Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Colombia Small Cap
Index Description
The STOXX Colombia Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Colombia covering approximately 15% of investable market capitalization. STOXX Colombia Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Colombia Small Cap | 6.8 | 3.4 | 0.8 | 0.8 | 1.3 | 0.4 | 38.3 | 12.6 | 80.9 |
STOXX Emerging Markets All Cap | 29,153.0 | 9,792.0 | 1.4 | 0.2 | 780.7 | 0.0 | 8.0 | 0.0 | 8.1 |
Supersector weighting (top 10)
Construction and Materials | 73.7 |
---|---|
Banks | 13.6 |
Utilities | 12.6 |
Country weighting
Colombia | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Colombia Small Cap | 3.3 | 7.0 | 44.1 | -5.6 | -33.1 | N/A | N/A | 43.9 | -1.9 | -7.7 |
STOXX Emerging Markets All Cap | -4.3 | 11.7 | 25.8 | -2.3 | 26.5 | N/A | N/A | 25.7 | -0.8 | 4.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Colombia Small Cap | N/A | N/A | 24.6 | 30.3 | 33.5 | N/A | N/A | 1.0 | -0.2 | -0.3 |
STOXX Emerging Markets All Cap | N/A | N/A | 13.0 | 15.6 | 17.4 | N/A | N/A | 1.8 | -0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Colombia Small Cap | 0.0 | 0.1 | 0.1 | 0.2 | 0.4 | 25.5 | 25.3 | 26.2 | 31.2 | 31.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Colombia Small Cap | 0.0 | 0.3 | 0.3 | 0.4 | 0.7 | 3.3 | -0.3 | 0.5 | -0.1 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
BENCHMARK INDICES
STOXX Colombia 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 Colombia Small Cap | -6.6 | 29.7 | 2.9 | 2.9 | 0.9 | 3.4 | 0.7 | N/A |
STOXX Emerging Markets All Cap | 18.1 | 14.0 | 15.3 | 15.3 | 1.8 | 3.1 | 0.9 | 21.1 |
Performance and annual returns
STOXX Colombia Small Cap | |
---|---|
1064188800000 | 1000 |
1064275200000 | 981.33 |
1064361600000 | 979.55 |
1064448000000 | 962.06 |
1064534400000 | 965.94 |
1064793600000 | 955.8 |
1064880000000 | 960.9 |
1064966400000 | 965.43 |
1065052800000 | 984.82 |
1065139200000 | 999.84 |
1065398400000 | 1001.06 |
1065484800000 | 996.12 |
1065571200000 | 988.24 |
1065657600000 | 988.45 |
1065744000000 | 966.87 |
1066003200000 | 969.03 |
1066089600000 | 973 |
1066176000000 | 967.87 |
1066262400000 | 972.74 |
1066348800000 | 975.6 |
1066608000000 | 985.59 |
1066694400000 | 980.07 |
1066780800000 | 987.76 |
1066867200000 | 995.22 |
1066953600000 | 1004.16 |
1067212800000 | 973.58 |
1067299200000 | 978.67 |
1067385600000 | 989.54 |
1067472000000 | 973.85 |
1067558400000 | 1002.1 |
1067817600000 | 1003.37 |
1067904000000 | 1021.8 |
1067990400000 | 1037.63 |
1068076800000 | 1039.69 |
1068163200000 | 1045.42 |
1068422400000 | 1038.83 |
1068508800000 | 1030.98 |
1068595200000 | 1032.48 |
1068681600000 | 1035.52 |
1068768000000 | 1048.41 |
1069027200000 | 1049.09 |
1069113600000 | 1063.71 |
1069200000000 | 1070.58 |
1069286400000 | 1070.87 |
1069372800000 | 1077.31 |
1069632000000 | 1079.23 |
1069718400000 | 1073.13 |
1069804800000 | 1086.6 |
1069891200000 | 1093.78 |
1069977600000 | 1114.83 |
1070236800000 | 1117.23 |
1070323200000 | 1118.61 |
1070409600000 | 1118.8 |
1070496000000 | 1123.43 |
1070582400000 | 1126 |
1070841600000 | 1124.42 |
1070928000000 | 1126.85 |
1071014400000 | 1150.91 |
1071100800000 | 1166.23 |
1071187200000 | 1164.3 |
1071446400000 | 1180.62 |
1071532800000 | 1187.23 |
1071619200000 | 1196.29 |
1071705600000 | 1191.92 |
1071792000000 | 1192.99 |
1072051200000 | 1194.16 |
1072137600000 | 1191.97 |
1072224000000 | 1188.13 |
1072310400000 | 1188.13 |
1072396800000 | 1187.45 |
1072656000000 | 1194.53 |
1072742400000 | 1203.05 |
1072828800000 | 1201.93 |
1073001600000 | 1203.37 |
1073260800000 | 1231.76 |
1073347200000 | 1251.68 |
1073433600000 | 1269.3 |
1073520000000 | 1282.45 |
1073606400000 | 1271.45 |
1073865600000 | 1263.12 |
1073952000000 | 1245.92 |
1074038400000 | 1232.25 |
1074124800000 | 1275.56 |
1074211200000 | 1306.44 |
1074470400000 | 1322.09 |
1074556800000 | 1351.24 |
1074643200000 | 1352.79 |
1074729600000 | 1380.33 |
1074816000000 | 1355.69 |
1075075200000 | 1352.76 |
1075161600000 | 1420.26 |
1075248000000 | 1428.13 |
1075334400000 | 1487.87 |
1075420800000 | 1501.67 |
1075680000000 | 1463.18 |
1075766400000 | 1483.03 |
1075852800000 | 1505.56 |
1075939200000 | 1536.51 |
1076025600000 | 1558.56 |
1076284800000 | 1678.02 |
1076371200000 | 1634.31 |
1076457600000 | 1624.5 |
1076544000000 | 1613.62 |
1076630400000 | 1626.58 |
1076889600000 | 1688.38 |
1076976000000 | 1734.37 |
1077062400000 | 1787.08 |
1077148800000 | 1816.99 |
1077235200000 | 1856.49 |
1077494400000 | 1901.94 |
1077580800000 | 1771.44 |
1077667200000 | 1779.35 |
1077753600000 | 1733.32 |
1077840000000 | 1815.62 |
1078099200000 | 1812.78 |
1078185600000 | 1782.12 |
1078272000000 | 1686.27 |
1078358400000 | 1694.75 |
1078444800000 | 1773.89 |
1078704000000 | 1784.53 |
1078790400000 | 1768.87 |
1078876800000 | 1782.84 |
1078963200000 | 1798.44 |
1079049600000 | 1819.37 |
1079308800000 | 1808.31 |
1079395200000 | 1821.25 |
1079481600000 | 1814.62 |
1079568000000 | 1814.41 |
1079654400000 | 1835.15 |
1079913600000 | 1831 |
1080000000000 | 1836.64 |
1080086400000 | 1810.28 |
1080172800000 | 1789.04 |
1080259200000 | 1820.92 |
1080518400000 | 1832.19 |
1080604800000 | 1835.27 |
1080691200000 | 1860.35 |
1080777600000 | 1877.2 |
1080864000000 | 1939.31 |
1081123200000 | 1936.73 |
1081209600000 | 1911.43 |
1081296000000 | 1947.51 |
1081382400000 | 1949.01 |
1081468800000 | 1949.01 |
1081728000000 | 1951.65 |
1081814400000 | 1936.07 |
1081900800000 | 1968.15 |
1081987200000 | 1940.84 |
1082073600000 | 1946.09 |
1082332800000 | 1955.99 |
1082419200000 | 1929.67 |
1082505600000 | 1893.67 |
1082592000000 | 1914.54 |
1082678400000 | 1916.51 |
1082937600000 | 1934.73 |
1083024000000 | 1971.53 |
1083110400000 | 1941.51 |
1083196800000 | 1896.05 |
1083283200000 | 1873.66 |
1083542400000 | 1841.45 |
1083628800000 | 1849.53 |
1083715200000 | 1872.81 |
1083801600000 | 1797.12 |
1083888000000 | 1732.11 |
1084147200000 | 1619.13 |
1084233600000 | 1605.13 |
1084320000000 | 1548.37 |
1084406400000 | 1413.99 |
1084492800000 | 1537.58 |
1084752000000 | 1516.01 |
1084838400000 | 1491.8 |
1084924800000 | 1557.37 |
1085011200000 | 1538.78 |
1085097600000 | 1512.67 |
1085356800000 | 1513.66 |
1085443200000 | 1502.15 |
1085529600000 | 1496.44 |
1085616000000 | 1508.78 |
1085702400000 | 1553.85 |
1085961600000 | 1556.72 |
1086048000000 | 1562.57 |
1086134400000 | 1636.23 |
1086220800000 | 1667.7 |
1086307200000 | 1693.13 |
1086566400000 | 1717.87 |
1086652800000 | 1680.13 |
1086739200000 | 1654.9 |
1086825600000 | 1633.65 |
1086912000000 | 1600.36 |
1087171200000 | 1598.25 |
1087257600000 | 1600.15 |
1087344000000 | 1620.68 |
1087430400000 | 1612.51 |
1087516800000 | 1583.98 |
1087776000000 | 1586.44 |
1087862400000 | 1583.47 |
1087948800000 | 1538.92 |
1088035200000 | 1590.84 |
1088121600000 | 1593.43 |
1088380800000 | 1595.53 |
1088467200000 | 1592.61 |
1088553600000 | 1596.53 |
1088640000000 | 1603.39 |
1088726400000 | 1606.64 |
1088985600000 | 1610.23 |
1089072000000 | 1587.71 |
1089158400000 | 1593.07 |
1089244800000 | 1567.77 |
1089331200000 | 1597.08 |
1089590400000 | 1595.9 |
1089676800000 | 1593.07 |
1089763200000 | 1599.96 |
1089849600000 | 1609.51 |
1089936000000 | 1622.81 |
1090195200000 | 1612.05 |
1090281600000 | 1610.49 |
1090368000000 | 1602.87 |
1090454400000 | 1612.63 |
1090540800000 | 1583.46 |
1090800000000 | 1567.01 |
1090886400000 | 1542.13 |
1090972800000 | 1486.74 |
1091059200000 | 1502.39 |
1091145600000 | 1554.2 |
1091404800000 | 1508.01 |
1091491200000 | 1507.21 |
1091577600000 | 1510.23 |
1091664000000 | 1488.49 |
1091750400000 | 1499.29 |
1092009600000 | 1531.96 |
1092096000000 | 1503.06 |
1092182400000 | 1482.47 |
1092268800000 | 1478.98 |
1092355200000 | 1466.85 |
1092614400000 | 1463.5 |
1092700800000 | 1405.83 |
1092787200000 | 1450.38 |
1092873600000 | 1481.96 |
1092960000000 | 1482.3 |
1093219200000 | 1519.48 |
1093305600000 | 1554.72 |
1093392000000 | 1564.5 |
1093478400000 | 1550.1 |
1093564800000 | 1561.33 |
1093824000000 | 1593.96 |
1093910400000 | 1605.98 |
1093996800000 | 1697.47 |
1094083200000 | 1700.45 |
1094169600000 | 1749.77 |
1094428800000 | 1772.74 |
1094515200000 | 1812.54 |
1094601600000 | 1894.56 |
1094688000000 | 1812.12 |
1094774400000 | 1809.92 |
1095033600000 | 1923.45 |
1095120000000 | 1985.41 |
1095206400000 | 2055.45 |
1095292800000 | 2031.97 |
1095379200000 | 2071.8 |
1095638400000 | 2089.81 |
1095724800000 | 2078.75 |
1095811200000 | 2115.21 |
1095897600000 | 2219.71 |
1095984000000 | 2159.64 |
1096243200000 | 2154.52 |
1096329600000 | 2101.68 |
1096416000000 | 2104.62 |
1096502400000 | 2084.01 |
1096588800000 | 2096.17 |
1096848000000 | 2121.39 |
1096934400000 | 2110.65 |
1097020800000 | 2118.25 |
1097107200000 | 2107.01 |
1097193600000 | 2108.4 |
1097452800000 | 2147.15 |
1097539200000 | 2169.43 |
1097625600000 | 2166.72 |
1097712000000 | 2200.81 |
1097798400000 | 2202.03 |
1098057600000 | 2202.46 |
1098144000000 | 2209.96 |
1098230400000 | 2184.37 |
1098316800000 | 2193.76 |
1098403200000 | 2189.08 |
1098662400000 | 2171.35 |
1098748800000 | 2159.84 |
1098835200000 | 2151.83 |
1098921600000 | 2144.64 |
1099008000000 | 2174.44 |
1099267200000 | 2183 |
1099353600000 | 2206.37 |
1099440000000 | 2247.6 |
1099526400000 | 2290.44 |
1099612800000 | 2299.47 |
1099872000000 | 2298.23 |
1099958400000 | 2296.06 |
1100044800000 | 2324.65 |
1100131200000 | 2343.1 |
1100217600000 | 2356.53 |
1100476800000 | 2361.18 |
1100563200000 | 2342.89 |
1100649600000 | 2310.8 |
1100736000000 | 2340.75 |
1100822400000 | 2366.46 |
1101081600000 | 2362.29 |
1101168000000 | 2371.92 |
1101254400000 | 2381.54 |
1101340800000 | 2383.69 |
1101427200000 | 2415.17 |
1101686400000 | 2438.44 |
1101772800000 | 2435.86 |
1101859200000 | 2455.48 |
1101945600000 | 2351.49 |
1102032000000 | 2397.4 |
1102291200000 | 2345.02 |
1102377600000 | 2334.82 |
1102464000000 | 2332.82 |
1102550400000 | 2327.63 |
1102636800000 | 2417.08 |
1102896000000 | 2445.6 |
1102982400000 | 2481.72 |
1103068800000 | 2469.04 |
1103155200000 | 2468.92 |
1103241600000 | 2475.53 |
1103500800000 | 2522.97 |
1103587200000 | 2516.55 |
1103673600000 | 2450.34 |
1103760000000 | 2467.99 |
1103846400000 | 2460.87 |
1104105600000 | 2515.26 |
1104192000000 | 2494.19 |
1104278400000 | 2481.21 |
1104364800000 | 2517.36 |
1104451200000 | 2544.12 |
1104710400000 | 2558.08 |
1104796800000 | 2587.73 |
1104883200000 | 2539.65 |
1104969600000 | 2467.26 |
1105056000000 | 2504.1 |
1105315200000 | 2490.85 |
1105401600000 | 2516.32 |
1105488000000 | 2565.49 |
1105574400000 | 2583.99 |
1105660800000 | 2557.01 |
1105920000000 | 2538.01 |
1106006400000 | 2549.96 |
1106092800000 | 2572.16 |
1106179200000 | 2575.6 |
1106265600000 | 2586.7 |
1106524800000 | 2613.74 |
1106611200000 | 2569.37 |
1106697600000 | 2564.74 |
1106784000000 | 2565.93 |
1106870400000 | 2577.38 |
1107129600000 | 2626.49 |
1107216000000 | 2655.26 |
1107302400000 | 2656.72 |
1107388800000 | 2659.64 |
1107475200000 | 2739.59 |
1107734400000 | 2756.56 |
1107820800000 | 2789.51 |
1107907200000 | 2797.24 |
1107993600000 | 2920.43 |
1108080000000 | 2907.23 |
1108339200000 | 2902.89 |
1108425600000 | 2922.21 |
1108512000000 | 2924.69 |
1108598400000 | 2885.02 |
1108684800000 | 2920.51 |
1108944000000 | 3050.1 |
1109030400000 | 3114.4 |
1109116800000 | 3198.57 |
1109203200000 | 3326.04 |
1109289600000 | 3210.6 |
1109548800000 | 3203 |
1109635200000 | 3155.31 |
1109721600000 | 3108.5 |
1109808000000 | 2984.65 |
1109894400000 | 2970.06 |
1110153600000 | 3064.58 |
1110240000000 | 3003.37 |
1110326400000 | 2954.02 |
1110412800000 | 2905.49 |
1110499200000 | 2908.5 |
1110758400000 | 2812.84 |
1110844800000 | 2674.77 |
1110931200000 | 2685.39 |
1111017600000 | 2749.6 |
1111104000000 | 2756.04 |
1111363200000 | 2762.59 |
1111449600000 | 2779.54 |
1111536000000 | 2738.29 |
1111622400000 | 2738.17 |
1111708800000 | 2738.17 |
1111968000000 | 2642.89 |
1112054400000 | 2623.03 |
1112140800000 | 2667.95 |
1112227200000 | 2719.44 |
1112313600000 | 2723.6 |
1112572800000 | 2311.48 |
1112659200000 | 2344.77 |
1112745600000 | 2363.61 |
1112832000000 | 2445.33 |
1112918400000 | 2425.18 |
1113177600000 | 2895.71 |
1113264000000 | 2847.34 |
1113350400000 | 2887.06 |
1113436800000 | 2895.28 |
1113523200000 | 2848.39 |
1113782400000 | 2809.16 |
1113868800000 | 2813.85 |
1113955200000 | 2824.2 |
1114041600000 | 2847.4 |
1114128000000 | 2897.04 |
1114387200000 | 2916.12 |
1114473600000 | 2931.34 |
1114560000000 | 2846.04 |
1114646400000 | 2796.17 |
1114732800000 | 2779.54 |
1114992000000 | 2762.56 |
1115078400000 | 2755.49 |
1115164800000 | 2832.57 |
1115251200000 | 2864.62 |
1115337600000 | 2841.53 |
1115596800000 | 2840.8 |
1115683200000 | 2827.65 |
1115769600000 | 2818.26 |
1115856000000 | 2805.39 |
1115942400000 | 2795.59 |
1116201600000 | 2791.66 |
1116288000000 | 2800.62 |
1116374400000 | 2792.42 |
1116460800000 | 2796.56 |
1116547200000 | 2787.53 |
1116806400000 | 2794.86 |
1116892800000 | 2752.37 |
1116979200000 | 2754 |
1117065600000 | 2746.35 |
1117152000000 | 2754.5 |
1117411200000 | 2747.31 |
1117497600000 | 2738.94 |
1117584000000 | 2742.5 |
1117670400000 | 2762.63 |
1117756800000 | 2790.16 |
1118016000000 | 2777.27 |
1118102400000 | 2791.86 |
1118188800000 | 2746.95 |
1118275200000 | 2721.83 |
1118361600000 | 2757.81 |
1118620800000 | 2769.96 |
1118707200000 | 2793.12 |
1118793600000 | 2807.35 |
1118880000000 | 3008.78 |
1118966400000 | 3057.75 |
1119225600000 | 3089.48 |
1119312000000 | 3115.62 |
1119398400000 | 3134.98 |
1119484800000 | 3260.15 |
1119571200000 | 3278.78 |
1119830400000 | 3200.18 |
1119916800000 | 3226.14 |
1120003200000 | 3274.72 |
1120089600000 | 3338.39 |
1120176000000 | 3375.28 |
1120435200000 | 3372.6 |
1120521600000 | 3250.5 |
1120608000000 | 3290.3 |
1120694400000 | 3332.96 |
1120780800000 | 3374 |
1121040000000 | 3443.04 |
1121126400000 | 2996.83 |
1121212800000 | 2954.3 |
1121299200000 | 2955.23 |
1121385600000 | 3384.2 |
1121644800000 | 3465.53 |
1121731200000 | 3480.29 |
1121817600000 | 3479.8 |
1121904000000 | 3558.13 |
1121990400000 | 3623.15 |
1122249600000 | 3659.31 |
1122336000000 | 3586.3 |
1122422400000 | 3547.76 |
1122508800000 | 3606.34 |
1122595200000 | 3765.75 |
1122854400000 | 3832.8 |
1122940800000 | 3853.74 |
1123027200000 | 3879.9 |
1123113600000 | 3991.31 |
1123200000000 | 4059.86 |
1123459200000 | 4099.24 |
1123545600000 | 4226.22 |
1123632000000 | 4401.17 |
1123718400000 | 4299.02 |
1123804800000 | 4274.67 |
1124064000000 | 4281.15 |
1124150400000 | 4360.24 |
1124236800000 | 4339.1 |
1124323200000 | 4382.93 |
1124409600000 | 4463.75 |
1124668800000 | 4448.25 |
1124755200000 | 4246.74 |
1124841600000 | 4315.04 |
1124928000000 | 4288.28 |
1125014400000 | 4172 |
1125273600000 | 3990.19 |
1125360000000 | 3981.83 |
1125446400000 | 4143.46 |
1125532800000 | 4271.78 |
1125619200000 | 4390.96 |
1125878400000 | 4294.84 |
1125964800000 | 4271.69 |
1126051200000 | 4318.27 |
1126137600000 | 4242.09 |
1126224000000 | 4122.38 |
1126483200000 | 3520.91 |
1126569600000 | 3572.71 |
1126656000000 | 3682.92 |
1126742400000 | 3654.68 |
1126828800000 | 3666.98 |
1127088000000 | 3688.03 |
1127174400000 | 3730.74 |
1127260800000 | 3709.26 |
1127347200000 | 3699.55 |
1127433600000 | 3679.78 |
1127692800000 | 3659.14 |
1127779200000 | 3647.84 |
1127865600000 | 3664.25 |
1127952000000 | 3680.14 |
1128038400000 | 3782.29 |
1128297600000 | 3871.4 |
1128384000000 | 3883.15 |
1128470400000 | 3896.55 |
1128556800000 | 3748.81 |
1128643200000 | 3733.78 |
1128902400000 | 3623.34 |
1128988800000 | 3686.54 |
1129075200000 | 3765.81 |
1129161600000 | 3810.98 |
1129248000000 | 3845.98 |
1129507200000 | 3844.72 |
1129593600000 | 3862.65 |
1129680000000 | 3834.68 |
1129766400000 | 3906.3 |
1129852800000 | 3882.72 |
1130112000000 | 3889.05 |
1130198400000 | 3884.38 |
1130284800000 | 3867.73 |
1130371200000 | 3844.17 |
1130457600000 | 3879 |
1130716800000 | 3918.84 |
1130803200000 | 3965.45 |
1130889600000 | 4022.58 |
1130976000000 | 4061.49 |
1131062400000 | 4116.75 |
1131321600000 | 4112.25 |
1131408000000 | 4193.45 |
1131494400000 | 4275.58 |
1131580800000 | 4432.78 |
1131667200000 | 4607.93 |
1131926400000 | 4606.93 |
1132012800000 | 4579.24 |
1132099200000 | 4694.95 |
1132185600000 | 4778.39 |
1132272000000 | 4789.56 |
1132531200000 | 4798.73 |
1132617600000 | 4879.45 |
1132704000000 | 4908.07 |
1132790400000 | 4912.81 |
1132876800000 | 5024.92 |
1133136000000 | 5199.37 |
1133222400000 | 5159.16 |
1133308800000 | 5095.6 |
1133395200000 | 5158.19 |
1133481600000 | 5175.77 |
1133740800000 | 5260.75 |
1133827200000 | 5540.06 |
1133913600000 | 5431.35 |
1134000000000 | 5430.99 |
1134086400000 | 5522.71 |
1134345600000 | 5534.98 |
1134432000000 | 5473.53 |
1134518400000 | 5515.97 |
1134604800000 | 5550.86 |
1134691200000 | 5507.88 |
1134950400000 | 5368.42 |
1135036800000 | 5371.39 |
1135123200000 | 5499.09 |
1135209600000 | 5567.21 |
1135296000000 | 5609.82 |
1135555200000 | 5676.13 |
1135641600000 | 5736.23 |
1135728000000 | 5793.99 |
1135814400000 | 6051.67 |
1135900800000 | 6045.39 |
1136160000000 | 5783.19 |
1136246400000 | 5874.98 |
1136332800000 | 5944.43 |
1136419200000 | 5985.18 |
1136505600000 | 6046.71 |
1136764800000 | 6049.37 |
1136851200000 | 6312.77 |
1136937600000 | 6331.01 |
1137024000000 | 6414.01 |
1137110400000 | 6651.79 |
1137369600000 | 6870.61 |
1137456000000 | 6926.72 |
1137542400000 | 6799.53 |
1137628800000 | 6726.02 |
1137715200000 | 6774.62 |
1137974400000 | 6940.37 |
1138060800000 | 7004.86 |
1138147200000 | 6975.13 |
1138233600000 | 7031.6 |
1138320000000 | 7216.68 |
1138579200000 | 7115.55 |
1138665600000 | 6961.69 |
1138752000000 | 6661.96 |
1138838400000 | 6877.31 |
1138924800000 | 6816.31 |
1139184000000 | 6592.24 |
1139270400000 | 6165.42 |
1139356800000 | 6056.99 |
1139443200000 | 6318.37 |
1139529600000 | 6650.78 |
1139788800000 | 6861.15 |
1139875200000 | 6722.12 |
1139961600000 | 6719.69 |
1140048000000 | 6684.26 |
1140134400000 | 6666.44 |
1140393600000 | 6698.48 |
1140480000000 | 6765.64 |
1140566400000 | 6921.03 |
1140652800000 | 7051.23 |
1140739200000 | 7094.21 |
1140998400000 | 6815.95 |
1141084800000 | 6797.66 |
1141171200000 | 6842.62 |
1141257600000 | 6735.46 |
1141344000000 | 6617.02 |
