Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Europe AC
Index Description
The STOXX Europe AC Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Europe covering approximately 85% of investable market capitalization. STOXX Europe AC Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe AC | 13,710.7 | 10,704.9 | 21.8 | 8.2 | 343.9 | 0.2 | 3.2 | 0.0 | 4.1 |
STOXX World AC | 103,699.5 | 80,777.0 | 21.4 | 3.3 | 3,608.4 | 0.0 | 4.5 | 0.0 | 3.0 |
Supersector weighting (top 10)
Health Care | 16.2 |
---|---|
Industrial Goods and Services | 14.1 |
Banks | 10.1 |
Technology | 7.6 |
Food, Beverage and Tobacco | 6.1 |
Energy | 5.8 |
Insurance | 5.8 |
Consumer Products and Services | 5.6 |
Financial Services | 4.5 |
Utilities | 4.1 |
Country weighting
UK | 23.1 |
---|---|
France | 16.5 |
Switzerland | 14.1 |
Germany | 13.4 |
Netherlands | 6.3 |
Sweden | 5.8 |
Denmark | 4.9 |
Italy | 4.4 |
Spain | 4.1 |
Belgium | 1.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe AC | -1.5 | 4.5 | 9.7 | 9.9 | 32.4 | N/A | N/A | 9.7 | 3.2 | 5.8 |
STOXX World AC | 3.5 | 20.1 | 25.8 | 23.8 | 69.6 | N/A | N/A | 25.8 | 7.4 | 11.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe AC | N/A | N/A | 12.4 | 18.6 | 20.4 | N/A | N/A | 0.5 | 0.1 | 0.2 |
STOXX World AC | N/A | N/A | 10.2 | 14.4 | 17.2 | N/A | N/A | 1.9 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe AC | 0.2 | 0.6 | 0.6 | 0.7 | 0.8 | 16.0 | 10.4 | 10.3 | 13.4 | 13.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe AC | 0.4 | 0.7 | 0.7 | 0.9 | 0.9 | -3.9 | -1.5 | -1.4 | -0.3 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX Europe AC
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 Europe AC | 17.2 | 13.9 | 15.6 | 15.6 | 2.0 | 2.9 | 1.3 | -84.1 |
STOXX World AC | 24.3 | 20.2 | 22.4 | 22.4 | 3.3 | 1.8 | 2.1 | 23.3 |
Performance and annual returns
STOXX Europe AC | |
---|---|
858902400000 | 1000 |
859161600000 | 1001.1 |
859248000000 | 1014.43 |
859334400000 | 1029.92 |
859420800000 | 1041.77 |
859507200000 | 1042.55 |
859766400000 | 1047.37 |
859852800000 | 1027.89 |
859939200000 | 1022 |
860025600000 | 1020.97 |
860112000000 | 1019.56 |
860371200000 | 1025.02 |
860457600000 | 1023.92 |
860544000000 | 1027.75 |
860630400000 | 1031.16 |
860716800000 | 1026.41 |
860976000000 | 1019.05 |
861062400000 | 1034.61 |
861148800000 | 1035.92 |
861235200000 | 1043.62 |
861321600000 | 1047.21 |
861580800000 | 1056.9 |
861667200000 | 1054.99 |
861753600000 | 1062.23 |
861840000000 | 1067.01 |
861926400000 | 1057.72 |
862185600000 | 1058.86 |
862272000000 | 1075.87 |
862358400000 | 1077.63 |
862444800000 | 1084.3 |
862531200000 | 1087.07 |
862790400000 | 1093.39 |
862876800000 | 1103.18 |
862963200000 | 1103.27 |
863049600000 | 1114.04 |
863136000000 | 1130.47 |
863395200000 | 1137.63 |
863481600000 | 1149.54 |
863568000000 | 1161.7 |
863654400000 | 1163.83 |
863740800000 | 1170.22 |
864000000000 | 1164.41 |
864086400000 | 1169.58 |
864172800000 | 1184.43 |
864259200000 | 1175.82 |
864345600000 | 1186.49 |
864604800000 | 1188.17 |
864691200000 | 1183.97 |
864777600000 | 1181.2 |
864864000000 | 1180.28 |
864950400000 | 1164.18 |
865209600000 | 1161.23 |
865296000000 | 1167.61 |
865382400000 | 1169.96 |
865468800000 | 1178.15 |
865555200000 | 1189.84 |
865814400000 | 1202.2 |
865900800000 | 1204.43 |
865987200000 | 1206.47 |
866073600000 | 1214.1 |
866160000000 | 1221.12 |
866419200000 | 1221.69 |
866505600000 | 1213.06 |
866592000000 | 1215.26 |
866678400000 | 1226 |
866764800000 | 1226.67 |
867024000000 | 1238.27 |
867110400000 | 1240.05 |
867196800000 | 1255.89 |
867283200000 | 1259.44 |
867369600000 | 1252.94 |
867628800000 | 1241.48 |
867715200000 | 1261.03 |
867801600000 | 1268.18 |
867888000000 | 1290.65 |
867974400000 | 1287.9 |
868233600000 | 1299.26 |
868320000000 | 1289.28 |
868406400000 | 1294.7 |
868492800000 | 1293.72 |
868579200000 | 1291.88 |
868838400000 | 1296.07 |
868924800000 | 1295.22 |
869011200000 | 1316.27 |
869097600000 | 1313.15 |
869184000000 | 1297.16 |
869443200000 | 1280.9 |
869529600000 | 1291.83 |
869616000000 | 1308.36 |
869702400000 | 1295.88 |
869788800000 | 1291.51 |
870048000000 | 1281.86 |
870134400000 | 1279.03 |
870220800000 | 1292.19 |
870307200000 | 1291.55 |
870393600000 | 1278.18 |
870652800000 | 1268.02 |
870739200000 | 1267.25 |
870825600000 | 1277.46 |
870912000000 | 1291.23 |
870998400000 | 1287.56 |
871257600000 | 1282.6 |
871344000000 | 1283.94 |
871430400000 | 1270.91 |
871516800000 | 1267.04 |
871603200000 | 1262.14 |
871862400000 | 1247.33 |
871948800000 | 1267.34 |
872035200000 | 1273.2 |
872121600000 | 1278.61 |
872208000000 | 1267.18 |
872467200000 | 1266.63 |
872553600000 | 1247.16 |
872640000000 | 1248.37 |
872726400000 | 1239.74 |
872812800000 | 1228.86 |
873072000000 | 1237.33 |
873158400000 | 1250.47 |
873244800000 | 1257.98 |
873331200000 | 1259.65 |
873417600000 | 1272.82 |
873676800000 | 1268.08 |
873763200000 | 1262.84 |
873849600000 | 1253.96 |
873936000000 | 1250.18 |
874022400000 | 1258.13 |
874281600000 | 1278.31 |
874368000000 | 1291.98 |
874454400000 | 1306.6 |
874540800000 | 1321.45 |
874627200000 | 1321.86 |
874886400000 | 1333.57 |
874972800000 | 1333.25 |
875059200000 | 1352.29 |
875145600000 | 1356.79 |
875232000000 | 1372.93 |
875491200000 | 1373.75 |
875577600000 | 1385.93 |
875664000000 | 1396.73 |
875750400000 | 1398.08 |
875836800000 | 1417.13 |
876096000000 | 1412.8 |
876182400000 | 1415.6 |
876268800000 | 1412.49 |
876355200000 | 1397.24 |
876441600000 | 1393.11 |
876700800000 | 1416.57 |
876787200000 | 1421.28 |
876873600000 | 1417.89 |
876960000000 | 1418.72 |
877046400000 | 1395.65 |
877305600000 | 1395.35 |
877392000000 | 1403.75 |
877478400000 | 1395.04 |
877564800000 | 1363.36 |
877651200000 | 1367.16 |
877910400000 | 1348.46 |
877996800000 | 1302.9 |
878083200000 | 1353.56 |
878169600000 | 1338.99 |
878256000000 | 1348.89 |
878515200000 | 1368.59 |
878601600000 | 1372.33 |
878688000000 | 1386.58 |
878774400000 | 1379.58 |
878860800000 | 1355.92 |
879120000000 | 1368.45 |
879206400000 | 1367.56 |
879292800000 | 1347.86 |
879379200000 | 1344.67 |
879465600000 | 1346.54 |
879724800000 | 1380.84 |
879811200000 | 1382.96 |
879897600000 | 1377.78 |
879984000000 | 1396.76 |
880070400000 | 1414.48 |
880329600000 | 1391.79 |
880416000000 | 1379.17 |
880502400000 | 1386.12 |
880588800000 | 1389.9 |
880675200000 | 1393.71 |
880934400000 | 1413.52 |
881020800000 | 1419.4 |
881107200000 | 1419.37 |
881193600000 | 1432.83 |
881280000000 | 1433.29 |
881539200000 | 1452.01 |
881625600000 | 1467.6 |
881712000000 | 1456.38 |
881798400000 | 1442.44 |
881884800000 | 1441.7 |
882144000000 | 1444.56 |
882230400000 | 1465.75 |
882316800000 | 1477.26 |
882403200000 | 1478.27 |
882489600000 | 1449.21 |
882748800000 | 1450.44 |
882835200000 | 1457.77 |
882921600000 | 1457.11 |
883008000000 | 1460.1 |
883094400000 | 1462.13 |
883353600000 | 1486.85 |
883440000000 | 1490.98 |
883526400000 | 1489.81 |
883699200000 | 1504.08 |
883958400000 | 1513.62 |
884044800000 | 1501.44 |
884131200000 | 1502.77 |
884217600000 | 1490.78 |
884304000000 | 1469.14 |
884563200000 | 1436.07 |
884649600000 | 1458.5 |
884736000000 | 1464.49 |
884822400000 | 1465.43 |
884908800000 | 1487.53 |
885168000000 | 1499.2 |
885254400000 | 1501.34 |
885340800000 | 1508.91 |
885427200000 | 1514.22 |
885513600000 | 1528.02 |
885772800000 | 1523.68 |
885859200000 | 1539.12 |
885945600000 | 1544.71 |
886032000000 | 1546.98 |
886118400000 | 1552.9 |
886377600000 | 1587.7 |
886464000000 | 1593.82 |
886550400000 | 1599.01 |
886636800000 | 1615.14 |
886723200000 | 1606.72 |
886982400000 | 1595.83 |
887068800000 | 1602.91 |
887155200000 | 1605.89 |
887241600000 | 1600.26 |
887328000000 | 1598.51 |
887587200000 | 1609.01 |
887673600000 | 1626.8 |
887760000000 | 1633 |
887846400000 | 1629.26 |
887932800000 | 1632.17 |
888192000000 | 1651.51 |
888278400000 | 1645.94 |
888364800000 | 1662.88 |
888451200000 | 1671.65 |
888537600000 | 1675.97 |
888796800000 | 1700.8 |
888883200000 | 1698.76 |
888969600000 | 1673.54 |
889056000000 | 1650.24 |
889142400000 | 1683.32 |
889401600000 | 1698.91 |
889488000000 | 1705.04 |
889574400000 | 1710.98 |
889660800000 | 1711.05 |
889747200000 | 1734.41 |
890006400000 | 1737.86 |
890092800000 | 1755.05 |
890179200000 | 1747.2 |
890265600000 | 1759.09 |
890352000000 | 1772.93 |
890611200000 | 1785.1 |
890697600000 | 1797.45 |
890784000000 | 1811.81 |
890870400000 | 1801.22 |
890956800000 | 1807.04 |
891216000000 | 1787.48 |
891302400000 | 1794.11 |
