
1410912000000 | 2584.27 |
1410998400000 | 2579.08 |
1411084800000 | 2600.39 |
1411344000000 | 2573.67 |
1411430400000 | 2573.39 |
1411516800000 | 2581.69 |
1411603200000 | 2581.99 |
1411689600000 | 2561.55 |
1411948800000 | 2522.55 |
1412035200000 | 2534.93 |
1412121600000 | 2546.01 |
1412208000000 | 2533.15 |
1412294400000 | 2543.07 |
1412553600000 | 2551.37 |
1412640000000 | 2550.24 |
1412726400000 | 2514.35 |
1412812800000 | 2540.46 |
1412899200000 | 2504.39 |
1413158400000 | 2470.91 |
1413244800000 | 2475.06 |
1413331200000 | 2465.45 |
1413417600000 | 2445.8 |
1413504000000 | 2455.77 |
1413763200000 | 2478.8 |
1413849600000 | 2498.28 |
1413936000000 | 2538.88 |
1414022400000 | 2532.85 |
1414108800000 | 2543.6 |
1414368000000 | 2531.7 |
1414454400000 | 2535.05 |
1414540800000 | 2557.49 |
1414627200000 | 2569.34 |
1414713600000 | 2602.63 |
1414972800000 | 2596.46 |
1415059200000 | 2587.85 |
1415145600000 | 2575.69 |
1415232000000 | 2580.77 |
1415318400000 | 2598.49 |
1415577600000 | 2607.69 |
1415664000000 | 2613.97 |
1415750400000 | 2614.12 |
1415836800000 | 2612.74 |
1415923200000 | 2614.59 |
1416182400000 | 2605.15 |
1416268800000 | 2585.38 |
1416355200000 | 2559.41 |
1416441600000 | 2546 |
1416528000000 | 2580.28 |
1416787200000 | 2584.62 |
1416873600000 | 2555.38 |
1416960000000 | 2564.85 |
1417046400000 | 2565.99 |
1417132800000 | 2548.07 |
1417392000000 | 2484.98 |
1417478400000 | 2506.21 |
1417564800000 | 2530.9 |
1417651200000 | 2513.38 |
1417737600000 | 2527.52 |
1417996800000 | 2524.49 |
1418083200000 | 2466.2 |
1418169600000 | 2465.59 |
1418256000000 | 2452.85 |
1418342400000 | 2440.63 |
1418601600000 | 2431.92 |
1418688000000 | 2406.3 |
1418774400000 | 2409.2 |
1418860800000 | 2441.82 |
1418947200000 | 2468.2 |
1419206400000 | 2486.56 |
1419292800000 | 2479.31 |
1419379200000 | 2483.7 |
1419465600000 | 2483.86 |
1419552000000 | 2489.57 |
1419811200000 | 2524.43 |
1419897600000 | 2523.36 |
1419984000000 | 2544.85 |
1420156800000 | 2565.55 |
1420416000000 | 2589.52 |
1420502400000 | 2573.74 |
1420588800000 | 2578.66 |
1420675200000 | 2605.25 |
1420761600000 | 2633.21 |
1421020800000 | 2614.5 |
1421107200000 | 2621.06 |
1421193600000 | 2610.95 |
1421280000000 | 2663.13 |
1421366400000 | 2658.7 |
1421625600000 | 2612.14 |
1421712000000 | 2623.92 |
1421798400000 | 2641.29 |
1421884800000 | 2678.22 |
1421971200000 | 2717.18 |
1422230400000 | 2712.78 |
1422316800000 | 2703.72 |
1422403200000 | 2721.62 |
1422489600000 | 2686.36 |
1422576000000 | 2699.96 |
1422835200000 | 2698.53 |
1422921600000 | 2669.92 |
1423008000000 | 2700.6 |
1423094400000 | 2717.29 |
1423180800000 | 2738.53 |
1423440000000 | 2738.44 |
1423526400000 | 2735.17 |
1423612800000 | 2727.81 |
1423699200000 | 2708.61 |
1423785600000 | 2747.21 |
1424044800000 | 2750.28 |
1424131200000 | 2755.24 |
1424217600000 | 2780.4 |
1424304000000 | 2773.44 |
1424390400000 | 2780.87 |
1424649600000 | 2785.9 |
1424736000000 | 2795.24 |
1424822400000 | 2829.83 |
1424908800000 | 2844.99 |
1424995200000 | 2850.93 |
1425254400000 | 2854.49 |
1425340800000 | 2858.11 |
1425427200000 | 2881.43 |
1425513600000 | 2880.38 |
1425600000000 | 2916.08 |
1425859200000 | 2885.3 |
1425945600000 | 2895.53 |
1426032000000 | 2910.97 |
1426118400000 | 2949.19 |
1426204800000 | 2961.52 |
1426464000000 | 2939.36 |
1426550400000 | 2922.2 |
1426636800000 | 2919.1 |
1426723200000 | 2946.76 |
1426809600000 | 2946.37 |
1427068800000 | 2929.43 |
1427155200000 | 2951.25 |
1427241600000 | 2939.03 |
1427328000000 | 2929.3 |
1427414400000 | 2938.67 |
1427673600000 | 2932.01 |
1427760000000 | 2980.23 |
1427846400000 | 2969.73 |
1427932800000 | 2963.95 |
1428019200000 | 2963.96 |
1428278400000 | 2946.05 |
1428364800000 | 2987.67 |
1428451200000 | 3077.58 |
1428537600000 | 3128.97 |
1428624000000 | 3160.35 |
1428883200000 | 3178.24 |
1428969600000 | 3152.63 |
1429056000000 | 3153.4 |
1429142400000 | 3190.92 |
1429228800000 | 3141.13 |
1429488000000 | 3089.88 |
1429574400000 | 3127.04 |
1429660800000 | 3149.45 |
1429747200000 | 3127.68 |
1429833600000 | 3155.58 |
1430092800000 | 3208.79 |
1430179200000 | 3204.57 |
1430265600000 | 3150.18 |
1430352000000 | 3100.87 |
1430438400000 | 3093.22 |
1430697600000 | 3134.5 |
1430784000000 | 3126.56 |
1430870400000 | 3055.04 |
1430956800000 | 3017.45 |
1431043200000 | 3056.22 |
1431302400000 | 3089.06 |
1431388800000 | 3077.43 |
1431475200000 | 3094.05 |
1431561600000 | 3092.46 |
1431648000000 | 3101.19 |
1431907200000 | 3108.67 |
1431993600000 | 3147.03 |
1432080000000 | 3135.73 |
1432166400000 | 3097.96 |
1432252800000 | 3132.57 |
1432512000000 | 3139.66 |
1432598400000 | 3196.7 |
1432684800000 | 3187.55 |
1432771200000 | 3147.51 |
1432857600000 | 3152.79 |
1433116800000 | 3158.93 |
1433203200000 | 3077.85 |
1433289600000 | 3022.96 |
1433376000000 | 2962.71 |
1433462400000 | 2982.72 |
1433721600000 | 2945.46 |
1433808000000 | 2904.36 |
1433894400000 | 2906.93 |
1433980800000 | 2937.57 |
1434067200000 | 2944.18 |
1434326400000 | 2930.32 |
1434412800000 | 2904.37 |
1434499200000 | 2901.14 |
1434585600000 | 2872.61 |
1434672000000 | 2900.09 |
1434931200000 | 2882.37 |
1435017600000 | 2954.76 |
1435104000000 | 2939.6 |
1435190400000 | 2921.15 |
1435276800000 | 2877.95 |
1435536000000 | 2804.43 |
1435622400000 | 2833.16 |
1435708800000 | 2857.36 |
1435795200000 | 2868.43 |
1435881600000 | 2803.27 |
1436140800000 | 2734.36 |
1436227200000 | 2732.73 |
1436313600000 | 2619.54 |
1436400000000 | 2692.64 |
1436486400000 | 2690.62 |
1436745600000 | 2738.69 |
1436832000000 | 2779.37 |
1436918400000 | 2776.31 |
1437004800000 | 2803.94 |
1437091200000 | 2832.22 |
1437350400000 | 2826.57 |
1437436800000 | 2831.95 |
1437523200000 | 2805.5 |
1437609600000 | 2787.35 |
1437696000000 | 2755.4 |
1437955200000 | 2687 |
1438041600000 | 2696.62 |
1438128000000 | 2716.42 |
1438214400000 | 2743.74 |
1438300800000 | 2732.06 |
1438560000000 | 2715.05 |
1438646400000 | 2754.88 |
1438732800000 | 2758.96 |
1438819200000 | 2742.52 |
1438905600000 | 2730.46 |
1439164800000 | 2737.83 |
1439251200000 | 2691.74 |
1439337600000 | 2627.42 |
1439424000000 | 2640.61 |
1439510400000 | 2646.18 |
1439769600000 | 2646.03 |
1439856000000 | 2621.54 |
1439942400000 | 2615.66 |
1440028800000 | 2548.42 |
1440115200000 | 2477.84 |
1440374400000 | 2285.98 |
1440460800000 | 2355.09 |
1440547200000 | 2347.46 |
1440633600000 | 2456.07 |
1440720000000 | 2472.34 |
1440979200000 | 2449.29 |
1441065600000 | 2394.75 |
1441152000000 | 2383.46 |
1441238400000 | 2399.01 |
1441324800000 | 2380.8 |
1441584000000 | 2366.2 |
1441670400000 | 2412.39 |
1441756800000 | 2470.78 |
1441843200000 | 2419.7 |
1441929600000 | 2408.56 |
1442188800000 | 2424.38 |
1442275200000 | 2398.27 |
1442361600000 | 2444.66 |
1442448000000 | 2443.54 |
1442534400000 | 2472.45 |
1442793600000 | 2462.94 |
1442880000000 | 2472.27 |
1442966400000 | 2431.87 |
1443052800000 | 2412.06 |
1443139200000 | 2439.93 |
1443398400000 | 2439.48 |
1443484800000 | 2384.5 |
1443571200000 | 2421.95 |
1443657600000 | 2435.28 |
1443744000000 | 2431.08 |
1444003200000 | 2488.82 |
1444089600000 | 2490.42 |
1444176000000 | 2537.92 |
1444262400000 | 2520.3 |
1444348800000 | 2551.52 |
1444608000000 | 2558.88 |
1444694400000 | 2528.28 |
1444780800000 | 2512.87 |
1444867200000 | 2558.08 |
1444953600000 | 2565.28 |
1445212800000 | 2581.34 |
1445299200000 | 2562.24 |
1445385600000 | 2558.74 |
1445472000000 | 2601.22 |
1445558400000 | 2667.4 |
1445817600000 | 2673.79 |
1445904000000 | 2665.99 |
1445990400000 | 2637.76 |
1446076800000 | 2643.64 |
1446163200000 | 2632.07 |
1446422400000 | 2619.04 |
1446508800000 | 2671.84 |
1446595200000 | 2708.49 |
1446681600000 | 2693.76 |
1446768000000 | 2707.46 |
1447027200000 | 2685.1 |
1447113600000 | 2675.08 |
1447200000000 | 2669.16 |
1447286400000 | 2675.07 |
1447372800000 | 2656.45 |
1447632000000 | 2633.72 |
1447718400000 | 2693.59 |
1447804800000 | 2691.3 |
1447891200000 | 2732.89 |
1447977600000 | 2761.37 |
1448236800000 | 2771.65 |
1448323200000 | 2757.79 |
1448409600000 | 2761.25 |
1448496000000 | 2754.08 |
1448582400000 | 2738.82 |
1448841600000 | 2746.8 |
1448928000000 | 2775.27 |
1449014400000 | 2783.58 |
1449100800000 | 2698.7 |
1449187200000 | 2682.83 |
1449446400000 | 2681.51 |
1449532800000 | 2647.02 |
1449619200000 | 2613.44 |
1449705600000 | 2620.55 |
1449792000000 | 2571.66 |
1450051200000 | 2546.78 |
1450137600000 | 2558.53 |
1450224000000 | 2588.01 |
1450310400000 | 2620.98 |
1450396800000 | 2631.94 |
1450656000000 | 2611.73 |
1450742400000 | 2622.66 |
1450828800000 | 2650.08 |
1450915200000 | 2652.95 |
1451001600000 | 2652.95 |
1451260800000 | 2646.23 |
1451347200000 | 2700.63 |
1451433600000 | 2709.25 |
1451520000000 | 2718.66 |
1451865600000 | 2688.5 |
1451952000000 | 2675.47 |
1452038400000 | 2632.39 |
1452124800000 | 2556.03 |
1452211200000 | 2516.55 |
1452470400000 | 2491.13 |