1141603200000 | 6322.74 |
1141689600000 | 6256.26 |
1141776000000 | 6350.89 |
1141862400000 | 6323.66 |
1141948800000 | 6368.45 |
1142208000000 | 6345.11 |
1142294400000 | 6342.51 |
1142380800000 | 6399.03 |
1142467200000 | 6448.24 |
1142553600000 | 6572.72 |
1142812800000 | 6568.79 |
1142899200000 | 6563.13 |
1142985600000 | 6508.39 |
1143072000000 | 6527.39 |
1143158400000 | 6675.12 |
1143417600000 | 6745.22 |
1143504000000 | 6728.52 |
1143590400000 | 6774.48 |
1143676800000 | 6731.94 |
1143763200000 | 6708.82 |
1144022400000 | 6701.41 |
1144108800000 | 6737.86 |
1144195200000 | 6767.39 |
1144281600000 | 6579.56 |
1144368000000 | 6328.63 |
1144627200000 | 6278.06 |
1144713600000 | 6439.49 |
1144800000000 | 6233.08 |
1144886400000 | 6211.24 |
1144972800000 | 6211.24 |
1145232000000 | 6021.5 |
1145318400000 | 6077.21 |
1145404800000 | 6092.08 |
1145491200000 | 6185.61 |
1145577600000 | 6199.3 |
1145836800000 | 6548.75 |
1145923200000 | 6445.17 |
1146009600000 | 6340.63 |
1146096000000 | 6418.39 |
1146182400000 | 6420.25 |
1146441600000 | 6408.11 |
1146528000000 | 2322.98 |
1146614400000 | 2329.7 |
1146700800000 | 2293.57 |
1146787200000 | 2302.08 |
1147046400000 | 2317.06 |
1147132800000 | 2213.71 |
1147219200000 | 2245.14 |
1147305600000 | 2178.82 |
1147392000000 | 2102.4 |
1147651200000 | 1956.77 |
1147737600000 | 1895.65 |
1147824000000 | 1766.56 |
1147910400000 | 1587.91 |
1147996800000 | 1717.01 |
1148256000000 | 1525.07 |
1148342400000 | 1636.82 |
1148428800000 | 1553.48 |
1148515200000 | 1631.06 |
1148601600000 | 1829.23 |
1148860800000 | 1846.16 |
1148947200000 | 1698.27 |
1149033600000 | 1733.15 |
1149120000000 | 1719.2 |
1149206400000 | 1891.95 |
1149465600000 | 1862.38 |
1149552000000 | 1803.49 |
1149638400000 | 1656.34 |
1149724800000 | 1447.56 |
1149811200000 | 1505.79 |
1150070400000 | 1334.48 |
1150156800000 | 1210.95 |
1150243200000 | 1355.68 |
1150329600000 | 1592.56 |
1150416000000 | 1615.3 |
1150675200000 | 1616.56 |
1150761600000 | 1581.82 |
1150848000000 | 1610.27 |
1150934400000 | 1563.58 |
1151020800000 | 1509.36 |
1151280000000 | 1512.03 |
1151366400000 | 1417.38 |
1151452800000 | 1444.83 |
1151539200000 | 1535.36 |
1151625600000 | 1669.69 |
1151884800000 | 1674.94 |
1151971200000 | 1747.13 |
1152057600000 | 1722.09 |
1152144000000 | 1746.78 |
1152230400000 | 1773.26 |
1152489600000 | 1856.69 |
1152576000000 | 1808.63 |
1152662400000 | 1764.46 |
1152748800000 | 1703.74 |
1152835200000 | 1644.03 |
1153094400000 | 1611.72 |
1153180800000 | 1638.65 |
1153267200000 | 1735.25 |
1153353600000 | 1735.28 |
1153440000000 | 1771.93 |
1153699200000 | 1806.16 |
1153785600000 | 1770.07 |
1153872000000 | 1792.05 |
1153958400000 | 1808.05 |
1154044800000 | 1826.42 |
1154304000000 | 1831.12 |
1154390400000 | 1779.87 |
1154476800000 | 1809.06 |
1154563200000 | 1857.08 |
1154649600000 | 1873.47 |
1154908800000 | 1870.94 |
1154995200000 | 1896.1 |
1155081600000 | 1953.54 |
1155168000000 | 1956.58 |
1155254400000 | 1932.64 |
1155513600000 | 1916.03 |
1155600000000 | 1936.01 |
1155686400000 | 1962.11 |
1155772800000 | 1959.82 |
1155859200000 | 1986.78 |
1156118400000 | 1988.79 |
1156204800000 | 1986.85 |
1156291200000 | 1977.68 |
1156377600000 | 1893.32 |
1156464000000 | 1875.4 |
1156723200000 | 1890.22 |
1156809600000 | 1904.21 |
1156896000000 | 1906.92 |
1156982400000 | 1909.07 |
1157068800000 | 1905.1 |
1157328000000 | 1896.01 |
1157414400000 | 1857.38 |
1157500800000 | 1824.42 |
1157587200000 | 1817.99 |
1157673600000 | 1825.65 |
1157932800000 | 1755.92 |
1158019200000 | 1719.4 |
1158105600000 | 1821.11 |
1158192000000 | 1863.89 |
1158278400000 | 1853.38 |
1158537600000 | 1858.41 |
1158624000000 | 1849.65 |
1158710400000 | 1881.75 |
1158796800000 | 1842.51 |
1158883200000 | 1813.42 |
1159142400000 | 1797.84 |
1159228800000 | 1839.92 |
1159315200000 | 1856.27 |
1159401600000 | 1847.05 |
1159488000000 | 1863.85 |
1159747200000 | 1887.22 |
1159833600000 | 1890.33 |
1159920000000 | 1887.75 |
1160006400000 | 1903.64 |
1160092800000 | 1904.69 |
1160352000000 | 1902.31 |
1160438400000 | 1912.57 |
1160524800000 | 1912.15 |
1160611200000 | 1936.67 |
1160697600000 | 1963.28 |
1160956800000 | 1962.04 |
1161043200000 | 1983.93 |
1161129600000 | 2027.7 |
1161216000000 | 2026.78 |
1161302400000 | 2046.93 |
1161561600000 | 2047.88 |
1161648000000 | 2065.89 |
1161734400000 | 2092.51 |
1161820800000 | 2161.28 |
1161907200000 | 2194.54 |
1162166400000 | 2154.62 |
1162252800000 | 2192.42 |
1162339200000 | 2220.37 |
1162425600000 | 2229.55 |
1162512000000 | 2225.15 |
1162771200000 | 2225.15 |
1162857600000 | 2283.95 |
1162944000000 | 2317.23 |
1163030400000 | 2345.89 |
1163116800000 | 2328.69 |
1163376000000 | 2325.14 |
1163462400000 | 2335.44 |
1163548800000 | 2340.56 |
1163635200000 | 2320.48 |
1163721600000 | 2325.67 |
1163980800000 | 2356.73 |
1164067200000 | 2360.69 |
1164153600000 | 2346.33 |
1164240000000 | 2346.86 |
1164326400000 | 2310.74 |
1164585600000 | 2215.6 |
1164672000000 | 2274.8 |
1164758400000 | 2328.01 |
1164844800000 | 2329.11 |
1164931200000 | 2365.04 |
1165190400000 | 2418.66 |
1165276800000 | 2496.46 |
1165363200000 | 2446.57 |
1165449600000 | 2448.33 |
1165536000000 | 2445.92 |
1165795200000 | 2460.03 |
1165881600000 | 2474.95 |
1165968000000 | 2511.1 |
1166054400000 | 2585.6 |
1166140800000 | 2628.84 |
1166400000000 | 2658.47 |
1166486400000 | 2648.02 |
1166572800000 | 2662.56 |
1166659200000 | 2689.38 |
1166745600000 | 2696.89 |
1167004800000 | 2696.89 |
1167091200000 | 2647.81 |
1167177600000 | 2635.54 |
1167264000000 | 2657.35 |
1167350400000 | 2660.56 |
1167696000000 | 2628.67 |
1167782400000 | 2667.91 |
1167868800000 | 2658.9 |
1167955200000 | 2610.92 |
1168214400000 | 2600.4 |
1168300800000 | 2517.1 |
1168387200000 | 2549.99 |
1168473600000 | 2621.67 |
1168560000000 | 1616.28 |
1168819200000 | 1633.86 |
1168905600000 | 1619.55 |
1168992000000 | 1619.41 |
1169078400000 | 1614.77 |
1169164800000 | 1611.52 |
1169424000000 | 2492.22 |
1169510400000 | 2506.9 |
1169596800000 | 2502.59 |
1169683200000 | 2495.79 |
1169769600000 | 2485.39 |
1170028800000 | 2447.3 |
1170115200000 | 2457.52 |
1170201600000 | 2475.33 |
1170288000000 | 2509.57 |
1170374400000 | 2521.55 |
1170633600000 | 2539.97 |
1170720000000 | 2532.95 |
1170806400000 | 2529.65 |
1170892800000 | 2516.1 |
1170979200000 | 2538.26 |
1171238400000 | 2534.03 |
1171324800000 | 2535.5 |
1171411200000 | 2548.27 |
1171497600000 | 2558.5 |
1171584000000 | 2553.61 |
1171843200000 | 2550 |
1171929600000 | 2578.96 |
1172016000000 | 2554.17 |
1172102400000 | 2525.39 |
1172188800000 | 2472.1 |
1172448000000 | 2428.47 |
1172534400000 | 2306.25 |
1172620800000 | 2374.36 |
1172707200000 | 2374.41 |
1172793600000 | 2410.14 |
1173052800000 | 2412.34 |
1173139200000 | 2444.35 |
1173225600000 | 2486.92 |
1173312000000 | 2552.34 |
1173398400000 | 2569.64 |
1173657600000 | 2590.96 |
1173744000000 | 2571.32 |
1173830400000 | 2542.34 |
1173916800000 | 2562.61 |
1174003200000 | 2544.68 |
1174262400000 | 2547.11 |
1174348800000 | 2655.81 |
1174435200000 | 2687.72 |
1174521600000 | 2696.99 |
1174608000000 | 2753.86 |
1174867200000 | 2762.75 |
1174953600000 | 2785.35 |
1175040000000 | 2771.17 |
1175126400000 | 2774.09 |
1175212800000 | 2702.22 |
1175472000000 | 2726.36 |
1175558400000 | 2769.24 |
1175644800000 | 2798.32 |
1175731200000 | 2790.42 |
1175817600000 | 2790.42 |
1176076800000 | 2789.61 |
1176163200000 | 2738.9 |
1176249600000 | 2694.25 |
1176336000000 | 2706.18 |
1176422400000 | 2739.01 |
1176681600000 | 2732.18 |
1176768000000 | 2731.3 |
1176854400000 | 2713.43 |
1176940800000 | 2717.08 |
1177027200000 | 2745.56 |
1177286400000 | 2757.81 |
1177372800000 | 2732.67 |
1177459200000 | 2739.18 |
1177545600000 | 2754.19 |
1177632000000 | 2697.63 |
1177891200000 | 2661.01 |
1177977600000 | 2658.92 |
1178064000000 | 2506.87 |
1178150400000 | 2525.94 |
1178236800000 | 2538.54 |
1178496000000 | 2447.5 |
1178582400000 | 2485.4 |
1178668800000 | 2540.98 |
1178755200000 | 2579.25 |
1178841600000 | 2617.08 |
1179100800000 | 2610.21 |
1179187200000 | 2638.12 |
1179273600000 | 2627.89 |
1179360000000 | 2605.13 |
1179446400000 | 2661.82 |
1179705600000 | 2661.02 |
1179792000000 | 2661.67 |
1179878400000 | 2654.87 |
1179964800000 | 2608.34 |
1180051200000 | 2666.06 |
1180310400000 | 2623.72 |
1180396800000 | 2625.1 |
1180483200000 | 2579.36 |
1180569600000 | 2681.69 |
1180656000000 | 2721.09 |
1180915200000 | 2756.93 |
1181001600000 | 2738.56 |
1181088000000 | 2698.82 |
1181174400000 | 2693.28 |
1181260800000 | 2658.16 |
1181520000000 | 2665.74 |
1181606400000 | 2643.16 |
1181692800000 | 2686.25 |
1181779200000 | 2716.49 |
1181865600000 | 2765.05 |
1182124800000 | 2774.38 |
1182211200000 | 2809.3 |
1182297600000 | 2779.73 |
1182384000000 | 2748.78 |
1182470400000 | 2722.09 |
1182729600000 | 2667.07 |
1182816000000 | 2688.25 |
1182902400000 | 2678.17 |
1182988800000 | 2714.26 |
1183075200000 | 2694.18 |
1183334400000 | 2696.93 |
1183420800000 | 2691.79 |
1183507200000 | 2702.61 |
1183593600000 | 2693.21 |
1183680000000 | 2735.75 |
1183939200000 | 2768.5 |
1184025600000 | 2732.49 |
1184112000000 | 2742.19 |
1184198400000 | 2817.72 |
1184284800000 | 2804.03 |
1184544000000 | 2861 |
1184630400000 | 2903.55 |
1184716800000 | 2907.72 |
1184803200000 | 2935.6 |
1184889600000 | 2935.6 |
1185148800000 | 2932.66 |
1185235200000 | 2973.69 |
1185321600000 | 2920.08 |
1185408000000 | 2828.86 |
1185494400000 | 2806.17 |
1185753600000 | 2810.12 |
1185840000000 | 2895.33 |
1185926400000 | 2859.28 |
1186012800000 | 2902.5 |
1186099200000 | 2907.75 |
1186358400000 | 2855.57 |
1186444800000 | 2862.3 |
1186531200000 | 2934.13 |
1186617600000 | 2887.48 |
1186704000000 | 2817.48 |
1186963200000 | 2828.31 |
1187049600000 | 2751.33 |
1187136000000 | 2701.85 |
1187222400000 | 2466.84 |
1187308800000 | 2517.22 |
1187568000000 | 2544.99 |
1187654400000 | 2491.1 |
1187740800000 | 2550.45 |
1187827200000 | 2539.72 |
1187913600000 | 2599.76 |
1188172800000 | 2621.78 |
1188259200000 | 2544 |
1188345600000 | 2535.53 |
1188432000000 | 2552.33 |
1188518400000 | 2581.71 |
1188777600000 | 2576.53 |
1188864000000 | 2611.45 |
1188950400000 | 2569.58 |
1189036800000 | 2578.57 |
1189123200000 | 2523.95 |
1189382400000 | 2487.46 |
1189468800000 | 2512.61 |
1189555200000 | 2503.92 |
1189641600000 | 2528.47 |
1189728000000 | 2565.23 |
1189987200000 | 2553.69 |
1190073600000 | 2539.38 |
1190160000000 | 2655.33 |
1190246400000 | 2668.98 |
1190332800000 | 2693.09 |
1190592000000 | 2681.57 |
1190678400000 | 2663.18 |
1190764800000 | 2698.59 |
1190851200000 | 2691.68 |
1190937600000 | 2670.96 |
1191196800000 | 2702.77 |
1191283200000 | 2720.94 |
1191369600000 | 2716.14 |
1191456000000 | 2713.02 |
1191542400000 | 2748.73 |
1191801600000 | 2763.95 |
1191888000000 | 2753.19 |
1191974400000 | 2745.31 |
1192060800000 | 2793.61 |
1192147200000 | 2756.44 |
1192406400000 | 2763.77 |
1192492800000 | 2689.86 |
1192579200000 | 2692.96 |
1192665600000 | 2669.58 |
1192752000000 | 2669.91 |
1193011200000 | 2649.95 |
1193097600000 | 2671.54 |
1193184000000 | 2608.07 |
1193270400000 | 2661.97 |
1193356800000 | 2738.67 |
1193616000000 | 2756.81 |
1193702400000 | 2753.71 |
1193788800000 | 2780.62 |
1193875200000 | 2754.73 |
1193961600000 | 2743.94 |
1194220800000 | 2752.5 |
1194307200000 | 2747.58 |
1194393600000 | 2758.68 |
1194480000000 | 2737.99 |
1194566400000 | 2710.67 |
1194825600000 | 2711.07 |
1194912000000 | 2707.82 |
1194998400000 | 2807.87 |
1195084800000 | 2799.19 |
1195171200000 | 2829.8 |
1195430400000 | 2826.93 |
1195516800000 | 2848.83 |
1195603200000 | 2804.67 |
1195689600000 | 2814.8 |
1195776000000 | 2817.08 |
1196035200000 | 2801.22 |
1196121600000 | 2801.27 |
1196208000000 | 2830.67 |
1196294400000 | 2823.35 |
1196380800000 | 2851.73 |
1196640000000 | 2812.82 |
1196726400000 | 2770.08 |
1196812800000 | 2830.48 |
1196899200000 | 2851.07 |
1196985600000 | 2839.63 |
1197244800000 | 2831.78 |
1197331200000 | 2890.6 |
1197417600000 | 2894.27 |
1197504000000 | 2859.25 |
1197590400000 | 2898.46 |
1197849600000 | 2871.64 |
1197936000000 | 2797.25 |
1198022400000 | 2876.19 |
1198108800000 | 2917.35 |
1198195200000 | 2956.64 |
1198454400000 | 2985.28 |
1198540800000 | 2985.28 |
1198627200000 | 2973.68 |
1198713600000 | 2965.39 |
1198800000000 | 2978.92 |
1199059200000 | 2966.56 |
1199232000000 | 2942.17 |
1199318400000 | 2934.26 |
1199404800000 | 2919.12 |
1199664000000 | 2927.1 |
1199750400000 | 2919.28 |
1199836800000 | 2870.26 |
1199923200000 | 2866.49 |
1200009600000 | 2860.75 |
1200268800000 | 2879.53 |
1200355200000 | 2841.73 |
1200441600000 | 2761.5 |
1200528000000 | 2663.5 |
1200614400000 | 2601.33 |
1200873600000 | 2364.66 |
1200960000000 | 2414.52 |
1201046400000 | 2419.22 |
1201132800000 | 2562.28 |
1201219200000 | 2620.52 |
1201478400000 | 2564.43 |
1201564800000 | 2628.4 |
1201651200000 | 2605.62 |
1201737600000 | 2600.04 |
1201824000000 | 2619.14 |
1202083200000 | 2616.91 |
1202169600000 | 2534 |
1202256000000 | 2494.69 |
1202342400000 | 2474.97 |
1202428800000 | 2543.35 |
1202688000000 | 2586.62 |
1202774400000 | 2624.1 |
1202860800000 | 2633.81 |
1202947200000 | 2668.24 |
1203033600000 | 2656.59 |
1203292800000 | 2673.73 |
1203379200000 | 2714.39 |
1203465600000 | 2680.2 |
1203552000000 | 2680.14 |
1203638400000 | 2685.64 |
1203897600000 | 2695.58 |
1203984000000 | 2699.49 |
1204070400000 | 2724.94 |
1204156800000 | 2722.78 |
1204243200000 | 2679.56 |
1204502400000 | 2613.86 |
1204588800000 | 2474.87 |
1204675200000 | 2564.28 |
1204761600000 | 2523.79 |
1204848000000 | 2516.53 |
1205107200000 | 2591.94 |
1205193600000 | 2561.22 |
1205280000000 | 2597.88 |
1205366400000 | 2587.12 |
1205452800000 | 2549.87 |
1205712000000 | 2527.86 |
1205798400000 | 2576.85 |
1205884800000 | 2573.94 |
1205971200000 | 2573.37 |
1206057600000 | 2573.37 |
1206316800000 | 2573.94 |
1206403200000 | 2545.65 |
1206489600000 | 2534.22 |
1206576000000 | 2518.75 |
1206662400000 | 2523.46 |
1206921600000 | 2529.73 |
1207008000000 | 2595.47 |
1207094400000 | 2621.81 |
1207180800000 | 2640.32 |
1207267200000 | 2666.27 |
1207526400000 | 2660.63 |
1207612800000 | 2649.64 |
1207699200000 | 2671.22 |
1207785600000 | 2645.7 |
1207872000000 | 2617.44 |
1208131200000 | 2624.19 |
1208217600000 | 2647 |
1208304000000 | 2638.15 |
1208390400000 | 2628.23 |
1208476800000 | 2687.41 |
1208736000000 | 2668.76 |
1208822400000 | 2640.95 |
1208908800000 | 2636.53 |
1208995200000 | 2625.9 |
1209081600000 | 2616.16 |
1209340800000 | 2635.89 |
1209427200000 | 2612.78 |
1209513600000 | 2680.66 |
1209600000000 | 2689.18 |
1209686400000 | 2777.31 |
1209945600000 | 2772.13 |
1210032000000 | 2751.68 |
1210118400000 | 2720.4 |
1210204800000 | 2687.03 |
1210291200000 | 2706.83 |
1210550400000 | 2720.71 |
1210636800000 | 2729.45 |
1210723200000 | 2766.26 |
1210809600000 | 2796.53 |
1210896000000 | 2768.53 |
1211155200000 | 2779.91 |
1211241600000 | 2739.23 |
1211328000000 | 2750.14 |
1211414400000 | 2731.95 |
1211500800000 | 2715.43 |
1211760000000 | 2718.18 |
1211846400000 | 2712.75 |
1211932800000 | 2739.05 |
1212019200000 | 2780.03 |
1212105600000 | 2802.74 |
1212364800000 | 2800.01 |
1212451200000 | 2855.33 |
1212537600000 | 2926.66 |
1212624000000 | 2957.74 |
1212710400000 | 2926.06 |
1212969600000 | 2943.46 |
1213056000000 | 2912.24 |
1213142400000 | 2862.92 |
1213228800000 | 2868.77 |
1213315200000 | 2875.01 |
1213574400000 | 2899.97 |
1213660800000 | 2952.55 |
1213747200000 | 2959.18 |
1213833600000 | 2835.06 |
1213920000000 | 2888.9 |
1214179200000 | 2829.57 |
1214265600000 | 2780.56 |
1214352000000 | 2766.07 |
1214438400000 | 2631.6 |
1214524800000 | 2517.57 |
1214784000000 | 2529.45 |
1214870400000 | 2482.61 |
1214956800000 | 2524.05 |
1215043200000 | 2617.55 |
1215129600000 | 2656.87 |
1215388800000 | 2685.64 |
1215475200000 | 2626.57 |
1215561600000 | 2634.05 |
1215648000000 | 2535.75 |
1215734400000 | 2517.74 |
1215993600000 | 2512.56 |
1216080000000 | 2447.2 |
1216166400000 | 2472.94 |
1216252800000 | 2500.63 |
1216339200000 | 2459.15 |
1216598400000 | 2441.2 |
1216684800000 | 2467.32 |
1216771200000 | 2517.3 |
1216857600000 | 2534.08 |
1216944000000 | 2535.14 |
1217203200000 | 2548.3 |
1217289600000 | 2504.44 |
1217376000000 | 2520.88 |
1217462400000 | 2524.49 |
1217548800000 | 2533.88 |
1217808000000 | 2549.2 |
1217894400000 | 2559.56 |
1217980800000 | 2520 |
1218067200000 | 2528.56 |
1218153600000 | 2492.07 |
1218412800000 | 2502.56 |
1218499200000 | 2481.53 |
1218585600000 | 2431.69 |
1218672000000 | 2466.49 |
1218758400000 | 2440.27 |
1219017600000 | 2455.08 |
1219104000000 | 2400.78 |
1219190400000 | 2434.74 |
1219276800000 | 2462.55 |
1219363200000 | 2462.49 |
1219622400000 | 2462.82 |
1219708800000 | 2471.43 |
1219795200000 | 2490.38 |
1219881600000 | 2510.38 |
1219968000000 | 2479.38 |
1220227200000 | 2520.03 |
1220313600000 | 2483.33 |
1220400000000 | 2427.2 |
1220486400000 | 2368.34 |
1220572800000 | 2308.95 |
1220832000000 | 2350.68 |
1220918400000 | 2306.86 |
1221004800000 | 2301.08 |
1221091200000 | 2352.86 |
1221177600000 | 2366.39 |
1221436800000 | 2309.66 |
1221523200000 | 2213.46 |
1221609600000 | 2139.47 |
1221696000000 | 2090.29 |
1221782400000 | 2237.97 |
1222041600000 | 2278.7 |
1222128000000 | 2217.43 |
1222214400000 | 2186.92 |
1222300800000 | 2222.63 |
1222387200000 | 2247.78 |
1222646400000 | 2102.16 |
1222732800000 | 2122.78 |
1222819200000 | 2141.53 |
1222905600000 | 2126.34 |
1222992000000 | 2165.48 |
1223251200000 | 1978.47 |
1223337600000 | 1976.39 |
1223424000000 | 1897.09 |
1223510400000 | 1923.3 |
1223596800000 | 1728.9 |
1223856000000 | 1724.23 |
1223942400000 | 1942.27 |
1224028800000 | 1793.77 |
1224115200000 | 1722.67 |
1224201600000 | 1806.4 |
1224460800000 | 1841.9 |
1224547200000 | 1782.93 |
1224633600000 | 1676.01 |
1224720000000 | 1570.91 |
1224806400000 | 1454.96 |
1225065600000 | 1441.33 |
1225152000000 | 1472 |
1225238400000 | 1553.59 |
1225324800000 | 1634.66 |
1225411200000 | 1635.8 |
1225670400000 | 1638.63 |
1225756800000 | 1681.38 |
1225843200000 | 1675.48 |
1225929600000 | 1604.94 |
1226016000000 | 1675.93 |
1226275200000 | 1695.32 |
1226361600000 | 1658.98 |
1226448000000 | 1625.88 |
1226534400000 | 1626.71 |
1226620800000 | 1672.29 |
1226880000000 | 1674.24 |