891388800000 | 1807.1 |
891475200000 | 1818.06 |
891561600000 | 1827.86 |
891820800000 | 1860.83 |
891907200000 | 1847.46 |
891993600000 | 1847.26 |
892080000000 | 1845.86 |
892166400000 | 1915.65 |
892425600000 | 1983.97 |
892512000000 | 2103.23 |
892598400000 | 2105.65 |
892684800000 | 2084.31 |
892771200000 | 2072.94 |
893030400000 | 2089.47 |
893116800000 | 2094.16 |
893203200000 | 2079.82 |
893289600000 | 2055.04 |
893376000000 | 2037.56 |
893635200000 | 1983.06 |
893721600000 | 2014.23 |
893808000000 | 2008.12 |
893894400000 | 2053.91 |
893980800000 | 2078.07 |
894240000000 | 2111.2 |
894326400000 | 2098.16 |
894412800000 | 2101.33 |
894499200000 | 2070.22 |
894585600000 | 2079.62 |
894844800000 | 2104.26 |
894931200000 | 2085.94 |
895017600000 | 2084.13 |
895104000000 | 2076.63 |
895190400000 | 2066.13 |
895449600000 | 2032.52 |
895536000000 | 2062.31 |
895622400000 | 2093.43 |
895708800000 | 2107.93 |
895795200000 | 2115.15 |
896054400000 | 2128.65 |
896140800000 | 2133.37 |
896227200000 | 2076.86 |
896313600000 | 2076.13 |
896400000000 | 2077.19 |
896659200000 | 2078.12 |
896745600000 | 2088.44 |
896832000000 | 2102.25 |
896918400000 | 2091.27 |
897004800000 | 2116.15 |
897264000000 | 2134.39 |
897350400000 | 2125.78 |
897436800000 | 2105.85 |
897523200000 | 2068.31 |
897609600000 | 2035.21 |
897868800000 | 2003.22 |
897955200000 | 2025.83 |
898041600000 | 2082.33 |
898128000000 | 2062.56 |
898214400000 | 2052.86 |
898473600000 | 2040.82 |
898560000000 | 2054.89 |
898646400000 | 2065.45 |
898732800000 | 2097.69 |
898819200000 | 2084.74 |
899078400000 | 2099.25 |
899164800000 | 2089.63 |
899251200000 | 2106.76 |
899337600000 | 2112.81 |
899424000000 | 2130.27 |
899683200000 | 2136.64 |
899769600000 | 2142.14 |
899856000000 | 2150.1 |
899942400000 | 2133.22 |
900028800000 | 2132.73 |
900288000000 | 2159.51 |
900374400000 | 2183.85 |
900460800000 | 2200.68 |
900547200000 | 2207.83 |
900633600000 | 2237.69 |
900892800000 | 2246.48 |
900979200000 | 2226.38 |
901065600000 | 2186.2 |
901152000000 | 2180.19 |
901238400000 | 2172.37 |
901497600000 | 2132.04 |
901584000000 | 2140.7 |
901670400000 | 2134.47 |
901756800000 | 2148.92 |
901843200000 | 2130.39 |
902102400000 | 2097.7 |
902188800000 | 2099.32 |
902275200000 | 2057.62 |
902361600000 | 2033.72 |
902448000000 | 2057.48 |
902707200000 | 2021.83 |
902793600000 | 1957.46 |
902880000000 | 1984.06 |
902966400000 | 1967.05 |
903052800000 | 1978.38 |
903312000000 | 1977.36 |
903398400000 | 2032.43 |
903484800000 | 2043.05 |
903571200000 | 2027.09 |
903657600000 | 1957.95 |
903916800000 | 1964.13 |
904003200000 | 1999.04 |
904089600000 | 1943.6 |
904176000000 | 1879.38 |
904262400000 | 1884.72 |
904521600000 | 1874.08 |
904608000000 | 1848.22 |
904694400000 | 1887.13 |
904780800000 | 1855.37 |
904867200000 | 1868.6 |
905126400000 | 1909.42 |
905212800000 | 1933.79 |
905299200000 | 1916.33 |
905385600000 | 1872.14 |
905472000000 | 1847.2 |
905731200000 | 1899.05 |
905817600000 | 1891.78 |
905904000000 | 1907.49 |
905990400000 | 1830.09 |
906076800000 | 1810.3 |
906336000000 | 1751.67 |
906422400000 | 1797.12 |
906508800000 | 1845.3 |
906595200000 | 1838.08 |
906681600000 | 1809.46 |
906940800000 | 1841.15 |
907027200000 | 1838.33 |
907113600000 | 1792.1 |
907200000000 | 1724.36 |
907286400000 | 1682.39 |
907545600000 | 1653.42 |
907632000000 | 1733.3 |
907718400000 | 1730.45 |
907804800000 | 1670.25 |
907891200000 | 1694.36 |
908150400000 | 1769.28 |
908236800000 | 1790.09 |
908323200000 | 1821.61 |
908409600000 | 1850.83 |
908496000000 | 1883.17 |
908755200000 | 1864.26 |
908841600000 | 1916.61 |
908928000000 | 1882.47 |
909014400000 | 1885.47 |
909100800000 | 1887.41 |
909360000000 | 1878.36 |
909446400000 | 1928.33 |
909532800000 | 1893.17 |
909619200000 | 1902.86 |
909705600000 | 1935.7 |
909964800000 | 1972.27 |
910051200000 | 1957.43 |
910137600000 | 1997.25 |
910224000000 | 1961.87 |
910310400000 | 1961.62 |
910569600000 | 1938.09 |
910656000000 | 1924.31 |
910742400000 | 1941.84 |
910828800000 | 1928.19 |
910915200000 | 1928.91 |
911174400000 | 1976.09 |
911260800000 | 1966.33 |
911347200000 | 1958.7 |
911433600000 | 1990.48 |
911520000000 | 2024.15 |
911779200000 | 2055.01 |
911865600000 | 2036.41 |
911952000000 | 2030.28 |
912038400000 | 2067.42 |
912124800000 | 2070.82 |
912384000000 | 2041.05 |
912470400000 | 1976.99 |
912556800000 | 1977.02 |
912643200000 | 2001.52 |
912729600000 | 2002.41 |
912988800000 | 1995.82 |
913075200000 | 2013.35 |
913161600000 | 2023.48 |
913248000000 | 2031.28 |
913334400000 | 2009.49 |
913593600000 | 2005.77 |
913680000000 | 2001.91 |
913766400000 | 2014.49 |
913852800000 | 2039.37 |
913939200000 | 2045.97 |
914198400000 | 2092.7 |
914284800000 | 2091.53 |
914371200000 | 2120.32 |
914457600000 | 2106.59 |
914544000000 | 2168.07 |
914803200000 | 2253.27 |
914889600000 | 2266.28 |
914976000000 | 2241.02 |
915062400000 | 2250.16 |
915408000000 | 2333.21 |
915494400000 | 2350.19 |
915580800000 | 2383.23 |
915667200000 | 2369.14 |
915753600000 | 2355.19 |
916012800000 | 2310.18 |
916099200000 | 2288.62 |
916185600000 | 2211.92 |
916272000000 | 2226.5 |
916358400000 | 2243.04 |
916617600000 | 2304.15 |
916704000000 | 2288.48 |
916790400000 | 2319.4 |
916876800000 | 2291.87 |
916963200000 | 2229.23 |
917222400000 | 2230.01 |
917308800000 | 2241.59 |
917395200000 | 2238.34 |
917481600000 | 2240.53 |
917568000000 | 2247.34 |
917827200000 | 2269.82 |
917913600000 | 2261.94 |
918000000000 | 2233.74 |
918086400000 | 2237.84 |
918172800000 | 2212.14 |
918432000000 | 2206.98 |
918518400000 | 2161.89 |
918604800000 | 2153.53 |
918691200000 | 2167.85 |
918777600000 | 2197.21 |
919036800000 | 2198.71 |
919123200000 | 2205.83 |
919209600000 | 2194.57 |
919296000000 | 2193.52 |
919382400000 | 2177.05 |
919641600000 | 2199.08 |
919728000000 | 2219.78 |
919814400000 | 2239.44 |
919900800000 | 2213.08 |
919987200000 | 2199.68 |
920246400000 | 2157.08 |
920332800000 | 2167.38 |
920419200000 | 2144.27 |
920505600000 | 2152.25 |
920592000000 | 2194.78 |
920851200000 | 2193.86 |
920937600000 | 2204.76 |
921024000000 | 2215.47 |
921110400000 | 2232.69 |
921196800000 | 2242.07 |
921456000000 | 2232.6 |
921542400000 | 2239.72 |
921628800000 | 2237.18 |
921715200000 | 2224.65 |
921801600000 | 2242.04 |
922060800000 | 2226.27 |
922147200000 | 2190.59 |
922233600000 | 2161.29 |
922320000000 | 2187.06 |
922406400000 | 2171.43 |
922665600000 | 2193.68 |
922752000000 | 2188.49 |
922838400000 | 2211.19 |
922924800000 | 2214.54 |
923011200000 | 2276.82 |
923270400000 | 2326.73 |
923356800000 | 2435.94 |
923443200000 | 2444.05 |
923529600000 | 2450.73 |
923616000000 | 2463.18 |
923875200000 | 2465.45 |
923961600000 | 2481.88 |
924048000000 | 2481.23 |
924134400000 | 2446.47 |
924220800000 | 2441.34 |
924480000000 | 2462.71 |
924566400000 | 2402.51 |
924652800000 | 2404.59 |
924739200000 | 2442.97 |
924825600000 | 2435.4 |
925084800000 | 2447.66 |
925171200000 | 2504.22 |
925257600000 | 2492.57 |
925344000000 | 2470.91 |
925430400000 | 2480.47 |
925689600000 | 2489.4 |
925776000000 | 2508.11 |
925862400000 | 2495.83 |
925948800000 | 2495.34 |
926035200000 | 2474.39 |
926294400000 | 2474.46 |
926380800000 | 2469.76 |
926467200000 | 2447.15 |
926553600000 | 2466.43 |
926640000000 | 2428.79 |
926899200000 | 2387.17 |
926985600000 | 2408.72 |
927072000000 | 2429.87 |
927158400000 | 2447.02 |
927244800000 | 2435.95 |
927504000000 | 2430.12 |
927590400000 | 2397.31 |
927676800000 | 2372.66 |
927763200000 | 2345.28 |
927849600000 | 2351.77 |
928108800000 | 2360 |
928195200000 | 2370.77 |
928281600000 | 2362.96 |
928368000000 | 2378.95 |
928454400000 | 2397.81 |
928713600000 | 2407.22 |
928800000000 | 2436.34 |
928886400000 | 2445.62 |
928972800000 | 2426.87 |
929059200000 | 2462 |
929318400000 | 2427.99 |
929404800000 | 2427.53 |
929491200000 | 2428.37 |
929577600000 | 2446.13 |
929664000000 | 2468.09 |
929923200000 | 2485.21 |
930009600000 | 2466.27 |
930096000000 | 2441.35 |
930182400000 | 2434 |
930268800000 | 2425.73 |
930528000000 | 2412.67 |
930614400000 | 2402.9 |
930700800000 | 2406.71 |
930787200000 | 2435.97 |
930873600000 | 2448.07 |
931132800000 | 2484.44 |
931219200000 | 2478.26 |
931305600000 | 2463.65 |
931392000000 | 2455.98 |
931478400000 | 2452.39 |
931737600000 | 2455.6 |
931824000000 | 2422.35 |
931910400000 | 2439.69 |
931996800000 | 2462.55 |
932083200000 | 2457.01 |
932342400000 | 2481.03 |
932428800000 | 2447.6 |
932515200000 | 2445.64 |
932601600000 | 2423.66 |