1452556800000 | 2488.67 |
1452643200000 | 2511.55 |
1452729600000 | 2465.1 |
1452816000000 | 2411.86 |
1453075200000 | 2404.04 |
1453161600000 | 2436.45 |
1453248000000 | 2386.98 |
1453334400000 | 2405.93 |
1453420800000 | 2470.06 |
1453680000000 | 2486.68 |
1453766400000 | 2469.45 |
1453852800000 | 2469.59 |
1453939200000 | 2460.59 |
1454025600000 | 2503.44 |
1454284800000 | 2508.74 |
1454371200000 | 2485.1 |
1454457600000 | 2429.04 |
1454544000000 | 2452.3 |
1454630400000 | 2431.89 |
1454889600000 | 2426.4 |
1454976000000 | 2362.85 |
1455062400000 | 2365.18 |
1455148800000 | 2325.65 |
1455235200000 | 2320.4 |
1455494400000 | 2390.49 |
1455580800000 | 2411.87 |
1455667200000 | 2432.33 |
1455753600000 | 2479.13 |
1455840000000 | 2461.28 |
1456099200000 | 2528.44 |
1456185600000 | 2525.47 |
1456272000000 | 2509.39 |
1456358400000 | 2505.61 |
1456444800000 | 2534.85 |
1456704000000 | 2546.99 |
1456790400000 | 2570.39 |
1456876800000 | 2634.81 |
1456963200000 | 2655.98 |
1457049600000 | 2666.43 |
1457308800000 | 2682.17 |
1457395200000 | 2646.73 |
1457481600000 | 2679.53 |
1457568000000 | 2634.28 |
1457654400000 | 2665.46 |
1457913600000 | 2678.58 |
1458000000000 | 2645.4 |
1458086400000 | 2651.49 |
1458172800000 | 2671.47 |
1458259200000 | 2683.01 |
1458518400000 | 2689.48 |
1458604800000 | 2710.78 |
1458691200000 | 2694.12 |
1458777600000 | 2682.36 |
1458864000000 | 2682.37 |
1459123200000 | 2678.38 |
1459209600000 | 2676.8 |
1459296000000 | 2686.23 |
1459382400000 | 2696.69 |
1459468800000 | 2671.67 |
1459728000000 | 2659.05 |
1459814400000 | 2621.34 |
1459900800000 | 2637.45 |
1459987200000 | 2630.14 |
1460073600000 | 2629.04 |
1460332800000 | 2630.05 |
1460419200000 | 2661.26 |
1460505600000 | 2710.81 |
1460592000000 | 2740.53 |
1460678400000 | 2749 |
1460937600000 | 2747.38 |
1461024000000 | 2771.61 |
1461110400000 | 2780.72 |
1461196800000 | 2802.4 |
1461283200000 | 2781.27 |
1461542400000 | 2772.64 |
1461628800000 | 2751.13 |
1461715200000 | 2720.11 |
1461801600000 | 2746.68 |
1461888000000 | 2720.48 |
1462147200000 | 2713.87 |
1462233600000 | 2706.39 |
1462320000000 | 2678.3 |
1462406400000 | 2699.07 |
1462492800000 | 2661.22 |
1462752000000 | 2660.73 |
1462838400000 | 2666.87 |
1462924800000 | 2679.96 |
1463011200000 | 2676.06 |
1463097600000 | 2673.83 |
1463356800000 | 2672.32 |
1463443200000 | 2702.61 |
1463529600000 | 2678.52 |
1463616000000 | 2662.32 |
1463702400000 | 2682.34 |
1463961600000 | 2683.46 |
1464048000000 | 2678.36 |
1464134400000 | 2709.77 |
1464220800000 | 2713.57 |
1464307200000 | 2729.89 |
1464566400000 | 2731.6 |
1464652800000 | 2764.52 |
1464739200000 | 2739.53 |
1464825600000 | 2736.87 |
1464912000000 | 2732.42 |
1465171200000 | 2744.44 |
1465257600000 | 2771.57 |
1465344000000 | 2772.55 |
1465430400000 | 2796.14 |
1465516800000 | 2773 |
1465776000000 | 2754.58 |
1465862400000 | 2732.56 |
1465948800000 | 2736.41 |
1466035200000 | 2726.2 |
1466121600000 | 2719.94 |
1466380800000 | 2742.32 |
1466467200000 | 2767.85 |
1466553600000 | 2766.67 |
1466640000000 | 2770.24 |
1466726400000 | 2743.54 |
1466985600000 | 2749.39 |
1467072000000 | 2718.28 |
1467158400000 | 2750.69 |
1467244800000 | 2788.04 |
1467331200000 | 2803.56 |
1467590400000 | 2844.37 |
1467676800000 | 2812.25 |
1467763200000 | 2813.9 |
1467849600000 | 2835.47 |
1467936000000 | 2854.4 |
1468195200000 | 2880.96 |
1468281600000 | 2907.1 |
1468368000000 | 2919.3 |
1468454400000 | 2931.5 |
1468540800000 | 2937.73 |
1468800000000 | 2950.26 |
1468886400000 | 2936.87 |
1468972800000 | 2956.44 |
1469059200000 | 2970 |
1469145600000 | 2957.7 |
1469404800000 | 2970.46 |
1469491200000 | 2987.14 |
1469577600000 | 2973.62 |
1469664000000 | 2956.92 |
1469750400000 | 2959.18 |
1470009600000 | 2967.42 |
1470096000000 | 2943.39 |
1470182400000 | 2925.15 |
1470268800000 | 2955.01 |
1470355200000 | 2983.37 |
1470614400000 | 3011.24 |
1470700800000 | 2998.58 |
1470787200000 | 2993.76 |
1470873600000 | 3003.74 |
1470960000000 | 3013.54 |
1471219200000 | 3014.48 |
1471305600000 | 2991.42 |
1471392000000 | 2979.07 |
1471478400000 | 2985.13 |
1471564800000 | 2979.66 |
1471824000000 | 2972.78 |
1471910400000 | 2981.65 |
1471996800000 | 2987.95 |
1472083200000 | 2972.14 |
1472169600000 | 2984.17 |
1472428800000 | 2971.85 |
1472515200000 | 2972.65 |
1472601600000 | 2967.47 |
1472688000000 | 2963.55 |
1472774400000 | 2966.5 |
1473033600000 | 2994.4 |
1473120000000 | 3005.91 |
1473206400000 | 3020.16 |
1473292800000 | 3003.73 |
1473379200000 | 2981.23 |
1473638400000 | 2902.74 |
1473724800000 | 2894.68 |
1473811200000 | 2886.89 |
1473897600000 | 2900.09 |
1473984000000 | 2941.19 |
1474243200000 | 2954.36 |
1474329600000 | 2959.17 |
1474416000000 | 2979.62 |
1474502400000 | 2992.96 |
1474588800000 | 2997.85 |
1474848000000 | 2976.01 |
1474934400000 | 2993.86 |
1475020800000 | 3001.44 |
1475107200000 | 3019.02 |
1475193600000 | 2991.78 |
1475452800000 | 3017.82 |
1475539200000 | 3036.34 |
1475625600000 | 2989.93 |
1475712000000 | 2990.36 |
1475798400000 | 2976.08 |
1476057600000 | 2985.91 |
1476144000000 | 2992.49 |
1476230400000 | 2993.81 |
1476316800000 | 2970.04 |
1476403200000 | 2996 |
1476662400000 | 2974.4 |
1476748800000 | 3001.44 |
1476835200000 | 3022.13 |
1476921600000 | 3032.17 |
1477008000000 | 3021.61 |
1477267200000 | 3014.01 |
1477353600000 | 3037.19 |
1477440000000 | 2990.52 |
1477526400000 | 2956.22 |
1477612800000 | 2946.35 |
1477872000000 | 2947.29 |
1477958400000 | 2927.34 |
1478044800000 | 2883.7 |
1478131200000 | 2894.16 |
1478217600000 | 2863.56 |
1478476800000 | 2913.76 |
1478563200000 | 2942.48 |
1478649600000 | 2901.03 |
1478736000000 | 2956.81 |
1478822400000 | 2930.18 |
1479081600000 | 2936.55 |
1479168000000 | 2936.16 |
1479254400000 | 2945.86 |
1479340800000 | 2937.84 |
1479427200000 | 2950.42 |
1479686400000 | 2939.56 |
1479772800000 | 2975.16 |
1479859200000 | 3011.69 |
1479945600000 | 3006.52 |
1480032000000 | 3016.66 |
1480291200000 | 3035.27 |
1480377600000 | 3015.65 |
1480464000000 | 2994.81 |
1480550400000 | 3013.65 |
1480636800000 | 2989.53 |
1480896000000 | 2960.5 |
1480982400000 | 2967.57 |
1481068800000 | 2970.68 |
1481155200000 | 3021.16 |
1481241600000 | 3038.61 |
1481500800000 | 3009.4 |
1481587200000 | 2994.83 |
1481673600000 | 3010.12 |
1481760000000 | 3002.73 |
1481846400000 | 2991.28 |
1482105600000 | 2967.31 |
1482192000000 | 2981.73 |
1482278400000 | 2981.09 |
1482364800000 | 2967.06 |
1482451200000 | 2944.68 |
1482710400000 | 2944.92 |
1482796800000 | 2950.75 |
1482883200000 | 2994.02 |
1482969600000 | 2983.57 |
1483056000000 | 2995.33 |
1483315200000 | 2995.33 |
1483401600000 | 3055.06 |
1483488000000 | 3046.13 |
1483574400000 | 3040 |
1483660800000 | 3040.21 |
1483920000000 | 3066.31 |
1484006400000 | 3051.21 |
1484092800000 | 3087.28 |
1484179200000 | 3070.36 |
1484265600000 | 3064.4 |
1484524800000 | 3070.37 |
1484611200000 | 3054.79 |
1484697600000 | 3058.59 |
1484784000000 | 3081.14 |
1484870400000 | 3047.86 |
1485129600000 | 3029.32 |
1485216000000 | 3049.87 |
1485302400000 | 3050.95 |
1485388800000 | 3068.78 |
1485475200000 | 3069.67 |
1485734400000 | 3054.04 |
1485820800000 | 3018.51 |
1485907200000 | 3021.86 |
1485993600000 | 3035.82 |
1486080000000 | 3043.97 |
1486339200000 | 3045.52 |
1486425600000 | 3065.93 |
1486512000000 | 3080.11 |
1486598400000 | 3099.11 |
1486684800000 | 3142.86 |
1486944000000 | 3150.48 |
1487030400000 | 3169.27 |
1487116800000 | 3185.45 |
1487203200000 | 3161.15 |
1487289600000 | 3146.69 |
1487548800000 | 3148.21 |
1487635200000 | 3162.71 |
1487721600000 | 3175.96 |
1487808000000 | 3174.85 |
1487894400000 | 3157.34 |
1488153600000 | 3156.56 |
1488240000000 | 3148.17 |
1488326400000 | 3154.69 |
1488412800000 | 3169.8 |
1488499200000 | 3128.34 |
1488758400000 | 3126.42 |
1488844800000 | 3135.76 |
1488931200000 | 3125.4 |
1489017600000 | 3096.89 |
1489104000000 | 3098.35 |
1489363200000 | 3113.01 |
1489449600000 | 3125.34 |
1489536000000 | 3135.66 |
1489622400000 | 3145.65 |
1489708800000 | 3159.41 |
1489968000000 | 3164 |
1490054400000 | 3153.55 |
1490140800000 | 3116.6 |
1490227200000 | 3126.35 |
1490313600000 | 3120.34 |
1490572800000 | 3087.39 |
1490659200000 | 3125.48 |
1490745600000 | 3182.43 |
1490832000000 | 3189.63 |
1490918400000 | 3189.85 |
1491177600000 | 3192.43 |
1491264000000 | 3183.44 |
1491350400000 | 3196.22 |
1491436800000 | 3192.53 |
1491523200000 | 3197.61 |
1491782400000 | 3206.27 |
1491868800000 | 3193.37 |
1491955200000 | 3204.93 |
1492041600000 | 3214.09 |
1492128000000 | 3214.1 |
1492387200000 | 3206.2 |
1492473600000 | 3152.23 |
1492560000000 | 3136.32 |
1492646400000 | 3127.25 |
1492732800000 | 3160.99 |
1492992000000 | 3130.26 |
1493078400000 | 3111.01 |
1493164800000 | 3119.36 |
1493251200000 | 3119.61 |
1493337600000 | 3124.87 |
1493596800000 | 3137.7 |
1493683200000 | 3148.67 |
1493769600000 | 3124.07 |
1493856000000 | 3092.93 |