1226966400000 | 1639.99 |
1227052800000 | 1642.42 |
1227139200000 | 1622.61 |
1227225600000 | 1619.63 |
1227484800000 | 1682.66 |
1227571200000 | 1680.27 |
1227657600000 | 1708.47 |
1227744000000 | 1720.95 |
1227830400000 | 1738.11 |
1228089600000 | 1719.12 |
1228176000000 | 1724.51 |
1228262400000 | 1755.19 |
1228348800000 | 1780.38 |
1228435200000 | 1747.37 |
1228694400000 | 1743.26 |
1228780800000 | 1790.16 |
1228867200000 | 1859.8 |
1228953600000 | 1900.93 |
1229040000000 | 1912.19 |
1229299200000 | 1944.64 |
1229385600000 | 2006.03 |
1229472000000 | 2058.62 |
1229558400000 | 2055.47 |
1229644800000 | 2049.45 |
1229904000000 | 2055.94 |
1229990400000 | 2034.65 |
1230076800000 | 1985.02 |
1230163200000 | 1985.69 |
1230249600000 | 1986.24 |
1230508800000 | 1959.98 |
1230595200000 | 1974.1 |
1230681600000 | 1967.07 |
1230854400000 | 1994.29 |
1231113600000 | 1998.81 |
1231200000000 | 2043.03 |
1231286400000 | 2009.71 |
1231372800000 | 2023.85 |
1231459200000 | 2021.22 |
1231718400000 | 2019.08 |
1231804800000 | 2016.24 |
1231891200000 | 1976.27 |
1231977600000 | 1949.03 |
1232064000000 | 1954.06 |
1232323200000 | 1954.53 |
1232409600000 | 1933.13 |
1232496000000 | 1940.22 |
1232582400000 | 1932.75 |
1232668800000 | 1912.68 |
1232928000000 | 1930.05 |
1233014400000 | 1920.13 |
1233100800000 | 1911.09 |
1233187200000 | 1878.74 |
1233273600000 | 1841.01 |
1233532800000 | 1821.87 |
1233619200000 | 1827.32 |
1233705600000 | 1836.4 |
1233792000000 | 1810.79 |
1233878400000 | 1833.72 |
1234137600000 | 1844.6 |
1234224000000 | 1796.36 |
1234310400000 | 1761.01 |
1234396800000 | 1767.35 |
1234483200000 | 1773.37 |
1234742400000 | 1788.64 |
1234828800000 | 1726.45 |
1234915200000 | 1717.55 |
1235001600000 | 1720.14 |
1235088000000 | 1680.22 |
1235347200000 | 1672.02 |
1235433600000 | 1653.99 |
1235520000000 | 1651.49 |
1235606400000 | 1696.38 |
1235692800000 | 1711.44 |
1235952000000 | 1698.97 |
1236038400000 | 1714.71 |
1236124800000 | 1728.4 |
1236211200000 | 1723.88 |
1236297600000 | 1719.89 |
1236556800000 | 1729.97 |
1236643200000 | 1784.84 |
1236729600000 | 1782.35 |
1236816000000 | 1829.07 |
1236902400000 | 1842.71 |
1237161600000 | 1904.95 |
1237248000000 | 1895.88 |
1237334400000 | 1905.09 |
1237420800000 | 1964.4 |
1237507200000 | 1956.24 |
1237766400000 | 1943.7 |
1237852800000 | 1971.77 |
1237939200000 | 1964.5 |
1238025600000 | 1929.36 |
1238112000000 | 1879.97 |
1238371200000 | 1814.39 |
1238457600000 | 1863.57 |
1238544000000 | 1887.05 |
1238630400000 | 1967.32 |
1238716800000 | 1979.19 |
1238976000000 | 1997.97 |
1239062400000 | 1992.43 |
1239148800000 | 2013.56 |
1239235200000 | 1992.47 |
1239321600000 | 1992.47 |
1239580800000 | 2005.51 |
1239667200000 | 1998.85 |
1239753600000 | 2013.27 |
1239840000000 | 2046.93 |
1239926400000 | 2035.92 |
1240185600000 | 1993.88 |
1240272000000 | 2033.74 |
1240358400000 | 2060.89 |
1240444800000 | 2103.34 |
1240531200000 | 2158.76 |
1240790400000 | 2118.26 |
1240876800000 | 2110.79 |
1240963200000 | 2203.8 |
1241049600000 | 2228.72 |
1241136000000 | 2228 |
1241395200000 | 2275.96 |
1241481600000 | 2311.96 |
1241568000000 | 2342.39 |
1241654400000 | 2380.53 |
1241740800000 | 2452.97 |
1242000000000 | 2429.56 |
1242086400000 | 2450.32 |
1242172800000 | 2409.32 |
1242259200000 | 2479.21 |
1242345600000 | 2471.92 |
1242604800000 | 2503.95 |
1242691200000 | 2557.14 |
1242777600000 | 2592 |
1242864000000 | 2511.26 |
1242950400000 | 2526.77 |
1243209600000 | 2521.57 |
1243296000000 | 2536.03 |
1243382400000 | 2529.65 |
1243468800000 | 2613.31 |
1243555200000 | 2689.45 |
1243814400000 | 2811.51 |
1243900800000 | 2824.67 |
1243987200000 | 2834.04 |
1244073600000 | 2872.58 |
1244160000000 | 2849.18 |
1244419200000 | 2805.36 |
1244505600000 | 2839.3 |
1244592000000 | 2863.54 |
1244678400000 | 2939.1 |
1244764800000 | 3012.4 |
1245024000000 | 3009.33 |
1245110400000 | 2970.31 |
1245196800000 | 2876.18 |
1245283200000 | 2932.26 |
1245369600000 | 2910.13 |
1245628800000 | 2944.37 |
1245715200000 | 2812.34 |
1245801600000 | 2878.89 |
1245888000000 | 2857.22 |
1245974400000 | 2968.31 |
1246233600000 | 2979.33 |
1246320000000 | 2994.66 |
1246406400000 | 3132.5 |
1246492800000 | 3160.18 |
1246579200000 | 3189.02 |
1246838400000 | 3126.86 |
1246924800000 | 3223.4 |
1247011200000 | 3142.47 |
1247097600000 | 3108.91 |
1247184000000 | 3051.56 |
1247443200000 | 3100.14 |
1247529600000 | 3173.15 |
1247616000000 | 3276.06 |
1247702400000 | 3286.76 |
1247788800000 | 3355.89 |
1248048000000 | 3355.8 |
1248134400000 | 3412.43 |
1248220800000 | 3467.48 |
1248307200000 | 3589.32 |
1248393600000 | 3574.15 |
1248652800000 | 3544.48 |
1248739200000 | 3468 |
1248825600000 | 3313.81 |
1248912000000 | 3457.03 |
1248998400000 | 3473.07 |
1249257600000 | 3556.29 |
1249344000000 | 3579.37 |
1249430400000 | 3581.9 |
1249516800000 | 3617.61 |
1249603200000 | 3599.05 |
1249862400000 | 3581.35 |
1249948800000 | 3509.29 |
1250035200000 | 3575.78 |
1250121600000 | 3640.05 |
1250208000000 | 3609.56 |
1250467200000 | 3607.63 |
1250553600000 | 3588.17 |
1250640000000 | 3585.06 |
1250726400000 | 3713.33 |
1250812800000 | 3768.65 |
1251072000000 | 3817.99 |
1251158400000 | 3761.39 |
1251244800000 | 3664.62 |
1251331200000 | 3640 |
1251417600000 | 3641.03 |
1251676800000 | 3609.76 |
1251763200000 | 3545.21 |
1251849600000 | 3572.89 |
1251936000000 | 3579.98 |
1252022400000 | 3650.48 |
1252281600000 | 3683.19 |
1252368000000 | 3775.22 |
1252454400000 | 3775.62 |
1252540800000 | 3747.71 |
1252627200000 | 3803.55 |
1252886400000 | 3774.93 |
1252972800000 | 3792.37 |
1253059200000 | 3872.02 |
1253145600000 | 3850.97 |
1253232000000 | 3862.99 |
1253491200000 | 3873.1 |
1253577600000 | 3993.99 |
1253664000000 | 4023.88 |
1253750400000 | 4051.1 |
1253836800000 | 4036.61 |
1254096000000 | 4109.55 |
1254182400000 | 4090.02 |
1254268800000 | 4076.79 |
1254355200000 | 4077.74 |
1254441600000 | 4052.22 |
1254700800000 | 4073.68 |
1254787200000 | 4186.43 |
1254873600000 | 4214.57 |
1254960000000 | 4258.01 |
1255046400000 | 4270.37 |
1255305600000 | 4292.56 |
1255392000000 | 4281.6 |
1255478400000 | 4300.51 |
1255564800000 | 4367.56 |
1255651200000 | 4371.03 |
1255910400000 | 4456.32 |
1255996800000 | 4250.68 |
1256083200000 | 4295.13 |
1256169600000 | 4268.31 |
1256256000000 | 4229.73 |
1256515200000 | 4162.06 |
1256601600000 | 4017.2 |
1256688000000 | 3895 |
1256774400000 | 3946.82 |
1256860800000 | 3943.61 |
1257120000000 | 3947.43 |
1257206400000 | 3932.17 |
1257292800000 | 3987.66 |
1257379200000 | 4009.26 |
1257465600000 | 3951.04 |
1257724800000 | 4004.1 |
1257811200000 | 3976.7 |
1257897600000 | 4019.67 |
1257984000000 | 4134.83 |
1258070400000 | 4167.23 |
1258329600000 | 4179.01 |
1258416000000 | 4237.65 |
1258502400000 | 4192.05 |
1258588800000 | 4210.99 |
1258675200000 | 4188.69 |
1258934400000 | 4244.62 |
1259020800000 | 4293.94 |
1259107200000 | 4326.18 |
1259193600000 | 4269.65 |
1259280000000 | 4275.25 |
1259539200000 | 4407.14 |
1259625600000 | 4395.06 |
1259712000000 | 4417.27 |
1259798400000 | 4482.1 |
1259884800000 | 4470.2 |
1260144000000 | 4509.29 |
1260230400000 | 4528.88 |
1260316800000 | 4486.96 |
1260403200000 | 4471.24 |
1260489600000 | 4535.51 |
1260748800000 | 4535.95 |
1260835200000 | 4506.01 |
1260921600000 | 4514.27 |
1261008000000 | 4522.14 |
1261094400000 | 4494.42 |
1261353600000 | 4498.72 |
1261440000000 | 4424.16 |
1261526400000 | 4472.93 |
1261612800000 | 4464.57 |
1261699200000 | 4464.57 |
1261958400000 | 4372.85 |
1262044800000 | 4368.53 |
1262131200000 | 4398.18 |
1262217600000 | 4396.02 |
1262563200000 | 4436.51 |
1262649600000 | 4558.13 |
1262736000000 | 4594.6 |
1262822400000 | 4615.02 |
1262908800000 | 4605.77 |
1263168000000 | 4618.07 |
1263254400000 | 4601.12 |
1263340800000 | 4578.51 |
1263427200000 | 4559.1 |
1263513600000 | 4521.1 |
1263772800000 | 4529.21 |
1263859200000 | 4549.71 |
1263945600000 | 4526.78 |
1264032000000 | 4483.57 |
1264118400000 | 4493.72 |
1264377600000 | 4488.13 |
1264464000000 | 4457.74 |
1264550400000 | 4407.08 |
1264636800000 | 4391.89 |
1264723200000 | 4404.14 |
1264982400000 | 4431.45 |
1265068800000 | 4483.61 |
1265155200000 | 4566.43 |
1265241600000 | 4447.76 |
1265328000000 | 4418 |
1265587200000 | 4428.95 |
1265673600000 | 4499.28 |
1265760000000 | 4539.93 |
1265846400000 | 4582.85 |
1265932800000 | 4661.37 |
1266192000000 | 4683.42 |
1266278400000 | 4725.65 |
1266364800000 | 4742.7 |
1266451200000 | 4749.19 |
1266537600000 | 4762.06 |
1266796800000 | 4785.5 |
1266883200000 | 4754.17 |
1266969600000 | 4755.51 |
1267056000000 | 4628.81 |
1267142400000 | 4703.62 |
1267401600000 | 4751.76 |
1267488000000 | 4795.76 |
1267574400000 | 4823.41 |
1267660800000 | 4799.18 |
1267747200000 | 4876.96 |
1268006400000 | 4932.05 |
1268092800000 | 4914.53 |
1268179200000 | 4912.77 |
1268265600000 | 4801.63 |
1268352000000 | 4809.52 |
1268611200000 | 4782.89 |
1268697600000 | 4831.54 |
1268784000000 | 4908.88 |
1268870400000 | 4899.71 |
1268956800000 | 4845.75 |
1269216000000 | 4845.23 |
1269302400000 | 4914.01 |
1269388800000 | 4871.58 |
1269475200000 | 4899.3 |
1269561600000 | 4865.62 |
1269820800000 | 4878.45 |
1269907200000 | 4904.36 |
1269993600000 | 4934.01 |
1270080000000 | 4944.43 |
1270166400000 | 4944.43 |
1270425600000 | 4994.56 |
1270512000000 | 5055.06 |
1270598400000 | 5036.78 |
1270684800000 | 4980.4 |
1270771200000 | 5029.06 |
1271030400000 | 5014.89 |
1271116800000 | 5000.21 |
1271203200000 | 5013.78 |
1271289600000 | 4996.19 |
1271376000000 | 4939.02 |
1271635200000 | 4927.38 |
1271721600000 | 4981.87 |
1271808000000 | 4980.43 |
1271894400000 | 4977.2 |
1271980800000 | 4988.15 |
1272240000000 | 5046.37 |
1272326400000 | 4951.93 |
1272412800000 | 4933.72 |
1272499200000 | 4967.57 |
1272585600000 | 5032.14 |
1272844800000 | 4996.61 |
1272931200000 | 4962.16 |
1273017600000 | 4821.92 |
1273104000000 | 4623.95 |
1273190400000 | 4697.06 |
1273449600000 | 4894.41 |
1273536000000 | 4892.25 |
1273622400000 | 4950.57 |
1273708800000 | 5000.5 |
1273795200000 | 4946.88 |
1274054400000 | 4900.77 |
1274140800000 | 4890.03 |
1274227200000 | 4715.34 |
1274313600000 | 4661.77 |
1274400000000 | 4763.06 |
1274659200000 | 4809.42 |
1274745600000 | 4671.41 |
1274832000000 | 4909.56 |
1274918400000 | 4877.29 |
1275004800000 | 4908.77 |
1275264000000 | 4914.23 |
1275350400000 | 4904.28 |
1275436800000 | 4945.57 |
1275523200000 | 4952.49 |
1275609600000 | 4930.67 |
1275868800000 | 4933.81 |
1275955200000 | 4889.74 |
1276041600000 | 5004.88 |
1276128000000 | 5077.26 |
1276214400000 | 5084.26 |
1276473600000 | 5082.43 |
1276560000000 | 5094.81 |
1276646400000 | 5120.73 |
1276732800000 | 5138.32 |
1276819200000 | 5190.09 |
1277078400000 | 5234.09 |
1277164800000 | 5233.77 |
1277251200000 | 5230.95 |
1277337600000 | 5185.86 |
1277424000000 | 5168.94 |
1277683200000 | 5150.47 |
1277769600000 | 5079.26 |
1277856000000 | 5098.02 |
1277942400000 | 5170.93 |
1278028800000 | 5212.06 |
1278288000000 | 5200.73 |
1278374400000 | 5221.01 |
1278460800000 | 5157.82 |
1278547200000 | 5214.5 |
1278633600000 | 5264.6 |
1278892800000 | 5297.31 |
1278979200000 | 5322.88 |
1279065600000 | 5352.29 |
1279152000000 | 5399.26 |
1279238400000 | 5400.01 |
1279497600000 | 5438.5 |
1279584000000 | 5431.23 |
1279670400000 | 5541.5 |
1279756800000 | 5508.77 |
1279843200000 | 5552.53 |
1280102400000 | 5651.26 |
1280188800000 | 5894.79 |
1280275200000 | 5839.08 |
1280361600000 | 5813.55 |
1280448000000 | 5864.4 |
1280707200000 | 5950.95 |
1280793600000 | 5940.56 |
1280880000000 | 5996.38 |
1280966400000 | 6003.52 |
1281052800000 | 5984.14 |
1281312000000 | 6047.65 |
1281398400000 | 6043.69 |
1281484800000 | 6026.02 |
1281571200000 | 6013.86 |
1281657600000 | 5926.5 |
1281916800000 | 5964.48 |
1282003200000 | 6033.76 |
1282089600000 | 6007.86 |
1282176000000 | 6094.73 |
1282262400000 | 6107.41 |
1282521600000 | 6327.11 |
1282608000000 | 6287.98 |
1282694400000 | 6214.98 |
1282780800000 | 6286.78 |
1282867200000 | 6281.28 |
1283126400000 | 6298.76 |
1283212800000 | 6330.93 |
1283299200000 | 6510.93 |
1283385600000 | 6442.38 |
1283472000000 | 6533.08 |
1283731200000 | 6608.92 |
1283817600000 | 6599.43 |
1283904000000 | 6712.59 |
1283990400000 | 6659.24 |
1284076800000 | 6561.43 |
1284336000000 | 6570.91 |
1284422400000 | 6592.12 |
1284508800000 | 6422.26 |
1284595200000 | 6362.63 |
1284681600000 | 6367.85 |
1284940800000 | 6469.74 |
1285027200000 | 6487.37 |
1285113600000 | 6510.21 |
1285200000000 | 6437.29 |
1285286400000 | 6441.67 |
1285545600000 | 6451.63 |
1285632000000 | 6490.99 |
1285718400000 | 6547.64 |
1285804800000 | 6564.38 |
1285891200000 | 6635.61 |
1286150400000 | 6602.7 |
1286236800000 | 6622.12 |
1286323200000 | 6755.58 |
1286409600000 | 6753.47 |
1286496000000 | 6825.4 |
1286755200000 | 6861.19 |
1286841600000 | 6849.31 |
1286928000000 | 6809.11 |
1287014400000 | 6731.76 |
1287100800000 | 6683.8 |
1287360000000 | 6679.56 |
1287446400000 | 6728.07 |
1287532800000 | 6784.04 |
1287619200000 | 6781.3 |
1287705600000 | 6813.13 |
1287964800000 | 6705.64 |
1288051200000 | 6572.5 |
1288137600000 | 6556.6 |
1288224000000 | 6567.89 |
1288310400000 | 6676.24 |
1288569600000 | 6638.83 |
1288656000000 | 6610.86 |
1288742400000 | 6649.36 |
1288828800000 | 6735.84 |
1288915200000 | 6704.98 |
1289174400000 | 6675.04 |
1289260800000 | 6629.53 |
1289347200000 | 6449.3 |
1289433600000 | 6374.68 |
1289520000000 | 6274.53 |
1289779200000 | 6263.96 |
1289865600000 | 5912.91 |
1289952000000 | 6142.22 |
1290038400000 | 6275.26 |
1290124800000 | 6056.7 |
1290384000000 | 6054.41 |
1290470400000 | 5939.27 |
1290556800000 | 5990.43 |
1290643200000 | 6091.44 |
1290729600000 | 6032.61 |
1290988800000 | 5937.68 |
1291075200000 | 5799.79 |
1291161600000 | 5864.62 |
1291248000000 | 6025 |
1291334400000 | 6066.63 |
1291593600000 | 6187.25 |
1291680000000 | 6175.72 |
1291766400000 | 6157.42 |
1291852800000 | 6049.25 |
1291939200000 | 5988.94 |
1292198400000 | 6294.67 |
1292284800000 | 6281.96 |
1292371200000 | 6269.47 |
1292457600000 | 6255.37 |
1292544000000 | 6290.1 |
1292803200000 | 6249.73 |
1292889600000 | 6184.13 |
1292976000000 | 6262.84 |
1293062400000 | 6364.43 |
1293148800000 | 6361.35 |
1293408000000 | 6365.32 |
1293494400000 | 5944 |
1293580800000 | 6129.39 |
1293667200000 | 6287.96 |
1293753600000 | 6291.18 |
1294012800000 | 6278.92 |
1294099200000 | 6309.18 |
1294185600000 | 6313.19 |
1294272000000 | 6428.61 |
1294358400000 | 6428.87 |
1294617600000 | 6389.06 |
1294704000000 | 6430.48 |
1294790400000 | 6421.19 |
1294876800000 | 6406.97 |
1294963200000 | 6415.48 |
1295222400000 | 6435.76 |
1295308800000 | 6463.13 |
1295395200000 | 6512.36 |
1295481600000 | 6410.44 |
1295568000000 | 6475.2 |
1295827200000 | 6465.8 |
1295913600000 | 6422.58 |
1296000000000 | 6375.02 |
1296086400000 | 6364.53 |
1296172800000 | 6344.44 |
1296432000000 | 6257.24 |
1296518400000 | 6314.96 |
1296604800000 | 6274.37 |
1296691200000 | 6293.28 |
1296777600000 | 6227.36 |
1297036800000 | 5986.15 |
1297123200000 | 5957.81 |
1297209600000 | 5811.91 |
1297296000000 | 5704.55 |
1297382400000 | 5658.6 |
1297641600000 | 5662.25 |
1297728000000 | 5718.29 |
1297814400000 | 5842.88 |
1297900800000 | 5761.66 |
1297987200000 | 5748.39 |
1298246400000 | 5923.57 |
1298332800000 | 5948.01 |
1298419200000 | 6068.86 |
1298505600000 | 6130.78 |
1298592000000 | 6242.53 |
1298851200000 | 6237.16 |
1298937600000 | 6227.37 |
1299024000000 | 6123.44 |
1299110400000 | 6163.83 |
1299196800000 | 6164.21 |
1299456000000 | 6146.06 |
1299542400000 | 6113.57 |
1299628800000 | 6136.65 |
1299715200000 | 6048.48 |
1299801600000 | 5955.15 |
1300060800000 | 5995.06 |
1300147200000 | 5838.34 |
1300233600000 | 5853.3 |
1300320000000 | 6007.53 |
1300406400000 | 6179.23 |
1300665600000 | 6181.48 |
1300752000000 | 6298.55 |
1300838400000 | 6343.36 |
1300924800000 | 6402.78 |
1301011200000 | 6377.44 |
1301270400000 | 6300.29 |
1301356800000 | 6227.44 |
1301443200000 | 6178.96 |
1301529600000 | 6240.83 |
1301616000000 | 6240.12 |
1301875200000 | 6207.34 |
1301961600000 | 6288.61 |
1302048000000 | 6322.1 |
1302134400000 | 6288.17 |
1302220800000 | 6301.89 |
1302480000000 | 6267.15 |
1302566400000 | 6168.57 |
1302652800000 | 6305.51 |
1302739200000 | 6122.18 |
1302825600000 | 6359 |
1303084800000 | 6360.05 |
1303171200000 | 6350.96 |
1303257600000 | 6384.49 |
1303344000000 | 6407.37 |
1303430400000 | 6407.37 |
1303689600000 | 9763.46 |
1303776000000 | 9743.19 |
1303862400000 | 9707.38 |
1303948800000 | 9885.16 |
1304035200000 | 9864.73 |
1304294400000 | 9770.69 |
1304380800000 | 9538.71 |
1304467200000 | 9873.43 |
1304553600000 | 9557.61 |
1304640000000 | 9747.12 |
1304899200000 | 9741.71 |
1304985600000 | 9606.3 |
1305072000000 | 9661.03 |
1305158400000 | 9590.7 |
1305244800000 | 9675.86 |
1305504000000 | 9634.47 |
1305590400000 | 9522.81 |
1305676800000 | 9484.06 |
1305763200000 | 9538.06 |
1305849600000 | 9550.48 |
1306108800000 | 9488.8 |
1306195200000 | 9418.89 |
1306281600000 | 9341.42 |
1306368000000 | 9603.4 |
1306454400000 | 9575.12 |
1306713600000 | 9579.47 |
1306800000000 | 9860.2 |
1306886400000 | 10025.53 |
1306972800000 | 10001.29 |
1307059200000 | 10064.31 |
1307318400000 | 10092.95 |
1307404800000 | 10214.82 |
1307491200000 | 10121.59 |
1307577600000 | 10095.82 |
1307664000000 | 10006.36 |
1307923200000 | 10072.51 |
1308009600000 | 10140.03 |
1308096000000 | 10011.88 |
1308182400000 | 9901.1 |
1308268800000 | 9964.01 |
1308528000000 | 9923.76 |
1308614400000 | 9952.36 |
1308700800000 | 10087.38 |
1308787200000 | 9943.97 |
1308873600000 | 9964.2 |
1309132800000 | 9967.73 |
1309219200000 | 9946.84 |
1309305600000 | 9944.22 |
1309392000000 | 10003.05 |
1309478400000 | 10077.89 |
1309737600000 | 10088.56 |
1309824000000 | 10175.65 |
1309910400000 | 9987.85 |
1309996800000 | 9984.08 |
1310083200000 | 9870.67 |
1310342400000 | 9754.18 |
1310428800000 | 9369.79 |
1310515200000 | 9074.42 |
1310601600000 | 9215.18 |
1310688000000 | 9241.02 |
1310947200000 | 8920.82 |
1311033600000 | 9127.55 |
1311120000000 | 9085.86 |
1311206400000 | 9286.86 |
1311292800000 | 9323.49 |
1311552000000 | 9141.76 |
1311638400000 | 9378.51 |
1311724800000 | 9194.11 |
1311811200000 | 9332.46 |
1311897600000 | 9235.97 |
1312156800000 | 9240.54 |