932688000000 | 2395.05 |
932947200000 | 2397.73 |
933033600000 | 2414.31 |
933120000000 | 2430.44 |
933206400000 | 2391.06 |
933292800000 | 2426.51 |
933552000000 | 2427.1 |
933638400000 | 2419.55 |
933724800000 | 2426.47 |
933811200000 | 2366.64 |
933897600000 | 2373.47 |
934156800000 | 2384.91 |
934243200000 | 2349.17 |
934329600000 | 2353.35 |
934416000000 | 2399.9 |
934502400000 | 2415.67 |
934761600000 | 2429.12 |
934848000000 | 2419.47 |
934934400000 | 2419.64 |
935020800000 | 2420.07 |
935107200000 | 2445.19 |
935366400000 | 2438.02 |
935452800000 | 2445.99 |
935539200000 | 2453.3 |
935625600000 | 2455.71 |
935712000000 | 2463.39 |
935971200000 | 2462.23 |
936057600000 | 2432.2 |
936144000000 | 2451.95 |
936230400000 | 2434.29 |
936316800000 | 2476.86 |
936576000000 | 2497.03 |
936662400000 | 2485.48 |
936748800000 | 2486.17 |
936835200000 | 2497.04 |
936921600000 | 2463.35 |
937180800000 | 2449.19 |
937267200000 | 2422.92 |
937353600000 | 2420.39 |
937440000000 | 2403.09 |
937526400000 | 2415.36 |
937785600000 | 2419.04 |
937872000000 | 2415.63 |
937958400000 | 2392.32 |
938044800000 | 2425.63 |
938131200000 | 2389.87 |
938390400000 | 2426.71 |
938476800000 | 2408.73 |
938563200000 | 2420.73 |
938649600000 | 2433.01 |
938736000000 | 2423.71 |
938995200000 | 2453.89 |
939081600000 | 2468.97 |
939168000000 | 2472.59 |
939254400000 | 2498.92 |
939340800000 | 2489.81 |
939600000000 | 2498.28 |
939686400000 | 2496.75 |
939772800000 | 2475.62 |
939859200000 | 2454.38 |
939945600000 | 2430.02 |
940204800000 | 2398.45 |
940291200000 | 2442.96 |
940377600000 | 2428.49 |
940464000000 | 2431.27 |
940550400000 | 2449.35 |
940809600000 | 2434.37 |
940896000000 | 2443.16 |
940982400000 | 2422.63 |
941068800000 | 2458.27 |
941155200000 | 2504.7 |
941414400000 | 2502.65 |
941500800000 | 2504.58 |
941587200000 | 2512.36 |
941673600000 | 2505.1 |
941760000000 | 2523.6 |
942019200000 | 2523.21 |
942105600000 | 2540.61 |
942192000000 | 2564.54 |
942278400000 | 2584.79 |
942364800000 | 2554.74 |
942624000000 | 2582.3 |
942710400000 | 2579.33 |
942796800000 | 2600.28 |
942883200000 | 2597.49 |
942969600000 | 2593.24 |
943228800000 | 2567.59 |
943315200000 | 2576.38 |
943401600000 | 2557.74 |
943488000000 | 2606.25 |
943574400000 | 2615.2 |
943833600000 | 2606.29 |
943920000000 | 2575.01 |
944006400000 | 2595.35 |
944092800000 | 2597.64 |
944179200000 | 2642.96 |
944438400000 | 2684.4 |
944524800000 | 2698.73 |
944611200000 | 2703.15 |
944697600000 | 2699.1 |
944784000000 | 2680.3 |
945043200000 | 2693.28 |
945129600000 | 2678.23 |
945216000000 | 2655.3 |
945302400000 | 2697.54 |
945388800000 | 2694.68 |
945648000000 | 2723.5 |
945734400000 | 2702.76 |
945820800000 | 2731.01 |
945907200000 | 2787.18 |
945993600000 | 2796.84 |
946252800000 | 2804.39 |
946339200000 | 2799 |
946425600000 | 2809.6 |
946512000000 | 2842.52 |
946598400000 | 2848.32 |
946857600000 | 2868.24 |
946944000000 | 2797.13 |
947030400000 | 2739.22 |
947116800000 | 2720.06 |
947203200000 | 2769.23 |
947462400000 | 2795.21 |
947548800000 | 2791.44 |
947635200000 | 2781.95 |
947721600000 | 2796.57 |
947808000000 | 2827.52 |
948067200000 | 2833.88 |
948153600000 | 2774.17 |
948240000000 | 2768.7 |
948326400000 | 2765.49 |
948412800000 | 2744.18 |
948672000000 | 2737.85 |
948758400000 | 2692.68 |
948844800000 | 2720.21 |
948931200000 | 2731.41 |
949017600000 | 2685.88 |
949276800000 | 2631.34 |
949363200000 | 2666.36 |
949449600000 | 2707.91 |
949536000000 | 2772.32 |
949622400000 | 2753.28 |
949881600000 | 2722.6 |
949968000000 | 2802.61 |
950054400000 | 2820.69 |
950140800000 | 2797.91 |
950227200000 | 2785.66 |
950486400000 | 2752.73 |
950572800000 | 2713.21 |
950659200000 | 2751.35 |
950745600000 | 2782.67 |
950832000000 | 2770.26 |
951091200000 | 2743.45 |
951177600000 | 2776.09 |
951264000000 | 2809.98 |
951350400000 | 2802.31 |
951436800000 | 2805.91 |
951696000000 | 2752.17 |
951782400000 | 2774.35 |
951868800000 | 2824.9 |
951955200000 | 2862.57 |
952041600000 | 2880.42 |
952300800000 | 2909.03 |
952387200000 | 2864.67 |
952473600000 | 2838.63 |
952560000000 | 2890.32 |
952646400000 | 2898.79 |
952905600000 | 2845.68 |
952992000000 | 2835.65 |
953078400000 | 2785.38 |
953164800000 | 2834.67 |
953251200000 | 2853.38 |
953510400000 | 2882.65 |
953596800000 | 2865.45 |
953683200000 | 2849.84 |
953769600000 | 2864.71 |
953856000000 | 2931.74 |
954115200000 | 2909.5 |
954201600000 | 2908.14 |
954288000000 | 2866.12 |
954374400000 | 2804.53 |
954460800000 | 2816.29 |
954720000000 | 2763.27 |
954806400000 | 2774.22 |
954892800000 | 2726.5 |
954979200000 | 2785.46 |
955065600000 | 2815.51 |
955324800000 | 2818.2 |
955411200000 | 2758.15 |
955497600000 | 2747.93 |
955584000000 | 2750.09 |
955670400000 | 2675.8 |
955929600000 | 2629.14 |
956016000000 | 2650.01 |
956102400000 | 2657.83 |
956188800000 | 2674.19 |
956275200000 | 2674.05 |
956534400000 | 2667.79 |
956620800000 | 2668.32 |
956707200000 | 2673.98 |
956793600000 | 2623.12 |
956880000000 | 2669.43 |
957139200000 | 2674.37 |
957225600000 | 2712.56 |
957312000000 | 2625.46 |
957398400000 | 2617.31 |
957484800000 | 2638.58 |
957744000000 | 2618.69 |
957830400000 | 2591.04 |
957916800000 | 2563.41 |
958003200000 | 2589.55 |
958089600000 | 2638.07 |
958348800000 | 2621.01 |
958435200000 | 2647.15 |
958521600000 | 2577.7 |
958608000000 | 2581.98 |
958694400000 | 2501.06 |
958953600000 | 2484.16 |
959040000000 | 2506.04 |
959126400000 | 2492.76 |
959212800000 | 2545.16 |
959299200000 | 2582.38 |
959558400000 | 2597.05 |
959644800000 | 2646.87 |
959731200000 | 2659.88 |
959817600000 | 2694.14 |
959904000000 | 2795.25 |
960163200000 | 2778.74 |
960249600000 | 2791.53 |
960336000000 | 2785.01 |
960422400000 | 2764.57 |
960508800000 | 2757.25 |
960768000000 | 2763.43 |
960854400000 | 2773.55 |
960940800000 | 2792.87 |
961027200000 | 2769.51 |
961113600000 | 2783.96 |
961372800000 | 2766.93 |
961459200000 | 2776.66 |
961545600000 | 2726.04 |
961632000000 | 2699.92 |
961718400000 | 2676.07 |
961977600000 | 2679.31 |
962064000000 | 2685.53 |
962150400000 | 2684.13 |
962236800000 | 2638.13 |
962323200000 | 2678.42 |
962582400000 | 2714.31 |
962668800000 | 2708.91 |
962755200000 | 2704.07 |
962841600000 | 2712.18 |
962928000000 | 2745.24 |
963187200000 | 2742.61 |
963273600000 | 2732.43 |
963360000000 | 2724.79 |
963446400000 | 2722.42 |
963532800000 | 2732.31 |
963792000000 | 2742.64 |
963878400000 | 2707.98 |
963964800000 | 2694.21 |
964051200000 | 2727.92 |
964137600000 | 2700.79 |
964396800000 | 2699.18 |
964483200000 | 2708.68 |
964569600000 | 2711.6 |
964656000000 | 2655.35 |
964742400000 | 2615.66 |
965001600000 | 2639.61 |
965088000000 | 2624.4 |
965174400000 | 2610.92 |
965260800000 | 2558.06 |
965347200000 | 2587.68 |
965606400000 | 2613.51 |
965692800000 | 2597.18 |
965779200000 | 2612.65 |
965865600000 | 2622.69 |
965952000000 | 2616.64 |
966211200000 | 2640.8 |
966297600000 | 2661.39 |
966384000000 | 2674.65 |
966470400000 | 2659.38 |
966556800000 | 2640.3 |
966816000000 | 2624.22 |
966902400000 | 2612.24 |
966988800000 | 2611.54 |
967075200000 | 2614.29 |
967161600000 | 2621.62 |
967420800000 | 2622.62 |
967507200000 | 2603.49 |
967593600000 | 2592.91 |
967680000000 | 2593.76 |
967766400000 | 2676.77 |
968025600000 | 2695.88 |
968112000000 | 2649.54 |
968198400000 | 2584.64 |
968284800000 | 2595.98 |
968371200000 | 2532.71 |
968630400000 | 2505.11 |
968716800000 | 2508.13 |
968803200000 | 2475.68 |
968889600000 | 2503.09 |
968976000000 | 2462.1 |
969235200000 | 2438.85 |
969321600000 | 2436.42 |
969408000000 | 2398.72 |
969494400000 | 2398.16 |
969580800000 | 2439.15 |
969840000000 | 2463.22 |
969926400000 | 2458.69 |
970012800000 | 2468.83 |
970099200000 | 2460.65 |
970185600000 | 2469.67 |
970444800000 | 2475.17 |
970531200000 | 2482.84 |
970617600000 | 2467.99 |
970704000000 | 2465.51 |
970790400000 | 2454.03 |
971049600000 | 2402.37 |
971136000000 | 2414.67 |
971222400000 | 2359.6 |
971308800000 | 2363.18 |
971395200000 | 2353.5 |
971654400000 | 2363.33 |
971740800000 | 2347.77 |
971827200000 | 2293.15 |
971913600000 | 2358.26 |
972000000000 | 2370.39 |
972259200000 | 2367.4 |
972345600000 | 2421.48 |
972432000000 | 2368.1 |
972518400000 | 2359.08 |
972604800000 | 2407.02 |
972864000000 | 2415.33 |
972950400000 | 2452.19 |
973036800000 | 2486.15 |
973123200000 | 2477.77 |
973209600000 | 2494.73 |
973468800000 | 2474.38 |
973555200000 | 2476.11 |
973641600000 | 2456.44 |
973728000000 | 2461.8 |
973814400000 | 2423.11 |