1493942400000 | 3052.91 |
1494201600000 | 3087.13 |
1494288000000 | 3110.94 |
1494374400000 | 3141.96 |
1494460800000 | 3133.46 |
1494547200000 | 3101.07 |
1494806400000 | 3083.71 |
1494892800000 | 3070 |
1494979200000 | 3038.74 |
1495065600000 | 3023.64 |
1495152000000 | 3013.5 |
1495411200000 | 3021.67 |
1495497600000 | 3029.74 |
1495584000000 | 3044.71 |
1495670400000 | 3039.39 |
1495756800000 | 3038.94 |
1496016000000 | 3029.07 |
1496102400000 | 3032.17 |
1496188800000 | 3015.79 |
1496275200000 | 3016.7 |
1496361600000 | 3035.19 |
1496620800000 | 3051.58 |
1496707200000 | 3032.03 |
1496793600000 | 3043.17 |
1496880000000 | 3052.92 |
1496966400000 | 3059.98 |
1497225600000 | 3052.25 |
1497312000000 | 3072.02 |
1497398400000 | 3101.51 |
1497484800000 | 3096.64 |
1497571200000 | 3096.73 |
1497830400000 | 3114.09 |
1497916800000 | 3120.31 |
1498003200000 | 3081.21 |
1498089600000 | 3084.08 |
1498176000000 | 3089.03 |
1498435200000 | 3099.24 |
1498521600000 | 3063.01 |
1498608000000 | 3059.16 |
1498694400000 | 3086.4 |
1498780800000 | 3062.03 |
1499040000000 | 3059.84 |
1499126400000 | 3067.3 |
1499212800000 | 3071.12 |
1499299200000 | 3056.53 |
1499385600000 | 3047.43 |
1499644800000 | 3056.23 |
1499731200000 | 3056.27 |
1499817600000 | 3056.12 |
1499904000000 | 3103.19 |
1499990400000 | 3123.9 |
1500249600000 | 3118.3 |
1500336000000 | 3098.3 |
1500422400000 | 3123.68 |
1500508800000 | 3100.21 |
1500595200000 | 3082.59 |
1500854400000 | 3081.82 |
1500940800000 | 3091.6 |
1501027200000 | 3105.97 |
1501113600000 | 3105.45 |
1501200000000 | 3062.08 |
1501459200000 | 3057 |
1501545600000 | 3058.81 |
1501632000000 | 3041.4 |
1501718400000 | 3035.65 |
1501804800000 | 3061.11 |
1502064000000 | 3069.69 |
1502150400000 | 3073.95 |
1502236800000 | 3076.05 |
1502323200000 | 3065.69 |
1502409600000 | 3016.19 |
1502668800000 | 3039.7 |
1502755200000 | 3043.46 |
1502841600000 | 3073.44 |
1502928000000 | 3085.84 |
1503014400000 | 3074.23 |
1503273600000 | 3044.2 |
1503360000000 | 3066.69 |
1503446400000 | 3040.76 |
1503532800000 | 3053.09 |
1503619200000 | 3050.76 |
1503878400000 | 3021.8 |
1503964800000 | 3000.75 |
1504051200000 | 3020.59 |
1504137600000 | 3046.29 |
1504224000000 | 3070.95 |
1504483200000 | 3048.77 |
1504569600000 | 3065.68 |
1504656000000 | 3062.64 |
1504742400000 | 3061.97 |
1504828800000 | 3063.41 |
1505088000000 | 3074.27 |
1505174400000 | 3088.89 |
1505260800000 | 3094.87 |
1505347200000 | 3099.45 |
1505433600000 | 3078.22 |
1505692800000 | 3094.74 |
1505779200000 | 3093.89 |
1505865600000 | 3121.58 |
1505952000000 | 3083.78 |
1506038400000 | 3081.83 |
1506297600000 | 3087.43 |
1506384000000 | 3091.39 |
1506470400000 | 3114.98 |
1506556800000 | 3091.92 |
1506643200000 | 3102.89 |
1506902400000 | 3136.31 |
1506988800000 | 3134.01 |
1507075200000 | 3133.58 |
1507161600000 | 3139.73 |
1507248000000 | 3139.66 |
1507507200000 | 3157.57 |
1507593600000 | 3158.52 |
1507680000000 | 3154.08 |
1507766400000 | 3178.11 |
1507852800000 | 3208.71 |
1508112000000 | 3225.98 |
1508198400000 | 3232.68 |
1508284800000 | 3226.41 |
1508371200000 | 3204.14 |
1508457600000 | 3216.19 |
1508716800000 | 3223.36 |
1508803200000 | 3216.02 |
1508889600000 | 3193.58 |
1508976000000 | 3211.42 |
1509062400000 | 3229.83 |
1509321600000 | 3228.52 |
1509408000000 | 3226.64 |
1509494400000 | 3247.03 |
1509580800000 | 3247.2 |
1509667200000 | 3256.13 |
1509926400000 | 3281.99 |
1510012800000 | 3298.78 |
1510099200000 | 3298.71 |
1510185600000 | 3297.51 |
1510272000000 | 3277.98 |
1510531200000 | 3267.26 |
1510617600000 | 3225.72 |
1510704000000 | 3192.16 |
1510790400000 | 3206.77 |
1510876800000 | 3195.56 |
1511136000000 | 3193.85 |
1511222400000 | 3217.34 |
1511308800000 | 3221.92 |
1511395200000 | 3208.67 |
1511481600000 | 3192.77 |
1511740800000 | 3194.07 |
1511827200000 | 3209.67 |
1511913600000 | 3217.89 |
1512000000000 | 3191.53 |
1512086400000 | 3208.17 |
1512345600000 | 3216.44 |
1512432000000 | 3219.1 |
1512518400000 | 3188.2 |
1512604800000 | 3178.66 |
1512691200000 | 3200.5 |
1512950400000 | 3208.89 |
1513036800000 | 3223.57 |
1513123200000 | 3238.56 |
1513209600000 | 3251.38 |
1513296000000 | 3244.43 |
1513555200000 | 3257.51 |
1513641600000 | 3269.05 |
1513728000000 | 3263.96 |
1513814400000 | 3291.63 |
1513900800000 | 3313.6 |
1514160000000 | 3313.61 |
1514246400000 | 3304.83 |
1514332800000 | 3316.73 |
1514419200000 | 3324.83 |
1514505600000 | 3305.44 |
1514851200000 | 3316.64 |
1514937600000 | 3335.95 |
1515024000000 | 3338.02 |
1515110400000 | 3355.65 |
1515369600000 | 3369.34 |
1515456000000 | 3379 |
1515542400000 | 3354.63 |
1515628800000 | 3325.97 |
1515715200000 | 3309.72 |
1515974400000 | 3295.69 |
1516060800000 | 3315.45 |
1516147200000 | 3314.6 |
1516233600000 | 3315.93 |
1516320000000 | 3321.63 |
1516579200000 | 3332.69 |
1516665600000 | 3332.57 |
1516752000000 | 3330.67 |
1516838400000 | 3307.72 |
1516924800000 | 3329.75 |
1517184000000 | 3353.16 |
1517270400000 | 3311.68 |
1517356800000 | 3322.26 |
1517443200000 | 3314.33 |
1517529600000 | 3300.42 |
1517788800000 | 3241.88 |
1517875200000 | 3138.58 |
1517961600000 | 3170.83 |
1518048000000 | 3161.43 |
1518134400000 | 3111.12 |
1518393600000 | 3106.56 |
1518480000000 | 3133.32 |
1518566400000 | 3130.19 |
1518652800000 | 3151.59 |
1518739200000 | 3166.76 |
1518998400000 | 3194.02 |
1519084800000 | 3218.77 |
1519171200000 | 3246.57 |
1519257600000 | 3255.37 |
1519344000000 | 3278.11 |
1519603200000 | 3301.18 |
1519689600000 | 3296.91 |
1519776000000 | 3286.66 |
1519862400000 | 3273.65 |
1519948800000 | 3216.93 |
1520208000000 | 3190.95 |
1520294400000 | 3226.49 |
1520380800000 | 3207.92 |
1520467200000 | 3251.21 |
1520553600000 | 3279.17 |
1520812800000 | 3308.05 |
1520899200000 | 3287.46 |
1520985600000 | 3292.58 |
1521072000000 | 3284.39 |
1521158400000 | 3277.85 |
1521417600000 | 3256.3 |
1521504000000 | 3268.08 |
1521590400000 | 3263.63 |
1521676800000 | 3239.63 |
1521763200000 | 3175.72 |
1522022400000 | 3151.5 |
1522108800000 | 3193.44 |
1522195200000 | 3155.24 |
1522281600000 | 3157.98 |
1522368000000 | 3157.98 |
1522627200000 | 3153.75 |
1522713600000 | 3155 |
1522800000000 | 3141.59 |
1522886400000 | 3160.67 |
1522972800000 | 3159.98 |
1523232000000 | 3164.5 |
1523318400000 | 3188.84 |
1523404800000 | 3176.89 |
1523491200000 | 3181.42 |
1523577600000 | 3195.35 |
1523836800000 | 3175.13 |
1523923200000 | 3170.68 |
1524009600000 | 3180.87 |
1524096000000 | 3195.58 |
1524182400000 | 3171.26 |
1524441600000 | 3162.83 |
1524528000000 | 3173.7 |
1524614400000 | 3173.39 |
1524700800000 | 3189.62 |
1524787200000 | 3215.46 |
1525046400000 | 3238.47 |
1525132800000 | 3248.21 |
1525219200000 | 3275.71 |
1525305600000 | 3302.87 |
1525392000000 | 3296.02 |
1525651200000 | 3297.34 |
1525737600000 | 3296.96 |
1525824000000 | 3306.79 |
1525910400000 | 3310.25 |
1525996800000 | 3316.15 |
1526256000000 | 3322.61 |
1526342400000 | 3309.59 |
1526428800000 | 3344.19 |
1526515200000 | 3346.68 |
1526601600000 | 3350.63 |
1526860800000 | 3378.86 |
1526947200000 | 3362.72 |
1527033600000 | 3362.36 |
1527120000000 | 3357.88 |
1527206400000 | 3371.27 |
1527465600000 | 3379.96 |
1527552000000 | 3381.69 |
1527638400000 | 3358.06 |
1527724800000 | 3381.7 |
1527811200000 | 3371.29 |
1528070400000 | 3403.67 |
1528156800000 | 3394.03 |
1528243200000 | 3390.69 |
1528329600000 | 3379.06 |
1528416000000 | 3379.13 |
1528675200000 | 3372.55 |
1528761600000 | 3388.16 |
1528848000000 | 3362 |
1528934400000 | 3379.12 |
1529020800000 | 3374.52 |
1529280000000 | 3363.15 |
1529366400000 | 3321.63 |
1529452800000 | 3346.24 |
1529539200000 | 3343.55 |
1529625600000 | 3334.71 |
1529884800000 | 3307.23 |
1529971200000 | 3296.97 |
1530057600000 | 3288.67 |
1530144000000 | 3286.82 |
1530230400000 | 3279 |
1530489600000 | 3273.77 |
1530576000000 | 3267.51 |
1530662400000 | 3249.24 |
1530748800000 | 3227.41 |
1530835200000 | 3239.25 |
1531094400000 | 3269.87 |
1531180800000 | 3281.41 |
1531267200000 | 3241.06 |
1531353600000 | 3269.03 |
1531440000000 | 3282.12 |
1531699200000 | 3272.52 |
1531785600000 | 3255.97 |
1531872000000 | 3276.41 |
1531958400000 | 3278.53 |
1532044800000 | 3273.96 |
1532304000000 | 3251.24 |
1532390400000 | 3289.76 |
1532476800000 | 3301.55 |
1532563200000 | 3309.01 |
1532649600000 | 3325.06 |
1532908800000 | 3290.47 |
1532995200000 | 3285.66 |
1533081600000 | 3293.2 |
1533168000000 | 3278.37 |
1533254400000 | 3289.73 |
1533513600000 | 3287.69 |
1533600000000 | 3295.67 |
1533686400000 | 3286.28 |
1533772800000 | 3308.47 |
1533859200000 | 3314.61 |
1534118400000 | 3282.82 |
1534204800000 | 3299.45 |
1534291200000 | 3287.53 |
1534377600000 | 3270.73 |
1534464000000 | 3276.47 |
1534723200000 | 3283.63 |
1534809600000 | 3290.36 |
1534896000000 | 3289.58 |
1534982400000 | 3284.55 |
1535068800000 | 3271.49 |
1535328000000 | 3280.23 |
1535414400000 | 3281.23 |
1535500800000 | 3282.23 |