1312243200000 | 9414.91 |
1312329600000 | 9501.31 |
1312416000000 | 9103.51 |
1312502400000 | 8861.28 |
1312761600000 | 8498.72 |
1312848000000 | 8580.76 |
1312934400000 | 8824.95 |
1313020800000 | 9145.83 |
1313107200000 | 9006.68 |
1313366400000 | 9011.48 |
1313452800000 | 9438.9 |
1313539200000 | 9419.84 |
1313625600000 | 9200.5 |
1313712000000 | 9050.26 |
1313971200000 | 8984.7 |
1314057600000 | 9022.24 |
1314144000000 | 8923.32 |
1314230400000 | 8937.48 |
1314316800000 | 8965.95 |
1314576000000 | 9125.23 |
1314662400000 | 9240.87 |
1314748800000 | 9196.22 |
1314835200000 | 9230.65 |
1314921600000 | 9280.21 |
1315180800000 | 9212.48 |
1315267200000 | 9105.38 |
1315353600000 | 9221.63 |
1315440000000 | 9222.23 |
1315526400000 | 9148.42 |
1315785600000 | 9055.33 |
1315872000000 | 9105.19 |
1315958400000 | 9023.82 |
1316044800000 | 9045.75 |
1316131200000 | 9094.66 |
1316390400000 | 8915.12 |
1316476800000 | 8788.9 |
1316563200000 | 8713.09 |
1316649600000 | 8561.59 |
1316736000000 | 8459.01 |
1316995200000 | 8340 |
1317081600000 | 8463.67 |
1317168000000 | 8301.7 |
1317254400000 | 8031.91 |
1317340800000 | 7836.09 |
1317600000000 | 7843.98 |
1317686400000 | 7816.62 |
1317772800000 | 7873.67 |
1317859200000 | 8044.35 |
1317945600000 | 8158.94 |
1318204800000 | 8268.67 |
1318291200000 | 8300.23 |
1318377600000 | 8365.04 |
1318464000000 | 8329.49 |
1318550400000 | 8401.15 |
1318809600000 | 8450.59 |
1318896000000 | 8349 |
1318982400000 | 8215.12 |
1319068800000 | 8272.59 |
1319155200000 | 8338.44 |
1319414400000 | 8353.4 |
1319500800000 | 8134.96 |
1319587200000 | 7975.13 |
1319673600000 | 8123.62 |
1319760000000 | 8067.12 |
1320019200000 | 8072.62 |
1320105600000 | 7792.31 |
1320192000000 | 7764.46 |
1320278400000 | 7719.9 |
1320364800000 | 7728.51 |
1320624000000 | 7767.04 |
1320710400000 | 7688.67 |
1320796800000 | 7401.64 |
1320883200000 | 7433.81 |
1320969600000 | 7493.18 |
1321228800000 | 7506.1 |
1321315200000 | 7416.37 |
1321401600000 | 7286.8 |
1321488000000 | 7295.5 |
1321574400000 | 7206.85 |
1321833600000 | 7143.4 |
1321920000000 | 7072.32 |
1322006400000 | 6906.53 |
1322092800000 | 6905.68 |
1322179200000 | 6909.26 |
1322438400000 | 6933.98 |
1322524800000 | 6919.68 |
1322611200000 | 7044.17 |
1322697600000 | 7009.27 |
1322784000000 | 6978.21 |
1323043200000 | 6979.57 |
1323129600000 | 6803.92 |
1323216000000 | 6855.86 |
1323302400000 | 6870.45 |
1323388800000 | 6876.16 |
1323648000000 | 6873.9 |
1323734400000 | 6882.52 |
1323820800000 | 6778.36 |
1323907200000 | 6860.1 |
1323993600000 | 6962.28 |
1324252800000 | 6935.59 |
1324339200000 | 7035.68 |
1324425600000 | 7257.82 |
1324512000000 | 7318.02 |
1324598400000 | 7225.9 |
1324857600000 | 7225.9 |
1324944000000 | 7255.43 |
1325030400000 | 7150.33 |
1325116800000 | 7207.91 |
1325203200000 | 7221.91 |
1325462400000 | 7221.91 |
1325548800000 | 7321.31 |
1325635200000 | 7378.21 |
1325721600000 | 7437.15 |
1325808000000 | 7503.87 |
1326067200000 | 7516.6 |
1326153600000 | 7562.23 |
1326240000000 | 2454.74 |
1326326400000 | 2420.89 |
1326412800000 | 2420.89 |
1326672000000 | 2422.22 |
1326758400000 | 2402.3 |
1326844800000 | 2419.51 |
1326931200000 | 7732.23 |
1327017600000 | 7723.19 |
1327276800000 | 7921.04 |
1327363200000 | 7956.63 |
1327449600000 | 7976.12 |
1327536000000 | 8034.03 |
1327622400000 | 7980.47 |
1327881600000 | 7932.61 |
1327968000000 | 8006.52 |
1328054400000 | 8021.13 |
1328140800000 | 8164.33 |
1328227200000 | 8241.6 |
1328486400000 | 8220.41 |
1328572800000 | 8273.75 |
1328659200000 | 8283.47 |
1328745600000 | 8334.65 |
1328832000000 | 8418.83 |
1329091200000 | 8568.94 |
1329177600000 | 8516.85 |
1329264000000 | 8481.58 |
1329350400000 | 8522.19 |
1329436800000 | 8343.31 |
1329696000000 | 8347.93 |
1329782400000 | 8546.66 |
1329868800000 | 8517.79 |
1329955200000 | 8880.63 |
1330041600000 | 9013.56 |
1330300800000 | 8896.98 |
1330387200000 | 8974.59 |
1330473600000 | 8999.91 |
1330560000000 | 9062.18 |
1330646400000 | 9090.31 |
1330905600000 | 9060.43 |
1330992000000 | 8765.67 |
1331078400000 | 8823.88 |
1331164800000 | 8955.05 |
1331251200000 | 8994.72 |
1331510400000 | 8878.86 |
1331596800000 | 8911.79 |
1331683200000 | 8852.69 |
1331769600000 | 8879.6 |
1331856000000 | 8754.24 |
1332115200000 | 8758.84 |
1332201600000 | 8761.56 |
1332288000000 | 8815.68 |
1332374400000 | 8760.32 |
1332460800000 | 8875.43 |
1332720000000 | 8870.3 |
1332806400000 | 8892.27 |
1332892800000 | 8717.9 |
1332979200000 | 8685.32 |
1333065600000 | 8510.75 |
1333324800000 | 8571.27 |
1333411200000 | 8680.2 |
1333497600000 | 8678.17 |
1333584000000 | 8684.32 |
1333670400000 | 8684.32 |
1333929600000 | 8607.54 |
1334016000000 | 8443.68 |
1334102400000 | 8540.38 |
1334188800000 | 8548.04 |
1334275200000 | 8511.92 |
1334534400000 | 8586.26 |
1334620800000 | 8614.25 |
1334707200000 | 8608.87 |
1334793600000 | 8633.87 |
1334880000000 | 8738.73 |
1335139200000 | 8640.43 |
1335225600000 | 8702.49 |
1335312000000 | 8751.11 |
1335398400000 | 8811.96 |
1335484800000 | 8814.93 |
1335744000000 | 8829.23 |
1335830400000 | 8830.79 |
1335916800000 | 8985.24 |
1336003200000 | 8995.86 |
1336089600000 | 8937.11 |
1336348800000 | 8877.81 |
1336435200000 | 8884.22 |
1336521600000 | 8884.63 |
1336608000000 | 8875.76 |
1336694400000 | 8955.37 |
1336953600000 | 8689.6 |
1337040000000 | 8665.89 |
1337126400000 | 8563.4 |
1337212800000 | 8498.52 |
1337299200000 | 8374.88 |
1337558400000 | 8309.64 |
1337644800000 | 5757.52 |
1337731200000 | 5710.96 |
1337817600000 | 8250.5 |
1337904000000 | 8147.23 |
1338163200000 | 8159.73 |
1338249600000 | 8196.78 |
1338336000000 | 8101.89 |
1338422400000 | 8235.42 |
1338508800000 | 8014.99 |
1338768000000 | 8049.03 |
1338854400000 | 8028.97 |
1338940800000 | 8194.63 |
1339027200000 | 8297.29 |
1339113600000 | 8167.44 |
1339372800000 | 8183.38 |
1339459200000 | 8035.21 |
1339545600000 | 7957.54 |
1339632000000 | 8010.89 |
1339718400000 | 8030.07 |
1339977600000 | 8034.37 |
1340064000000 | 8123.46 |
1340150400000 | 8172.48 |
1340236800000 | 8092.34 |
1340323200000 | 7994.11 |
1340582400000 | 7792.93 |
1340668800000 | 7811.26 |
1340755200000 | 7844.86 |
1340841600000 | 7757.11 |
1340928000000 | 7950.43 |
1341187200000 | 7975.96 |
1341273600000 | 8107.6 |
1341360000000 | 8101.87 |
1341446400000 | 8179.5 |
1341532800000 | 8112.57 |
1341792000000 | 8115.8 |
1341878400000 | 8016.49 |
1341964800000 | 8130.94 |
1342051200000 | 8104.67 |
1342137600000 | 8198.92 |
1342396800000 | 8265.08 |
1342483200000 | 8273.44 |
1342569600000 | 5699.13 |
1342656000000 | 8366.96 |
1342742400000 | 8338.76 |
1343001600000 | 8232.95 |
1343088000000 | 8314.43 |
1343174400000 | 8255.27 |
1343260800000 | 8309.41 |
1343347200000 | 8472.47 |
1343606400000 | 8464.22 |
1343692800000 | 8444.63 |
1343779200000 | 8437.97 |
1343865600000 | 8474.65 |
1343952000000 | 5908.92 |
1344211200000 | 5854.68 |
1344297600000 | 5841.09 |
1344384000000 | 5638.24 |
1344470400000 | 5731.48 |
1344556800000 | 5812.15 |
1344816000000 | 5809 |
1344902400000 | 5789.69 |
1344988800000 | 5735.51 |
1345075200000 | 5778.48 |
1345161600000 | 5806.7 |
1345420800000 | 5816.23 |
1345507200000 | 5753.5 |
1345593600000 | 8202.49 |
1345680000000 | 8149.87 |
1345766400000 | 8140.68 |
1346025600000 | 8151.95 |
1346112000000 | 8117.27 |
1346198400000 | 8091.83 |
1346284800000 | 8120.77 |
1346371200000 | 8154.61 |
1346630400000 | 8135.83 |
1346716800000 | 8113.8 |
1346803200000 | 8174.26 |
1346889600000 | 8538.38 |
1346976000000 | 8632.41 |
1347235200000 | 8616.93 |
1347321600000 | 8671.06 |
1347408000000 | 8653.19 |
1347494400000 | 8665.27 |
1347580800000 | 8747.26 |
1347840000000 | 8708.32 |
1347926400000 | 8608.15 |
1348012800000 | 8734.31 |
1348099200000 | 8542.83 |
1348185600000 | 8585.81 |
1348444800000 | 8568.95 |
1348531200000 | 8566.36 |
1348617600000 | 8496.95 |
1348704000000 | 8505.11 |
1348790400000 | 8447.62 |
1349049600000 | 8501.61 |
1349136000000 | 8476.28 |
1349222400000 | 8513.58 |
1349308800000 | 8632.5 |
1349395200000 | 8590.2 |
1349654400000 | 8546.28 |
1349740800000 | 8524.91 |
1349827200000 | 8570.5 |
1349913600000 | 8557.35 |
1350000000000 | 8587.38 |
1350259200000 | 8584.29 |
1350345600000 | 8701.27 |
1350432000000 | 8822.84 |
1350518400000 | 8824.73 |
1350604800000 | 8791.43 |
1350864000000 | 8835.7 |
1350950400000 | 8751.21 |
1351036800000 | 8765.83 |
1351123200000 | 8960.01 |
1351209600000 | 8875.32 |
1351468800000 | 8762.59 |
1351555200000 | 8769.28 |
1351641600000 | 8748.2 |
1351728000000 | 8632.96 |
1351814400000 | 8439.32 |
1352073600000 | 8460.94 |
1352160000000 | 8449.56 |
1352246400000 | 8355.94 |
1352332800000 | 8510.58 |
1352419200000 | 8502 |
1352678400000 | 8506.63 |
1352764800000 | 8437.3 |
1352851200000 | 8532.09 |
1352937600000 | 8509.43 |
1353024000000 | 8314.68 |
1353283200000 | 8343.91 |
1353369600000 | 8345.71 |
1353456000000 | 8390.58 |
1353542400000 | 8334.55 |
1353628800000 | 8359.97 |
1353888000000 | 8313.51 |
1353974400000 | 8310.98 |
1354060800000 | 8359.77 |
1354147200000 | 8450.16 |
1354233600000 | 8504.81 |
1354492800000 | 7476.05 |
1354579200000 | 7533.68 |
1354665600000 | 7572.22 |
1354752000000 | 7606.35 |
1354838400000 | 7639.73 |
1355097600000 | 7627.81 |
1355184000000 | 7645.83 |
1355270400000 | 7695.39 |
1355356800000 | 7665.76 |
1355443200000 | 7670.45 |
1355702400000 | 7671.43 |
1355788800000 | 7687.52 |
1355875200000 | 7763.85 |
1355961600000 | 7778.78 |
1356048000000 | 7814.36 |
1356307200000 | 7865.01 |
1356393600000 | 7865.01 |
1356480000000 | 7916.78 |
1356566400000 | 7897.2 |
1356652800000 | 7935.56 |
1356912000000 | 7935.56 |
1357084800000 | 7882.56 |
1357171200000 | 7932.78 |
1357257600000 | 7887.31 |
1357516800000 | 7866.42 |
1357603200000 | 7873.03 |
1357689600000 | 7789.01 |
1357776000000 | 7876.22 |
1357862400000 | 7856.02 |
1358121600000 | 7937.95 |
1358208000000 | 7867.86 |
1358294400000 | 7865.96 |
1358380800000 | 7934.4 |
1358467200000 | 7987.31 |
1358726400000 | 7932.57 |
1358812800000 | 8000.54 |
1358899200000 | 7967.56 |
1358985600000 | 8002.84 |
1359072000000 | 7990.67 |
1359331200000 | 8001.62 |
1359417600000 | 8038.51 |
1359504000000 | 8075.02 |
1359590400000 | 8036.82 |
1359676800000 | 8142.29 |
1359936000000 | 8157.99 |
1360022400000 | 8213.34 |
1360108800000 | 8134.96 |
1360195200000 | 8124.44 |
1360281600000 | 8168.22 |
1360540800000 | 8161.9 |
1360627200000 | 8212.77 |
1360713600000 | 8292.07 |
1360800000000 | 8330.94 |
1360886400000 | 8329.28 |
1361145600000 | 8423.88 |
1361232000000 | 8324.63 |
1361318400000 | 8367.99 |
1361404800000 | 8388.64 |
1361491200000 | 8427.14 |
1361750400000 | 8378.64 |
1361836800000 | 8299.17 |
1361923200000 | 8320.91 |
1362009600000 | 8335.33 |
1362096000000 | 8339.45 |
1362355200000 | 8673.21 |
1362441600000 | 8701.22 |
1362528000000 | 8693.6 |
1362614400000 | 8612.2 |
1362700800000 | 8705 |
1362960000000 | 8693.04 |
1363046400000 | 8786.19 |
1363132800000 | 8715.38 |
1363219200000 | 8767.55 |
1363305600000 | 8739.39 |
1363564800000 | 8643.92 |
1363651200000 | 8494.44 |
1363737600000 | 8467.56 |
1363824000000 | 8452.88 |
1363910400000 | 8475.24 |
1364169600000 | 8453.59 |
1364256000000 | 8547.53 |
1364342400000 | 8499.77 |
1364428800000 | 8521.58 |
1364515200000 | 8522.29 |
1364774400000 | 8575.41 |
1364860800000 | 8555.18 |
1364947200000 | 8534.66 |
1365033600000 | 8500.85 |
1365120000000 | 8436.53 |
1365379200000 | 8544.98 |
1365465600000 | 8545.69 |
1365552000000 | 8121.52 |
1365638400000 | 8180.7 |
1365724800000 | 8095.28 |
1365984000000 | 7986.47 |
1366070400000 | 7900.05 |
1366156800000 | 7732.33 |
1366243200000 | 7892.05 |
1366329600000 | 7994.93 |
1366588800000 | 7989.64 |
1366675200000 | 8023.54 |
1366761600000 | 8091.98 |
1366848000000 | 8202.24 |
1366934400000 | 8154.74 |
1367193600000 | 8089.64 |
1367280000000 | 8172.23 |
1367366400000 | 8176.71 |
1367452800000 | 8186.55 |
1367539200000 | 8179.91 |
1367798400000 | 8128.29 |
1367884800000 | 8167.38 |
1367971200000 | 8096.29 |
1368057600000 | 8043.09 |
1368144000000 | 8057.37 |
1368403200000 | 8060.32 |
1368489600000 | 8181.34 |
1368576000000 | 8004.36 |
1368662400000 | 7975.12 |
1368748800000 | 8051.63 |
1369008000000 | 8004.17 |
1369094400000 | 8067.17 |
1369180800000 | 8084.39 |
1369267200000 | 7998.04 |
1369353600000 | 7958.28 |
1369612800000 | 7890.29 |
1369699200000 | 7885.98 |
1369785600000 | 7884.61 |
1369872000000 | 7862.74 |
1369958400000 | 7723.87 |
1370217600000 | 7751.89 |
1370304000000 | 7774.72 |
1370390400000 | 7757.44 |
1370476800000 | 7734.48 |
1370563200000 | 7794.25 |
1370822400000 | 7816.43 |
1370908800000 | 7709.91 |
1370995200000 | 7710.15 |
1371081600000 | 7685.12 |
1371168000000 | 7680.89 |
1371427200000 | 7654.21 |
1371513600000 | 7602.32 |
1371600000000 | 7567.9 |
1371686400000 | 7260.22 |
1371772800000 | 7245.03 |
1372032000000 | 7172.61 |
1372118400000 | 7210.83 |
1372204800000 | 7348.99 |
1372291200000 | 7298.93 |
1372377600000 | 7296.02 |
1372636800000 | 7329.83 |
1372723200000 | 7300.99 |
1372809600000 | 7267.72 |
1372896000000 | 7336.69 |
1372982400000 | 7171.12 |
1373241600000 | 7161.85 |
1373328000000 | 7218.88 |
1373414400000 | 7110.03 |
1373500800000 | 7103.35 |
1373587200000 | 7639.07 |
1373846400000 | 7889.21 |
1373932800000 | 8063.29 |
1374019200000 | 8085.08 |
1374105600000 | 8020.08 |
1374192000000 | 8084.37 |
1374451200000 | 7945.54 |
1374537600000 | 8050.64 |
1374624000000 | 8038.84 |
1374710400000 | 8048.81 |
1374796800000 | 7480.48 |
1375056000000 | 7462.71 |
1375142400000 | 7378.65 |
1375228800000 | 7291.41 |
1375315200000 | 7417.7 |
1375401600000 | 7472.48 |
1375660800000 | 7605.05 |
1375747200000 | 7591.51 |
1375833600000 | 7601.51 |
1375920000000 | 7599.81 |
1376006400000 | 7611.22 |
1376265600000 | 7705.1 |
1376352000000 | 7656.03 |
1376438400000 | 7686.02 |
1376524800000 | 7597.96 |
1376611200000 | 7475.96 |
1376870400000 | 7451.74 |
1376956800000 | 7387.25 |
1377043200000 | 7443.74 |
1377129600000 | 7469.88 |
1377216000000 | 7520.29 |
1377475200000 | 7429.26 |
1377561600000 | 7321.57 |
1377648000000 | 7399.75 |
1377734400000 | 7223.49 |
1377820800000 | 7289.4 |
1378080000000 | 7238.92 |
1378166400000 | 7260.92 |
1378252800000 | 7243.93 |
1378339200000 | 7212.82 |
1378425600000 | 7264.05 |
1378684800000 | 7293.23 |
1378771200000 | 7309.2 |
1378857600000 | 7447.09 |
1378944000000 | 7510.95 |
1379030400000 | 7500.87 |
1379289600000 | 7492.83 |
1379376000000 | 7447.33 |
1379462400000 | 7506.98 |
1379548800000 | 7607.09 |
1379635200000 | 7584.61 |
1379894400000 | 7595.14 |
1379980800000 | 7671.17 |
1380067200000 | 7616.81 |
1380153600000 | 7614.21 |
1380240000000 | 7553.86 |
1380499200000 | 7608.44 |
1380585600000 | 7723.82 |
1380672000000 | 7779.83 |
1380758400000 | 7689.83 |
1380844800000 | 7740.21 |
1381104000000 | 7806.65 |
1381190400000 | 7790.58 |
1381276800000 | 7716.03 |
1381363200000 | 7750.35 |
1381449600000 | 7795.74 |
1381708800000 | 7806.03 |
1381795200000 | 7763.14 |
1381881600000 | 7792.64 |
1381968000000 | 7877.34 |
1382054400000 | 7865.51 |
1382313600000 | 7880 |
1382400000000 | 7848.74 |
1382486400000 | 7858.89 |
1382572800000 | 7843.6 |
1382659200000 | 7840.95 |
1382918400000 | 7799.57 |
1383004800000 | 7855.27 |
1383091200000 | 7877.01 |
1383177600000 | 7756.09 |
1383264000000 | 7727.36 |
1383523200000 | 7725.89 |
1383609600000 | 7542.57 |
1383696000000 | 7383.99 |
1383782400000 | 7254.01 |
1383868800000 | 7168.22 |
1384128000000 | 7218.19 |
1384214400000 | 7049.9 |
1384300800000 | 7080.97 |
1384387200000 | 7214.25 |
1384473600000 | 7284.92 |
1384732800000 | 7314.77 |
1384819200000 | 7344.09 |
1384905600000 | 7309.45 |
1384992000000 | 7259.06 |
1385078400000 | 7253.72 |
1385337600000 | 7224.41 |
1385424000000 | 7152 |
1385510400000 | 7098.66 |
1385596800000 | 7148.73 |
1385683200000 | 7168.25 |
1385942400000 | 7207.91 |
1386028800000 | 7220.64 |
1386115200000 | 7008.91 |
1386201600000 | 7002.2 |
1386288000000 | 7033.79 |
1386547200000 | 7095.95 |
1386633600000 | 7149.49 |
1386720000000 | 7102.52 |
1386806400000 | 7158.4 |
1386892800000 | 7198.08 |
1387152000000 | 7084.09 |
1387238400000 | 7097.32 |
1387324800000 | 7019.86 |
1387411200000 | 7042.84 |
1387497600000 | 7107.38 |
1387756800000 | 7154.77 |
1387843200000 | 7209.16 |
1387929600000 | 7209.16 |
1388016000000 | 7190.1 |
1388102400000 | 7178.97 |
1388361600000 | 7178.25 |
1388448000000 | 7149.24 |
1388620800000 | 7169.72 |
1388707200000 | 7190.9 |
1388966400000 | 7189.51 |
1389052800000 | 7205.87 |
1389139200000 | 7163.42 |
1389225600000 | 7211.16 |
1389312000000 | 7158.34 |
1389571200000 | 7158.84 |
1389657600000 | 7206.75 |
1389744000000 | 7251.13 |
1389830400000 | 7246.66 |
1389916800000 | 7154.42 |
1390176000000 | 7145.07 |
1390262400000 | 7059.37 |
1390348800000 | 7094.14 |
1390435200000 | 6993.77 |
1390521600000 | 6820.17 |
1390780800000 | 6867.53 |
1390867200000 | 6443.13 |
1390953600000 | 6346.91 |
1391040000000 | 6281.53 |
1391126400000 | 6212.91 |
1391385600000 | 6114.19 |
1391472000000 | 6473.3 |
1391558400000 | 6457.32 |
1391644800000 | 6559.64 |
1391731200000 | 6596.69 |
1391990400000 | 6595.39 |
1392076800000 | 6642.89 |
1392163200000 | 6650.49 |
1392249600000 | 6754.97 |
1392336000000 | 6877.56 |
1392595200000 | 6943.68 |
1392681600000 | 6814.01 |
1392768000000 | 6778.48 |
1392854400000 | 6647.54 |
1392940800000 | 6769.48 |
1393200000000 | 6786.37 |
1393286400000 | 6711.26 |
1393372800000 | 6693.05 |
1393459200000 | 6717.02 |
1393545600000 | 6908.25 |
1393804800000 | 6764.3 |
1393891200000 | 6913.31 |
1393977600000 | 6975.96 |
1394064000000 | 7130.37 |
1394150400000 | 7074.81 |
1394409600000 | 6967.66 |
1394496000000 | 6964.39 |
1394582400000 | 6971.41 |
1394668800000 | 6988.87 |
1394755200000 | 6978.8 |
1395014400000 | 7048.04 |
1395100800000 | 7089.56 |
1395187200000 | 7141.62 |
1395273600000 | 7233.21 |
1395360000000 | 7277.69 |
1395619200000 | 7270.44 |
1395705600000 | 7368.89 |
1395792000000 | 7423.11 |
1395878400000 | 7536.12 |
1395964800000 | 7578.99 |
1396224000000 | 7577.93 |
1396310400000 | 7564.06 |
1396396800000 | 7655.55 |
1396483200000 | 7671.58 |
1396569600000 | 7774.74 |
1396828800000 | 7727.07 |
1396915200000 | 7706.78 |
1397001600000 | 7724.38 |
1397088000000 | 7811.98 |
1397174400000 | 7785.85 |
1397433600000 | 7758.63 |
1397520000000 | 7672.95 |