974073600000 | 2384.47 |
974160000000 | 2439.07 |
974246400000 | 2445.57 |
974332800000 | 2427.06 |
974419200000 | 2409.54 |
974678400000 | 2368.21 |
974764800000 | 2368.68 |
974851200000 | 2313.15 |
974937600000 | 2318.39 |
975024000000 | 2350.44 |
975283200000 | 2396.06 |
975369600000 | 2369.76 |
975456000000 | 2369.47 |
975542400000 | 2357 |
975628800000 | 2401.76 |
975888000000 | 2397.34 |
975974400000 | 2446.45 |
976060800000 | 2459.65 |
976147200000 | 2447.71 |
976233600000 | 2453.06 |
976492800000 | 2477.3 |
976579200000 | 2470.03 |
976665600000 | 2454.28 |
976752000000 | 2447.68 |
976838400000 | 2421.84 |
977097600000 | 2433.96 |
977184000000 | 2449.98 |
977270400000 | 2414.06 |
977356800000 | 2406.02 |
977443200000 | 2429.7 |
977702400000 | 2489.87 |
977788800000 | 2555.29 |
977875200000 | 2654.19 |
977961600000 | 2665.72 |
978048000000 | 2686.51 |
978393600000 | 2682.46 |
978480000000 | 2606.98 |
978566400000 | 2697.5 |
978652800000 | 2705.77 |
978912000000 | 2671.14 |
978998400000 | 2630.15 |
979084800000 | 2610.26 |
979171200000 | 2671.25 |
979257600000 | 2679.94 |
979516800000 | 2664.24 |
979603200000 | 2625.28 |
979689600000 | 2667.88 |
979776000000 | 2682.72 |
979862400000 | 2655.08 |
980121600000 | 2667.7 |
980208000000 | 2662.13 |
980294400000 | 2649.69 |
980380800000 | 2651.94 |
980467200000 | 2656.71 |
980726400000 | 2645.22 |
980812800000 | 2664.54 |
980899200000 | 2686.36 |
980985600000 | 2682.16 |
981072000000 | 2648.3 |
981331200000 | 2657.98 |
981417600000 | 2649.63 |
981504000000 | 2617.88 |
981590400000 | 2584.7 |
981676800000 | 2564.45 |
981936000000 | 2604.09 |
982022400000 | 2579.73 |
982108800000 | 2549.15 |
982195200000 | 2548.07 |
982281600000 | 2515.3 |
982540800000 | 2525.46 |
982627200000 | 2479 |
982713600000 | 2453.89 |
982800000000 | 2430.95 |
982886400000 | 2421.46 |
983145600000 | 2422.89 |
983232000000 | 2441.06 |
983318400000 | 2447.39 |
983404800000 | 2450.29 |
983491200000 | 2457.17 |
983750400000 | 2476.38 |
983836800000 | 2515.49 |
983923200000 | 2507.44 |
984009600000 | 2503.13 |
984096000000 | 2474.72 |
984355200000 | 2409.09 |
984441600000 | 2351.5 |
984528000000 | 2302.31 |
984614400000 | 2312.73 |
984700800000 | 2253.73 |
984960000000 | 2241.63 |
985046400000 | 2292.44 |
985132800000 | 2228.49 |
985219200000 | 2115.53 |
985305600000 | 2172.24 |
985564800000 | 2256.59 |
985651200000 | 2300.06 |
985737600000 | 2256.02 |
985824000000 | 2238.52 |
985910400000 | 2243.14 |
986169600000 | 2237.98 |
986256000000 | 2201.33 |
986342400000 | 2229.4 |
986428800000 | 2268.41 |
986515200000 | 2274.48 |
986774400000 | 2299.5 |
986860800000 | 2324.06 |
986947200000 | 2334 |
987033600000 | 2342.19 |
987120000000 | 2335.18 |
987379200000 | 2335.88 |
987465600000 | 2307.32 |
987552000000 | 2358.12 |
987638400000 | 2398.47 |
987724800000 | 2396.85 |
987984000000 | 2363.92 |
988070400000 | 2367.24 |
988156800000 | 2371.01 |
988243200000 | 2393.8 |
988329600000 | 2411.56 |
988588800000 | 2423.56 |
988675200000 | 2426.67 |
988761600000 | 2421.67 |
988848000000 | 2370.57 |
988934400000 | 2401.96 |
989193600000 | 2404.81 |
989280000000 | 2387.06 |
989366400000 | 2379.14 |
989452800000 | 2458.37 |
989539200000 | 2450.75 |
989798400000 | 2400.91 |
989884800000 | 2442.47 |
989971200000 | 2462.2 |
990057600000 | 2482.8 |
990144000000 | 2499.18 |
990403200000 | 2503.33 |
990489600000 | 2487.75 |
990576000000 | 2444.34 |
990662400000 | 2448.08 |
990748800000 | 2440.83 |
991008000000 | 2441.21 |
991094400000 | 2420.75 |
991180800000 | 2393.06 |
991267200000 | 2372.28 |
991353600000 | 2372.35 |
991612800000 | 2376.31 |
991699200000 | 2414.87 |
991785600000 | 2385.35 |
991872000000 | 2390.17 |
991958400000 | 2382.34 |
992217600000 | 2342.3 |
992304000000 | 2308.79 |
992390400000 | 2339.3 |
992476800000 | 2330.85 |
992563200000 | 2313.43 |
992822400000 | 2290.5 |
992908800000 | 2282.73 |
992995200000 | 2275.88 |
993081600000 | 2279.72 |
993168000000 | 2288.41 |
993427200000 | 2300.39 |
993513600000 | 2265.73 |
993600000000 | 2270.62 |
993686400000 | 2261.72 |
993772800000 | 2291.03 |
994032000000 | 2317.85 |
994118400000 | 2289.93 |
994204800000 | 2269.48 |
994291200000 | 2230.52 |
994377600000 | 2209.02 |
994636800000 | 2207.17 |
994723200000 | 2205.98 |
994809600000 | 2182.6 |
994896000000 | 2202.47 |
994982400000 | 2217.52 |
995241600000 | 2205.95 |
995328000000 | 2193.97 |
995414400000 | 2203.02 |
995500800000 | 2236.93 |
995587200000 | 2217.88 |
995846400000 | 2218.47 |
995932800000 | 2197.65 |
996019200000 | 2179.93 |
996105600000 | 2191.49 |
996192000000 | 2228.3 |
996451200000 | 2249.95 |
996537600000 | 2274.6 |
996624000000 | 2298.73 |
996710400000 | 2304.89 |
996796800000 | 2289.75 |
997056000000 | 2279.71 |
997142400000 | 2270.33 |
997228800000 | 2249.92 |
997315200000 | 2235.61 |
997401600000 | 2224.02 |
997660800000 | 2239.89 |
997747200000 | 2282.34 |
997833600000 | 2288 |
997920000000 | 2268.2 |
998006400000 | 2239.32 |
998265600000 | 2233.19 |
998352000000 | 2262.17 |
998438400000 | 2260.14 |
998524800000 | 2261.55 |
998611200000 | 2290.57 |
998870400000 | 2291.98 |
998956800000 | 2269.28 |
999043200000 | 2260.27 |
999129600000 | 2232.54 |
999216000000 | 2227.05 |
999475200000 | 2196.77 |
999561600000 | 2184.05 |
999648000000 | 2196.47 |
999734400000 | 2174.49 |
999820800000 | 2138.35 |
1000080000000 | 2106.6 |
1000166400000 | 2009.77 |
1000252800000 | 2033.1 |
1000339200000 | 2058.55 |
1000425600000 | 1977.4 |
1000684800000 | 2029.97 |
1000771200000 | 2013.38 |
1000857600000 | 1976.74 |
1000944000000 | 1890.65 |
1001030400000 | 1820.87 |
1001289600000 | 1917.4 |
1001376000000 | 1955.02 |
1001462400000 | 1977.44 |
1001548800000 | 1995.93 |
1001635200000 | 2044.61 |
1001894400000 | 2010.57 |
1001980800000 | 2024.24 |
1002067200000 | 2034.62 |
1002153600000 | 2100.01 |
1002240000000 | 2096.45 |
1002499200000 | 2096.65 |
1002585600000 | 2076.45 |
1002672000000 | 2126.41 |
1002758400000 | 2133.76 |
1002844800000 | 2138.46 |
1003104000000 | 2093.02 |
1003190400000 | 2112.94 |
1003276800000 | 2148.76 |
1003363200000 | 2117.13 |
1003449600000 | 2071.47 |
1003708800000 | 2089.27 |
1003795200000 | 2137.09 |
1003881600000 | 2147.98 |
1003968000000 | 2110.14 |
1004054400000 | 2157.3 |
1004313600000 | 2140.24 |
1004400000000 | 2089.3 |
1004486400000 | 2112.51 |
1004572800000 | 2134.21 |
1004659200000 | 2180.63 |
1004918400000 | 2231.4 |
1005004800000 | 2231.13 |
1005091200000 | 2248.03 |
1005177600000 | 2280.35 |
1005264000000 | 2257.51 |
1005523200000 | 2210.8 |
1005609600000 | 2252.17 |
1005696000000 | 2256.08 |
1005782400000 | 2261.31 |
1005868800000 | 2282 |
1006128000000 | 2293.72 |
1006214400000 | 2272.06 |
1006300800000 | 2260.08 |
1006387200000 | 2276.09 |
1006473600000 | 2263.09 |
1006732800000 | 2272 |
1006819200000 | 2248.77 |
1006905600000 | 2231.23 |
1006992000000 | 2228.96 |
1007078400000 | 2248.32 |
1007337600000 | 2229.08 |
1007424000000 | 2255.83 |
1007510400000 | 2312.1 |
1007596800000 | 2340.23 |
1007683200000 | 2309.07 |
1007942400000 | 2269.44 |
1008028800000 | 2276.05 |
1008115200000 | 2269.27 |
1008201600000 | 2222.63 |
1008288000000 | 2229.21 |
1008547200000 | 2280.39 |
1008633600000 | 2278.53 |
1008720000000 | 2253.07 |
1008806400000 | 2235.58 |
1008892800000 | 2251.53 |
1009152000000 | 2249.31 |
1009238400000 | 2236.82 |
1009324800000 | 2247.75 |
1009411200000 | 2281.72 |
1009497600000 | 2297.22 |
1009756800000 | 2300.11 |
1009929600000 | 2309.69 |
1010016000000 | 2342.95 |
1010102400000 | 2344.3 |
1010361600000 | 2318.23 |
1010448000000 | 2294.13 |
1010534400000 | 2289.26 |
1010620800000 | 2267.86 |
1010707200000 | 2286.02 |
1010966400000 | 2238.89 |
1011052800000 | 2241.98 |
1011139200000 | 2208.91 |
1011225600000 | 2231.37 |
1011312000000 | 2231.9 |
1011571200000 | 2216.69 |
1011657600000 | 2222.05 |
1011744000000 | 2221.96 |
1011830400000 | 2249.65 |
1011916800000 | 2206.26 |
1012176000000 | 2218.19 |
1012262400000 | 2193.72 |
1012348800000 | 2163.88 |
1012435200000 | 2184.96 |
1012521600000 | 2197.51 |
1012780800000 | 2193.64 |
1012867200000 | 2148.15 |
1012953600000 | 2129.17 |
1013040000000 | 2153.52 |
1013126400000 | 2155.42 |
1013385600000 | 2185.89 |
1013472000000 | 2182.47 |
1013558400000 | 2187.67 |
1013644800000 | 2214.99 |
1013731200000 | 2192.62 |
1013990400000 | 2176.2 |
1014076800000 | 2149.27 |
1014163200000 | 2122.87 |
1014249600000 | 2140.46 |
1014336000000 | 2135.16 |
1014595200000 | 2149.27 |
1014681600000 | 2150.31 |
1014768000000 | 2187.9 |
1014854400000 | 2186.88 |