1535587200000 | 3281.96 |
1535673600000 | 3261.45 |
1535932800000 | 3243.28 |
1536019200000 | 3260.48 |
1536105600000 | 3210.74 |
1536192000000 | 3179.76 |
1536278400000 | 3169.93 |
1536537600000 | 3133.89 |
1536624000000 | 3137.95 |
1536710400000 | 3130.62 |
1536796800000 | 3143.27 |
1536883200000 | 3168.15 |
1537142400000 | 3161.34 |
1537228800000 | 3158.55 |
1537315200000 | 3201.81 |
1537401600000 | 3181.43 |
1537488000000 | 3208.55 |
1537747200000 | 3174.94 |
1537833600000 | 3170.55 |
1537920000000 | 3187.99 |
1538006400000 | 3195.24 |
1538092800000 | 3229.72 |
1538352000000 | 3225.85 |
1538438400000 | 3209.54 |
1538524800000 | 3213.7 |
1538611200000 | 3194.5 |
1538697600000 | 3170.46 |
1538956800000 | 3132.98 |
1539043200000 | 3109.38 |
1539129600000 | 3096.02 |
1539216000000 | 2994.04 |
1539302400000 | 3017.17 |
1539561600000 | 2995.28 |
1539648000000 | 3008.98 |
1539734400000 | 3039.25 |
1539820800000 | 3049.18 |
1539907200000 | 3045.31 |
1540166400000 | 3045.62 |
1540252800000 | 3010.64 |
1540339200000 | 3018.67 |
1540425600000 | 2960.69 |
1540512000000 | 2944.1 |
1540771200000 | 2936.75 |
1540857600000 | 2963.74 |
1540944000000 | 2986.86 |
1541030400000 | 3023.84 |
1541116800000 | 3072.77 |
1541376000000 | 3039.51 |
1541462400000 | 3059.99 |
1541548800000 | 3089.68 |
1541635200000 | 3115.84 |
1541721600000 | 3106.92 |
1541980800000 | 3134.27 |
1542067200000 | 3099.01 |
1542153600000 | 3066.17 |
1542240000000 | 3086.51 |
1542326400000 | 3085.47 |
1542585600000 | 3064.06 |
1542672000000 | 3027.78 |
1542758400000 | 3009.74 |
1542844800000 | 3022.15 |
1542931200000 | 3029.96 |
1543190400000 | 3026.34 |
1543276800000 | 3052.04 |
1543363200000 | 3070.53 |
1543449600000 | 3084.89 |
1543536000000 | 3096.12 |
1543795200000 | 3164.72 |
1543881600000 | 3140.14 |
1543968000000 | 3084.5 |
1544054400000 | 3050.81 |
1544140800000 | 3036.49 |
1544400000000 | 2976.16 |
1544486400000 | 2998.8 |
1544572800000 | 3014.14 |
1544659200000 | 3039.01 |
1544745600000 | 3014.7 |
1545004800000 | 3022.78 |
1545091200000 | 2977.81 |
1545177600000 | 2950.66 |
1545264000000 | 2886.22 |
1545350400000 | 2849.47 |
1545609600000 | 2852.88 |
1545696000000 | 2852.88 |
1545782400000 | 2854.1 |
1545868800000 | 2867.98 |
1545955200000 | 2885.25 |
1546214400000 | 2901.3 |
1546387200000 | 2876.97 |
1546473600000 | 2877.38 |
1546560000000 | 2894.89 |
1546819200000 | 2933.25 |
1546905600000 | 2949.67 |
1546992000000 | 2979.09 |
1547078400000 | 2993.92 |
1547164800000 | 3001.11 |
1547424000000 | 3000.35 |
1547510400000 | 3032.87 |
1547596800000 | 3054.02 |
1547683200000 | 3054.83 |
1547769600000 | 3085.93 |
1548028800000 | 3086.19 |
1548115200000 | 3076.06 |
1548201600000 | 3066.41 |
1548288000000 | 3075.97 |
1548374400000 | 3110.96 |
1548633600000 | 3104.71 |
1548720000000 | 3099.55 |
1548806400000 | 3101.15 |
1548892800000 | 3140.55 |
1548979200000 | 3135.69 |
1549238400000 | 3152 |
1549324800000 | 3176.28 |
1549411200000 | 3170.15 |
1549497600000 | 3179.37 |
1549584000000 | 3174.77 |
1549843200000 | 3187.91 |
1549929600000 | 3201.5 |
1550016000000 | 3234.85 |
1550102400000 | 3246.32 |
1550188800000 | 3250.82 |
1550448000000 | 3254.8 |
1550534400000 | 3242.73 |
1550620800000 | 3253.7 |
1550707200000 | 3242.85 |
1550793600000 | 3281.6 |
1551052800000 | 3301.62 |
1551139200000 | 3283.15 |
1551225600000 | 3263.34 |
1551312000000 | 3252.51 |
1551398400000 | 3259.8 |
1551657600000 | 3295.35 |
1551744000000 | 3285.97 |
1551830400000 | 3285.25 |
1551916800000 | 3303.67 |
1552003200000 | 3270.85 |
1552262400000 | 3283.88 |
1552348800000 | 3288.38 |
1552435200000 | 3268.76 |
1552521600000 | 3272.21 |
1552608000000 | 3280.13 |
1552867200000 | 3296.61 |
1552953600000 | 3294.56 |
1553040000000 | 3274.34 |
1553126400000 | 3274.94 |
1553212800000 | 3299.76 |
1553472000000 | 3248.93 |
1553558400000 | 3282.45 |
1553644800000 | 3278.72 |
1553731200000 | 3294.44 |
1553817600000 | 3319.2 |
1554076800000 | 3344.13 |
1554163200000 | 3356.67 |
1554249600000 | 3370.75 |
1554336000000 | 3363.55 |
1554422400000 | 3349.87 |
1554681600000 | 3358.69 |
1554768000000 | 3366.62 |
1554854400000 | 3379.53 |
1554940800000 | 3351.7 |
1555027200000 | 3365.89 |
1555286400000 | 3365.87 |
1555372800000 | 3376.13 |
1555459200000 | 3372.84 |
1555545600000 | 3379.96 |
1555632000000 | 3379.97 |
1555891200000 | 3371.86 |
1555977600000 | 3387.51 |
1556064000000 | 3391.59 |
1556150400000 | 3389.19 |
1556236800000 | 3388.75 |
1556496000000 | 3391.4 |
1556582400000 | 3365.39 |
1556668800000 | 3365.68 |
1556755200000 | 3370.11 |
1556841600000 | 3373.35 |
1557100800000 | 3299.23 |
1557187200000 | 3319.23 |
1557273600000 | 3291.02 |
1557360000000 | 3256.66 |
1557446400000 | 3271.8 |
1557705600000 | 3256.94 |
1557792000000 | 3233.43 |
1557878400000 | 3249.99 |
1557964800000 | 3265.18 |
1558051200000 | 3253.58 |
1558310400000 | 3245.51 |
1558396800000 | 3228.61 |
1558483200000 | 3248.98 |
1558569600000 | 3246.75 |
1558656000000 | 3225.44 |
1558915200000 | 3233.02 |
1559001600000 | 3276 |
1559088000000 | 3260.84 |
1559174400000 | 3236.2 |
1559260800000 | 3231.65 |
1559520000000 | 3195.47 |
1559606400000 | 3177.7 |
1559692800000 | 3183.8 |
1559779200000 | 3191.98 |
1559865600000 | 3203.11 |
1560124800000 | 3210.95 |
1560211200000 | 3237.02 |
1560297600000 | 3241.64 |
1560384000000 | 3233.45 |
1560470400000 | 3241.99 |
1560729600000 | 3226.05 |
1560816000000 | 3257.65 |
1560902400000 | 3289 |
1560988800000 | 3310.39 |
1561075200000 | 3290.86 |
1561334400000 | 3275.27 |
1561420800000 | 3263.63 |
1561507200000 | 3269 |
1561593600000 | 3296.77 |
1561680000000 | 3288.11 |
1561939200000 | 3303.35 |
1562025600000 | 3348.05 |
1562112000000 | 3372.61 |
1562198400000 | 3375.51 |
1562284800000 | 3391.11 |
1562544000000 | 3357.4 |
1562630400000 | 3331.46 |
1562716800000 | 3348.71 |
1562803200000 | 3377.76 |
1562889600000 | 3372.33 |
1563148800000 | 3368.12 |
1563235200000 | 3379.69 |
1563321600000 | 3378.73 |
1563408000000 | 3386.43 |
1563494400000 | 3416.02 |
1563753600000 | 3417.2 |
1563840000000 | 3441.05 |
1563926400000 | 3449.13 |
1564012800000 | 3452.81 |
1564099200000 | 3425.03 |
1564358400000 | 3422.1 |
1564444800000 | 3411.52 |
1564531200000 | 3396.29 |
1564617600000 | 3381.99 |
1564704000000 | 3324.41 |
1564963200000 | 3212.82 |
1565049600000 | 3151.34 |
1565136000000 | 3163.92 |
1565222400000 | 3214.04 |
1565308800000 | 3218.4 |
1565568000000 | 3196.84 |
1565654400000 | 3188.47 |
1565740800000 | 3187.03 |
1565827200000 | 3144.31 |
1565913600000 | 3150.78 |
1566172800000 | 3192.7 |
1566259200000 | 3221.26 |
1566345600000 | 3218.48 |
1566432000000 | 3224.44 |
1566518400000 | 3216.42 |
1566777600000 | 3177.74 |
1566864000000 | 3188.92 |
1566950400000 | 3215.41 |
1567036800000 | 3209.18 |
1567123200000 | 3249.57 |
1567382400000 | 3259.17 |
1567468800000 | 3266.48 |
1567555200000 | 3285.94 |
1567641600000 | 3315.62 |
1567728000000 | 3347.39 |
1567987200000 | 3342.43 |
1568073600000 | 3329.41 |
1568160000000 | 3355.36 |
1568246400000 | 3358.37 |
1568332800000 | 3348.8 |
1568592000000 | 3363.04 |
1568678400000 | 3336.23 |
1568764800000 | 3330.08 |
1568851200000 | 3321.49 |
1568937600000 | 3337.75 |
1569196800000 | 3332.09 |
1569283200000 | 3339.71 |
1569369600000 | 3319.47 |
1569456000000 | 3320.2 |
1569542400000 | 3328.46 |
1569801600000 | 3330.53 |
1569888000000 | 3325.67 |
1569974400000 | 3292.26 |
1570060800000 | 3273.68 |
1570147200000 | 3282.39 |
1570406400000 | 3290.1 |
1570492800000 | 3306.42 |
1570579200000 | 3287.24 |
1570665600000 | 3285.71 |
1570752000000 | 3307.87 |
1571011200000 | 3318.95 |
1571097600000 | 3304.96 |
1571184000000 | 3317.63 |
1571270400000 | 3318.94 |
1571356800000 | 3303.5 |
1571616000000 | 3305.48 |
1571702400000 | 3311.28 |
1571788800000 | 3308.66 |
1571875200000 | 3313.81 |
1571961600000 | 3323.04 |
1572220800000 | 3329.14 |
1572307200000 | 3330.74 |
1572393600000 | 3319.68 |
1572480000000 | 3327.14 |
1572566400000 | 3335.29 |
1572825600000 | 3362.73 |
1572912000000 | 3388.74 |
1572998400000 | 3375.97 |
1573084800000 | 3401.36 |
1573171200000 | 3385.95 |
1573430400000 | 3369.97 |
1573516800000 | 3371.8 |
1573603200000 | 3351.42 |
1573689600000 | 3344.93 |
1573776000000 | 3356.98 |
1574035200000 | 3342.95 |
1574121600000 | 3365.2 |
1574208000000 | 3347.14 |
1574294400000 | 3312.19 |
1574380800000 | 3325.27 |
1574640000000 | 3327.07 |
1574726400000 | 3351.52 |
1574812800000 | 3373.97 |
1574899200000 | 3367.89 |
1574985600000 | 3349.05 |
1575244800000 | 3351.38 |
1575331200000 | 3322.97 |
1575417600000 | 3290.65 |
1575504000000 | 3307.22 |
1575590400000 | 3336.64 |
1575849600000 | 3328.6 |
1575936000000 | 3300.95 |
1576022400000 | 3327.13 |
1576108800000 | 3333 |
1576195200000 | 3340.11 |
1576454400000 | 3375 |
1576540800000 | 3359.82 |
1576627200000 | 3368.56 |
1576713600000 | 3377.72 |
1576800000000 | 3391.72 |
1577059200000 | 3397.57 |