1397606400000 | 7664.3 |
1397692800000 | 7683.55 |
1397779200000 | 7683.55 |
1398038400000 | 7684.6 |
1398124800000 | 7766.03 |
1398211200000 | 7819.73 |
1398297600000 | 7851.63 |
1398384000000 | 7767.88 |
1398643200000 | 7824.95 |
1398729600000 | 7944.47 |
1398816000000 | 7937.95 |
1398902400000 | 7921.08 |
1398988800000 | 7996.29 |
1399248000000 | 7973.74 |
1399334400000 | 8045.03 |
1399420800000 | 8035.72 |
1399507200000 | 8071.96 |
1399593600000 | 8044.28 |
1399852800000 | 8098 |
1399939200000 | 8050.36 |
1400025600000 | 8090.7 |
1400112000000 | 7955.82 |
1400198400000 | 7949.17 |
1400457600000 | 7942.4 |
1400544000000 | 7878.57 |
1400630400000 | 7876.89 |
1400716800000 | 7875.16 |
1400803200000 | 7931.6 |
1401062400000 | 7978.89 |
1401148800000 | 7948.6 |
1401235200000 | 8063.65 |
1401321600000 | 8099.76 |
1401408000000 | 8244.43 |
1401667200000 | 8258.54 |
1401753600000 | 8117.69 |
1401840000000 | 8120.83 |
1401926400000 | 8225.43 |
1402012800000 | 8244.84 |
1402272000000 | 8289.81 |
1402358400000 | 8382.69 |
1402444800000 | 8491.56 |
1402531200000 | 8485.36 |
1402617600000 | 8501.69 |
1402876800000 | 8485.18 |
1402963200000 | 8394.35 |
1403049600000 | 8511.68 |
1403136000000 | 8673.09 |
1403222400000 | 8607.63 |
1403481600000 | 8617.36 |
1403568000000 | 8662.59 |
1403654400000 | 8615 |
1403740800000 | 8616.77 |
1403827200000 | 8643.58 |
1404086400000 | 8646.83 |
1404172800000 | 8739.72 |
1404259200000 | 8797.13 |
1404345600000 | 8868.21 |
1404432000000 | 8948.15 |
1404691200000 | 8914.32 |
1404777600000 | 8880.13 |
1404864000000 | 9062.24 |
1404950400000 | 8822.35 |
1405036800000 | 8831.08 |
1405296000000 | 8823.31 |
1405382400000 | 8803.75 |
1405468800000 | 8739.61 |
1405555200000 | 8743.58 |
1405641600000 | 8749.77 |
1405900800000 | 8804.12 |
1405987200000 | 8930.61 |
1406073600000 | 8888.52 |
1406160000000 | 8950.98 |
1406246400000 | 8963.49 |
1406505600000 | 9082.13 |
1406592000000 | 9051.48 |
1406678400000 | 8891.85 |
1406764800000 | 8948.32 |
1406851200000 | 8949.25 |
1407110400000 | 8916.9 |
1407196800000 | 8866.2 |
1407283200000 | 8867.52 |
1407369600000 | 8889.3 |
1407456000000 | 8880.67 |
1407715200000 | 8977.79 |
1407801600000 | 8992.61 |
1407888000000 | 8980.84 |
1407974400000 | 8918.76 |
1408060800000 | 8950.49 |
1408320000000 | 8950.49 |
1408406400000 | 8843.34 |
1408492800000 | 8802 |
1408579200000 | 8719.68 |
1408665600000 | 8658.91 |
1408924800000 | 8561.87 |
1409011200000 | 8684.14 |
1409097600000 | 8755.83 |
1409184000000 | 8716.99 |
1409270400000 | 8860.45 |
1409529600000 | 8849.58 |
1409616000000 | 8782.93 |
1409702400000 | 8738.51 |
1409788800000 | 8693.3 |
1409875200000 | 8612.86 |
1410134400000 | 8568.23 |
1410220800000 | 8385.88 |
1410307200000 | 8311.76 |
1410393600000 | 8314.92 |
1410480000000 | 8233.4 |
1410739200000 | 8233.75 |
1410825600000 | 8315.83 |
1410912000000 | 8354.94 |
1410998400000 | 8328.77 |
1411084800000 | 8343.79 |
1411344000000 | 8154.98 |
1411430400000 | 7685.78 |
1411516800000 | 7801.98 |
1411603200000 | 7720.44 |
1411689600000 | 7693.89 |
1411948800000 | 7586.08 |
1412035200000 | 7697.1 |
1412121600000 | 7471 |
1412208000000 | 7585.13 |
1412294400000 | 7753.33 |
1412553600000 | 7821.11 |
1412640000000 | 7624.5 |
1412726400000 | 7522.61 |
1412812800000 | 7489.46 |
1412899200000 | 7444.32 |
1413158400000 | 7470.35 |
1413244800000 | 7408.46 |
1413331200000 | 7307.9 |
1413417600000 | 7366.79 |
1413504000000 | 7413.23 |
1413763200000 | 7407.36 |
1413849600000 | 7563.09 |
1413936000000 | 7628.73 |
1414022400000 | 7784.99 |
1414108800000 | 7816.58 |
1414368000000 | 7841 |
1414454400000 | 7930.49 |
1414540800000 | 8082.74 |
1414627200000 | 8121.28 |
1414713600000 | 8035.3 |
1414972800000 | 8041.92 |
1415059200000 | 8044.13 |
1415145600000 | 8023.02 |
1415232000000 | 8065.52 |
1415318400000 | 8037.24 |
1415577600000 | 8054.6 |
1415664000000 | 8000.57 |
1415750400000 | 7959.94 |
1415836800000 | 7766.38 |
1415923200000 | 7539.57 |
1416182400000 | 7518.4 |
1416268800000 | 7434.28 |
1416355200000 | 7379.57 |
1416441600000 | 7422.81 |
1416528000000 | 7586.72 |
1416787200000 | 7429.34 |
1416873600000 | 7150.46 |
1416960000000 | 7048.7 |
1417046400000 | 7125.4 |
1417132800000 | 6924.58 |
1417392000000 | 6434.7 |
1417478400000 | 6537.48 |
1417564800000 | 6714.37 |
1417651200000 | 6762.34 |
1417737600000 | 6722.59 |
1417996800000 | 6674.63 |
1418083200000 | 6599.41 |
1418169600000 | 6221.09 |
1418256000000 | 5841.24 |
1418342400000 | 5880.1 |
1418601600000 | 5616.38 |
1418688000000 | 5572.5 |
1418774400000 | 5923.85 |
1418860800000 | 6202.78 |
1418947200000 | 6467.45 |
1419206400000 | 6639.3 |
1419292800000 | 6536.6 |
1419379200000 | 6316.03 |
1419465600000 | 6316.03 |
1419552000000 | 6342.83 |
1419811200000 | 6272.87 |
1419897600000 | 6288.49 |
1419984000000 | 6321.54 |
1420156800000 | 6165.81 |
1420416000000 | 5815.5 |
1420502400000 | 5863.29 |
1420588800000 | 5997.02 |
1420675200000 | 6263.85 |
1420761600000 | 6040.87 |
1421020800000 | 6046.72 |
1421107200000 | 5952.27 |
1421193600000 | 5894.18 |
1421280000000 | 5964.02 |
1421366400000 | 5988.14 |
1421625600000 | 6089.55 |
1421712000000 | 6027.33 |
1421798400000 | 6135.44 |
1421884800000 | 6273.21 |
1421971200000 | 6253.35 |
1422230400000 | 6308.37 |
1422316800000 | 6235.44 |
1422403200000 | 6138.94 |
1422489600000 | 6026.66 |
1422576000000 | 5903.97 |
1422835200000 | 6073.49 |
1422921600000 | 6288.56 |
1423008000000 | 6352.52 |
1423094400000 | 6265.77 |
1423180800000 | 6268.67 |
1423440000000 | 6141.52 |
1423526400000 | 6032.71 |
1423612800000 | 5873.28 |
1423699200000 | 5907.52 |
1423785600000 | 6029.25 |
1424044800000 | 5986.03 |
1424131200000 | 5923.37 |
1424217600000 | 5894.33 |
1424304000000 | 5801.12 |
1424390400000 | 5698.15 |
1424649600000 | 5693.53 |
1424736000000 | 5711.13 |
1424822400000 | 5739.78 |
1424908800000 | 5894.24 |
1424995200000 | 5948.85 |
1425254400000 | 5851.08 |
1425340800000 | 5782.01 |
1425427200000 | 5740.34 |
1425513600000 | 5663.16 |
1425600000000 | 5595.77 |
1425859200000 | 5490.2 |
1425945600000 | 5165.44 |
1426032000000 | 5096.14 |
1426118400000 | 5268.39 |
1426204800000 | 5384.04 |
1426464000000 | 5388.93 |
1426550400000 | 5380.48 |
1426636800000 | 5535.62 |
1426723200000 | 5774.17 |
1426809600000 | 5700.66 |
1427068800000 | 5756.69 |
1427155200000 | 5933.61 |
1427241600000 | 5920.62 |
1427328000000 | 5840.89 |
1427414400000 | 5762.61 |
1427673600000 | 5655.7 |
1427760000000 | 5613.01 |
1427846400000 | 5736.94 |
1427932800000 | 5748.76 |
1428019200000 | 5748.76 |
1428278400000 | 5886.16 |
1428364800000 | 5877.39 |
1428451200000 | 5975.65 |
1428537600000 | 5884.38 |
1428624000000 | 5802.56 |
1428883200000 | 5764.75 |
1428969600000 | 5723.76 |
1429056000000 | 5744.12 |
1429142400000 | 5904.24 |
1429228800000 | 5919.8 |
1429488000000 | 5841.37 |
1429574400000 | 5900.05 |
1429660800000 | 5903.27 |
1429747200000 | 6001.28 |
1429833600000 | 6012.49 |
1430092800000 | 6194.94 |
1430179200000 | 6342.29 |
1430265600000 | 6343.58 |
1430352000000 | 6254.17 |
1430438400000 | 6273.68 |
1430697600000 | 6164.95 |
1430784000000 | 6284.33 |
1430870400000 | 6310.8 |
1430956800000 | 6178.69 |
1431043200000 | 6126.24 |
1431302400000 | 6129.67 |
1431388800000 | 6127.53 |
1431475200000 | 6144.44 |
1431561600000 | 6050.57 |
1431648000000 | 5954.65 |
1431907200000 | 5920.12 |
1431993600000 | 5839.18 |
1432080000000 | 5709.52 |
1432166400000 | 5715.1 |
1432252800000 | 5719.66 |
1432512000000 | 5707.75 |
1432598400000 | 5553.74 |
1432684800000 | 5468.23 |
1432771200000 | 5471.79 |
1432857600000 | 5466.28 |
1433116800000 | 5513.21 |
1433203200000 | 5524.06 |
1433289600000 | 5487.99 |
1433376000000 | 5481 |
1433462400000 | 5436.19 |
1433721600000 | 5459.05 |
1433808000000 | 5553.04 |
1433894400000 | 5609.31 |
1433980800000 | 5564.87 |
1434067200000 | 5558.57 |
1434326400000 | 5571.26 |
1434412800000 | 5502.41 |
1434499200000 | 5497.23 |
1434585600000 | 5587.57 |
1434672000000 | 5484.72 |
1434931200000 | 5615.82 |
1435017600000 | 5591.05 |
1435104000000 | 5520.22 |
1435190400000 | 5494.94 |
1435276800000 | 5482.45 |
1435536000000 | 5473.93 |
1435622400000 | 5513.06 |
1435708800000 | 5372.39 |
1435795200000 | 5436.06 |
1435881600000 | 5348.24 |
1436140800000 | 5356.65 |
1436227200000 | 5304.31 |
1436313600000 | 5258.74 |
1436400000000 | 5346.54 |
1436486400000 | 5365.7 |
1436745600000 | 5366.26 |
1436832000000 | 5426.55 |
1436918400000 | 5314.86 |
1437004800000 | 5297.34 |
1437091200000 | 5204.02 |
1437350400000 | 5183.99 |
1437436800000 | 5168.44 |
1437523200000 | 5081.06 |
1437609600000 | 5057.56 |
1437696000000 | 4898.07 |
1437955200000 | 4888.12 |
1438041600000 | 4836.93 |
1438128000000 | 4915.5 |
1438214400000 | 4904.85 |
1438300800000 | 4926.55 |
1438560000000 | 4802.37 |
1438646400000 | 4783.63 |
1438732800000 | 4660.49 |
1438819200000 | 4621.45 |
1438905600000 | 4651.52 |
1439164800000 | 4656.75 |
1439251200000 | 4544.51 |
1439337600000 | 4543.52 |
1439424000000 | 4426.8 |
1439510400000 | 4360.26 |
1439769600000 | 4344.66 |
1439856000000 | 4314.6 |
1439942400000 | 4250.01 |
1440028800000 | 4202.57 |
1440115200000 | 4081.4 |
1440374400000 | 3811.43 |
1440460800000 | 3861.47 |
1440547200000 | 3695.6 |
1440633600000 | 3647.83 |
1440720000000 | 3749.23 |
1440979200000 | 3796.62 |
1441065600000 | 3716.2 |
1441152000000 | 3713.33 |
1441238400000 | 3750.28 |
1441324800000 | 3841.44 |
1441584000000 | 3921.65 |
1441670400000 | 3985.63 |
1441756800000 | 3985.06 |
1441843200000 | 4070.36 |
1441929600000 | 4125.1 |
1442188800000 | 4091.01 |
1442275200000 | 4042.26 |
1442361600000 | 4094.02 |
1442448000000 | 4124.56 |
1442534400000 | 4052.16 |
1442793600000 | 3921.45 |
1442880000000 | 3740.38 |
1442966400000 | 3640.07 |
1443052800000 | 3643.88 |
1443139200000 | 3736.66 |
1443398400000 | 3716.72 |
1443484800000 | 3692.79 |
1443571200000 | 3717.88 |
1443657600000 | 3667.9 |
1443744000000 | 3714.95 |
1444003200000 | 3808.65 |
1444089600000 | 3963.39 |
1444176000000 | 4088.3 |
1444262400000 | 4092.33 |
1444348800000 | 4162 |
1444608000000 | 4126.84 |
1444694400000 | 4010.73 |
1444780800000 | 3935.05 |
1444867200000 | 3976.43 |
1444953600000 | 3959.86 |
1445212800000 | 3819.35 |
1445299200000 | 3901.89 |
1445385600000 | 3851.53 |
1445472000000 | 3905.96 |
1445558400000 | 3945.73 |
1445817600000 | 3862.99 |
1445904000000 | 3738.56 |
1445990400000 | 3814.04 |
1446076800000 | 3783.9 |
1446163200000 | 3749.41 |
1446422400000 | 3742.95 |
1446508800000 | 3860.38 |
1446595200000 | 3816.64 |
1446681600000 | 3813.57 |
1446768000000 | 3762.43 |
1447027200000 | 3657.65 |
1447113600000 | 3624.99 |
1447200000000 | 3627.6 |
1447286400000 | 3541.54 |
1447372800000 | 3228.25 |
1447632000000 | 3233.48 |
1447718400000 | 3084.73 |
1447804800000 | 3112.06 |
1447891200000 | 3168.47 |
1447977600000 | 3289.05 |
1448236800000 | 3203.67 |
1448323200000 | 3193.92 |
1448409600000 | 3130.84 |
1448496000000 | 3143.63 |
1448582400000 | 3135.45 |
1448841600000 | 3117.59 |
1448928000000 | 3175.48 |
1449014400000 | 3065.37 |
1449100800000 | 3083.84 |
1449187200000 | 3017.04 |
1449446400000 | 2924.83 |
1449532800000 | 2915.13 |
1449619200000 | 2932.41 |
1449705600000 | 2979.06 |
1449792000000 | 2925.78 |
1450051200000 | 2838.09 |
1450137600000 | 2914.43 |
1450224000000 | 3044.1 |
1450310400000 | 3033.16 |
1450396800000 | 3034.83 |
1450656000000 | 3011.37 |
1450742400000 | 3069.49 |
1450828800000 | 3153.76 |
1450915200000 | 3314.05 |
1451001600000 | 3314.05 |
1451260800000 | 3268.01 |
1451347200000 | 3259.27 |
1451433600000 | 3250.25 |
1451520000000 | 3243.03 |
1451865600000 | 3140.38 |
1451952000000 | 3235.44 |
1452038400000 | 3126.17 |
1452124800000 | 3074.54 |
1452211200000 | 3107.25 |
1452470400000 | 3114.67 |
1452556800000 | 3123.73 |
1452643200000 | 3145.46 |
1452729600000 | 3257.97 |
1452816000000 | 3169.64 |
1453075200000 | 3125.46 |
1453161600000 | 3152.99 |
1453248000000 | 3148.16 |
1453334400000 | 3152.92 |
1453420800000 | 3283.24 |
1453680000000 | 3141.02 |
1453766400000 | 3205.8 |
1453852800000 | 3202.19 |
1453939200000 | 3276.51 |
1454025600000 | 3262.17 |
1454284800000 | 3298.99 |
1454371200000 | 3175.18 |
1454457600000 | 3183.86 |
1454544000000 | 3341.92 |
1454630400000 | 3361.6 |
1454889600000 | 3308.29 |
1454976000000 | 3305.29 |
1455062400000 | 3364.12 |
1455148800000 | 3304.95 |
1455235200000 | 3356.02 |
1455494400000 | 3388.12 |
1455580800000 | 3316.28 |
1455667200000 | 3496.33 |
1455753600000 | 3573.77 |
1455840000000 | 3562.4 |
1456099200000 | 3589.27 |
1456185600000 | 3564.18 |
1456272000000 | 3558.61 |
1456358400000 | 3641.92 |
1456444800000 | 3667.34 |
1456704000000 | 3677.5 |
1456790400000 | 3696.35 |
1456876800000 | 3864.69 |
1456963200000 | 3869.08 |
1457049600000 | 3926.39 |
1457308800000 | 3989.51 |
1457395200000 | 3896.76 |
1457481600000 | 3897.51 |
1457568000000 | 3859.41 |
1457654400000 | 3928.02 |
1457913600000 | 3919.07 |
1458000000000 | 3915 |
1458086400000 | 3888.89 |
1458172800000 | 3983.34 |
1458259200000 | 4030.97 |
1458518400000 | 4039.11 |
1458604800000 | 4134.37 |
1458691200000 | 4174.27 |
1458777600000 | 4165.68 |
1458864000000 | 4165.68 |
1459123200000 | 4129.2 |
1459209600000 | 4120.21 |
1459296000000 | 4256.31 |
1459382400000 | 4371.15 |
1459468800000 | 4306.07 |
1459728000000 | 4231.16 |
1459814400000 | 4172.33 |
1459900800000 | 4227.29 |
1459987200000 | 4208.68 |
1460073600000 | 4234.51 |
1460332800000 | 4319.95 |
1460419200000 | 4393.87 |
1460505600000 | 4506.63 |
1460592000000 | 4535.29 |
1460678400000 | 4498.65 |
1460937600000 | 4529.81 |
1461024000000 | 4706.47 |
1461110400000 | 4769.56 |
1461196800000 | 4657.26 |
1461283200000 | 4609.11 |
1461542400000 | 4486.16 |
1461628800000 | 4526.64 |
1461715200000 | 4500.49 |
1461801600000 | 4586.69 |
1461888000000 | 4620.61 |
1462147200000 | 4597.74 |
1462233600000 | 4416.64 |
1462320000000 | 4344.46 |
1462406400000 | 4303.28 |
1462492800000 | 4290.24 |
1462752000000 | 4315.77 |
1462838400000 | 4346.22 |
1462924800000 | 4382.75 |
1463011200000 | 4481.49 |
1463097600000 | 4355.99 |
1463356800000 | 4377.78 |
1463443200000 | 4328.25 |
1463529600000 | 4314.2 |
1463616000000 | 4182.34 |
1463702400000 | 4208.81 |
1463961600000 | 4195.36 |
1464048000000 | 4147.5 |
1464134400000 | 4111.21 |
1464220800000 | 4186.3 |
1464307200000 | 4190.56 |
1464566400000 | 4188.72 |
1464652800000 | 4173.81 |
1464739200000 | 4146.83 |
1464825600000 | 4161.25 |
1464912000000 | 4479.98 |
1465171200000 | 4491.87 |
1465257600000 | 4617.78 |
1465344000000 | 4686.8 |
1465430400000 | 4751.14 |
1465516800000 | 4673.24 |
1465776000000 | 4655.28 |
1465862400000 | 4641.83 |
1465948800000 | 4687.82 |
1466035200000 | 4570.75 |
1466121600000 | 4570.05 |
1466380800000 | 4666.66 |
1466467200000 | 4670.49 |
1466553600000 | 4699.99 |
1466640000000 | 4769.22 |
1466726400000 | 4562.36 |
1466985600000 | 4437.66 |
1467072000000 | 4484.53 |
1467158400000 | 4607.14 |
1467244800000 | 4595.09 |
1467331200000 | 4571.76 |
1467590400000 | 4553.19 |
1467676800000 | 4483.79 |
1467763200000 | 4436.71 |
1467849600000 | 4447.11 |
1467936000000 | 4436.26 |
1468195200000 | 4522.77 |
1468281600000 | 4577.59 |
1468368000000 | 4571.44 |
1468454400000 | 4630.67 |
1468540800000 | 4651.08 |
1468800000000 | 4652.6 |
1468886400000 | 4640.32 |
1468972800000 | 4649.98 |
1469059200000 | 4648.1 |
1469145600000 | 4626.83 |
1469404800000 | 4526 |
1469491200000 | 4345.2 |
1469577600000 | 4373.99 |
1469664000000 | 4372.37 |
1469750400000 | 4359.08 |
1470009600000 | 4344.88 |
1470096000000 | 4370.88 |
1470182400000 | 4305.63 |
1470268800000 | 4373.55 |
1470355200000 | 4425.21 |
1470614400000 | 4527.6 |
1470700800000 | 4592.71 |
1470787200000 | 4612.51 |
1470873600000 | 4711.96 |
1470960000000 | 4711.33 |
1471219200000 | 4686.83 |
1471305600000 | 4727.64 |
1471392000000 | 4779.92 |
1471478400000 | 4856.71 |
1471564800000 | 4945.92 |
1471824000000 | 4832.26 |
1471910400000 | 4860.86 |
1471996800000 | 4849.91 |
1472083200000 | 4936.52 |
1472169600000 | 4987.75 |
1472428800000 | 4950.6 |
1472515200000 | 4932.72 |
1472601600000 | 4919.56 |
1472688000000 | 4842.71 |
1472774400000 | 4920.15 |
1473033600000 | 4957.46 |
1473120000000 | 5103.04 |
1473206400000 | 5237.93 |
1473292800000 | 5230.2 |
1473379200000 | 5109.02 |
1473638400000 | 5063.34 |
1473724800000 | 4918.64 |
1473811200000 | 4890.49 |
1473897600000 | 5000.26 |
1473984000000 | 4984.58 |
1474243200000 | 5001.05 |
1474329600000 | 5005.78 |
1474416000000 | 5029.64 |
1474502400000 | 5129.7 |
1474588800000 | 5042.04 |
1474848000000 | 5027 |
1474934400000 | 4911.7 |
1475020800000 | 5005.02 |
1475107200000 | 5065.22 |
1475193600000 | 5091.2 |
1475452800000 | 5008.99 |
1475539200000 | 4926.35 |
1475625600000 | 4865.37 |
1475712000000 | 4937.69 |
1475798400000 | 5047.16 |
1476057600000 | 5021.93 |
1476144000000 | 5093.88 |
1476230400000 | 5106.6 |
1476316800000 | 5031.26 |
1476403200000 | 5098.21 |
1476662400000 | 5071.73 |
1476748800000 | 5076.67 |
1476835200000 | 5103.95 |
1476921600000 | 5090.25 |
1477008000000 | 5078.02 |
1477267200000 | 5103.63 |
1477353600000 | 5083.08 |
1477440000000 | 5101.7 |
1477526400000 | 5125.97 |
1477612800000 | 5160.03 |
1477872000000 | 5060.93 |
1477958400000 | 5054.41 |
1478044800000 | 4947.39 |
1478131200000 | 4906.21 |
1478217600000 | 4949.92 |
1478476800000 | 4967.59 |
1478563200000 | 5118.92 |
1478649600000 | 5067.94 |
1478736000000 | 4702.6 |
1478822400000 | 4658.17 |
1479081600000 | 4659.16 |
1479168000000 | 4684.29 |
1479254400000 | 4589.53 |
1479340800000 | 4637.68 |
1479427200000 | 4564.49 |
1479686400000 | 4638.52 |
1479772800000 | 4669.33 |
1479859200000 | 4540.06 |
1479945600000 | 4571.99 |
1480032000000 | 4566.73 |
1480291200000 | 4593.19 |
1480377600000 | 4507.62 |
1480464000000 | 4679.75 |
1480550400000 | 4720.24 |
1480636800000 | 4747.67 |
1480896000000 | 4783.4 |
1480982400000 | 4832.48 |
1481068800000 | 4879.56 |
1481155200000 | 4856.2 |
1481241600000 | 4839.2 |
1481500800000 | 4928.78 |
1481587200000 | 4940.23 |
1481673600000 | 4992.07 |
1481760000000 | 4965.17 |
1481846400000 | 4939.87 |
1482105600000 | 4937.27 |
1482192000000 | 4966.43 |
1482278400000 | 4938.97 |
1482364800000 | 4970.45 |
1482451200000 | 4964.97 |
1482710400000 | 4980.81 |
1482796800000 | 4971.03 |
1482883200000 | 4927.16 |