1014940800000 | 2202.57 |
1015200000000 | 2262.24 |
1015286400000 | 2254.69 |
1015372800000 | 2273.19 |
1015459200000 | 2300.03 |
1015545600000 | 2294.65 |
1015804800000 | 2284.64 |
1015891200000 | 2264.47 |
1015977600000 | 2268 |
1016064000000 | 2284.12 |
1016150400000 | 2303.51 |
1016409600000 | 2314.67 |
1016496000000 | 2321.82 |
1016582400000 | 2307.75 |
1016668800000 | 2298.59 |
1016755200000 | 2297.96 |
1017014400000 | 2282.41 |
1017100800000 | 2285.75 |
1017187200000 | 2281.59 |
1017273600000 | 2301.45 |
1017360000000 | 2303.25 |
1017619200000 | 2326.6 |
1017705600000 | 2306.79 |
1017792000000 | 2307.49 |
1017878400000 | 2281.99 |
1017964800000 | 2285.44 |
1018224000000 | 2242.73 |
1018310400000 | 2263.68 |
1018396800000 | 2283.07 |
1018483200000 | 2252.87 |
1018569600000 | 2256.89 |
1018828800000 | 2275.44 |
1018915200000 | 2317.59 |
1019001600000 | 2334.91 |
1019088000000 | 2320.26 |
1019174400000 | 2327.48 |
1019433600000 | 2305.84 |
1019520000000 | 2296.43 |
1019606400000 | 2297.55 |
1019692800000 | 2288.11 |
1019779200000 | 2286.11 |
1020038400000 | 2284.17 |
1020124800000 | 2290.45 |
1020211200000 | 2296.43 |
1020297600000 | 2287.33 |
1020384000000 | 2303.73 |
1020643200000 | 2300.01 |
1020729600000 | 2269.54 |
1020816000000 | 2297.75 |
1020902400000 | 2298.87 |
1020988800000 | 2283.38 |
1021248000000 | 2297.21 |
1021334400000 | 2306.52 |
1021420800000 | 2332.49 |
1021507200000 | 2327.99 |
1021593600000 | 2335.54 |
1021852800000 | 2326.62 |
1021939200000 | 2320.46 |
1022025600000 | 2301.45 |
1022112000000 | 2297.87 |
1022198400000 | 2295.71 |
1022457600000 | 2297.19 |
1022544000000 | 2289.69 |
1022630400000 | 2298.92 |
1022716800000 | 2277.56 |
1022803200000 | 2278.45 |
1023062400000 | 2278.81 |
1023148800000 | 2243.13 |
1023235200000 | 2226.49 |
1023321600000 | 2230.9 |
1023408000000 | 2197.31 |
1023667200000 | 2200.72 |
1023753600000 | 2230.33 |
1023840000000 | 2178.95 |
1023926400000 | 2148.91 |
1024012800000 | 2098.63 |
1024272000000 | 2163.91 |
1024358400000 | 2166.69 |
1024444800000 | 2141.61 |
1024531200000 | 2108.17 |
1024617600000 | 2117.66 |
1024876800000 | 2069.66 |
1024963200000 | 2127.83 |
1025049600000 | 2105.08 |
1025136000000 | 2131.06 |
1025222400000 | 2208.48 |
1025481600000 | 2211.14 |
1025568000000 | 2135.56 |
1025654400000 | 2069.93 |
1025740800000 | 2107.89 |
1025827200000 | 2178.97 |
1026086400000 | 2201.93 |
1026172800000 | 2187.73 |
1026259200000 | 2118.07 |
1026345600000 | 2041.12 |
1026432000000 | 2046.14 |
1026691200000 | 1973.78 |
1026777600000 | 1977.32 |
1026864000000 | 2044.63 |
1026950400000 | 2073.67 |
1027036800000 | 1983.77 |
1027296000000 | 1885.02 |
1027382400000 | 1814.31 |
1027468800000 | 1796.69 |
1027555200000 | 1879.86 |
1027641600000 | 1874.99 |
1027900800000 | 1966.83 |
1027987200000 | 1965.53 |
1028073600000 | 1964.83 |
1028160000000 | 1897.54 |
1028246400000 | 1899.65 |
1028505600000 | 1831.56 |
1028592000000 | 1878.55 |
1028678400000 | 1874.58 |
1028764800000 | 1929.63 |
1028851200000 | 1961.54 |
1029110400000 | 1935.06 |
1029196800000 | 1962.06 |
1029283200000 | 1915.78 |
1029369600000 | 1977.53 |
1029456000000 | 1989.08 |
1029715200000 | 2030.61 |
1029801600000 | 2004.38 |
1029888000000 | 2026.1 |
1029974400000 | 2043.12 |
1030060800000 | 2020.36 |
1030320000000 | 2004.29 |
1030406400000 | 2063.2 |
1030492800000 | 1980.43 |
1030579200000 | 1956.69 |
1030665600000 | 1971.15 |
1030924800000 | 1938.62 |
1031011200000 | 1885.41 |
1031097600000 | 1890.22 |
1031184000000 | 1878.71 |
1031270400000 | 1920 |
1031529600000 | 1887.13 |
1031616000000 | 1925.47 |
1031702400000 | 1963.64 |
1031788800000 | 1903.78 |
1031875200000 | 1850.93 |
1032134400000 | 1843.81 |
1032220800000 | 1832.04 |
1032307200000 | 1776.17 |
1032393600000 | 1757.33 |
1032480000000 | 1756.92 |
1032739200000 | 1693.34 |
1032825600000 | 1673.63 |
1032912000000 | 1691.94 |
1032998400000 | 1767.57 |
1033084800000 | 1772.17 |
1033344000000 | 1701.19 |
1033430400000 | 1722.6 |
1033516800000 | 1775.14 |
1033603200000 | 1752.77 |
1033689600000 | 1705.95 |
1033948800000 | 1687.6 |
1034035200000 | 1653.19 |
1034121600000 | 1661.65 |
1034208000000 | 1693.5 |
1034294400000 | 1777.2 |
1034553600000 | 1760.11 |
1034640000000 | 1852.52 |
1034726400000 | 1826.3 |
1034812800000 | 1867.66 |
1034899200000 | 1857.72 |
1035158400000 | 1864.79 |
1035244800000 | 1857.93 |
1035331200000 | 1799.46 |
1035417600000 | 1846.28 |
1035504000000 | 1833.6 |
1035763200000 | 1871.05 |
1035849600000 | 1796.21 |
1035936000000 | 1840.31 |
1036022400000 | 1875.69 |
1036108800000 | 1864.21 |
1036368000000 | 1931.44 |
1036454400000 | 1944.38 |
1036540800000 | 1921.97 |
1036627200000 | 1904.42 |
1036713600000 | 1891.66 |
1036972800000 | 1873.83 |
1037059200000 | 1901.74 |
1037145600000 | 1879.55 |
1037232000000 | 1911.64 |
1037318400000 | 1930.17 |
1037577600000 | 1948.18 |
1037664000000 | 1927.61 |
1037750400000 | 1923.6 |
1037836800000 | 1984.43 |
1037923200000 | 1980.76 |
1038182400000 | 1956.5 |
1038268800000 | 1916.98 |
1038355200000 | 1958.39 |
1038441600000 | 1977.28 |
1038528000000 | 1975.83 |
1038787200000 | 1980.78 |
1038873600000 | 1938.24 |
1038960000000 | 1935.18 |
1039046400000 | 1912.28 |
1039132800000 | 1919.76 |
1039392000000 | 1879.51 |
1039478400000 | 1883.26 |
1039564800000 | 1902.42 |
1039651200000 | 1891.3 |
1039737600000 | 1873.1 |
1039996800000 | 1925.11 |
1040083200000 | 1907.8 |
1040169600000 | 1868.06 |
1040256000000 | 1860.37 |
1040342400000 | 1880.32 |
1040601600000 | 1884.18 |
1040688000000 | 1889.91 |
1040774400000 | 1892.74 |
1040860800000 | 1900.68 |
1040947200000 | 1852.87 |
1041206400000 | 1879.24 |
1041292800000 | 1897.16 |
1041465600000 | 1929.84 |
1041552000000 | 1954.92 |
1041811200000 | 1966.57 |
1041897600000 | 1939.2 |
1041984000000 | 1927.74 |
1042070400000 | 1939.62 |
1042156800000 | 1955.56 |
1042416000000 | 1951.5 |
1042502400000 | 1963.87 |
1042588800000 | 1938.47 |
1042675200000 | 1944.49 |
1042761600000 | 1905.49 |
1043020800000 | 1885.58 |
1043107200000 | 1874.57 |
1043193600000 | 1842.09 |
1043280000000 | 1831.58 |
1043366400000 | 1828.97 |
1043625600000 | 1771.02 |
1043712000000 | 1769.69 |
1043798400000 | 1779.17 |
1043884800000 | 1817.06 |
1043971200000 | 1810.99 |
1044230400000 | 1845.1 |
1044316800000 | 1802.14 |
1044403200000 | 1822.23 |
1044489600000 | 1790.21 |
1044576000000 | 1773.37 |
1044835200000 | 1750.39 |
1044921600000 | 1790.76 |
1045008000000 | 1755.27 |
1045094400000 | 1764.33 |
1045180800000 | 1785.15 |
1045440000000 | 1807.8 |
1045526400000 | 1817.58 |
1045612800000 | 1785.2 |
1045699200000 | 1784.04 |
1045785600000 | 1790.68 |
1046044800000 | 1774.54 |
1046131200000 | 1718.65 |
1046217600000 | 1712.88 |
1046304000000 | 1719.99 |
1046390400000 | 1754.84 |
1046649600000 | 1771.95 |
1046736000000 | 1737.76 |
1046822400000 | 1733.74 |
1046908800000 | 1719.11 |
1046995200000 | 1689.12 |
1047254400000 | 1656.04 |
1047340800000 | 1655.68 |
1047427200000 | 1598.64 |
1047513600000 | 1660.75 |
1047600000000 | 1718.36 |
1047859200000 | 1751.54 |
1047945600000 | 1758.62 |
1048032000000 | 1772.26 |
1048118400000 | 1769.58 |
1048204800000 | 1814.65 |
1048464000000 | 1758.08 |
1048550400000 | 1779.15 |
1048636800000 | 1784.48 |
1048723200000 | 1753.33 |
1048809600000 | 1762.7 |
1049068800000 | 1721.11 |
1049155200000 | 1743.03 |
1049241600000 | 1779.97 |
1049328000000 | 1793.29 |
1049414400000 | 1815.4 |
1049673600000 | 1860.82 |
1049760000000 | 1839.91 |
1049846400000 | 1850.07 |
1049932800000 | 1820.96 |
1050019200000 | 1831.85 |
1050278400000 | 1852.51 |
1050364800000 | 1888.98 |
1050451200000 | 1886.6 |
1050537600000 | 1894.75 |
1050624000000 | 1894.89 |
1050883200000 | 1892.34 |
1050969600000 | 1921.01 |
1051056000000 | 1950.51 |
1051142400000 | 1930.01 |
1051228800000 | 1909.15 |
1051488000000 | 1945.36 |
1051574400000 | 1947.91 |
1051660800000 | 1963.93 |
1051747200000 | 1967.27 |
1051833600000 | 1976.18 |
1052092800000 | 1999.45 |
1052179200000 | 2041.21 |
1052265600000 | 2017.38 |
1052352000000 | 1987.81 |
1052438400000 | 2005.28 |
1052697600000 | 2018.15 |
1052784000000 | 2017.84 |
1052870400000 | 2017.28 |
1052956800000 | 2027.82 |
1053043200000 | 2057.28 |
1053302400000 | 2009.09 |
1053388800000 | 2024.21 |
1053475200000 | 2001.26 |
1053561600000 | 2034.38 |
1053648000000 | 2040.92 |
1053907200000 | 2041.85 |
1053993600000 | 2051.71 |
1054080000000 | 2085.04 |
1054166400000 | 2109.8 |
1054252800000 | 2090.76 |
1054512000000 | 2130.3 |
1054598400000 | 2111.18 |
1054684800000 | 2121.58 |