1577145600000 | 3408.5 |
1577232000000 | 3408.5 |
1577318400000 | 3411.22 |
1577404800000 | 3433.34 |
1577664000000 | 3433.41 |
1577750400000 | 3400.25 |
1577923200000 | 3414.63 |
1578009600000 | 3429.56 |
1578268800000 | 3403.3 |
1578355200000 | 3426.07 |
1578441600000 | 3408.42 |
1578528000000 | 3454.89 |
1578614400000 | 3480.69 |
1578873600000 | 3482.23 |
1578960000000 | 3506.27 |
1579046400000 | 3520.72 |
1579132800000 | 3540.49 |
1579219200000 | 3562.56 |
1579478400000 | 3554.37 |
1579564800000 | 3508.54 |
1579651200000 | 3534.41 |
1579737600000 | 3502.49 |
1579824000000 | 3508.45 |
1580083200000 | 3485.05 |
1580169600000 | 3442.82 |
1580256000000 | 3426.98 |
1580342400000 | 3359.73 |
1580428800000 | 3356.08 |
1580688000000 | 3323.36 |
1580774400000 | 3372.99 |
1580860800000 | 3415.52 |
1580947200000 | 3447.16 |
1581033600000 | 3428.73 |
1581292800000 | 3429.16 |
1581379200000 | 3463.86 |
1581465600000 | 3506.1 |
1581552000000 | 3517.13 |
1581638400000 | 3513.75 |
1581897600000 | 3523.62 |
1581984000000 | 3494.1 |
1582070400000 | 3531.05 |
1582156800000 | 3524.79 |
1582243200000 | 3483.59 |
1582502400000 | 3402.64 |
1582588800000 | 3361.34 |
1582675200000 | 3287.66 |
1582761600000 | 3250.49 |
1582848000000 | 3104.95 |
1583107200000 | 3077.01 |
1583193600000 | 3126.87 |
1583280000000 | 3115.06 |
1583366400000 | 3137.32 |
1583452800000 | 3045.7 |
1583712000000 | 2844.31 |
1583798400000 | 2862.78 |
1583884800000 | 2823.78 |
1583971200000 | 2634.05 |
1584057600000 | 2591.89 |
1584316800000 | 2364.69 |
1584403200000 | 2405.65 |
1584489600000 | 2290.78 |
1584576000000 | 2212.59 |
1584662400000 | 2277 |
1584921600000 | 2081.35 |
1585008000000 | 2217.08 |
1585094400000 | 2317.22 |
1585180800000 | 2347.23 |
1585267200000 | 2328.13 |
1585526400000 | 2370.89 |
1585612800000 | 2393.03 |
1585699200000 | 2426.28 |
1585785600000 | 2403.72 |
1585872000000 | 2366.01 |
1586131200000 | 2447.94 |
1586217600000 | 2499.01 |
1586304000000 | 2513.11 |
1586390400000 | 2592.82 |
1586476800000 | 2592.83 |
1586736000000 | 2616.33 |
1586822400000 | 2678.13 |
1586908800000 | 2675.91 |
1586995200000 | 2666.77 |
1587081600000 | 2712.72 |
1587340800000 | 2692.05 |
1587427200000 | 2595.6 |
1587513600000 | 2614.07 |
1587600000000 | 2650.55 |
1587686400000 | 2636.17 |
1587945600000 | 2702.4 |
1588032000000 | 2729.59 |
1588118400000 | 2762.67 |
1588204800000 | 2794.64 |
1588291200000 | 2683.08 |
1588550400000 | 2679.4 |
1588636800000 | 2750.81 |
1588723200000 | 2767.54 |
1588809600000 | 2784.88 |
1588896000000 | 2812.18 |
1589155200000 | 2843.26 |
1589241600000 | 2816.6 |
1589328000000 | 2798.71 |
1589414400000 | 2762.87 |
1589500800000 | 2793.01 |
1589760000000 | 2845.36 |
1589846400000 | 2884.17 |
1589932800000 | 2906.67 |
1590019200000 | 2908.79 |
1590105600000 | 2862.41 |
1590364800000 | 2911.01 |
1590451200000 | 2975.26 |
1590537600000 | 2936.61 |
1590624000000 | 2940.3 |
1590710400000 | 2938.22 |
1590969600000 | 3013.24 |
1591056000000 | 3068.58 |
1591142400000 | 3099.24 |
1591228800000 | 3078.28 |
1591315200000 | 3099.11 |
1591574400000 | 3118.62 |
1591660800000 | 3130.56 |
1591747200000 | 3146.24 |
1591833600000 | 3044.01 |
1591920000000 | 3007.84 |
1592179200000 | 2952.34 |
1592265600000 | 3055.45 |
1592352000000 | 3101.35 |
1592438400000 | 3070.7 |
1592524800000 | 3103.09 |
1592784000000 | 3073 |
1592870400000 | 3082.38 |
1592956800000 | 3098.44 |
1593043200000 | 3040.09 |
1593129600000 | 3051.91 |
1593388800000 | 3000.41 |
1593475200000 | 3047.8 |
1593561600000 | 3083.73 |
1593648000000 | 3144.99 |
1593734400000 | 3154.05 |
1593993600000 | 3168.93 |
1594080000000 | 3172.81 |
1594166400000 | 3155.09 |
1594252800000 | 3181.67 |
1594339200000 | 3149.53 |
1594598400000 | 3153.7 |
1594684800000 | 3105.06 |
1594771200000 | 3151.53 |
1594857600000 | 3096.39 |
1594944000000 | 3119.51 |
1595203200000 | 3125.23 |
1595289600000 | 3224.52 |
1595376000000 | 3178.65 |
1595462400000 | 3202.22 |
1595548800000 | 3132.85 |
1595808000000 | 3109.51 |
1595894400000 | 3131.65 |
1595980800000 | 3102.04 |
1596067200000 | 3105.46 |
1596153600000 | 3080.72 |
1596412800000 | 3084.27 |
1596499200000 | 3132.78 |
1596585600000 | 3137.23 |
1596672000000 | 3164.77 |
1596758400000 | 3153.85 |
1597017600000 | 3172.25 |
1597104000000 | 3159.56 |
1597190400000 | 3122.86 |
1597276800000 | 3128.66 |
1597363200000 | 3149.52 |
1597622400000 | 3153.69 |
1597708800000 | 3189.86 |
1597795200000 | 3194.3 |
1597881600000 | 3183.09 |
1597968000000 | 3211.63 |
1598227200000 | 3247.78 |
1598313600000 | 3253.63 |
1598400000000 | 3253.69 |
1598486400000 | 3266.28 |
1598572800000 | 3263.77 |
1598832000000 | 3273.46 |
1598918400000 | 3249.26 |
1599004800000 | 3295.93 |
1599091200000 | 3296.76 |
1599177600000 | 3222.61 |
1599436800000 | 3215.82 |
1599523200000 | 3214.95 |
1599609600000 | 3183.61 |
1599696000000 | 3192.85 |
1599782400000 | 3188.35 |
1600041600000 | 3218.82 |
1600128000000 | 3256.44 |
1600214400000 | 3305.68 |
1600300800000 | 3267.48 |
1600387200000 | 3260.61 |
1600646400000 | 3225.28 |
1600732800000 | 3207.02 |
1600819200000 | 3240.88 |
1600905600000 | 3175.77 |
1600992000000 | 3177.68 |
1601251200000 | 3208.2 |
1601337600000 | 3215.89 |
1601424000000 | 3207.95 |
1601510400000 | 3232.53 |
1601596800000 | 3204.62 |
1601856000000 | 3239.06 |
1601942400000 | 3269.59 |
1602028800000 | 3292.87 |
1602115200000 | 3336.05 |
1602201600000 | 3347.07 |
1602460800000 | 3361.76 |
1602547200000 | 3382.51 |
1602633600000 | 3393.41 |
1602720000000 | 3366.12 |
1602806400000 | 3359.45 |
1603065600000 | 3348.16 |
1603152000000 | 3321.66 |
1603238400000 | 3329.24 |
1603324800000 | 3335.08 |
1603411200000 | 3308.55 |
1603670400000 | 3308.26 |
1603756800000 | 3262.37 |
1603843200000 | 3264.04 |
1603929600000 | 3229.17 |
1604016000000 | 3193.95 |
1604275200000 | 3195.25 |
1604361600000 | 3263.41 |
1604448000000 | 3303.1 |
1604534400000 | 3349.2 |
1604620800000 | 3358.8 |
1604880000000 | 3444.51 |
1604966400000 | 3416.35 |
1605052800000 | 3440.59 |
1605139200000 | 3439.84 |
1605225600000 | 3439.13 |
1605484800000 | 3501.92 |
1605571200000 | 3480.49 |
1605657600000 | 3496.18 |
1605744000000 | 3498.55 |
1605830400000 | 3522.6 |
1606089600000 | 3534.68 |
1606176000000 | 3562.25 |
1606262400000 | 3552.95 |
1606348800000 | 3559.65 |
1606435200000 | 3557.6 |
1606694400000 | 3518.02 |
1606780800000 | 3537.28 |
1606867200000 | 3532.43 |
1606953600000 | 3535.39 |
1607040000000 | 3551.9 |
1607299200000 | 3555.02 |
1607385600000 | 3549.4 |
1607472000000 | 3589.74 |
1607558400000 | 3565.22 |
1607644800000 | 3585.19 |
1607904000000 | 3593.41 |
1607990400000 | 3566.51 |
1608076800000 | 3593.55 |
1608163200000 | 3626.66 |
1608249600000 | 3613.19 |
1608508800000 | 3598.79 |
1608595200000 | 3550.96 |
1608681600000 | 3598.82 |
1608768000000 | 3618.24 |
1608854400000 | 3618.24 |
1609113600000 | 3602.99 |
1609200000000 | 3641.02 |
1609286400000 | 3655.5 |
1609372800000 | 3670.57 |
1609718400000 | 3688.16 |
1609804800000 | 3705.99 |
1609891200000 | 3700.09 |
1609977600000 | 3707.16 |
1610064000000 | 3745.78 |
1610323200000 | 3701.06 |
1610409600000 | 3715.68 |
1610496000000 | 3738.44 |
1610582400000 | 3771.99 |
1610668800000 | 3750.96 |
1610928000000 | 3758.25 |
1611014400000 | 3824.82 |
1611100800000 | 3884.09 |
1611187200000 | 3890.7 |
1611273600000 | 3857.51 |
1611532800000 | 3889.02 |
1611619200000 | 3869.28 |
1611705600000 | 3853.61 |
1611792000000 | 3748.47 |
1611878400000 | 3746.56 |
1612137600000 | 3786.09 |
1612224000000 | 3854.11 |
1612310400000 | 3919.03 |
1612396800000 | 3892.67 |
1612483200000 | 3927.65 |
1612742400000 | 3971.76 |
1612828800000 | 3965.92 |
1612915200000 | 3985.34 |
1613001600000 | 3995.83 |
1613088000000 | 3983.62 |
1613347200000 | 4025.44 |
1613433600000 | 4065.02 |
1613520000000 | 4082.75 |
1613606400000 | 4026.21 |
1613692800000 | 4021.68 |
1613952000000 | 4005.89 |
1614038400000 | 4021.62 |
1614124800000 | 3991.14 |
1614211200000 | 4009.44 |
1614297600000 | 3892.35 |
1614556800000 | 3991.58 |
1614643200000 | 3969.59 |
1614729600000 | 3994.62 |
1614816000000 | 3944.15 |
1614902400000 | 3909.64 |
1615161600000 | 3894.91 |
1615248000000 | 3919.31 |
1615334400000 | 3951.08 |
1615420800000 | 3999.06 |
1615507200000 | 4021.92 |
1615766400000 | 4028.33 |
1615852800000 | 4093.32 |
1615939200000 | 4082.65 |
1616025600000 | 4102.92 |
1616112000000 | 4068.27 |
1616371200000 | 4072.37 |
1616457600000 | 4024.29 |
1616544000000 | 3979.86 |
1616630400000 | 3993.68 |
1616716800000 | 4052.94 |
1616976000000 | 4042.6 |
1617062400000 | 4035.45 |
1617148800000 | 4047.09 |
1617235200000 | 4101.43 |
1617321600000 | 4101.96 |
1617580800000 | 4112.28 |
1617667200000 | 4139.86 |
1617753600000 | 4133.27 |
1617840000000 | 4165.16 |
1617926400000 | 4162.01 |
1618185600000 | 4112.67 |
1618272000000 | 4120.25 |
1618358400000 | 4183.53 |
1618444800000 | 4205.06 |
1618531200000 | 4214.85 |
1618790400000 | 4234.59 |