1482969600000 | 4983.35 |
1483056000000 | 4973.11 |
1483315200000 | 4948.13 |
1483401600000 | 5112.1 |
1483488000000 | 5188.28 |
1483574400000 | 5262.9 |
1483660800000 | 5292.84 |
1483920000000 | 5283.46 |
1484006400000 | 5160.99 |
1484092800000 | 5096.4 |
1484179200000 | 5233.44 |
1484265600000 | 5215.07 |
1484524800000 | 5200.02 |
1484611200000 | 5217.72 |
1484697600000 | 5207.77 |
1484784000000 | 5185.3 |
1484870400000 | 5277.57 |
1485129600000 | 5327.37 |
1485216000000 | 5345.92 |
1485302400000 | 5373.42 |
1485388800000 | 5330.17 |
1485475200000 | 5409.85 |
1485734400000 | 5322.4 |
1485820800000 | 5372.58 |
1485907200000 | 5373.44 |
1485993600000 | 5424.71 |
1486080000000 | 5534.06 |
1486339200000 | 5427.78 |
1486425600000 | 5374.07 |
1486512000000 | 5273.87 |
1486598400000 | 5286.27 |
1486684800000 | 5332.18 |
1486944000000 | 5313.06 |
1487030400000 | 5266.75 |
1487116800000 | 5236.95 |
1487203200000 | 5290.98 |
1487289600000 | 5242.43 |
1487548800000 | 5240.58 |
1487635200000 | 5237.22 |
1487721600000 | 5246.99 |
1487808000000 | 5327.68 |
1487894400000 | 5291.86 |
1488153600000 | 5214.62 |
1488240000000 | 5166.41 |
1488326400000 | 5123.19 |
1488412800000 | 5103.08 |
1488499200000 | 5127.9 |
1488758400000 | 5184.81 |
1488844800000 | 5146.15 |
1488931200000 | 4979.87 |
1489017600000 | 4983.91 |
1489104000000 | 5029.52 |
1489363200000 | 5013.93 |
1489449600000 | 4975.45 |
1489536000000 | 5061.19 |
1489622400000 | 5162.67 |
1489708800000 | 5190.06 |
1489968000000 | 5189.36 |
1490054400000 | 5179.59 |
1490140800000 | 5162.43 |
1490227200000 | 5198.65 |
1490313600000 | 5222.82 |
1490572800000 | 5178.55 |
1490659200000 | 5211.03 |
1490745600000 | 5312.56 |
1490832000000 | 5391.44 |
1490918400000 | 5302.12 |
1491177600000 | 5376.16 |
1491264000000 | 5400.85 |
1491350400000 | 5423.57 |
1491436800000 | 5411.11 |
1491523200000 | 5421.44 |
1491782400000 | 5398.3 |
1491868800000 | 5405.07 |
1491955200000 | 5427.31 |
1492041600000 | 5430.11 |
1492128000000 | 5430.12 |
1492387200000 | 5406.43 |
1492473600000 | 5457.09 |
1492560000000 | 5418.6 |
1492646400000 | 5370.02 |
1492732800000 | 5359.75 |
1492992000000 | 5367.38 |
1493078400000 | 5371.21 |
1493164800000 | 5410.71 |
1493251200000 | 5359.83 |
1493337600000 | 5375.86 |
1493596800000 | 5396.61 |
1493683200000 | 5338.8 |
1493769600000 | 5348.4 |
1493856000000 | 5355.49 |
1493942400000 | 5364.55 |
1494201600000 | 5435.37 |
1494288000000 | 5438.7 |
1494374400000 | 5501.49 |
1494460800000 | 5524.39 |
1494547200000 | 5762.3 |
1494806400000 | 5915.5 |
1494892800000 | 5940.54 |
1494979200000 | 5756.36 |
1495065600000 | 5619.84 |
1495152000000 | 5752.23 |
1495411200000 | 5788.65 |
1495497600000 | 5789.48 |
1495584000000 | 5772.62 |
1495670400000 | 5788.7 |
1495756800000 | 5757.24 |
1496016000000 | 5764.89 |
1496102400000 | 5748.87 |
1496188800000 | 5726.85 |
1496275200000 | 5732.55 |
1496361600000 | 5687.38 |
1496620800000 | 5720.26 |
1496707200000 | 5784.18 |
1496793600000 | 5731.37 |
1496880000000 | 5697.64 |
1496966400000 | 5696.37 |
1497225600000 | 5662.16 |
1497312000000 | 5670.55 |
1497398400000 | 5704.03 |
1497484800000 | 5689.72 |
1497571200000 | 5740.78 |
1497830400000 | 5698.61 |
1497916800000 | 5511.84 |
1498003200000 | 5413.7 |
1498089600000 | 5441.95 |
1498176000000 | 5532.26 |
1498435200000 | 5488.64 |
1498521600000 | 5447.26 |
1498608000000 | 5531.46 |
1498694400000 | 5515.43 |
1498780800000 | 5583.6 |
1499040000000 | 5604.02 |
1499126400000 | 5625.92 |
1499212800000 | 5611.61 |
1499299200000 | 5568.81 |
1499385600000 | 5607.35 |
1499644800000 | 5612.33 |
1499731200000 | 5638.3 |
1499817600000 | 5670.05 |
1499904000000 | 5605.38 |
1499990400000 | 5689.45 |
1500249600000 | 5656.64 |
1500336000000 | 5673.82 |
1500422400000 | 5584.54 |
1500508800000 | 5601.42 |
1500595200000 | 5644.87 |
1500854400000 | 5604.86 |
1500940800000 | 5608.54 |
1501027200000 | 5648.23 |
1501113600000 | 5697.12 |
1501200000000 | 5723.59 |
1501459200000 | 5750.93 |
1501545600000 | 5794.38 |
1501632000000 | 5800.53 |
1501718400000 | 5849.73 |
1501804800000 | 5764.39 |
1502064000000 | 5749.56 |
1502150400000 | 5725.6 |
1502236800000 | 5770.05 |
1502323200000 | 5746.44 |
1502409600000 | 5779.57 |
1502668800000 | 5822.45 |
1502755200000 | 5745.66 |
1502841600000 | 5835.47 |
1502928000000 | 5769.94 |
1503014400000 | 5766.1 |
1503273600000 | 5792.84 |
1503360000000 | 5711.17 |
1503446400000 | 5665.56 |
1503532800000 | 5697.7 |
1503619200000 | 5779.2 |
1503878400000 | 5770.52 |
1503964800000 | 5731.87 |
1504051200000 | 5747.52 |
1504137600000 | 5730.41 |
1504224000000 | 5757.37 |
1504483200000 | 5800.59 |
1504569600000 | 5926.84 |
1504656000000 | 5913.55 |
1504742400000 | 5943.54 |
1504828800000 | 5904.4 |
1505088000000 | 5883.78 |
1505174400000 | 5861.65 |
1505260800000 | 5907.36 |
1505347200000 | 5890.06 |
1505433600000 | 5924.85 |
1505692800000 | 5880.79 |
1505779200000 | 5915.72 |
1505865600000 | 5933.08 |
1505952000000 | 5914.04 |
1506038400000 | 5908.25 |
1506297600000 | 5870.27 |
1506384000000 | 5912.37 |
1506470400000 | 5885.49 |
1506556800000 | 5861.46 |
1506643200000 | 5844 |
1506902400000 | 5808.36 |
1506988800000 | 5802.53 |
1507075200000 | 5810.09 |
1507161600000 | 5837.73 |
1507248000000 | 5808.52 |
1507507200000 | 5770.7 |
1507593600000 | 5810.3 |
1507680000000 | 5765.84 |
1507766400000 | 5738.58 |
1507852800000 | 5799.76 |
1508112000000 | 5805.75 |
1508198400000 | 5723.52 |
1508284800000 | 5739.39 |
1508371200000 | 5767.79 |
1508457600000 | 5748.64 |
1508716800000 | 5705.99 |
1508803200000 | 5655.34 |
1508889600000 | 5662.97 |
1508976000000 | 5625.23 |
1509062400000 | 5434.64 |
1509321600000 | 5348.86 |
1509408000000 | 5204.26 |
1509494400000 | 5207.56 |
1509580800000 | 5134.12 |
1509667200000 | 5152.16 |
1509926400000 | 5195.06 |
1510012800000 | 5153.82 |
1510099200000 | 5228.8 |
1510185600000 | 5331.31 |
1510272000000 | 5479.03 |
1510531200000 | 5475.47 |
1510617600000 | 5439.15 |
1510704000000 | 5406.17 |
1510790400000 | 5452.42 |
1510876800000 | 5432.99 |
1511136000000 | 5387.36 |
1511222400000 | 5347.53 |
1511308800000 | 5351.95 |
1511395200000 | 5369.05 |
1511481600000 | 5392.22 |
1511740800000 | 5342.16 |
1511827200000 | 5327.66 |
1511913600000 | 5293.94 |
1512000000000 | 5206.08 |
1512086400000 | 5297.81 |
1512345600000 | 5282.3 |
1512432000000 | 5306.89 |
1512518400000 | 5310.82 |
1512604800000 | 5303.64 |
1512691200000 | 5311.74 |
1512950400000 | 5308.32 |
1513036800000 | 5283.21 |
1513123200000 | 5291.07 |
1513209600000 | 5279.47 |
1513296000000 | 5203.91 |
1513555200000 | 5285.23 |
1513641600000 | 5280.72 |
1513728000000 | 5328.19 |
1513814400000 | 5370.63 |
1513900800000 | 5388.3 |
1514160000000 | 5388.59 |
1514246400000 | 5375.92 |
1514332800000 | 5393.57 |
1514419200000 | 5366.3 |
1514505600000 | 5377.18 |
1514851200000 | 5514.15 |
1514937600000 | 5574.95 |
1515024000000 | 5591.65 |
1515110400000 | 5569.59 |
1515369600000 | 5557.91 |
1515456000000 | 5521.67 |
1515542400000 | 5485.81 |
1515628800000 | 5595.39 |
1515715200000 | 5623.16 |
1515974400000 | 5660.58 |
1516060800000 | 5611.02 |
1516147200000 | 5779.48 |
1516233600000 | 5862.41 |
1516320000000 | 5845.92 |
1516579200000 | 5889.83 |
1516665600000 | 5929.84 |
1516752000000 | 5987.79 |
1516838400000 | 6054.28 |
1516924800000 | 6038.93 |
1517184000000 | 6012.1 |
1517270400000 | 5967.09 |
1517356800000 | 5959.1 |
1517443200000 | 6104.44 |
1517529600000 | 5986.97 |
1517788800000 | 5885.81 |
1517875200000 | 5924.97 |
1517961600000 | 5975.52 |
1518048000000 | 5874.83 |
1518134400000 | 5782.46 |
1518393600000 | 5893.91 |
1518480000000 | 5798 |
1518566400000 | 5844.83 |
1518652800000 | 5861.77 |
1518739200000 | 5876.14 |
1518998400000 | 5835.42 |
1519084800000 | 5714.55 |
1519171200000 | 5683.22 |
1519257600000 | 5672.54 |
1519344000000 | 5730.91 |
1519603200000 | 5709.39 |
1519689600000 | 5653.21 |
1519776000000 | 5600.89 |
1519862400000 | 5627.29 |
1519948800000 | 5586.41 |
1520208000000 | 5641.35 |
1520294400000 | 5639.92 |
1520380800000 | 5636.05 |
1520467200000 | 5623.89 |
1520553600000 | 5665.46 |
1520812800000 | 5639.89 |
1520899200000 | 5682.81 |
1520985600000 | 5707.71 |
1521072000000 | 5715.82 |
1521158400000 | 5705.4 |
1521417600000 | 5692.91 |
1521504000000 | 5650.78 |
1521590400000 | 5690.68 |
1521676800000 | 5648.93 |
1521763200000 | 5618.36 |
1522022400000 | 5670.68 |
1522108800000 | 5839.48 |
1522195200000 | 5866.92 |
1522281600000 | 5827.89 |
1522368000000 | 5829.42 |
1522627200000 | 5860.7 |
1522713600000 | 5973.74 |
1522800000000 | 6020.02 |
1522886400000 | 6055.82 |
1522972800000 | 6036.65 |
1523232000000 | 6077.94 |
1523318400000 | 6184.14 |
1523404800000 | 6349.21 |
1523491200000 | 6417.53 |
1523577600000 | 6363.89 |
1523836800000 | 6243.47 |
1523923200000 | 6340.23 |
1524009600000 | 6408.45 |
1524096000000 | 6360.42 |
1524182400000 | 6213.62 |
1524441600000 | 6135.5 |
1524528000000 | 6118.32 |
1524614400000 | 6096.87 |
1524700800000 | 6080.34 |
1524787200000 | 6211.92 |
1525046400000 | 6231.15 |
1525132800000 | 6233.86 |
1525219200000 | 6188.56 |
1525305600000 | 6079.61 |
1525392000000 | 6107.89 |
1525651200000 | 6061.54 |
1525737600000 | 5986.34 |
1525824000000 | 6086.39 |
1525910400000 | 6120.67 |
1525996800000 | 6076.76 |
1526256000000 | 6045.88 |
1526342400000 | 5952.63 |
1526428800000 | 5945.64 |
1526515200000 | 5927.69 |
1526601600000 | 5807.5 |
1526860800000 | 5849.73 |
1526947200000 | 6022.82 |
1527033600000 | 6033.92 |
1527120000000 | 6076.68 |
1527206400000 | 6031.06 |
1527465600000 | 6105.45 |
1527552000000 | 6156.42 |
1527638400000 | 6201.85 |
1527724800000 | 6133.73 |
1527811200000 | 6230.08 |
1528070400000 | 6241.82 |
1528156800000 | 6227.54 |
1528243200000 | 6377.24 |
1528329600000 | 6415.52 |
1528416000000 | 6384.44 |
1528675200000 | 6366.54 |
1528761600000 | 6374.94 |
1528848000000 | 6283.07 |
1528934400000 | 6338.4 |
1529020800000 | 6209.9 |
1529280000000 | 6193.93 |
1529366400000 | 6123.7 |
1529452800000 | 6185.61 |
1529539200000 | 6118.27 |
1529625600000 | 6183.19 |
1529884800000 | 6172.79 |
1529971200000 | 6239.56 |
1530057600000 | 6208.83 |
1530144000000 | 6172.69 |
1530230400000 | 6315.63 |
1530489600000 | 6306.93 |
1530576000000 | 6362.35 |
1530662400000 | 6387.93 |
1530748800000 | 6493.08 |
1530835200000 | 6416.09 |
1531094400000 | 6382.1 |
1531180800000 | 6385.11 |
1531267200000 | 6391.41 |
1531353600000 | 6347.88 |
1531440000000 | 6404.93 |
1531699200000 | 6459.61 |
1531785600000 | 6439.99 |
1531872000000 | 6387.65 |
1531958400000 | 6402.07 |
1532044800000 | 6410.17 |
1532304000000 | 6372.44 |
1532390400000 | 6369.32 |
1532476800000 | 6355.55 |
1532563200000 | 6344.8 |
1532649600000 | 6321.08 |
1532908800000 | 6351.01 |
1532995200000 | 6226.52 |
1533081600000 | 6206.65 |
1533168000000 | 6103.47 |
1533254400000 | 6070.63 |
1533513600000 | 6085.72 |
1533600000000 | 6095.71 |
1533686400000 | 6089.76 |
1533772800000 | 6023.19 |
1533859200000 | 6041.97 |
1534118400000 | 5952.79 |
1534204800000 | 5901.14 |
1534291200000 | 5847.17 |
1534377600000 | 5914.39 |
1534464000000 | 5886.81 |
1534723200000 | 5875.91 |
1534809600000 | 5959.41 |
1534896000000 | 6025.14 |
1534982400000 | 5913.39 |
1535068800000 | 6057.05 |
1535328000000 | 6089.29 |
1535414400000 | 6093.83 |
1535500800000 | 6054.01 |
1535587200000 | 6030.08 |
1535673600000 | 5934.26 |
1535932800000 | 5940.95 |
1536019200000 | 5831.19 |
1536105600000 | 5790.59 |
1536192000000 | 5835.06 |
1536278400000 | 5800.9 |
1536537600000 | 5666.76 |
1536624000000 | 5703.89 |
1536710400000 | 5737.2 |
1536796800000 | 5833.91 |
1536883200000 | 5766.25 |
1537142400000 | 5820.95 |
1537228800000 | 5854.68 |
1537315200000 | 5858.47 |
1537401600000 | 5892.92 |
1537488000000 | 6118.71 |
1537747200000 | 6021.25 |
1537833600000 | 5966.34 |
1537920000000 | 5977.77 |
1538006400000 | 5906.89 |
1538092800000 | 5893.89 |
1538352000000 | 5800.21 |
1538438400000 | 5768.62 |
1538524800000 | 5818.17 |
1538611200000 | 5799.48 |
1538697600000 | 5792.44 |
1538956800000 | 5693.1 |
1539043200000 | 5726.95 |
1539129600000 | 5616.92 |
1539216000000 | 5627.27 |
1539302400000 | 5594.02 |
1539561600000 | 5572.14 |
1539648000000 | 5535.03 |
1539734400000 | 5632.42 |
1539820800000 | 5527.8 |
1539907200000 | 5516.07 |
1540166400000 | 5487.61 |
1540252800000 | 5317.52 |
1540339200000 | 5170.69 |
1540425600000 | 5072.42 |
1540512000000 | 5004.74 |
1540771200000 | 5024.04 |
1540857600000 | 5071.16 |
1540944000000 | 4970.53 |
1541030400000 | 5092.67 |
1541116800000 | 5267.49 |
1541376000000 | 5258.59 |
1541462400000 | 5359.61 |
1541548800000 | 5481.2 |
1541635200000 | 5480.66 |
1541721600000 | 5516.62 |
1541980800000 | 5518.1 |
1542067200000 | 5414.12 |
1542153600000 | 5408.18 |
1542240000000 | 5439.16 |
1542326400000 | 5433.01 |
1542585600000 | 5350.75 |
1542672000000 | 5228.44 |
1542758400000 | 5203.45 |
1542844800000 | 5189.79 |
1542931200000 | 5087.83 |
1543190400000 | 5138.53 |
1543276800000 | 5046.38 |
1543363200000 | 5049.33 |
1543449600000 | 5080.85 |
1543536000000 | 5092.39 |
1543795200000 | 5224.52 |
1543881600000 | 5239.2 |
1543968000000 | 5234.68 |
1544054400000 | 5180.04 |
1544140800000 | 5251.64 |
1544400000000 | 5143.87 |
1544486400000 | 5180.88 |
1544572800000 | 5176.17 |
1544659200000 | 5229.4 |
1544745600000 | 5125.08 |
1545004800000 | 4997.67 |
1545091200000 | 5073.99 |
1545177600000 | 4911.05 |
1545264000000 | 4842.09 |
1545350400000 | 4710.43 |
1545609600000 | 4801.88 |
1545696000000 | 4801.88 |
1545782400000 | 4793.57 |
1545868800000 | 4912.22 |
1545955200000 | 4954.7 |
1546214400000 | 4953.4 |
1546387200000 | 5077.04 |
1546473600000 | 5051.58 |
1546560000000 | 5168.69 |
1546819200000 | 5169.55 |
1546905600000 | 5340.02 |
1546992000000 | 5392.95 |
1547078400000 | 5466.31 |
1547164800000 | 5515.65 |
1547424000000 | 5517.6 |
1547510400000 | 5601.35 |
1547596800000 | 5576.04 |
1547683200000 | 5539.82 |
1547769600000 | 5581.51 |
1548028800000 | 5541.79 |
1548115200000 | 5587.06 |
1548201600000 | 5620.67 |
1548288000000 | 5610.65 |
1548374400000 | 5724.06 |
1548633600000 | 5758 |
1548720000000 | 5694.2 |
1548806400000 | 5750.46 |
1548892800000 | 5878.4 |
1548979200000 | 6010.69 |
1549238400000 | 6056.08 |
1549324800000 | 6093.58 |
1549411200000 | 5985.51 |
1549497600000 | 5900.31 |
1549584000000 | 5823.87 |
1549843200000 | 5796.78 |
1549929600000 | 5760.41 |
1550016000000 | 5828.66 |
1550102400000 | 5995.04 |
1550188800000 | 6007.07 |
1550448000000 | 6021.4 |
1550534400000 | 6049.07 |
1550620800000 | 6009.48 |
1550707200000 | 5968.6 |
1550793600000 | 6032.05 |
1551052800000 | 6155.91 |
1551139200000 | 6231.73 |
1551225600000 | 6252.41 |
1551312000000 | 6233.58 |
1551398400000 | 6227.87 |
1551657600000 | 6312.97 |
1551744000000 | 6378.8 |
1551830400000 | 6388.11 |
1551916800000 | 6160.82 |
1552003200000 | 5985.98 |
1552262400000 | 6100.33 |
1552348800000 | 6153.28 |
1552435200000 | 6229.52 |
1552521600000 | 6211.92 |
1552608000000 | 6234.98 |
1552867200000 | 6345.43 |
1552953600000 | 6335.94 |
1553040000000 | 6386.33 |
1553126400000 | 6296.95 |
1553212800000 | 6071.42 |
1553472000000 | 6079.74 |
1553558400000 | 6097.51 |
1553644800000 | 5951.09 |
1553731200000 | 6045.56 |
1553817600000 | 6043.9 |
1554076800000 | 6149.61 |
1554163200000 | 6132.18 |
1554249600000 | 6284.38 |
1554336000000 | 6294.12 |
1554422400000 | 6413.91 |
1554681600000 | 6533.04 |
1554768000000 | 6583.4 |
1554854400000 | 6646.46 |
1554940800000 | 6555.93 |
1555027200000 | 6575.87 |
1555286400000 | 6467.4 |
1555372800000 | 6402.97 |
1555459200000 | 6401.97 |
1555545600000 | 6402.66 |
1555632000000 | 6402.66 |
1555891200000 | 6471.11 |
1555977600000 | 6486.95 |
1556064000000 | 6401.55 |
1556150400000 | 6319.3 |
1556236800000 | 6371.08 |
1556496000000 | 6321.22 |
1556582400000 | 6297.37 |
1556668800000 | 6307.03 |
1556755200000 | 6227.79 |
1556841600000 | 6209.57 |
1557100800000 | 6114.95 |
1557187200000 | 5855.6 |
1557273600000 | 5888.59 |
1557360000000 | 5925.2 |
1557446400000 | 5929.38 |
1557705600000 | 5735.46 |
1557792000000 | 5787 |
1557878400000 | 5772.33 |
1557964800000 | 5919.25 |
1558051200000 | 5849.48 |
1558310400000 | 5636.83 |
1558396800000 | 5754.32 |
1558483200000 | 5685 |
1558569600000 | 5625.32 |
1558656000000 | 5743.81 |
1558915200000 | 5773.98 |
1559001600000 | 5683.93 |
1559088000000 | 5672.75 |
1559174400000 | 5743.69 |
1559260800000 | 5757.56 |
1559520000000 | 5744.04 |
1559606400000 | 5824.92 |
1559692800000 | 5865.65 |
1559779200000 | 5942.04 |
1559865600000 | 6066.92 |
1560124800000 | 6170.59 |
1560211200000 | 6207.47 |
1560297600000 | 6254.01 |
1560384000000 | 6222.57 |
1560470400000 | 6164.87 |
1560729600000 | 6143.27 |
1560816000000 | 6213.83 |
1560902400000 | 6215.59 |
1560988800000 | 6344.84 |
1561075200000 | 6323.05 |
1561334400000 | 6285.94 |
1561420800000 | 6272.75 |
1561507200000 | 6334.52 |
1561593600000 | 6331.71 |
1561680000000 | 6371.28 |
1561939200000 | 6363.52 |
1562025600000 | 6293.81 |
1562112000000 | 6311.75 |
1562198400000 | 6358.73 |
1562284800000 | 6370.65 |
1562544000000 | 6507.52 |
1562630400000 | 6422.15 |
1562716800000 | 6499.74 |
1562803200000 | 6521.23 |
1562889600000 | 6588.55 |
1563148800000 | 6658.98 |
1563235200000 | 6678.77 |
1563321600000 | 6625.34 |
1563408000000 | 6537.77 |
1563494400000 | 6565.11 |
1563753600000 | 6508.89 |
1563840000000 | 6578.46 |
1563926400000 | 6575.66 |
1564012800000 | 6536.49 |
1564099200000 | 6487.23 |
1564358400000 | 6454.68 |
1564444800000 | 6243.23 |
1564531200000 | 6329.75 |
1564617600000 | 6185.78 |
1564704000000 | 6112.82 |
1564963200000 | 5724.9 |
1565049600000 | 5901.16 |
1565136000000 | 5911.91 |
1565222400000 | 6129.35 |
1565308800000 | 6176.69 |
1565568000000 | 6080.95 |
1565654400000 | 6285.26 |
1565740800000 | 6072.81 |
1565827200000 | 6087 |
1565913600000 | 6150.83 |
1566172800000 | 6169.32 |
1566259200000 | 6232.27 |
1566345600000 | 6183.17 |
1566432000000 | 6242.14 |
1566518400000 | 6148.79 |
1566777600000 | 6034.97 |
1566864000000 | 5907.82 |
1566950400000 | 5918.08 |
1567036800000 | 6009.13 |
1567123200000 | 6096.36 |
1567382400000 | 6043.33 |
1567468800000 | 6089.44 |
1567555200000 | 6128.67 |
1567641600000 | 6173.76 |
1567728000000 | 6147.31 |
1567987200000 | 6207.23 |
1568073600000 | 6192.75 |
1568160000000 | 6207.66 |
1568246400000 | 6338.7 |