1054771200000 | 2139.07 |
1054857600000 | 2160.81 |
1055116800000 | 2139.98 |
1055203200000 | 2138.77 |
1055289600000 | 2178.43 |
1055376000000 | 2194.61 |
1055462400000 | 2183.46 |
1055721600000 | 2214.13 |
1055808000000 | 2234.23 |
1055894400000 | 2225.72 |
1055980800000 | 2197.8 |
1056067200000 | 2188.49 |
1056326400000 | 2147.54 |
1056412800000 | 2128.55 |
1056499200000 | 2149.22 |
1056585600000 | 2120.86 |
1056672000000 | 2124.43 |
1056931200000 | 2111.79 |
1057017600000 | 2086.12 |
1057104000000 | 2118.52 |
1057190400000 | 2122.42 |
1057276800000 | 2117.62 |
1057536000000 | 2136.98 |
1057622400000 | 2130.21 |
1057708800000 | 2121.62 |
1057795200000 | 2106.59 |
1057881600000 | 2115.23 |
1058140800000 | 2139.75 |
1058227200000 | 2107.84 |
1058313600000 | 2091.75 |
1058400000000 | 2069.36 |
1058486400000 | 2085.28 |
1058745600000 | 2087.13 |
1058832000000 | 2093.23 |
1058918400000 | 2115.13 |
1059004800000 | 2153.02 |
1059091200000 | 2147.37 |
1059350400000 | 2171.52 |
1059436800000 | 2156.48 |
1059523200000 | 2150.85 |
1059609600000 | 2151.67 |
1059696000000 | 2130.66 |
1059955200000 | 2133.38 |
1060041600000 | 2151.01 |
1060128000000 | 2117.21 |
1060214400000 | 2127.25 |
1060300800000 | 2131.46 |
1060560000000 | 2150.06 |
1060646400000 | 2153.39 |
1060732800000 | 2162.8 |
1060819200000 | 2181.56 |
1060905600000 | 2186.94 |
1061164800000 | 2187.71 |
1061251200000 | 2186.04 |
1061337600000 | 2177.22 |
1061424000000 | 2161.7 |
1061510400000 | 2161.95 |
1061769600000 | 2144.94 |
1061856000000 | 2123 |
1061942400000 | 2140.19 |
1062028800000 | 2148.39 |
1062115200000 | 2146.42 |
1062374400000 | 2173.77 |
1062460800000 | 2154.82 |
1062547200000 | 2193.95 |
1062633600000 | 2202.95 |
1062720000000 | 2223.04 |
1062979200000 | 2232.78 |
1063065600000 | 2232.74 |
1063152000000 | 2211.25 |
1063238400000 | 2214.12 |
1063324800000 | 2221.15 |
1063584000000 | 2229.31 |
1063670400000 | 2230.79 |
1063756800000 | 2258.92 |
1063843200000 | 2271.41 |
1063929600000 | 2275.37 |
1064188800000 | 2254.1 |
1064275200000 | 2243.23 |
1064361600000 | 2249.15 |
1064448000000 | 2231.01 |
1064534400000 | 2213.23 |
1064793600000 | 2222.99 |
1064880000000 | 2196.07 |
1064966400000 | 2241.63 |
1065052800000 | 2251.17 |
1065139200000 | 2285.46 |
1065398400000 | 2299.58 |
1065484800000 | 2294.17 |
1065571200000 | 2303.5 |
1065657600000 | 2327.84 |
1065744000000 | 2330.42 |
1066003200000 | 2349.67 |
1066089600000 | 2348.15 |
1066176000000 | 2352.27 |
1066262400000 | 2342.74 |
1066348800000 | 2344.32 |
1066608000000 | 2343.05 |
1066694400000 | 2347.98 |
1066780800000 | 2334.36 |
1066867200000 | 2311.79 |
1066953600000 | 2314.5 |
1067212800000 | 2322.02 |
1067299200000 | 2332.33 |
1067385600000 | 2337.41 |
1067472000000 | 2346.84 |
1067558400000 | 2340.02 |
1067817600000 | 2354.39 |
1067904000000 | 2352.22 |
1067990400000 | 2329.86 |
1068076800000 | 2333.6 |
1068163200000 | 2371.82 |
1068422400000 | 2350.1 |
1068508800000 | 2345.1 |
1068595200000 | 2372.04 |
1068681600000 | 2397.69 |
1068768000000 | 2420.82 |
1069027200000 | 2377.38 |
1069113600000 | 2401.37 |
1069200000000 | 2382.95 |
1069286400000 | 2383.53 |
1069372800000 | 2393.69 |
1069632000000 | 2410.02 |
1069718400000 | 2414.75 |
1069804800000 | 2434.72 |
1069891200000 | 2438.07 |
1069977600000 | 2446.31 |
1070236800000 | 2480.06 |
1070323200000 | 2491.45 |
1070409600000 | 2510.89 |
1070496000000 | 2499.09 |
1070582400000 | 2499.61 |
1070841600000 | 2500.57 |
1070928000000 | 2519.96 |
1071014400000 | 2499.99 |
1071100800000 | 2503.28 |
1071187200000 | 2520.53 |
1071446400000 | 2532.71 |
1071532800000 | 2529.83 |
1071619200000 | 2539.65 |
1071705600000 | 2566.23 |
1071792000000 | 2566.45 |
1072051200000 | 2567.07 |
1072137600000 | 2578.79 |
1072224000000 | 2594.33 |
1072310400000 | 2594.11 |
1072396800000 | 2589.11 |
1072656000000 | 2609.58 |
1072742400000 | 2625.87 |
1072828800000 | 2646.51 |
1073001600000 | 2675.99 |
1073260800000 | 2705.26 |
1073347200000 | 2717.03 |
1073433600000 | 2690.53 |
1073520000000 | 2729.6 |
1073606400000 | 2742.29 |
1073865600000 | 2724.3 |
1073952000000 | 2728.21 |
1074038400000 | 2728.74 |
1074124800000 | 2715.61 |
1074211200000 | 2698.15 |
1074470400000 | 2700.59 |
1074556800000 | 2733.93 |
1074643200000 | 2758.24 |
1074729600000 | 2776.55 |
1074816000000 | 2761.47 |
1075075200000 | 2726.88 |
1075161600000 | 2752.4 |
1075248000000 | 2744.51 |
1075334400000 | 2690.64 |
1075420800000 | 2687.6 |
1075680000000 | 2691.97 |
1075766400000 | 2710.72 |
1075852800000 | 2698.28 |
1075939200000 | 2704.36 |
1076025600000 | 2745.89 |
1076284800000 | 2774.66 |
1076371200000 | 2779.06 |
1076457600000 | 2781.86 |
1076544000000 | 2811.85 |
1076630400000 | 2798.78 |
1076889600000 | 2806.02 |
1076976000000 | 2839.64 |
1077062400000 | 2841.13 |
1077148800000 | 2844.32 |
1077235200000 | 2804.3 |
1077494400000 | 2806.06 |
1077580800000 | 2802.12 |
1077667200000 | 2789.59 |
1077753600000 | 2765.64 |
1077840000000 | 2765.25 |
1078099200000 | 2798.48 |
1078185600000 | 2782.22 |
1078272000000 | 2736.13 |
1078358400000 | 2763.66 |
1078444800000 | 2805.82 |
1078704000000 | 2804.67 |
1078790400000 | 2785.46 |
1078876800000 | 2740.68 |
1078963200000 | 2673.28 |
1079049600000 | 2667.23 |
1079308800000 | 2624.88 |
1079395200000 | 2663.95 |
1079481600000 | 2675.55 |
1079568000000 | 2673.28 |
1079654400000 | 2678.1 |
1079913600000 | 2634.39 |
1080000000000 | 2627.67 |
1080086400000 | 2602.77 |
1080172800000 | 2628.46 |
1080259200000 | 2617.98 |
1080518400000 | 2659.77 |
1080604800000 | 2665.09 |
1080691200000 | 2682.43 |
1080777600000 | 2729.85 |
1080864000000 | 2730.57 |
1081123200000 | 2719.07 |
1081209600000 | 2714.18 |
1081296000000 | 2733.73 |
1081382400000 | 2732.31 |
1081468800000 | 2732.39 |
1081728000000 | 2727.11 |
1081814400000 | 2710.62 |
1081900800000 | 2672.03 |
1081987200000 | 2672.5 |
1082073600000 | 2709.45 |
1082332800000 | 2715.44 |
1082419200000 | 2707.97 |
1082505600000 | 2671.23 |
1082592000000 | 2683.08 |
1082678400000 | 2685.09 |
1082937600000 | 2701.15 |
1083024000000 | 2710.79 |
1083110400000 | 2660.55 |
1083196800000 | 2658 |
1083283200000 | 2645.55 |
1083542400000 | 2654.09 |
1083628800000 | 2693.99 |
1083715200000 | 2717.31 |
1083801600000 | 2669.08 |
1083888000000 | 2632.66 |
1084147200000 | 2553.61 |
1084233600000 | 2569.79 |
1084320000000 | 2563.83 |
1084406400000 | 2577.49 |
1084492800000 | 2565.34 |
1084752000000 | 2560.25 |
1084838400000 | 2571.2 |
1084924800000 | 2631.9 |
1085011200000 | 2592.86 |
1085097600000 | 2609.45 |
1085356800000 | 2615.54 |
1085443200000 | 2628.99 |
1085529600000 | 2650.44 |
1085616000000 | 2701.15 |
1085702400000 | 2678.65 |
1085961600000 | 2683.58 |
1086048000000 | 2666.68 |
1086134400000 | 2690.05 |
1086220800000 | 2694.16 |
1086307200000 | 2713.25 |
1086566400000 | 2748.74 |
1086652800000 | 2745.88 |
1086739200000 | 2708.07 |
1086825600000 | 2712.42 |
1086912000000 | 2691.02 |
1087171200000 | 2668.34 |
1087257600000 | 2686.88 |
1087344000000 | 2697.63 |
1087430400000 | 2709.5 |
1087516800000 | 2732.2 |
1087776000000 | 2723.88 |
1087862400000 | 2694.12 |
1087948800000 | 2703.22 |
1088035200000 | 2734.03 |
1088121600000 | 2724.57 |
1088380800000 | 2753.47 |
1088467200000 | 2723.9 |
1088553600000 | 2717.44 |
1088640000000 | 2706.33 |
1088726400000 | 2720.03 |
1088985600000 | 2713.12 |
1089072000000 | 2698.88 |
1089158400000 | 2715.43 |
1089244800000 | 2732.19 |
1089331200000 | 2727.74 |
1089590400000 | 2720.97 |
1089676800000 | 2708.55 |
1089763200000 | 2718.53 |
1089849600000 | 2685.6 |
1089936000000 | 2706.54 |
1090195200000 | 2688.64 |
1090281600000 | 2683.85 |
1090368000000 | 2677.64 |
1090454400000 | 2646.51 |
1090540800000 | 2621.83 |
1090800000000 | 2605.38 |
1090886400000 | 2610.72 |
1090972800000 | 2611.27 |
1091059200000 | 2648.59 |
1091145600000 | 2647.97 |
1091404800000 | 2644.25 |
1091491200000 | 2657.15 |
1091577600000 | 2636.5 |
1091664000000 | 2639.6 |
1091750400000 | 2625.83 |
1092009600000 | 2604.27 |
1092096000000 | 2631.59 |
1092182400000 | 2590.9 |
1092268800000 | 2591.63 |
1092355200000 | 2608 |
1092614400000 | 2631.48 |
1092700800000 | 2633.26 |
1092787200000 | 2626.82 |
1092873600000 | 2645.92 |
1092960000000 | 2632.38 |
1093219200000 | 2642.15 |
1093305600000 | 2621.17 |
1093392000000 | 2624.45 |
1093478400000 | 2644.93 |
1093564800000 | 2654.67 |
1093824000000 | 2651.92 |
1093910400000 | 2650.78 |
1093996800000 | 2673.4 |
1094083200000 | 2680.27 |
1094169600000 | 2679.67 |
1094428800000 | 2694.39 |
1094515200000 | 2692.85 |