1618876800000 | 4209.28 |
1618963200000 | 4208.01 |
1619049600000 | 4225.13 |
1619136000000 | 4225.04 |
1619395200000 | 4240.05 |
1619481600000 | 4233.15 |
1619568000000 | 4242.94 |
1619654400000 | 4249.7 |
1619740800000 | 4242.01 |
1620000000000 | 4216.67 |
1620086400000 | 4238.55 |
1620172800000 | 4250.4 |
1620259200000 | 4209.45 |
1620345600000 | 4204.12 |
1620604800000 | 4245 |
1620691200000 | 4181.31 |
1620777600000 | 4157.57 |
1620864000000 | 4106.32 |
1620950400000 | 4115.49 |
1621209600000 | 4135.76 |
1621296000000 | 4158.43 |
1621382400000 | 4093.11 |
1621468800000 | 4133.81 |
1621555200000 | 4146.32 |
1621814400000 | 4153.63 |
1621900800000 | 4182.49 |
1621987200000 | 4206.99 |
1622073600000 | 4250.67 |
1622160000000 | 4256.35 |
1622419200000 | 4277.21 |
1622505600000 | 4288.33 |
1622592000000 | 4310.14 |
1622678400000 | 4314.33 |
1622764800000 | 4326.23 |
1623024000000 | 4329.99 |
1623110400000 | 4338.42 |
1623196800000 | 4340.86 |
1623283200000 | 4359.67 |
1623369600000 | 4383.06 |
1623628800000 | 4386.72 |
1623715200000 | 4373.93 |
1623801600000 | 4339.82 |
1623888000000 | 4333.25 |
1623974400000 | 4396.81 |
1624233600000 | 4340.17 |
1624320000000 | 4386.3 |
1624406400000 | 4411.95 |
1624492800000 | 4424.32 |
1624579200000 | 4456.46 |
1624838400000 | 4442.54 |
1624924800000 | 4421.69 |
1625011200000 | 4454.72 |
1625097600000 | 4426.53 |
1625184000000 | 4448.81 |
1625443200000 | 4460.55 |
1625529600000 | 4417.66 |
1625616000000 | 4452.2 |
1625702400000 | 4387.01 |
1625788800000 | 4373.16 |
1626048000000 | 4415.88 |
1626134400000 | 4441.21 |
1626220800000 | 4455.75 |
1626307200000 | 4444.11 |
1626393600000 | 4438.3 |
1626652800000 | 4347.46 |
1626739200000 | 4321.35 |
1626825600000 | 4336.84 |
1626912000000 | 4397.86 |
1626998400000 | 4384.22 |
1627257600000 | 4324.1 |
1627344000000 | 4240.61 |
1627430400000 | 4253.26 |
1627516800000 | 4338.36 |
1627603200000 | 4312.38 |
1627862400000 | 4348.53 |
1627948800000 | 4364.62 |
1628035200000 | 4381.04 |
1628121600000 | 4366.75 |
1628208000000 | 4386.34 |
1628467200000 | 4370.77 |
1628553600000 | 4420.76 |
1628640000000 | 4420.86 |
1628726400000 | 4411.34 |
1628812800000 | 4414.34 |
1629072000000 | 4366.39 |
1629158400000 | 4313 |
1629244800000 | 4331.57 |
1629331200000 | 4309.11 |
1629417600000 | 4245.74 |
1629676800000 | 4312.99 |
1629763200000 | 4371.19 |
1629849600000 | 4416.67 |
1629936000000 | 4378.05 |
1630022400000 | 4373.96 |
1630281600000 | 4404.95 |
1630368000000 | 4437.09 |
1630454400000 | 4438 |
1630540800000 | 4462.14 |
1630627200000 | 4498.94 |
1630886400000 | 4512.85 |
1630972800000 | 4507.66 |
1631059200000 | 4484.45 |
1631145600000 | 4413.19 |
1631232000000 | 4444.46 |
1631491200000 | 4438.76 |
1631577600000 | 4428.31 |
1631664000000 | 4402.87 |
1631750400000 | 4383.13 |
1631836800000 | 4395.82 |
1632096000000 | 4285.68 |
1632182400000 | 4288.6 |
1632268800000 | 4313.31 |
1632355200000 | 4395.54 |
1632441600000 | 4337.62 |
1632700800000 | 4358.6 |
1632787200000 | 4329.52 |
1632873600000 | 4286.86 |
1632960000000 | 4354.07 |
1633046400000 | 4327.53 |
1633305600000 | 4336.09 |
1633392000000 | 4315.75 |
1633478400000 | 4296.25 |
1633564800000 | 4378.84 |
1633651200000 | 4399.46 |
1633910400000 | 4408.71 |
1633996800000 | 4396.91 |
1634083200000 | 4417.89 |
1634169600000 | 4470.76 |
1634256000000 | 4502.2 |
1634515200000 | 4496.76 |
1634601600000 | 4537.23 |
1634688000000 | 4557.24 |
1634774400000 | 4545.71 |
1634860800000 | 4547.09 |
1635120000000 | 4553.05 |
1635206400000 | 4563.73 |
1635292800000 | 4532.03 |
1635379200000 | 4491.14 |
1635465600000 | 4507.48 |
1635724800000 | 4518.35 |
1635811200000 | 4453.8 |
1635897600000 | 4463.12 |
1635984000000 | 4493.9 |
1636070400000 | 4489.64 |
1636329600000 | 4482.7 |
1636416000000 | 4490.37 |
1636502400000 | 4497.12 |
1636588800000 | 4490.45 |
1636675200000 | 4534.94 |
1636934400000 | 4586.4 |
1637020800000 | 4593.15 |
1637107200000 | 4608.5 |
1637193600000 | 4585.28 |
1637280000000 | 4593.01 |
1637539200000 | 4595.92 |
1637625600000 | 4555.19 |
1637712000000 | 4552.34 |
1637798400000 | 4564.45 |
1637884800000 | 4407.35 |
1638144000000 | 4394.17 |
1638230400000 | 4400.21 |
1638316800000 | 4359.22 |
1638403200000 | 4307.81 |
1638489600000 | 4288 |
1638748800000 | 4235.68 |
1638835200000 | 4351.5 |
1638921600000 | 4378.18 |
1639008000000 | 4410.78 |
1639094400000 | 4416.97 |
1639353600000 | 4402.85 |
1639440000000 | 4393.59 |
1639526400000 | 4341.81 |
1639612800000 | 4381.91 |
1639699200000 | 4340.85 |
1639958400000 | 4263.91 |
1640044800000 | 4320.33 |
1640131200000 | 4344.91 |
1640217600000 | 4390.81 |
1640304000000 | 4400.51 |
1640563200000 | 4405.76 |
1640649600000 | 4416.58 |
1640736000000 | 4465.04 |
1640822400000 | 4478.62 |
1640908800000 | 4467.71 |
1641168000000 | 4465.16 |
1641254400000 | 4530.09 |
1641340800000 | 4483.06 |
1641427200000 | 4347.84 |
1641513600000 | 4349.64 |
1641772800000 | 4363.77 |
1641859200000 | 4337.34 |
1641945600000 | 4375.35 |
1642032000000 | 4361.03 |
1642118400000 | 4324.28 |
1642377600000 | 4344.48 |
1642464000000 | 4368.77 |
1642550400000 | 4352.45 |
1642636800000 | 4367.88 |
1642723200000 | 4257.77 |
1642982400000 | 4190.95 |
1643068800000 | 4111.21 |
1643155200000 | 4119.06 |
1643241600000 | 4039.71 |
1643328000000 | 4046.27 |
1643587200000 | 4090.78 |
1643673600000 | 4153.64 |
1643760000000 | 4173.27 |
1643846400000 | 4105.45 |
1643932800000 | 4100.94 |
1644192000000 | 4134.81 |
1644278400000 | 4162.65 |
1644364800000 | 4234.88 |
1644451200000 | 4256.72 |
1644537600000 | 4178.86 |
1644796800000 | 4143.33 |
1644883200000 | 4131.85 |
1644969600000 | 4196.3 |
1645056000000 | 4201.51 |
1645142400000 | 4184.33 |
1645401600000 | 4178.64 |
1645488000000 | 4105.34 |
1645574400000 | 4165.98 |
1645660800000 | 4064.06 |
1645747200000 | 4113.2 |
1646006400000 | 4131.21 |
1646092800000 | 4209.05 |
1646179200000 | 4205.83 |
1646265600000 | 4250.49 |
1646352000000 | 4255.3 |
1646611200000 | 4189.26 |
1646697600000 | 4103.25 |
1646784000000 | 4104.15 |
1646870400000 | 4190.24 |
1646956800000 | 4149.93 |
1647216000000 | 4095.4 |
1647302400000 | 4023.92 |
1647388800000 | 4113.79 |
1647475200000 | 4209.19 |
1647561600000 | 4273.2 |
1647820800000 | 4277.19 |
1647907200000 | 4330.88 |
1647993600000 | 4390.68 |
1648080000000 | 4384.89 |
1648166400000 | 4383.13 |
1648425600000 | 4359.1 |
1648512000000 | 4354.21 |
1648598400000 | 4374.83 |
1648684800000 | 4362.35 |
1648771200000 | 4384.97 |
1649030400000 | 4485.34 |
1649116800000 | 4533.72 |
1649203200000 | 4467.56 |
1649289600000 | 4387.5 |
1649376000000 | 4403.81 |
1649635200000 | 4348.5 |
1649721600000 | 4364.18 |
1649808000000 | 4378.74 |
1649894400000 | 4459.8 |
1649980800000 | 4459.8 |
1650240000000 | 4425.89 |
1650326400000 | 4450.41 |
1650412800000 | 4438.88 |
1650499200000 | 4419.21 |
1650585600000 | 4347.98 |
1650844800000 | 4306.14 |
1650931200000 | 4269.54 |
1651017600000 | 4284.34 |
1651104000000 | 4302.25 |
1651190400000 | 4355.75 |
1651449600000 | 4288.18 |
1651536000000 | 4274.29 |
1651622400000 | 4240.19 |
1651708800000 | 4302.23 |
1651795200000 | 4161.66 |
1652054400000 | 4055.38 |
1652140800000 | 3991.12 |
1652227200000 | 4026.74 |
1652313600000 | 3933.73 |
1652400000000 | 4031.45 |
1652659200000 | 4050.15 |
1652745600000 | 4062.75 |
1652832000000 | 4110.42 |
1652918400000 | 4027.96 |
1653004800000 | 4080.83 |
1653264000000 | 4083.17 |
1653350400000 | 4006.53 |
1653436800000 | 4007.01 |
1653523200000 | 3979.81 |
1653609600000 | 4039.76 |
1653868800000 | 4090.17 |
1653955200000 | 4121.84 |
1654041600000 | 4098.93 |
1654128000000 | 4073.41 |
1654214400000 | 4077.48 |
1654473600000 | 4072.54 |
1654560000000 | 4036.7 |
1654646400000 | 4039.53 |
1654732800000 | 3984.01 |
1654819200000 | 3959.61 |
1655078400000 | 3914.81 |
1655164800000 | 3797.38 |
1655251200000 | 3769.83 |
1655337600000 | 3755.69 |
1655424000000 | 3729.04 |
1655683200000 | 3701.65 |
1655769600000 | 3752.97 |
1655856000000 | 3683.31 |
1655942400000 | 3694.02 |
1656028800000 | 3783.02 |
1656288000000 | 3848.11 |
1656374400000 | 3891.91 |
1656460800000 | 3809.43 |
1656547200000 | 3769.15 |
1656633600000 | 3761.19 |
1656892800000 | 3809.16 |
1656979200000 | 3847.49 |
1657065600000 | 3862.28 |
1657152000000 | 3912.02 |
1657238400000 | 3960.18 |
1657497600000 | 3892.44 |
1657584000000 | 3868.58 |
1657670400000 | 3879.1 |
1657756800000 | 3915.21 |
1657843200000 | 3880.39 |
1658102400000 | 3923 |
1658188800000 | 3916.35 |
1658275200000 | 3995.62 |
1658361600000 | 4042.73 |
1658448000000 | 4053.16 |
1658707200000 | 4029.61 |
1658793600000 | 4078.06 |
1658880000000 | 4069.57 |
1658966400000 | 4138.91 |
1659052800000 | 4142.73 |
1659312000000 | 4117.33 |
1659398400000 | 4089.73 |
1659484800000 | 4122.72 |
1659571200000 | 4146.16 |
1659657600000 | 4178.99 |
1659916800000 | 4195.79 |
1660003200000 | 4206.11 |
1660089600000 | 4178.62 |