1568332800000 | 6258.91 |
1568592000000 | 6228.04 |
1568678400000 | 6201.66 |
1568764800000 | 6193.59 |
1568851200000 | 6197.29 |
1568937600000 | 6228.61 |
1569196800000 | 6154.52 |
1569283200000 | 6118.47 |
1569369600000 | 6121.36 |
1569456000000 | 6174.93 |
1569542400000 | 6124.93 |
1569801600000 | 6147.84 |
1569888000000 | 6118.34 |
1569974400000 | 6054.6 |
1570060800000 | 6101.57 |
1570147200000 | 6207.04 |
1570406400000 | 6189.44 |
1570492800000 | 6178.81 |
1570579200000 | 6162.55 |
1570665600000 | 6191.77 |
1570752000000 | 6251.63 |
1571011200000 | 6252.77 |
1571097600000 | 6163.94 |
1571184000000 | 6119.17 |
1571270400000 | 6117.92 |
1571356800000 | 6222.67 |
1571616000000 | 6213.48 |
1571702400000 | 6300.99 |
1571788800000 | 6354.29 |
1571875200000 | 6429.36 |
1571961600000 | 6437.87 |
1572220800000 | 6439.36 |
1572307200000 | 6468.7 |
1572393600000 | 6465.65 |
1572480000000 | 6457.38 |
1572566400000 | 6559.18 |
1572825600000 | 6585.13 |
1572912000000 | 6673.16 |
1572998400000 | 6614.45 |
1573084800000 | 6628.06 |
1573171200000 | 6657.09 |
1573430400000 | 6650.54 |
1573516800000 | 6544.2 |
1573603200000 | 6418.28 |
1573689600000 | 6434.39 |
1573776000000 | 6475.35 |
1574035200000 | 6347.6 |
1574121600000 | 6243.14 |
1574208000000 | 6068.1 |
1574294400000 | 5929.73 |
1574380800000 | 5970.52 |
1574640000000 | 5983.55 |
1574726400000 | 5834.3 |
1574812800000 | 5717.69 |
1574899200000 | 5770.7 |
1574985600000 | 5675.29 |
1575244800000 | 5736.75 |
1575331200000 | 5571.6 |
1575417600000 | 5552.2 |
1575504000000 | 5597.76 |
1575590400000 | 5609.13 |
1575849600000 | 5586.91 |
1575936000000 | 5614.84 |
1576022400000 | 5730.13 |
1576108800000 | 5886.49 |
1576195200000 | 5855.78 |
1576454400000 | 5920.7 |
1576540800000 | 5968.74 |
1576627200000 | 6024.78 |
1576713600000 | 6087.21 |
1576800000000 | 5943.52 |
1577059200000 | 6030.85 |
1577145600000 | 6111.71 |
1577232000000 | 6111.71 |
1577318400000 | 6198.36 |
1577404800000 | 6159.51 |
1577664000000 | 6232.99 |
1577750400000 | 6226.59 |
1577923200000 | 6246.52 |
1578009600000 | 6188.42 |
1578268800000 | 6206.52 |
1578355200000 | 6162.56 |
1578441600000 | 6178.47 |
1578528000000 | 6135.97 |
1578614400000 | 6073.37 |
1578873600000 | 5965.83 |
1578960000000 | 5993.64 |
1579046400000 | 5923.56 |
1579132800000 | 5905.86 |
1579219200000 | 5968.32 |
1579478400000 | 5968.34 |
1579564800000 | 5955.97 |
1579651200000 | 5989.26 |
1579737600000 | 5870.32 |
1579824000000 | 5890.88 |
1580083200000 | 5749.78 |
1580169600000 | 5760.27 |
1580256000000 | 5798.71 |
1580342400000 | 5777.18 |
1580428800000 | 5946.39 |
1580688000000 | 6030.27 |
1580774400000 | 6197.9 |
1580860800000 | 6290.65 |
1580947200000 | 6220.33 |
1581033600000 | 6151.87 |
1581292800000 | 6023.79 |
1581379200000 | 6062 |
1581465600000 | 6038.41 |
1581552000000 | 6185.38 |
1581638400000 | 6122.06 |
1581897600000 | 6097.55 |
1581984000000 | 6062.58 |
1582070400000 | 6050.12 |
1582156800000 | 5988.62 |
1582243200000 | 5893.51 |
1582502400000 | 5841.27 |
1582588800000 | 5711.86 |
1582675200000 | 5690.94 |
1582761600000 | 5383.14 |
1582848000000 | 5290.01 |
1583107200000 | 5388.73 |
1583193600000 | 5232.46 |
1583280000000 | 5314.85 |
1583366400000 | 5214.85 |
1583452800000 | 4887.89 |
1583712000000 | 4277.34 |
1583798400000 | 4252.48 |
1583884800000 | 3999.01 |
1583971200000 | 3448.42 |
1584057600000 | 3562.77 |
1584316800000 | 3128.49 |
1584403200000 | 3101.15 |
1584489600000 | 2632.82 |
1584576000000 | 2548.87 |
1584662400000 | 2682.93 |
1584921600000 | 2627.35 |
1585008000000 | 2695.39 |
1585094400000 | 3019.44 |
1585180800000 | 3510.12 |
1585267200000 | 3336.67 |
1585526400000 | 3307.41 |
1585612800000 | 3325.22 |
1585699200000 | 3003.19 |
1585785600000 | 2953.08 |
1585872000000 | 3018.92 |
1586131200000 | 3186.77 |
1586217600000 | 3174.53 |
1586304000000 | 3254.51 |
1586390400000 | 3242.41 |
1586476800000 | 3242.41 |
1586736000000 | 3266.24 |
1586822400000 | 3334.35 |
1586908800000 | 3371.57 |
1586995200000 | 3348.32 |
1587081600000 | 3327.03 |
1587340800000 | 3359.1 |
1587427200000 | 3142.87 |
1587513600000 | 3086.42 |
1587600000000 | 3362.95 |
1587686400000 | 3275.66 |
1587945600000 | 3198.34 |
1588032000000 | 3133.34 |
1588118400000 | 3291.81 |
1588204800000 | 3294.72 |
1588291200000 | 3258.8 |
1588550400000 | 3118.79 |
1588636800000 | 3154.44 |
1588723200000 | 3125 |
1588809600000 | 3129.84 |
1588896000000 | 3159.07 |
1589155200000 | 3127.69 |
1589241600000 | 3120.17 |
1589328000000 | 3001.46 |
1589414400000 | 2901.57 |
1589500800000 | 2861.53 |
1589760000000 | 2990.17 |
1589846400000 | 3058.77 |
1589932800000 | 3045.38 |
1590019200000 | 3045.14 |
1590105600000 | 2996.36 |
1590364800000 | 2998.42 |
1590451200000 | 2939.78 |
1590537600000 | 3007.87 |
1590624000000 | 3054.61 |
1590710400000 | 2969.85 |
1590969600000 | 3133.71 |
1591056000000 | 3329.95 |
1591142400000 | 3536.96 |
1591228800000 | 3523.51 |
1591315200000 | 3742.11 |
1591574400000 | 3807.82 |
1591660800000 | 3636.73 |
1591747200000 | 3593.18 |
1591833600000 | 3369.75 |
1591920000000 | 3483.89 |
1592179200000 | 3449.76 |
1592265600000 | 3560.9 |
1592352000000 | 3555.8 |
1592438400000 | 3468.73 |
1592524800000 | 3557.87 |
1592784000000 | 3548.73 |
1592870400000 | 3562.49 |
1592956800000 | 3514.86 |
1593043200000 | 3528.39 |
1593129600000 | 3377.87 |
1593388800000 | 3385.42 |
1593475200000 | 3318.82 |
1593561600000 | 3304.85 |
1593648000000 | 3376.76 |
1593734400000 | 3415 |
1593993600000 | 3529.32 |
1594080000000 | 3539.03 |
1594166400000 | 3545.85 |
1594252800000 | 3555.69 |
1594339200000 | 3559.32 |
1594598400000 | 3557.04 |
1594684800000 | 3485.55 |
1594771200000 | 3517.51 |
1594857600000 | 3480.31 |
1594944000000 | 3400.21 |
1595203200000 | 3395.64 |
1595289600000 | 3423.38 |
1595376000000 | 3396.18 |
1595462400000 | 3410.94 |
1595548800000 | 3390.28 |
1595808000000 | 3424.25 |
1595894400000 | 3379.26 |
1595980800000 | 3401.59 |
1596067200000 | 3334.58 |
1596153600000 | 3321.31 |
1596412800000 | 3277.07 |
1596499200000 | 3158.1 |
1596585600000 | 3164.37 |
1596672000000 | 3211.21 |
1596758400000 | 3237.85 |
1597017600000 | 3220.59 |
1597104000000 | 3164.26 |
1597190400000 | 3155.5 |
1597276800000 | 3197.28 |
1597363200000 | 3226.78 |
1597622400000 | 3218.45 |
1597708800000 | 3224.41 |
1597795200000 | 3246.87 |
1597881600000 | 3272.66 |
1597968000000 | 3296.41 |
1598227200000 | 3292.52 |
1598313600000 | 3377.75 |
1598400000000 | 3387.83 |
1598486400000 | 3406.6 |
1598572800000 | 3481.35 |
1598832000000 | 3514.43 |
1598918400000 | 3621.72 |
1599004800000 | 3732.34 |
1599091200000 | 3686.66 |
1599177600000 | 3693.52 |
1599436800000 | 3698.51 |
1599523200000 | 3607.6 |
1599609600000 | 3657.33 |
1599696000000 | 3653.48 |
1599782400000 | 3601.41 |
1600041600000 | 3587.55 |
1600128000000 | 3625.92 |
1600214400000 | 3623.77 |
1600300800000 | 3607.15 |
1600387200000 | 3605.43 |
1600646400000 | 3564.91 |
1600732800000 | 3578.3 |
1600819200000 | 3456.75 |
1600905600000 | 3421.79 |
1600992000000 | 3433.24 |
1601251200000 | 3451.77 |
1601337600000 | 3413.39 |
1601424000000 | 3455.55 |
1601510400000 | 3458.41 |
1601596800000 | 3413.56 |
1601856000000 | 3450.3 |
1601942400000 | 3453.34 |
1602028800000 | 3419.97 |
1602115200000 | 3420.03 |
1602201600000 | 3441.76 |
1602460800000 | 3433.41 |
1602547200000 | 3372.49 |
1602633600000 | 3368.03 |
1602720000000 | 3331.35 |
1602806400000 | 3370.33 |
1603065600000 | 3358.18 |
1603152000000 | 3421.41 |
1603238400000 | 3455.21 |
1603324800000 | 3495.73 |
1603411200000 | 3501.61 |
1603670400000 | 3433.44 |
1603756800000 | 3427.15 |
1603843200000 | 3289.73 |
1603929600000 | 3340.69 |
1604016000000 | 3329.19 |
1604275200000 | 3316.8 |
1604361600000 | 3392.87 |
1604448000000 | 3430.49 |
1604534400000 | 3500.34 |
1604620800000 | 3511.63 |
1604880000000 | 3702.81 |
1604966400000 | 3710.74 |
1605052800000 | 3792.25 |
1605139200000 | 3766.84 |
1605225600000 | 3745.8 |
1605484800000 | 3746.19 |
1605571200000 | 3748.35 |
1605657600000 | 3757.77 |
1605744000000 | 3738.95 |
1605830400000 | 3767.89 |
1606089600000 | 3853.27 |
1606176000000 | 3929.61 |
1606262400000 | 3940.16 |
1606348800000 | 3951.53 |
1606435200000 | 3943.71 |
1606694400000 | 3974.09 |
1606780800000 | 4115.23 |
1606867200000 | 4186.8 |
1606953600000 | 4264.06 |
1607040000000 | 4404.01 |
1607299200000 | 4479.25 |
1607385600000 | 4475.65 |
1607472000000 | 4622.25 |
1607558400000 | 4624.11 |
1607644800000 | 4692.59 |
1607904000000 | 4768.43 |
1607990400000 | 4826.89 |
1608076800000 | 4882.76 |
1608163200000 | 4970.31 |
1608249600000 | 4897.71 |
1608508800000 | 4749.68 |
1608595200000 | 4879.19 |
1608681600000 | 4814.59 |
1608768000000 | 4788.55 |
1608854400000 | 4788.55 |
1609113600000 | 4848.28 |
1609200000000 | 4928.06 |
1609286400000 | 5027.38 |
1609372800000 | 5023.95 |
1609718400000 | 5008.87 |
1609804800000 | 4875.93 |
1609891200000 | 4900.84 |
1609977600000 | 4788.69 |
1610064000000 | 4826.2 |
1610323200000 | 4849.92 |
1610409600000 | 4789.32 |
1610496000000 | 4781.79 |
1610582400000 | 4829.38 |
1610668800000 | 4784.47 |
1610928000000 | 4765.56 |
1611014400000 | 4786.56 |
1611100800000 | 4756.93 |
1611187200000 | 4755.25 |
1611273600000 | 4647.46 |
1611532800000 | 4530.72 |
1611619200000 | 4512.53 |
1611705600000 | 4495.12 |
1611792000000 | 4564.81 |
1611878400000 | 4621.5 |
1612137600000 | 4621.78 |
1612224000000 | 4668.36 |
1612310400000 | 4677.86 |
1612396800000 | 4582.7 |
1612483200000 | 4604.9 |
1612742400000 | 4623.62 |
1612828800000 | 4619.73 |
1612915200000 | 4626.76 |
1613001600000 | 4715.49 |
1613088000000 | 4714.28 |
1613347200000 | 4720.36 |
1613433600000 | 4713.61 |
1613520000000 | 4667.16 |
1613606400000 | 4602.49 |
1613692800000 | 4577.8 |
1613952000000 | 4526.61 |
1614038400000 | 4552.99 |
1614124800000 | 4589.12 |
1614211200000 | 4504.7 |
1614297600000 | 4469.06 |
1614556800000 | 4462.39 |
1614643200000 | 4413.85 |
1614729600000 | 4334.48 |
1614816000000 | 4350.98 |
1614902400000 | 4404.45 |
1615161600000 | 4379.22 |
1615248000000 | 4385.89 |
1615334400000 | 4433.5 |
1615420800000 | 4488.02 |
1615507200000 | 4422.93 |
1615766400000 | 4409.12 |
1615852800000 | 4418.22 |
1615939200000 | 4354.82 |
1616025600000 | 4216.31 |
1616112000000 | 4235.46 |
1616371200000 | 4218.31 |
1616457600000 | 4235.64 |
1616544000000 | 4210.68 |
1616630400000 | 4206.93 |
1616716800000 | 4183.34 |
1616976000000 | 4189.27 |
1617062400000 | 4134.82 |
1617148800000 | 4208.74 |
1617235200000 | 4224.16 |
1617321600000 | 4224.16 |
1617580800000 | 4240.99 |
1617667200000 | 4264.37 |
1617753600000 | 4325.03 |
1617840000000 | 4313.95 |
1617926400000 | 4308.76 |
1618185600000 | 4274.36 |
1618272000000 | 4286.75 |
1618358400000 | 4309.98 |
1618444800000 | 4352.76 |
1618531200000 | 4392.98 |
1618790400000 | 4405.57 |
1618876800000 | 4373.04 |
1618963200000 | 4339.5 |
1619049600000 | 4337.71 |
1619136000000 | 4273.07 |
1619395200000 | 4312.08 |
1619481600000 | 4310.78 |
1619568000000 | 4255.9 |
1619654400000 | 4232.06 |
1619740800000 | 4091.06 |
1620000000000 | 3923.79 |
1620086400000 | 3925.88 |
1620172800000 | 4003.08 |
1620259200000 | 4174.45 |
1620345600000 | 4259.91 |
1620604800000 | 4359.34 |
1620691200000 | 4360.83 |
1620777600000 | 4294.09 |
1620864000000 | 4262.73 |
1620950400000 | 4337.14 |
1621209600000 | 4331.56 |
1621296000000 | 4307.92 |
1621382400000 | 4231.56 |
1621468800000 | 4154.42 |
1621555200000 | 4118.61 |
1621814400000 | 4026.68 |
1621900800000 | 3978.22 |
1621987200000 | 3928.09 |
1622073600000 | 3917.15 |
1622160000000 | 4006.1 |
1622419200000 | 3993.84 |
1622505600000 | 4082.82 |
1622592000000 | 4129.11 |
1622678400000 | 4164.26 |
1622764800000 | 4217.01 |
1623024000000 | 4212.19 |
1623110400000 | 4240.52 |
1623196800000 | 4290.53 |
1623283200000 | 4346.81 |
1623369600000 | 4321.02 |
1623628800000 | 4269.27 |
1623715200000 | 4168.76 |
1623801600000 | 4165.23 |
1623888000000 | 4127.45 |
1623974400000 | 4103.82 |
1624233600000 | 4017.68 |
1624320000000 | 3963.86 |
1624406400000 | 3980.35 |
1624492800000 | 4101.63 |
1624579200000 | 4152.72 |
1624838400000 | 4164.09 |
1624924800000 | 4021.22 |
1625011200000 | 4012.12 |
1625097600000 | 4024.36 |
1625184000000 | 4072.79 |
1625443200000 | 4117.53 |
1625529600000 | 4039.33 |
1625616000000 | 4046.84 |
1625702400000 | 4045.63 |
1625788800000 | 4085.81 |
1626048000000 | 4142.26 |
1626134400000 | 4131.45 |
1626220800000 | 4136.31 |
1626307200000 | 4131.94 |
1626393600000 | 4117.71 |
1626652800000 | 3982.42 |
1626739200000 | 3989.55 |
1626825600000 | 3975.44 |
1626912000000 | 4027.33 |
1626998400000 | 4025.36 |
1627257600000 | 3971.25 |
1627344000000 | 3959.11 |
1627430400000 | 3938.61 |
1627516800000 | 4014.75 |
1627603200000 | 3978.45 |
1627862400000 | 3932.38 |
1627948800000 | 3814.49 |
1628035200000 | 3844.06 |
1628121600000 | 3819.86 |
1628208000000 | 3797.41 |
1628467200000 | 3778.57 |
1628553600000 | 3791.33 |
1628640000000 | 3851.51 |
1628726400000 | 3952.16 |
1628812800000 | 4066.61 |
1629072000000 | 4065.06 |
1629158400000 | 4123.13 |
1629244800000 | 4212.67 |
1629331200000 | 4201.05 |
1629417600000 | 4215.37 |
1629676800000 | 4162.54 |
1629763200000 | 4155.35 |
1629849600000 | 4135.01 |
1629936000000 | 4097.72 |
1630022400000 | 4191.12 |
1630281600000 | 4231.93 |
1630368000000 | 4276.53 |
1630454400000 | 4318.58 |
1630540800000 | 4275.48 |
1630627200000 | 4250.47 |
1630886400000 | 4230.08 |
1630972800000 | 4222.11 |
1631059200000 | 4218.14 |
1631145600000 | 4197.87 |
1631232000000 | 4197.02 |
1631491200000 | 4184.22 |
1631577600000 | 4180.18 |
1631664000000 | 4182.82 |
1631750400000 | 4223.57 |
1631836800000 | 4196.91 |
1632096000000 | 4145.87 |
1632182400000 | 4096.22 |
1632268800000 | 4140.24 |
1632355200000 | 4157.52 |
1632441600000 | 4131.79 |
1632700800000 | 4242.34 |
1632787200000 | 4267.77 |
1632873600000 | 4304.19 |
1632960000000 | 4349.73 |
1633046400000 | 4415.99 |
1633305600000 | 4443.17 |
1633392000000 | 4423.7 |
1633478400000 | 4459.05 |
1633564800000 | 4531.28 |
1633651200000 | 4573.65 |
1633910400000 | 4639.86 |
1633996800000 | 4574.5 |
1634083200000 | 4654.19 |
1634169600000 | 4698.28 |
1634256000000 | 4698.57 |
1634515200000 | 4692.85 |
1634601600000 | 4656.22 |
1634688000000 | 4599.21 |
1634774400000 | 4587.71 |
1634860800000 | 4559.85 |
1635120000000 | 4608.15 |
1635206400000 | 4645.11 |
1635292800000 | 4616.22 |
1635379200000 | 4643.18 |
1635465600000 | 4579.6 |
1635724800000 | 4620.97 |
1635811200000 | 4548.48 |
1635897600000 | 4494.85 |
1635984000000 | 4541.26 |
1636070400000 | 4470.14 |
1636329600000 | 4497.19 |
1636416000000 | 4438.89 |
1636502400000 | 4384.6 |
1636588800000 | 4418.61 |
1636675200000 | 4335.34 |
1636934400000 | 4337.79 |
1637020800000 | 4272.45 |
1637107200000 | 4202.42 |
1637193600000 | 4211.25 |
1637280000000 | 4083.86 |
1637539200000 | 4132.83 |
1637625600000 | 4147.77 |
1637712000000 | 4166.45 |
1637798400000 | 4226.04 |
1637884800000 | 4115.3 |
1638144000000 | 4183.54 |
1638230400000 | 4247.99 |
1638316800000 | 4768.88 |
1638403200000 | 4845.92 |
1638489600000 | 4840.87 |
1638748800000 | 4830.45 |
1638835200000 | 4723.04 |
1638921600000 | 4717.21 |
1639008000000 | 4642.91 |
1639094400000 | 4668.61 |
1639353600000 | 4514.12 |
1639440000000 | 4462.55 |
1639526400000 | 4521.42 |
1639612800000 | 4606.91 |
1639699200000 | 4445.35 |
1639958400000 | 4462.87 |
1640044800000 | 4467.06 |
1640131200000 | 4497.44 |
1640217600000 | 4492.54 |
1640304000000 | 4521.81 |
1640563200000 | 4492.94 |
1640649600000 | 4445.17 |
1640736000000 | 4423.9 |
1640822400000 | 4410.57 |
1640908800000 | 4361.91 |
1641168000000 | 4350.52 |
1641254400000 | 4393.98 |
1641340800000 | 4381.27 |
1641427200000 | 4266 |
1641513600000 | 4382.8 |
1641772800000 | 4381.83 |
1641859200000 | 4496.11 |
1641945600000 | 4639.41 |
1642032000000 | 4747.99 |
1642118400000 | 4534.63 |
1642377600000 | 4840.06 |
1642464000000 | 5021.37 |
1642550400000 | 5001.12 |
1642636800000 | 4967.5 |
1642723200000 | 4893.6 |
1642982400000 | 4856.82 |
1643068800000 | 4826.35 |
1643155200000 | 4844.62 |
1643241600000 | 4854.28 |
1643328000000 | 4856.43 |
1643587200000 | 5001.3 |
1643673600000 | 4864.44 |
1643760000000 | 4820.45 |
1643846400000 | 4741.7 |
1643932800000 | 4646.15 |
1644192000000 | 4610.52 |
1644278400000 | 4625.48 |
1644364800000 | 4581.3 |
1644451200000 | 4497.14 |
1644537600000 | 4569.94 |
1644796800000 | 4491.77 |
1644883200000 | 4446.29 |
1644969600000 | 4444.22 |
1645056000000 | 4502.37 |
1645142400000 | 4558.92 |
1645401600000 | 4483.92 |
1645488000000 | 4469.64 |
1645574400000 | 4504.66 |
1645660800000 | 4474.38 |
1645747200000 | 4542.11 |
1646006400000 | 4464.54 |
1646092800000 | 4554.68 |
1646179200000 | 4582.48 |
1646265600000 | 4708.85 |
1646352000000 | 4631.69 |
1646611200000 | 4617.36 |
1646697600000 | 4659.32 |
1646784000000 | 4679.29 |
1646870400000 | 4623.47 |
1646956800000 | 4593.69 |
1647216000000 | 4522.92 |
1647302400000 | 4529.19 |
1647388800000 | 4577.49 |
1647475200000 | 4629.81 |
1647561600000 | 4595.15 |
1647820800000 | 4595.56 |
1647907200000 | 4671.32 |
1647993600000 | 4731.43 |
1648080000000 | 4782.77 |
1648166400000 | 4877.71 |
1648425600000 | 4886.28 |
1648512000000 | 4942.89 |
1648598400000 | 4881.77 |
1648684800000 | 4883.19 |
1648771200000 | 4905.15 |
1649030400000 | 5021.69 |
1649116800000 | 5046.22 |
1649203200000 | 5036.23 |
1649289600000 | 4978.43 |
1649376000000 | 5071.38 |
1649635200000 | 5043.16 |
1649721600000 | 5042.44 |
1649808000000 | 5050.7 |
1649894400000 | 5084.98 |
1649980800000 | 5084.98 |
1650240000000 | 5018.16 |
1650326400000 | 4958.25 |
1650412800000 | 4975.33 |
1650499200000 | 4940.76 |
1650585600000 | 4849.87 |
1650844800000 | 4645 |
1650931200000 | 4635.07 |
1651017600000 | 4618.14 |
1651104000000 | 4643.96 |
1651190400000 | 4636.57 |
1651449600000 | 4655.03 |
1651536000000 | 4570.08 |
1651622400000 | 4485.46 |
1651708800000 | 4365.39 |
1651795200000 | 4350.39 |
1652054400000 | 4183.54 |
1652140800000 | 4232.48 |
1652227200000 | 4229.32 |
1652313600000 | 4215.51 |
1652400000000 | 4196.83 |
1652659200000 | 4328.34 |
1652745600000 | 4349.09 |
1652832000000 | 4212.02 |
1652918400000 | 4136.54 |
1653004800000 | 4334.47 |
1653264000000 | 4438.53 |
1653350400000 | 4351.03 |
1653436800000 | 4370.86 |