1094601600000 | 2703.03 |
1094688000000 | 2695.2 |
1094774400000 | 2732.43 |
1095033600000 | 2744.53 |
1095120000000 | 2745.03 |
1095206400000 | 2710.11 |
1095292800000 | 2719.49 |
1095379200000 | 2739.82 |
1095638400000 | 2725.99 |
1095724800000 | 2764.27 |
1095811200000 | 2746.32 |
1095897600000 | 2740.72 |
1095984000000 | 2742.64 |
1096243200000 | 2730.63 |
1096329600000 | 2748.08 |
1096416000000 | 2759.4 |
1096502400000 | 2762.67 |
1096588800000 | 2806.84 |
1096848000000 | 2804.45 |
1096934400000 | 2820.39 |
1097020800000 | 2819.75 |
1097107200000 | 2815.45 |
1097193600000 | 2831.85 |
1097452800000 | 2820.85 |
1097539200000 | 2780.03 |
1097625600000 | 2779.52 |
1097712000000 | 2787.96 |
1097798400000 | 2801.15 |
1098057600000 | 2802.38 |
1098144000000 | 2829.85 |
1098230400000 | 2818.96 |
1098316800000 | 2835.56 |
1098403200000 | 2839.09 |
1098662400000 | 2823.57 |
1098748800000 | 2832.93 |
1098835200000 | 2866.07 |
1098921600000 | 2875.51 |
1099008000000 | 2865.48 |
1099267200000 | 2894.13 |
1099353600000 | 2911.3 |
1099440000000 | 2944.42 |
1099526400000 | 2954.67 |
1099612800000 | 2977.47 |
1099872000000 | 2982.33 |
1099958400000 | 2973.03 |
1100044800000 | 2979.99 |
1100131200000 | 3001.92 |
1100217600000 | 3020.31 |
1100476800000 | 3019.27 |
1100563200000 | 3007.86 |
1100649600000 | 3047.52 |
1100736000000 | 3041.71 |
1100822400000 | 3031.31 |
1101081600000 | 3012.69 |
1101168000000 | 3027.58 |
1101254400000 | 3042.01 |
1101340800000 | 3080.7 |
1101427200000 | 3079.79 |
1101686400000 | 3082.01 |
1101772800000 | 3068.24 |
1101859200000 | 3106.58 |
1101945600000 | 3112.58 |
1102032000000 | 3126.29 |
1102291200000 | 3125 |
1102377600000 | 3137.33 |
1102464000000 | 3091.34 |
1102550400000 | 3064.51 |
1102636800000 | 3068.11 |
1102896000000 | 3109.39 |
1102982400000 | 3112.38 |
1103068800000 | 3142.41 |
1103155200000 | 3122.66 |
1103241600000 | 3089.51 |
1103500800000 | 3141.33 |
1103587200000 | 3125.68 |
1103673600000 | 3146.34 |
1103760000000 | 3174.26 |
1103846400000 | 3186.44 |
1104105600000 | 3202.01 |
1104192000000 | 3200.37 |
1104278400000 | 3196.29 |
1104364800000 | 3206.66 |
1104451200000 | 3198.6 |
1104710400000 | 3187.53 |
1104796800000 | 3160.06 |
1104883200000 | 3134.06 |
1104969600000 | 3124.91 |
1105056000000 | 3117.02 |
1105315200000 | 3127.46 |
1105401600000 | 3116.88 |
1105488000000 | 3124.32 |
1105574400000 | 3115.15 |
1105660800000 | 3106 |
1105920000000 | 3116.45 |
1106006400000 | 3103.43 |
1106092800000 | 3111.21 |
1106179200000 | 3077.41 |
1106265600000 | 3084.74 |
1106524800000 | 3093.64 |
1106611200000 | 3094.4 |
1106697600000 | 3122.13 |
1106784000000 | 3128.35 |
1106870400000 | 3110.65 |
1107129600000 | 3137.72 |
1107216000000 | 3155.12 |
1107302400000 | 3169.98 |
1107388800000 | 3149.06 |
1107475200000 | 3175.21 |
1107734400000 | 3165.67 |
1107820800000 | 3155.7 |
1107907200000 | 3156.61 |
1107993600000 | 3178.84 |
1108080000000 | 3203.93 |
1108339200000 | 3231.1 |
1108425600000 | 3245.88 |
1108512000000 | 3232.58 |
1108598400000 | 3254.54 |
1108684800000 | 3258.81 |
1108944000000 | 3257 |
1109030400000 | 3271.52 |
1109116800000 | 3248.97 |
1109203200000 | 3251.75 |
1109289600000 | 3285.99 |
1109548800000 | 3295.96 |
1109635200000 | 3297.42 |
1109721600000 | 3277.69 |
1109808000000 | 3281.63 |
1109894400000 | 3333.34 |
1110153600000 | 3318.62 |
1110240000000 | 3337.96 |
1110326400000 | 3324.53 |
1110412800000 | 3308.54 |
1110499200000 | 3328.48 |
1110758400000 | 3299.86 |
1110844800000 | 3311.38 |
1110931200000 | 3293.79 |
1111017600000 | 3281.92 |
1111104000000 | 3266.58 |
1111363200000 | 3232.5 |
1111449600000 | 3246.73 |
1111536000000 | 3189.68 |
1111622400000 | 3199.61 |
1111708800000 | 3201.01 |
1111968000000 | 3183 |
1112054400000 | 3194.75 |
1112140800000 | 3197.4 |
1112227200000 | 3207.83 |
1112313600000 | 3215.95 |
1112572800000 | 3166.74 |
1112659200000 | 3198.1 |
1112745600000 | 3215.69 |
1112832000000 | 3238.05 |
1112918400000 | 3231.52 |
1113177600000 | 3252.09 |
1113264000000 | 3221.94 |
1113350400000 | 3241.06 |
1113436800000 | 3210.68 |
1113523200000 | 3190.87 |
1113782400000 | 3155.21 |
1113868800000 | 3181.73 |
1113955200000 | 3173.95 |
1114041600000 | 3181.45 |
1114128000000 | 3201.14 |
1114387200000 | 3191.35 |
1114473600000 | 3175.57 |
1114560000000 | 3136.46 |
1114646400000 | 3122.71 |
1114732800000 | 3127.67 |
1114992000000 | 3121.76 |
1115078400000 | 3148.02 |
1115164800000 | 3184.54 |
1115251200000 | 3199.34 |
1115337600000 | 3190.27 |
1115596800000 | 3174.41 |
1115683200000 | 3163.51 |
1115769600000 | 3143.19 |
1115856000000 | 3137.99 |
1115942400000 | 3123.57 |
1116201600000 | 3103.43 |
1116288000000 | 3111.59 |
1116374400000 | 3150.48 |
1116460800000 | 3160.3 |
1116547200000 | 3145.07 |
1116806400000 | 3167.3 |
1116892800000 | 3167.19 |
1116979200000 | 3166.8 |
1117065600000 | 3170.44 |
1117152000000 | 3175.06 |
1117411200000 | 3174.01 |
1117497600000 | 3141.84 |
1117584000000 | 3163.06 |
1117670400000 | 3169.04 |
1117756800000 | 3160 |
1118016000000 | 3152.28 |
1118102400000 | 3186.6 |
1118188800000 | 3194.3 |
1118275200000 | 3160.13 |
1118361600000 | 3161.17 |
1118620800000 | 3150.34 |
1118707200000 | 3157.09 |
1118793600000 | 3161.83 |
1118880000000 | 3171.65 |
1118966400000 | 3213.5 |
1119225600000 | 3189.84 |
1119312000000 | 3205.73 |
1119398400000 | 3210.31 |
1119484800000 | 3202.03 |
1119571200000 | 3184.48 |
1119830400000 | 3171.6 |
1119916800000 | 3175.52 |
1120003200000 | 3184.16 |
1120089600000 | 3184.97 |
1120176000000 | 3174.92 |
1120435200000 | 3166.22 |
1120521600000 | 3159.61 |
1120608000000 | 3184.62 |
1120694400000 | 3133.74 |
1120780800000 | 3172.61 |
1121040000000 | 3226.28 |
1121126400000 | 3249.05 |
1121212800000 | 3240.74 |
1121299200000 | 3259.45 |
1121385600000 | 3237.56 |
1121644800000 | 3234.75 |
1121731200000 | 3232.92 |
1121817600000 | 3232.76 |
1121904000000 | 3264.23 |
1121990400000 | 3265 |
1122249600000 | 3266.46 |
1122336000000 | 3255.48 |
1122422400000 | 3270.35 |
1122508800000 | 3300.62 |
1122595200000 | 3315.08 |
1122854400000 | 3334.76 |
1122940800000 | 3361.39 |
1123027200000 | 3387.43 |
1123113600000 | 3376.91 |
1123200000000 | 3355.82 |
1123459200000 | 3385.08 |
1123545600000 | 3400.75 |
1123632000000 | 3441.85 |
1123718400000 | 3445.03 |
1123804800000 | 3433 |
1124064000000 | 3414.03 |
1124150400000 | 3397.26 |
1124236800000 | 3385.47 |
1124323200000 | 3340.16 |
1124409600000 | 3364.59 |
1124668800000 | 3390.64 |
1124755200000 | 3363.35 |
1124841600000 | 3361.56 |
1124928000000 | 3348.76 |
1125014400000 | 3338.71 |
1125273600000 | 3332.42 |
1125360000000 | 3311.41 |
1125446400000 | 3367.99 |
1125532800000 | 3437.43 |
1125619200000 | 3459.11 |
1125878400000 | 3469.46 |
1125964800000 | 3487.04 |
1126051200000 | 3488.68 |
1126137600000 | 3476.6 |
1126224000000 | 3494.27 |
1126483200000 | 3462.22 |
1126569600000 | 3435.97 |
1126656000000 | 3455.77 |
1126742400000 | 3435.23 |
1126828800000 | 3457.2 |
1127088000000 | 3448.34 |
1127174400000 | 3458.54 |
1127260800000 | 3440.34 |
1127347200000 | 3406.19 |
1127433600000 | 3401.31 |
1127692800000 | 3431.19 |
1127779200000 | 3416.22 |
1127865600000 | 3445.38 |
1127952000000 | 3434.91 |
1128038400000 | 3460.49 |
1128297600000 | 3450 |
1128384000000 | 3469.38 |
1128470400000 | 3435.06 |
1128556800000 | 3432.77 |
1128643200000 | 3412.75 |
1128902400000 | 3404.96 |
1128988800000 | 3401.72 |
1129075200000 | 3382.83 |
1129161600000 | 3320.43 |
1129248000000 | 3360.65 |
1129507200000 | 3350.05 |
1129593600000 | 3315.48 |
1129680000000 | 3271.92 |
1129766400000 | 3286.02 |
1129852800000 | 3281.83 |
1130112000000 | 3311.82 |
1130198400000 | 3334.58 |
1130284800000 | 3341.65 |
1130371200000 | 3314.38 |
1130457600000 | 3308.91 |
1130716800000 | 3354.2 |
1130803200000 | 3360.81 |
1130889600000 | 3396.92 |
1130976000000 | 3430.31 |
1131062400000 | 3373.43 |
1131321600000 | 3380.51 |
1131408000000 | 3371.74 |
1131494400000 | 3362.8 |
1131580800000 | 3366.86 |
1131667200000 | 3389.85 |
1131926400000 | 3390 |
1132012800000 | 3370.44 |
1132099200000 | 3343.81 |
1132185600000 | 3378.47 |
1132272000000 | 3393.11 |
1132531200000 | 3412.71 |
1132617600000 | 3407.18 |
1132704000000 | 3445.07 |
1132790400000 | 3438.68 |
1132876800000 | 3433.08 |
1133136000000 | 3428.25 |
1133222400000 | 3427.11 |
1133308800000 | 3417.87 |
1133395200000 | 3452.04 |
1133481600000 | 3472.99 |
1133740800000 | 3479.23 |
1133827200000 | 3502.19 |
1133913600000 | 3483.39 |
1134000000000 | 3514.21 |
1134086400000 | 3514.66 |