1660176000000 | 4259.29 |
1660262400000 | 4260.1 |
1660521600000 | 4274.51 |
1660608000000 | 4255.03 |
1660694400000 | 4226.72 |
1660780800000 | 4212.82 |
1660867200000 | 4220.9 |
1661126400000 | 4209.98 |
1661212800000 | 4194.53 |
1661299200000 | 4193.55 |
1661385600000 | 4261.17 |
1661472000000 | 4249.02 |
1661731200000 | 4144.68 |
1661817600000 | 4163.89 |
1661904000000 | 4166.84 |
1661990400000 | 4121.68 |
1662076800000 | 4082.47 |
1662336000000 | 4102.97 |
1662422400000 | 4094.26 |
1662508800000 | 4032.28 |
1662595200000 | 4101.62 |
1662681600000 | 4137.95 |
1662940800000 | 4143.93 |
1663027200000 | 4175.99 |
1663113600000 | 4086.53 |
1663200000000 | 4055.51 |
1663286400000 | 3996.98 |
1663545600000 | 3955.72 |
1663632000000 | 3980.93 |
1663718400000 | 3956.6 |
1663804800000 | 3954.5 |
1663891200000 | 3864.67 |
1664150400000 | 3791.4 |
1664236800000 | 3780.34 |
1664323200000 | 3721.79 |
1664409600000 | 3682.99 |
1664496000000 | 3645.01 |
1664755200000 | 3631.83 |
1664841600000 | 3694.66 |
1664928000000 | 3793.73 |
1665014400000 | 3793.43 |
1665100800000 | 3764.56 |
1665360000000 | 3651.49 |
1665446400000 | 3629.34 |
1665532800000 | 3615.02 |
1665619200000 | 3554.46 |
1665705600000 | 3590.33 |
1665964800000 | 3553.51 |
1666051200000 | 3627.01 |
1666137600000 | 3632.1 |
1666224000000 | 3587.24 |
1666310400000 | 3575.14 |
1666569600000 | 3536.57 |
1666656000000 | 3566.32 |
1666742400000 | 3615.97 |
1666828800000 | 3660.81 |
1666915200000 | 3593.18 |
1667174400000 | 3653.52 |
1667260800000 | 3734.79 |
1667347200000 | 3769.36 |
1667433600000 | 3701.25 |
1667520000000 | 3735.93 |
1667779200000 | 3750.41 |
1667865600000 | 3732.18 |
1667952000000 | 3726.13 |
1668038400000 | 3705.21 |
1668124800000 | 3837.94 |
1668384000000 | 3870.51 |
1668470400000 | 3906.83 |
1668556800000 | 3868.38 |
1668643200000 | 3865.93 |
1668729600000 | 3854.84 |
1668988800000 | 3836.88 |
1669075200000 | 3837.95 |
1669161600000 | 3838.27 |
1669248000000 | 3864.88 |
1669334400000 | 3856.61 |
1669593600000 | 3825.03 |
1669680000000 | 3889.34 |
1669766400000 | 3956.32 |
1669852800000 | 3981.49 |
1669939200000 | 3974.88 |
1670198400000 | 3982.79 |
1670284800000 | 3945.04 |
1670371200000 | 3908.6 |
1670457600000 | 3928.21 |
1670544000000 | 3976.29 |
1670803200000 | 3928.5 |
1670889600000 | 3969.91 |
1670976000000 | 3987.23 |
1671062400000 | 3887.7 |
1671148800000 | 3882.03 |
1671408000000 | 3861.8 |
1671494400000 | 3751.74 |
1671580800000 | 3820.59 |
1671667200000 | 3847.78 |
1671753600000 | 3824.53 |
1672012800000 | 3824.53 |
1672099200000 | 3833.58 |
1672185600000 | 3834.54 |
1672272000000 | 3813.9 |
1672358400000 | 3819.45 |
1672617600000 | 3819.45 |
1672704000000 | 3843.55 |
1672790400000 | 3936.33 |
1672876800000 | 3965.51 |
1672963200000 | 3968.14 |
1673222400000 | 4004.15 |
1673308800000 | 3975.61 |
1673395200000 | 3998.52 |
1673481600000 | 4017.25 |
1673568000000 | 4052.32 |
1673827200000 | 4084.05 |
1673913600000 | 4077.06 |
1674000000000 | 4093.85 |
1674086400000 | 4057.67 |
1674172800000 | 4086.02 |
1674432000000 | 4116.84 |
1674518400000 | 4134.72 |
1674604800000 | 4139.51 |
1674691200000 | 4192.2 |
1674777600000 | 4205.61 |
1675036800000 | 4157.97 |
1675123200000 | 4118.52 |
1675209600000 | 4137.95 |
1675296000000 | 4183.59 |
1675382400000 | 4155.36 |
1675641600000 | 4102.01 |
1675728000000 | 4112.59 |
1675814400000 | 4097.37 |
1675900800000 | 4095.57 |
1675987200000 | 4056.18 |
1676246400000 | 4036.91 |
1676332800000 | 4039.16 |
1676419200000 | 4003.97 |
1676505600000 | 4037.9 |
1676592000000 | 3987.26 |
1676851200000 | 3983.8 |
1676937600000 | 3965.81 |
1677024000000 | 3943.82 |
1677110400000 | 3949.72 |
1677196800000 | 3944.77 |
1677456000000 | 3867.31 |
1677542400000 | 3916.86 |
1677628800000 | 3929.29 |
1677715200000 | 3933.57 |
1677801600000 | 3945.79 |
1678060800000 | 3928.14 |
1678147200000 | 3913.35 |
1678233600000 | 3887.12 |
1678320000000 | 3884.89 |
1678406400000 | 3769.15 |
1678665600000 | 3758.15 |
1678752000000 | 3696.71 |
1678838400000 | 3777.24 |
1678924800000 | 3719.82 |
1679011200000 | 3751.98 |
1679270400000 | 3673.28 |
1679356800000 | 3671.44 |
1679443200000 | 3690.63 |
1679529600000 | 3654.55 |
1679616000000 | 3672.2 |
1679875200000 | 3665.3 |
1679961600000 | 3709.96 |
1680048000000 | 3718.39 |
1680134400000 | 3738.52 |
1680220800000 | 3772.56 |
1680480000000 | 3819.48 |
1680566400000 | 3793.78 |
1680652800000 | 3807.11 |
1680739200000 | 3772.34 |
1680825600000 | 3772.34 |
1681084800000 | 3785.69 |
1681171200000 | 3807.08 |
1681257600000 | 3806.47 |
1681344000000 | 3825.31 |
1681430400000 | 3832.98 |
1681689600000 | 3852.46 |
1681776000000 | 3844.35 |
1681862400000 | 3829.75 |
1681948800000 | 3831.83 |
1682035200000 | 3785.1 |
1682294400000 | 3767.05 |
1682380800000 | 3743.86 |
1682467200000 | 3705.18 |
1682553600000 | 3711.49 |
1682640000000 | 3721.34 |
1682899200000 | 3754.71 |
1682985600000 | 3753.67 |
1683072000000 | 3706.95 |
1683158400000 | 3746.42 |
1683244800000 | 3786.32 |
1683504000000 | 3824.54 |
1683590400000 | 3795.87 |
1683676800000 | 3801.84 |
1683763200000 | 3799.39 |
1683849600000 | 3776.13 |
1684108800000 | 3785.77 |
1684195200000 | 3752.08 |
1684281600000 | 3721.19 |
1684368000000 | 3734.41 |
1684454400000 | 3758.28 |
1684713600000 | 3732.05 |
1684800000000 | 3725.29 |
1684886400000 | 3667.04 |
1684972800000 | 3634.28 |
1685059200000 | 3647.93 |
1685318400000 | 3670.16 |
1685404800000 | 3649.92 |
1685491200000 | 3631.54 |
1685577600000 | 3645.72 |
1685664000000 | 3705.95 |
1685923200000 | 3726.36 |
1686009600000 | 3727.35 |
1686096000000 | 3731.77 |
1686182400000 | 3693.24 |
1686268800000 | 3722.46 |
1686528000000 | 3728.47 |
1686614400000 | 3739.13 |
1686700800000 | 3750.07 |
1686787200000 | 3752.93 |
1686873600000 | 3800.84 |
1687132800000 | 3781.61 |
1687219200000 | 3765.16 |
1687305600000 | 3734.82 |
1687392000000 | 3677.06 |
1687478400000 | 3616.05 |
1687737600000 | 3606.13 |
1687824000000 | 3600.22 |
1687910400000 | 3632.17 |
1687996800000 | 3654.85 |
1688083200000 | 3672.07 |
1688342400000 | 3717.27 |
1688428800000 | 3756.75 |
1688515200000 | 3739.4 |
1688601600000 | 3681.29 |
1688688000000 | 3640.29 |
1688947200000 | 3623.43 |
1689033600000 | 3679.99 |
1689120000000 | 3692.33 |
1689206400000 | 3768.28 |
1689292800000 | 3768.06 |
1689552000000 | 3744.92 |
1689638400000 | 3721.14 |
1689724800000 | 3723.51 |
1689811200000 | 3741.73 |
1689897600000 | 3718.23 |
1690156800000 | 3730.97 |
1690243200000 | 3772.83 |
1690329600000 | 3765.57 |
1690416000000 | 3827.79 |
1690502400000 | 3780.12 |
1690761600000 | 3813.84 |
1690848000000 | 3790.58 |
1690934400000 | 3722.61 |
1691020800000 | 3706.74 |
1691107200000 | 3698.34 |
1691366400000 | 3687.74 |
1691452800000 | 3654.06 |
1691539200000 | 3650.86 |
1691625600000 | 3668.54 |
1691712000000 | 3647.52 |
1691971200000 | 3633.56 |
1692057600000 | 3624.12 |
1692144000000 | 3605.45 |
1692230400000 | 3584.63 |
1692316800000 | 3572.79 |
1692576000000 | 3532.61 |
1692662400000 | 3584.41 |
1692748800000 | 3601.76 |
1692835200000 | 3611.83 |
1692921600000 | 3585.79 |
1693180800000 | 3592.07 |
1693267200000 | 3613.54 |
1693353600000 | 3625.39 |
1693440000000 | 3608.53 |
1693526400000 | 3617.15 |
1693785600000 | 3642.32 |
1693872000000 | 3610.63 |
1693958400000 | 3580.99 |
1694044800000 | 3553.79 |
1694131200000 | 3550.51 |
1694390400000 | 3567.55 |
1694476800000 | 3584.48 |
1694563200000 | 3556.66 |
1694649600000 | 3605 |
1694736000000 | 3641 |
1694995200000 | 3604.88 |
1695081600000 | 3599.56 |
1695168000000 | 3586.82 |
1695254400000 | 3542.61 |
1695340800000 | 3515.88 |
1695600000000 | 3515.27 |
1695686400000 | 3488.42 |
1695772800000 | 3492.3 |
1695859200000 | 3472.34 |
1695945600000 | 3513.65 |
1696204800000 | 3502.59 |
1696291200000 | 3424.71 |
1696377600000 | 3389.32 |
1696464000000 | 3403.15 |
1696550400000 | 3413.63 |
1696809600000 | 3429.68 |
1696896000000 | 3463.41 |
1696982400000 | 3480.1 |
1697068800000 | 3490.03 |
1697155200000 | 3451.52 |
1697414400000 | 3421.17 |
1697500800000 | 3427.21 |
1697587200000 | 3417.04 |
1697673600000 | 3365.46 |
1697760000000 | 3315.59 |
1698019200000 | 3287.39 |
1698105600000 | 3314.38 |
1698192000000 | 3288.31 |
1698278400000 | 3268.54 |
1698364800000 | 3281.33 |
1698624000000 | 3268.43 |
1698710400000 | 3262.93 |
1698796800000 | 3295.8 |
1698883200000 | 3340.17 |
1698969600000 | 3387.65 |
1699228800000 | 3413.78 |
1699315200000 | 3388.72 |
1699401600000 | 3380.88 |
1699488000000 | 3374.66 |
1699574400000 | 3336.8 |
1699833600000 | 3338.2 |
1699920000000 | 3357.95 |
1700006400000 | 3431.46 |
1700092800000 | 3369.84 |
1700179200000 | 3372.33 |
1700438400000 | 3384.4 |
1700524800000 | 3399.43 |
1700611200000 | 3384.05 |
1700697600000 | 3381.5 |
1700784000000 | 3376.14 |
1701043200000 | 3366.61 |
1701129600000 | 3380.8 |
1701216000000 | 3380.97 |
1701302400000 | 3410.11 |
1701388800000 | 3432.73 |