1653523200000 | 4424.46 |
1653609600000 | 4473.04 |
1653868800000 | 4443.64 |
1653955200000 | 4837.86 |
1654041600000 | 4823.51 |
1654128000000 | 4877.44 |
1654214400000 | 4926.39 |
1654473600000 | 4838.92 |
1654560000000 | 4842.58 |
1654646400000 | 4780.08 |
1654732800000 | 4611.53 |
1654819200000 | 4532.06 |
1655078400000 | 4564.79 |
1655164800000 | 4700.01 |
1655251200000 | 4727.03 |
1655337600000 | 4786.96 |
1655424000000 | 4736.11 |
1655683200000 | 4740.69 |
1655769600000 | 4466.62 |
1655856000000 | 4419.44 |
1655942400000 | 4282.65 |
1656028800000 | 4298.28 |
1656288000000 | 4301.01 |
1656374400000 | 4320.07 |
1656460800000 | 4152.15 |
1656547200000 | 4112.42 |
1656633600000 | 4048.83 |
1656892800000 | 4047.3 |
1656979200000 | 3945.02 |
1657065600000 | 3836.02 |
1657152000000 | 3823.51 |
1657238400000 | 3807.05 |
1657497600000 | 3646.19 |
1657584000000 | 3526.7 |
1657670400000 | 3535.6 |
1657756800000 | 3413.61 |
1657843200000 | 3526.46 |
1658102400000 | 3568.91 |
1658188800000 | 3605.63 |
1658275200000 | 3582.25 |
1658361600000 | 3493.97 |
1658448000000 | 3357.07 |
1658707200000 | 3449.9 |
1658793600000 | 3443.59 |
1658880000000 | 3444.91 |
1658966400000 | 3529.63 |
1659052800000 | 3575.47 |
1659312000000 | 3560.9 |
1659398400000 | 3491.54 |
1659484800000 | 3476.47 |
1659571200000 | 3521.93 |
1659657600000 | 3526.67 |
1659916800000 | 3608.97 |
1660003200000 | 3526.53 |
1660089600000 | 3563.95 |
1660176000000 | 3635.27 |
1660262400000 | 3670.61 |
1660521600000 | 3699.78 |
1660608000000 | 3636.13 |
1660694400000 | 3538.11 |
1660780800000 | 3467.74 |
1660867200000 | 3479.79 |
1661126400000 | 3521.4 |
1661212800000 | 3467.13 |
1661299200000 | 3501.71 |
1661385600000 | 3451.82 |
1661472000000 | 3474.6 |
1661731200000 | 3427.58 |
1661817600000 | 3375.26 |
1661904000000 | 3403.83 |
1661990400000 | 3364.96 |
1662076800000 | 3371.89 |
1662336000000 | 3386.77 |
1662422400000 | 3369.67 |
1662508800000 | 3419.18 |
1662595200000 | 3513.48 |
1662681600000 | 3533.49 |
1662940800000 | 3519.71 |
1663027200000 | 3434.89 |
1663113600000 | 3376.73 |
1663200000000 | 3367 |
1663286400000 | 3303.46 |
1663545600000 | 3318.64 |
1663632000000 | 3288.2 |
1663718400000 | 3264.78 |
1663804800000 | 3262.63 |
1663891200000 | 3166.01 |
1664150400000 | 3067.59 |
1664236800000 | 2998.16 |
1664323200000 | 3008.23 |
1664409600000 | 3054.8 |
1664496000000 | 3051.32 |
1664755200000 | 3093.59 |
1664841600000 | 3233.48 |
1664928000000 | 3284.54 |
1665014400000 | 3192.8 |
1665100800000 | 3174.46 |
1665360000000 | 3158.94 |
1665446400000 | 3169.94 |
1665532800000 | 3155.36 |
1665619200000 | 3091.19 |
1665705600000 | 3081.77 |
1665964800000 | 3031.76 |
1666051200000 | 2872.71 |
1666137600000 | 2857.76 |
1666224000000 | 2752.45 |
1666310400000 | 2688.08 |
1666569600000 | 2535.68 |
1666656000000 | 2582.67 |
1666742400000 | 2609.05 |
1666828800000 | 2648.81 |
1666915200000 | 2665.81 |
1667174400000 | 2620.52 |
1667260800000 | 2617.95 |
1667347200000 | 2560.88 |
1667433600000 | 2519.45 |
1667520000000 | 2519.12 |
1667779200000 | 2508.43 |
1667865600000 | 2599.06 |
1667952000000 | 2640.15 |
1668038400000 | 2767.74 |
1668124800000 | 2787.81 |
1668384000000 | 2783.63 |
1668470400000 | 2915.35 |
1668556800000 | 2864.64 |
1668643200000 | 2786.63 |
1668729600000 | 2769 |
1668988800000 | 2800.4899 |
1669075200000 | 2805.4699 |
1669161600000 | 2825.85 |
1669248000000 | 2814.91 |
1669334400000 | 2817.42 |
1669593600000 | 2815.17 |
1669680000000 | 2816.13 |
1669766400000 | 2719.63 |
1669852800000 | 2803.64 |
1669939200000 | 2847.84 |
1670198400000 | 2780.75 |
1670284800000 | 2779.28 |
1670371200000 | 2751.2199 |
1670457600000 | 2751.02 |
1670544000000 | 2827.11 |
1670803200000 | 2793.17 |
1670889600000 | 2819.33 |
1670976000000 | 2783.48 |
1671062400000 | 2794.06 |
1671148800000 | 2806.62 |
1671408000000 | 2829.27 |
1671494400000 | 2812.9 |
1671580800000 | 2811.75 |
1671667200000 | 2840.27 |
1671753600000 | 2864.63 |
1672012800000 | 2900.15 |
1672099200000 | 2886.52 |
1672185600000 | 2906.78 |
1672272000000 | 2824.32 |
1672358400000 | 2817.16 |
1672617600000 | 2815.2 |
1672704000000 | 2803.07 |
1672790400000 | 2763.16 |
1672876800000 | 2766.55 |
1672963200000 | 2899.12 |
1673222400000 | 2912.84 |
1673308800000 | 2990.7399 |
1673395200000 | 3052.4 |
1673481600000 | 3036.13 |
1673568000000 | 3017.27 |
1673827200000 | 3013.66 |
1673913600000 | 2974.71 |
1674000000000 | 2915.11 |
1674086400000 | 2898.43 |
1674172800000 | 2945.07 |
1674432000000 | 2942.25 |
1674518400000 | 2893.25 |
1674604800000 | 2790.86 |
1674691200000 | 2761.62 |
1674777600000 | 2755.9899 |
1675036800000 | 2684.29 |
1675123200000 | 2705.42 |
1675209600000 | 2704.2199 |
1675296000000 | 2739.15 |
1675382400000 | 2678.82 |
1675641600000 | 2617.48 |
1675728000000 | 2615.13 |
1675814400000 | 2531.54 |
1675900800000 | 2523.05 |
1675987200000 | 2503.44 |
1676246400000 | 2475.2399 |
1676332800000 | 2488.7 |
1676419200000 | 2435.34 |
1676505600000 | 2393.69 |
1676592000000 | 2431.4899 |
1676851200000 | 2397.03 |
1676937600000 | 2380.94 |
1677024000000 | 2403.05 |
1677110400000 | 2470.52 |
1677196800000 | 2475.02 |
1677456000000 | 2521.26 |
1677542400000 | 2502.66 |
1677628800000 | 2478.03 |
1677715200000 | 2519.26 |
1677801600000 | 2493.1 |
1678060800000 | 2545.73 |
1678147200000 | 2465.87 |
1678233600000 | 2489.79 |
1678320000000 | 2422.35 |
1678406400000 | 2411.73 |
1678665600000 | 2336.26 |
1678752000000 | 2350.96 |
1678838400000 | 2323.78 |
1678924800000 | 2305.3 |
1679011200000 | 2361.89 |
1679270400000 | 2379.98 |
1679356800000 | 2363.36 |
1679443200000 | 2375.6 |
1679529600000 | 2321.34 |
1679616000000 | 2358.7199 |
1679875200000 | 2438.52 |
1679961600000 | 2496.01 |
1680048000000 | 2526.93 |
1680134400000 | 2537.76 |
1680220800000 | 2541.86 |
1680480000000 | 2574.98 |
1680566400000 | 2569.69 |
1680652800000 | 2580.87 |
1680739200000 | 2587.59 |
1680825600000 | 2587.59 |
1681084800000 | 2535.17 |
1681171200000 | 2554.62 |
1681257600000 | 2582.35 |
1681344000000 | 2617.07 |
1681430400000 | 2663.4899 |
1681689600000 | 2665.95 |
1681776000000 | 2625.35 |
1681862400000 | 2578.59 |
1681948800000 | 2546.91 |
1682035200000 | 2540.15 |
1682294400000 | 2576.7399 |
1682380800000 | 2540.58 |
1682467200000 | 2522.83 |
1682553600000 | 2414.17 |
1682640000000 | 2420.46 |
1682899200000 | 2402.46 |
1682985600000 | 2320.03 |
1683072000000 | 2359.41 |
1683158400000 | 2348.45 |
1683244800000 | 2353.46 |
1683504000000 | 2419.96 |
1683590400000 | 2374.95 |
1683676800000 | 2379.55 |
1683763200000 | 2298.46 |
1683849600000 | 2354.81 |
1684108800000 | 2378.02 |
1684195200000 | 2311.81 |
1684281600000 | 2295.32 |
1684368000000 | 2306.17 |
1684454400000 | 2328.31 |
1684713600000 | 2327.48 |
1684800000000 | 2325.4 |
1684886400000 | 2332.2199 |
1684972800000 | 2297.21 |
1685059200000 | 2330.05 |
1685318400000 | 2368.43 |
1685404800000 | 2340.79 |
1685491200000 | 2333.87 |
1685577600000 | 2441.83 |
1685664000000 | 2554.1 |
1685923200000 | 2605.44 |
1686009600000 | 2734.9699 |
1686096000000 | 2773.96 |
1686182400000 | 2797.08 |
1686268800000 | 2818.57 |
1686528000000 | 2831.34 |
1686614400000 | 2853.4 |
1686700800000 | 2800.01 |
1686787200000 | 2838.53 |
1686873600000 | 2827.42 |
1687132800000 | 2806.7199 |
1687219200000 | 2791.33 |
1687305600000 | 2720.95 |
1687392000000 | 2765.98 |
1687478400000 | 2702.2199 |
1687737600000 | 2674.91 |
1687824000000 | 2736.64 |
1687910400000 | 2683.96 |
1687996800000 | 2666.15 |
1688083200000 | 2694.8 |
1688342400000 | 2695.16 |
1688428800000 | 2698.92 |
1688515200000 | 2638.2 |
1688601600000 | 2584.02 |
1688688000000 | 2586.15 |
1688947200000 | 2656.2399 |
1689033600000 | 2684.35 |
1689120000000 | 2749.91 |
1689206400000 | 2818.5 |
1689292800000 | 2815.77 |
1689552000000 | 2841.2399 |
1689638400000 | 2940.34 |
1689724800000 | 2974.37 |
1689811200000 | 2968.09 |
1689897600000 | 2985.12 |
1690156800000 | 2969.69 |
1690243200000 | 2888.86 |
1690329600000 | 2918.84 |
1690416000000 | 2922.05 |
1690502400000 | 2946.14 |
1690761600000 | 2994.56 |
1690848000000 | 2899.66 |
1690934400000 | 2852.77 |
1691020800000 | 2792.61 |
1691107200000 | 2845.04 |
1691366400000 | 2874.4699 |
1691452800000 | 2854.66 |
1691539200000 | 2908.85 |
1691625600000 | 2922.39 |
1691712000000 | 2835.98 |
1691971200000 | 2784.56 |
1692057600000 | 2624.98 |
1692144000000 | 2669.44 |
1692230400000 | 2699.87 |
1692316800000 | 2645.52 |
1692576000000 | 2648.93 |
1692662400000 | 2570.84 |
1692748800000 | 2557.63 |
1692835200000 | 2606.12 |
1692921600000 | 2544.7199 |
1693180800000 | 2483.7399 |
1693267200000 | 2470.75 |
1693353600000 | 2547.9 |
1693440000000 | 2493.77 |
1693526400000 | 2566.15 |
1693785600000 | 2546.18 |
1693872000000 | 2480.03 |
1693958400000 | 2497.2199 |
1694044800000 | 2844.71 |
1694131200000 | 2948.32 |
1694390400000 | 2911 |
1694476800000 | 2842.55 |
1694563200000 | 2805.55 |
1694649600000 | 2817.14 |
1694736000000 | 2806.14 |
1694995200000 | 2888.01 |
1695081600000 | 2891.83 |
1695168000000 | 2870.17 |
1695254400000 | 2897.15 |
1695340800000 | 2945.32 |
1695600000000 | 2920.19 |
1695686400000 | 2977.96 |
1695772800000 | 3087.96 |
1695859200000 | 3243.62 |
1695945600000 | 3231.14 |
1696204800000 | 3129.12 |
1696291200000 | 3026.08 |
1696377600000 | 2953.82 |
1696464000000 | 2868.89 |
1696550400000 | 2823.45 |
1696809600000 | 2870.9699 |
1696896000000 | 2949.83 |
1696982400000 | 2927.59 |
1697068800000 | 2931.23 |
1697155200000 | 2928.06 |
1697414400000 | 2936.94 |
1697500800000 | 3019.27 |
1697587200000 | 3022.87 |
1697673600000 | 2952.89 |
1697760000000 | 2965.94 |
1698019200000 | 2982.13 |
1698105600000 | 3001.61 |
1698192000000 | 3010.11 |
1698278400000 | 3021.41 |
1698364800000 | 3044.39 |
1698624000000 | 3052.4699 |
1698710400000 | 3000.56 |
1698796800000 | 3011.8 |
1698883200000 | 3043.41 |
1698969600000 | 3065.6 |
1699228800000 | 3058.27 |
1699315200000 | 2993.92 |
1699401600000 | 3038.13 |
1699488000000 | 3127.77 |
1699574400000 | 3191.69 |
1699833600000 | 3177.12 |
1699920000000 | 3186.83 |
1700006400000 | 3147.54 |
1700092800000 | 3090.27 |
1700179200000 | 3078.3 |
1700438400000 | 3230.9 |
1700524800000 | 3228.1 |
1700611200000 | 3189.76 |
1700697600000 | 3237.85 |
1700784000000 | 3269.83 |
1701043200000 | 3317.98 |
1701129600000 | 3403.8 |
1701216000000 | 3451.22 |
1701302400000 | 3331.35 |
1701388800000 | 3368.23 |
1701648000000 | 3395.09 |
1701734400000 | 3394.49 |
1701820800000 | 3403.36 |
1701907200000 | 3432.15 |
1701993600000 | 3450.79 |
1702252800000 | 3494.18 |
1702339200000 | 3580.45 |
1702425600000 | 3617.66 |
1702512000000 | 3657.31 |
1702598400000 | 3774.41 |
1702857600000 | 3842.59 |
1702944000000 | 3894.63 |
1703030400000 | 3789.98 |
1703116800000 | 3747.23 |
1703203200000 | 3890.88 |
1703462400000 | 3890.88 |
1703548800000 | 3983.37 |
1703635200000 | 4075.37 |
1703721600000 | 4097.24 |
1703808000000 | 4040.88 |
1704153600000 | 4065.92 |
1704240000000 | 4033.83 |
1704326400000 | 4072.87 |
1704412800000 | 4211.87 |
1704672000000 | 4234.39 |
1704758400000 | 4128.1 |
1704844800000 | 4195.96 |
1704931200000 | 4242.16 |
1705017600000 | 4281.57 |
1705276800000 | 4333.17 |
1705363200000 | 4308.9399 |
1705449600000 | 4239.62 |
1705536000000 | 4279.8 |
1705622400000 | 4235.52 |
1705881600000 | 4295.79 |
1705968000000 | 4258.2 |
1706054400000 | 4193.95 |
1706140800000 | 4253.91 |
1706227200000 | 4286.54 |
1706486400000 | 4326.32 |
1706572800000 | 4311.96 |
1706659200000 | 4350.08 |
1706745600000 | 4168.89 |
1706832000000 | 4097.09 |
1707091200000 | 4070.12 |
1707177600000 | 4113.17 |
1707264000000 | 4136.92 |
1707350400000 | 4021.83 |
1707436800000 | 4078.34 |
1707696000000 | 4170.85 |
1707782400000 | 4076.7 |
1707868800000 | 4055.11 |
1707955200000 | 4084.46 |
1708041600000 | 4112.16 |
1708300800000 | 4102.53 |
1708387200000 | 4174.86 |
1708473600000 | 4226.88 |
1708560000000 | 4240.2299 |
1708646400000 | 4301.51 |
1708905600000 | 4272.65 |
1708992000000 | 4274.15 |
1709078400000 | 4362.63 |
1709164800000 | 4315.87 |
1709251200000 | 4382.21 |
1709510400000 | 4460.45 |
1709596800000 | 4638.99 |
1709683200000 | 4670.9399 |
1709769600000 | 4740.4 |
1709856000000 | 4844.27 |
1710115200000 | 4749.33 |
1710201600000 | 4590.54 |
1710288000000 | 4749.06 |
1710374400000 | 4744.4 |
1710460800000 | 4822.75 |
1710720000000 | 4899.52 |
1710806400000 | 4962.9 |
1710892800000 | 4951.06 |
1710979200000 | 4974.38 |
1711065600000 | 5016.6 |
1711324800000 | 5032.41 |
1711411200000 | 5089.81 |
1711497600000 | 5169.7 |
1711584000000 | 5150.5 |
1711670400000 | 5150.5 |
1711929600000 | 5280.21 |
1712016000000 | 5252.04 |
1712102400000 | 5303.49 |
1712188800000 | 5415.1899 |
1712275200000 | 5477.9399 |
1712534400000 | 5529.3 |
1712620800000 | 5512.12 |
1712707200000 | 5364.7 |
1712793600000 | 5430.68 |
1712880000000 | 5373.03 |
1713139200000 | 5290.2299 |
1713225600000 | 5122.76 |
1713312000000 | 5054.11 |
1713398400000 | 4911.64 |
1713484800000 | 4981.08 |
1713744000000 | 5074.51 |
1713830400000 | 5047.4799 |
1713916800000 | 5019.52 |
1714003200000 | 5079.1 |
1714089600000 | 5131.56 |
1714348800000 | 5093.85 |
1714435200000 | 4965.6899 |
1714521600000 | 4945.29 |
1714608000000 | 4971.75 |
1714694400000 | 4999.68 |
1714953600000 | 4962.2 |
1715040000000 | 4965.4 |
1715126400000 | 5065.4 |
1715212800000 | 5123.15 |
1715299200000 | 5168.9399 |
1715558400000 | 5173.56 |
1715644800000 | 5141.06 |
1715731200000 | 5168.88 |
1715817600000 | 5223.9 |
1715904000000 | 5235.41 |
1716163200000 | 5252.15 |
1716249600000 | 5266.7299 |
1716336000000 | 5155.96 |
1716422400000 | 5069.06 |
1716508800000 | 5090.08 |
1716768000000 | 5058.63 |
1716854400000 | 5096.26 |
1716940800000 | 5033.76 |
1717027200000 | 5069.33 |
1717113600000 | 5015.76 |
1717372800000 | 5009.67 |
1717459200000 | 4985.28 |
1717545600000 | 4913.74 |
1717632000000 | 4910.45 |
1717718400000 | 4931.72 |
1717977600000 | 4947.17 |
1718064000000 | 4844 |
1718150400000 | 4710.53 |
1718236800000 | 4646.46 |
1718323200000 | 4600.99 |
1718582400000 | 4614.81 |
1718668800000 | 4664.66 |
1718755200000 | 4585.72 |
1718841600000 | 4625.83 |
1718928000000 | 4568.95 |
1719187200000 | 4690.24 |
1719273600000 | 4683.34 |
1719360000000 | 4685.21 |
1719446400000 | 4634.92 |
1719532800000 | 4674.89 |
1719792000000 | 4667.65 |
1719878400000 | 4730.16 |
1719964800000 | 4759.92 |
1720051200000 | 4789.6899 |
1720137600000 | 4774.72 |
1720396800000 | 4800.37 |
1720483200000 | 4826.9 |
1720569600000 | 4913.6 |
1720656000000 | 4933.84 |
1720742400000 | 4956.21 |
1721001600000 | 4927.02 |
1721088000000 | 4882.16 |
1721174400000 | 4729.78 |
1721260800000 | 4735.56 |
1721347200000 | 4754.12 |
1721606400000 | 4786.7299 |
1721692800000 | 4740.63 |
1721779200000 | 4695.78 |
1721865600000 | 4743.9399 |
1721952000000 | 4758.12 |
1722211200000 | 4657.9 |
1722297600000 | 4628.38 |
1722384000000 | 4658 |
1722470400000 | 4689.6 |
1722556800000 | 4569.2299 |
1722816000000 | 4391.95 |
1722902400000 | 4418.56 |
1722988800000 | 4411.96 |
1723075200000 | 4446.52 |
1723161600000 | 4513.57 |
1723420800000 | 4640.25 |
1723507200000 | 4756.55 |
1723593600000 | 4870.03 |
1723680000000 | 4839.72 |
1723766400000 | 4871.2 |
1724025600000 | 4867.11 |
1724112000000 | 4888.17 |
1724198400000 | 4843.35 |
1724284800000 | 4769.28 |
1724371200000 | 4854.28 |
1724630400000 | 4842.18 |
1724716800000 | 4793.86 |
1724803200000 | 4735.87 |
1724889600000 | 4635.12 |
1724976000000 | 4460.86 |
1725235200000 | 4504.54 |
1725321600000 | 4469.57 |
1725408000000 | 4469.08 |
1725494400000 | 4482.83 |
1725580800000 | 4431 |
1725840000000 | 4307.2299 |
1725926400000 | 4201.21 |
1726012800000 | 4187.03 |
1726099200000 | 4282.35 |
1726185600000 | 4377.83 |
1726444800000 | 4366.9799 |
1726531200000 | 4341.32 |
1726617600000 | 4388.91 |
1726704000000 | 4377.03 |
1726790400000 | 4251.63 |
1727049600000 | 4212.1 |
1727136000000 | 4242.09 |
1727222400000 | 4181.01 |
1727308800000 | 4183.52 |
1727395200000 | 4225.51 |
1727654400000 | 4185.13 |
1727740800000 | 4174.57 |
1727827200000 | 4138.74 |
1727913600000 | 4194.29 |
1728000000000 | 4231.13 |
1728259200000 | 4222.22 |
1728345600000 | 4203.2299 |
1728432000000 | 4165.6899 |
1728518400000 | 4229.41 |
1728604800000 | 4292.89 |
1728864000000 | 4269.74 |
1728950400000 | 4362.26 |
1729036800000 | 4354.7299 |
1729123200000 | 4393.04 |
1729209600000 | 4436.76 |
1729468800000 | 4316.96 |
1729555200000 | 4335.26 |
1729641600000 | 4210.25 |
1729728000000 | 4273.21 |
1729814400000 | 4309.88 |
1730073600000 | 4273.72 |
1730160000000 | 4229.93 |
1730246400000 | 4215.96 |
1730332800000 | 4322.5 |
STOXX Colombia Small Cap | STOXX Emerging Markets All Cap | |
---|---|---|
2017 | 8.1250967704304 | 38.1418863624 |
2018 | -7.8521047998386 | -15.71715618689 |
2019 | 25.593230267796 | 19.422456386872 |
2020 | -19.182292503545 | 19.987685664342 |
2021 | -13.130660239804 | -1.2303801472855 |
2022 | -35.41453170744 | -20.805275435793 |
2023 | 43.438072384954 | 12.465440780807 |
2024 | 8.3667659573494 | 14.045916716918 |
Methodology
The STOXX Colombia Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Colombia covering approximately 15% of investable market capitalization. STOXX Colombia Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1213346583 | SWCOSCP | .SWCOSCP | |
Net Return EUR | CH1213346567 | SWCOSCR | .SWCOSCR | |
Gross Return EUR | CH1213346575 | SWCOSCGR | .SWCOSCGR | |
Gross Return USD | CH1213346542 | SWCOSCGV | .SWCOSCGV | |
Net Return USD | CH1213346534 | SWCOSCV | .SWCOSCV | |
Price USD | CH1213346559 | SWCOSCL | .SWCOSCL |
Quick Facts
Weighting | Free-float market capitalization |
Cap Factor | N/A |
No. of components | Variable |
Review frequency | Semi Annual |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 1000 as of September. 22, 2003 |
History | Available from Sep. 22, 2003 |
Inception date | November. 16, 2022 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
INVERSIONES ARGOS | Construction and Materials | Colombia | 38.306% |
Cementos Argos SA | Construction and Materials | Colombia | 35.425% |
BANCO DAVIVIENDA - PREF | Banks | Colombia | 13.625% |
CELSIA ESP | Utilities | Colombia | 12.644% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
BENCHMARK INDICES
STOXX Colombia Small Cap
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.