1701648000000 | 3449.88 |
1701734400000 | 3388.41 |
1701820800000 | 3453.06 |
1701907200000 | 3445.51 |
1701993600000 | 3453.25 |
1702252800000 | 3443.37 |
1702339200000 | 3440.09 |
1702425600000 | 3438.63 |
1702512000000 | 3496.39 |
1702598400000 | 3550.51 |
1702857600000 | 3536.39 |
1702944000000 | 3557.36 |
1703030400000 | 3580.73 |
1703116800000 | 3563.77 |
1703203200000 | 3555.51 |
1703462400000 | 3555.51 |
1703548800000 | 3553.05 |
1703635200000 | 3578.32 |
1703721600000 | 3621 |
1703808000000 | 3621.37 |
1704153600000 | 3631.12 |
1704240000000 | 3569.79 |
1704326400000 | 3539.79 |
1704412800000 | 3525.32 |
1704672000000 | 3493.75 |
1704758400000 | 3531.87 |
1704844800000 | 3521.72 |
1704931200000 | 3534.17 |
1705017600000 | 3534.96 |
1705276800000 | 3526.2 |
1705363200000 | 3492.03 |
1705449600000 | 3433.3 |
1705536000000 | 3429.87 |
1705622400000 | 3437.84 |
1705881600000 | 3423.64 |
1705968000000 | 3446.84 |
1706054400000 | 3471.18 |
1706140800000 | 3488.94 |
1706227200000 | 3466.47 |
1706486400000 | 3492.75 |
1706572800000 | 3478.52 |
1706659200000 | 3490.84 |
1706745600000 | 3453.09 |
1706832000000 | 3492.03 |
1707091200000 | 3457.76 |
1707177600000 | 3483.18 |
1707264000000 | 3508.99 |
1707350400000 | 3501.96 |
1707436800000 | 3497.93 |
1707696000000 | 3506.86 |
1707782400000 | 3501 |
1707868800000 | 3491.55 |
1707955200000 | 3523.32 |
1708041600000 | 3553.85 |
1708300800000 | 3549.57 |
1708387200000 | 3550.6 |
1708473600000 | 3535.54 |
1708560000000 | 3550.11 |
1708646400000 | 3552.1 |
1708905600000 | 3541.73 |
1708992000000 | 3539.4 |
1709078400000 | 3525.46 |
1709164800000 | 3557.74 |
1709251200000 | 3566.57 |
1709510400000 | 3562.55 |
1709596800000 | 3557.5 |
1709683200000 | 3570.76 |
1709769600000 | 3607.05 |
1709856000000 | 3631.42 |
1710115200000 | 3606.51 |
1710201600000 | 3637.97 |
1710288000000 | 3640.38 |
1710374400000 | 3638.61 |
1710460800000 | 3619.5 |
1710720000000 | 3615.52 |
1710806400000 | 3605.61 |
1710892800000 | 3609.66 |
1710979200000 | 3678.13 |
1711065600000 | 3641 |
1711324800000 | 3648.56 |
1711411200000 | 3645.84 |
1711497600000 | 3649.59 |
1711584000000 | 3700.31 |
1711670400000 | 3700.31 |
1711929600000 | 3708.61 |
1712016000000 | 3710.67 |
1712102400000 | 3662.47 |
1712188800000 | 3702.41 |
1712275200000 | 3677.04 |
1712534400000 | 3693.57 |
1712620800000 | 3720.85 |
1712707200000 | 3725.62 |
1712793600000 | 3720.39 |
1712880000000 | 3720.04 |
1713139200000 | 3674.03 |
1713225600000 | 3571.29 |
1713312000000 | 3590.55 |
1713398400000 | 3603.79 |
1713484800000 | 3541.66 |
1713744000000 | 3598.37 |
1713830400000 | 3609.55 |
1713916800000 | 3630.64 |
1714003200000 | 3625.14 |
1714089600000 | 3631.08 |
1714348800000 | 3694.72 |
1714435200000 | 3667.76 |
1714521600000 | 3624.71 |
1714608000000 | 3658.23 |
1714694400000 | 3688.47 |
1714953600000 | 3701.37 |
1715040000000 | 3738.28 |
1715126400000 | 3733.17 |
1715212800000 | 3720.84 |
1715299200000 | 3748.05 |
1715558400000 | 3743.83 |
1715644800000 | 3735.8 |
1715731200000 | 3742.36 |
1715817600000 | 3773.87 |
1715904000000 | 3757.63 |
1716163200000 | 3783.55 |
1716249600000 | 3769.66 |
1716336000000 | 3762.88 |
1716422400000 | 3730.24 |
1716508800000 | 3694.32 |
1716768000000 | 3734.8 |
1716854400000 | 3713.54 |
1716940800000 | 3691.08 |
1717027200000 | 3666.35 |
1717113600000 | 3692.13 |
1717372800000 | 3713.5 |
1717459200000 | 3681.45 |
1717545600000 | 3675.42 |
1717632000000 | 3696.21 |
1717718400000 | 3692.03 |
1717977600000 | 3717.51 |
1718064000000 | 3669.86 |
1718150400000 | 3646.37 |
1718236800000 | 3672.54 |
1718323200000 | 3678.95 |
1718582400000 | 3646.71 |
1718668800000 | 3678.47 |
1718755200000 | 3697.86 |
1718841600000 | 3712.95 |
1718928000000 | 3722.96 |
1719187200000 | 3688.07 |
1719273600000 | 3708.66 |
1719360000000 | 3702.5 |
1719446400000 | 3679.33 |
1719532800000 | 3694.98 |
1719792000000 | 3666.52 |
1719878400000 | 3659.64 |
1719964800000 | 3678.91 |
1720051200000 | 3699.57 |
1720137600000 | 3694.65 |
1720396800000 | 3679.84 |
1720483200000 | 3695.6 |
1720569600000 | 3688.69 |
1720656000000 | 3735.69 |
1720742400000 | 3781.04 |
1721001600000 | 3773.93 |
1721088000000 | 3750.59 |
1721174400000 | 3760 |
1721260800000 | 3754.26 |
1721347200000 | 3707.25 |
1721606400000 | 3683.74 |
1721692800000 | 3697.75 |
1721779200000 | 3679.69 |
1721865600000 | 3604.35 |
1721952000000 | 3613.22 |
1722211200000 | 3642.8 |
1722297600000 | 3622.46 |
1722384000000 | 3687.09 |
1722470400000 | 3705.13 |
1722556800000 | 3599.92 |
1722816000000 | 3429.94 |
1722902400000 | 3461.33 |
1722988800000 | 3503.58 |
1723075200000 | 3491.59 |
1723161600000 | 3532.72 |
1723420800000 | 3555.14 |
1723507200000 | 3575.66 |
1723593600000 | 3572 |
1723680000000 | 3600.18 |
1723766400000 | 3644.16 |
1724025600000 | 3654.8 |
1724112000000 | 3659.38 |
1724198400000 | 3666.92 |
1724284800000 | 3667.26 |
1724371200000 | 3656.59 |
1724630400000 | 3689.79 |
1724716800000 | 3679.47 |
1724803200000 | 3680.6 |
1724889600000 | 3682.33 |
1724976000000 | 3728.15 |
1725235200000 | 3720.03 |
1725321600000 | 3686.32 |
1725408000000 | 3615.46 |
1725494400000 | 3627.98 |
1725580800000 | 3611.09 |
1725840000000 | 3578.2 |
1725926400000 | 3594.97 |
1726012800000 | 3593.18 |
1726099200000 | 3660.44 |
1726185600000 | 3690.49 |
1726444800000 | 3672.63 |
1726531200000 | 3698.96 |
1726617600000 | 3700.45 |
1726704000000 | 3762.29 |
1726790400000 | 3767.87 |
1727049600000 | 3781.41 |
1727136000000 | 3826.46 |
1727222400000 | 3812.82 |
1727308800000 | 3905.49 |
1727395200000 | 3963.9 |
1727654400000 | 4005.84 |
1727740800000 | 4017.06 |
1727827200000 | 4049.08 |
1727913600000 | 4006.58 |
1728000000000 | 4016.47 |
1728259200000 | 4018.63 |
1728345600000 | 4055.97 |
1728432000000 | 3956.47 |
1728518400000 | 3947.8 |
1728604800000 | 3989.08 |
1728864000000 | 3995.38 |
1728950400000 | 3984.45 |
1729036800000 | 3988.34 |
1729123200000 | 3955.96 |
1729209600000 | 4009.65 |
1729468800000 | 4002.56 |
1729555200000 | 4016.81 |
1729641600000 | 4005.05 |
1729728000000 | 3987.84 |
1729814400000 | 3939.25 |
1730073600000 | 3945.61 |
1730160000000 | 3948.45 |
1730246400000 | 3922.12 |
1730332800000 | 3883.69 |
1730419200000 | 3856.76 |
1730678400000 | 3884.43 |
1730764800000 | 3868.99 |
1730851200000 | 3903.84 |
1730937600000 | 3926.76 |
1731024000000 | 3975.5 |
1731283200000 | 3950.44 |
1731369600000 | 3937.85 |
1731456000000 | 3910.05 |
1731542400000 | 3917.52 |
1731628800000 | 3899.08 |
1731888000000 | 3892.92 |
1731974400000 | 3918.4 |
1732060800000 | 3945.13 |
1732147200000 | 3945.99 |
1732233600000 | 3972.22 |
1732492800000 | 3984.62 |
1732579200000 | 3971.78 |
1732665600000 | 3956.89 |
1732752000000 | 3969.74 |
1732838400000 | 3965.73 |
STOXX Developed Asia Pacific ex Japan Small Cap | STOXX World AC Small Cap | |
---|---|---|
2017 | 10.353116351121 | 8.7626400919416 |
2018 | -12.182643781832 | -9.7655955456336 |
2019 | 17.126227887847 | 25.721507602036 |
2020 | 7.8869842162175 | 8.9690283642448 |
2021 | 21.625446427131 | 21.024478286178 |
2022 | -14.509894330652 | -14.815572704003 |
2023 | -5.1860870020565 | 12.334952851604 |
2024 | 11.007556703403 | 22.662893984092 |
Methodology
The STOXX Developed Asia Pacific ex Japan Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small cap companies from Developed Markets in Asia and Pacific excluding Japan, covering approximately 15% of investable market capitalization. The indices are weighted according to the free float market capitalization with adjustment for foreign ownership restrictions.The index follows the STOXX Global calendar.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1213360394 | SWAXJSR | .SWAXJSR | |
Gross Return EUR | CH1213360402 | SWAXJSGR | .SWAXJSGR | |
Price EUR | CH1213360386 | SWAXJSP | .SWAXJSP | |
Price USD | CH1213360410 | SWAXJSL | .SWAXJSL | |
Gross Return USD | CH1213360436 | SWAXJSGV | .SWAXJSGV | |
Net Return USD | CH1213360428 | SWAXJSV | .SWAXJSV |
Quick Facts
Weighting | Free-float market capitalization |
Cap Factor | na |
No. of components | Variable |
Review frequency | Semi-annually |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 1000 as of March. 21, 1997 |
History | Available from Mar. 21, 1997 |
Inception date | April. 26, 2024 |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
TECHNOLOGY ONE | Technology | Australia | 1.620% |
TELIX PHARMACEUTICALS | Health Care | Australia | 1.272% |
STEADFAST GROUP | Insurance | Australia | 1.145% |
HUB24 | Financial Services | Australia | 0.998% |
Ansell Ltd. | Health Care | Australia | 0.862% |
AAC TECHNOLOGIES HDG | Technology | Hong Kong | 0.861% |
ASMPT | Technology | Hong Kong | 0.845% |
SANDFIRE RESOURCES | Basic Resources | Australia | 0.845% |
Lend Lease Group | Construction and Materials | Australia | 0.835% |
Bank of Queensland Ltd. | Banks | Australia | 0.813% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.