1134345600000 | 3551.27 |
1134432000000 | 3549.38 |
1134518400000 | 3568.4 |
1134604800000 | 3536.22 |
1134691200000 | 3577.13 |
1134950400000 | 3571.02 |
1135036800000 | 3553.45 |
1135123200000 | 3549.59 |
1135209600000 | 3557.77 |
1135296000000 | 3559.66 |
1135555200000 | 3559.58 |
1135641600000 | 3567.49 |
1135728000000 | 3578.47 |
1135814400000 | 3577.33 |
1135900800000 | 3542.06 |
1136160000000 | 3554.84 |
1136246400000 | 3629.51 |
1136332800000 | 3698.18 |
1136419200000 | 3688 |
1136505600000 | 3728.48 |
1136764800000 | 3714.78 |
1136851200000 | 3693.85 |
1136937600000 | 3723.8 |
1137024000000 | 3718.77 |
1137110400000 | 3708.05 |
1137369600000 | 3734.43 |
1137456000000 | 3689.7 |
1137542400000 | 3667.53 |
1137628800000 | 3696.33 |
1137715200000 | 3669.81 |
1137974400000 | 3715.79 |
1138060800000 | 3706.23 |
1138147200000 | 3744.35 |
1138233600000 | 3776.56 |
1138320000000 | 3787.65 |
1138579200000 | 3766.85 |
1138665600000 | 3782.93 |
1138752000000 | 3810.08 |
1138838400000 | 3771.74 |
1138924800000 | 3744.4 |
1139184000000 | 3744.48 |
1139270400000 | 3725.03 |
1139356800000 | 3719.87 |
1139443200000 | 3763.74 |
1139529600000 | 3736.5 |
1139788800000 | 3753.47 |
1139875200000 | 3736.19 |
1139961600000 | 3747.7 |
1140048000000 | 3765.05 |
1140134400000 | 3792.07 |
1140393600000 | 3811.6 |
1140480000000 | 3808.56 |
1140566400000 | 3827.47 |
1140652800000 | 3834.19 |
1140739200000 | 3830.29 |
1140998400000 | 3840.64 |
1141084800000 | 3802.28 |
1141171200000 | 3838.86 |
1141257600000 | 3824 |
1141344000000 | 3833.51 |
1141603200000 | 3851.91 |
1141689600000 | 3784.31 |
1141776000000 | 3768.27 |
1141862400000 | 3796.61 |
1141948800000 | 3811.77 |
1142208000000 | 3854.78 |
1142294400000 | 3886.24 |
1142380800000 | 3902.78 |
1142467200000 | 3943.28 |
1142553600000 | 3955.56 |
1142812800000 | 3961.34 |
1142899200000 | 3937.65 |
1142985600000 | 3951.78 |
1143072000000 | 3917.69 |
1143158400000 | 3946.96 |
1143417600000 | 3923.2 |
1143504000000 | 3914.84 |
1143590400000 | 3895.7 |
1143676800000 | 3976.02 |
1143763200000 | 3940.21 |
1144022400000 | 3977.71 |
1144108800000 | 4004.08 |
1144195200000 | 4025.13 |
1144281600000 | 4023.74 |
1144368000000 | 3978.07 |
1144627200000 | 4003.85 |
1144713600000 | 3966.34 |
1144800000000 | 3957.03 |
1144886400000 | 3959.95 |
1144972800000 | 3963.31 |
1145232000000 | 4022.7 |
1145318400000 | 4027.49 |
1145404800000 | 4092.29 |
1145491200000 | 4094.66 |
1145577600000 | 4134.31 |
1145836800000 | 4127.62 |
1145923200000 | 4134.44 |
1146009600000 | 4167.11 |
1146096000000 | 4168.78 |
1146182400000 | 4176.25 |
1146441600000 | 4193.05 |
1146528000000 | 4241.58 |
1146614400000 | 4201.23 |
1146700800000 | 4252.13 |
1146787200000 | 4309.58 |
1147046400000 | 4305.73 |
1147132800000 | 4337.8 |
1147219200000 | 4325.2 |
1147305600000 | 4320.61 |
1147392000000 | 4247.42 |
1147651200000 | 4158.27 |
1147737600000 | 4175.12 |
1147824000000 | 4037.32 |
1147910400000 | 4024.46 |
1147996800000 | 3986.59 |
1148256000000 | 3891.51 |
1148342400000 | 4014.74 |
1148428800000 | 3927.11 |
1148515200000 | 3989.42 |
1148601600000 | 4058.06 |
1148860800000 | 4060.51 |
1148947200000 | 4016.41 |
1149033600000 | 4036.12 |
1149120000000 | 4046.4 |
1149206400000 | 4102.27 |
1149465600000 | 4082.28 |
1149552000000 | 3956.52 |
1149638400000 | 3966.89 |
1149724800000 | 3807.97 |
1149811200000 | 3871.27 |
1150070400000 | 3823.64 |
1150156800000 | 3717.07 |
1150243200000 | 3750.76 |
1150329600000 | 3844.65 |
1150416000000 | 3823.8 |
1150675200000 | 3829.03 |
1150761600000 | 3857.32 |
1150848000000 | 3878.32 |
1150934400000 | 3868.61 |
1151020800000 | 3856.66 |
1151280000000 | 3855.36 |
1151366400000 | 3853.48 |
1151452800000 | 3844.86 |
1151539200000 | 3919.79 |
1151625600000 | 4053.8 |
1151884800000 | 4080.55 |
1151971200000 | 4089.58 |
1152057600000 | 4009.34 |
1152144000000 | 4065.59 |
1152230400000 | 4078.5 |
1152489600000 | 4069.1 |
1152576000000 | 4035.25 |
1152662400000 | 4027.52 |
1152748800000 | 3962.43 |
1152835200000 | 3901.15 |
1153094400000 | 3847.85 |
1153180800000 | 3838.87 |
1153267200000 | 3945.19 |
1153353600000 | 3977.22 |
1153440000000 | 3954.21 |
1153699200000 | 4008.55 |
1153785600000 | 4011.45 |
1153872000000 | 4025.82 |
1153958400000 | 4111.9 |
1154044800000 | 4143.87 |
1154304000000 | 4125.31 |
1154390400000 | 4086.48 |
1154476800000 | 4154.41 |
1154563200000 | 4118.72 |
1154649600000 | 4201.99 |
1154908800000 | 4147.85 |
1154995200000 | 4142.6 |
1155081600000 | 4195.49 |
1155168000000 | 4129.18 |
1155254400000 | 4136.25 |
1155513600000 | 4162.17 |
1155600000000 | 4208.33 |
1155686400000 | 4247.21 |
1155772800000 | 4247.28 |
1155859200000 | 4215.51 |
1156118400000 | 4249.14 |
1156204800000 | 4233.71 |
1156291200000 | 4210.34 |
1156377600000 | 4218.46 |
1156464000000 | 4209.78 |
1156723200000 | 4238.28 |
1156809600000 | 4234.6 |
1156896000000 | 4282.54 |
1156982400000 | 4261.48 |
1157068800000 | 4278.49 |
1157328000000 | 4318.08 |
1157414400000 | 4288.09 |
1157500800000 | 4231.41 |
1157587200000 | 4169.54 |
1157673600000 | 4167.23 |
1157932800000 | 4143.59 |
1158019200000 | 4195.98 |
1158105600000 | 4206.21 |
1158192000000 | 4225.79 |
1158278400000 | 4203.44 |
1158537600000 | 4219.43 |
1158624000000 | 4204.13 |
1158710400000 | 4239.6 |
1158796800000 | 4256.74 |
1158883200000 | 4227.82 |
1159142400000 | 4196.64 |
1159228800000 | 4239.03 |
1159315200000 | 4277.13 |
1159401600000 | 4282.1 |
1159488000000 | 4270.35 |
1159747200000 | 4295.09 |
1159833600000 | 4276 |
1159920000000 | 4289.27 |
1160006400000 | 4321.16 |
1160092800000 | 4292.35 |
1160352000000 | 4310.1 |
1160438400000 | 4314.36 |
1160524800000 | 4323.02 |
1160611200000 | 4350.11 |
1160697600000 | 4354.4 |
1160956800000 | 4370.92 |
1161043200000 | 4333.5 |
1161129600000 | 4368.48 |
1161216000000 | 4396.73 |
1161302400000 | 4406.95 |
1161561600000 | 4400.58 |
1161648000000 | 4399.42 |
1161734400000 | 4430.22 |
1161820800000 | 4451.59 |
1161907200000 | 4456.41 |
1162166400000 | 4433.84 |
1162252800000 | 4452.64 |
1162339200000 | 4478.05 |
1162425600000 | 4454.76 |
1162512000000 | 4450.62 |
1162771200000 | 4501.53 |
1162857600000 | 4553.86 |
1162944000000 | 4534.94 |
1163030400000 | 4543.34 |
1163116800000 | 4559.42 |
1163376000000 | 4549.71 |
1163462400000 | 4538.55 |
1163548800000 | 4561.78 |
1163635200000 | 4571.26 |
1163721600000 | 4540.11 |
1163980800000 | 4547.98 |
1164067200000 | 4561.36 |
1164153600000 | 4593.35 |
1164240000000 | 4590.28 |
1164326400000 | 4606.34 |
1164585600000 | 4552.3 |
1164672000000 | 4550.51 |
1164758400000 | 4615.64 |
1164844800000 | 4619.93 |
1164931200000 | 4613.77 |
1165190400000 | 4639.48 |
1165276800000 | 4668.95 |
1165363200000 | 4674.44 |
1165449600000 | 4692.82 |
1165536000000 | 4701.7 |
1165795200000 | 4688.42 |
1165881600000 | 4711.14 |
1165968000000 | 4730.75 |
1166054400000 | 4743.46 |
1166140800000 | 4741.59 |
1166400000000 | 4728.97 |
1166486400000 | 4729.8 |
1166572800000 | 4748.4 |
1166659200000 | 4738.29 |
1166745600000 | 4711.9 |
1167004800000 | 4710.28 |
1167091200000 | 4702.46 |
1167177600000 | 4747.98 |
1167264000000 | 4758.47 |
1167350400000 | 4761.29 |
1167696000000 | 4850.19 |
1167782400000 | 4822.08 |
1167868800000 | 4770.04 |
1167955200000 | 4696.74 |
1168214400000 | 4696.75 |
1168300800000 | 4685.84 |
1168387200000 | 4639.13 |
1168473600000 | 4699.82 |
1168560000000 | 4733.67 |
1168819200000 | 4769.22 |
1168905600000 | 4737.03 |
1168992000000 | 4734.47 |
1169078400000 | 4735.01 |
1169164800000 | 4767.99 |
1169424000000 | 4758.83 |
1169510400000 | 4783.35 |
1169596800000 | 4801.61 |
1169683200000 | 4793.38 |
1169769600000 | 4735.55 |
1170028800000 | 4754.63 |
1170115200000 | 4778.21 |
1170201600000 | 4769.22 |
1170288000000 | 4835.05 |
1170374400000 | 4841.73 |
1170633600000 | 4829.73 |
1170720000000 | 4854.86 |
1170806400000 | 4889.49 |
1170892800000 | 4851.33 |
1170979200000 | 4861.37 |
1171238400000 | 4813.44 |
1171324800000 | 4845.91 |
1171411200000 | 4926.7 |
1171497600000 | 4926.27 |
1171584000000 | 4916.17 |
1171843200000 | 4940.69 |
1171929600000 | 4927.1 |
1172016000000 | 4890.84 |
1172102400000 | 4902.28 |
1172188800000 | 4934.96 |
1172448000000 | 4960.82 |
1172534400000 | 4837.85 |
1172620800000 | 4749.15 |
1172707200000 | 4682.96 |
1172793600000 | 4674.8 |
1173052800000 | 4589.38 |
1173139200000 | 4636.31 |
1173225600000 | 4678.46 |
1173312000000 | 4733.27 |
1173398400000 | 4748.17 |
1173657600000 | 4747.06 |
1173744000000 | 4704.56 |
1173830400000 | 4593.14 |
1173916800000 | 4689.42 |
1174003200000 | 4709.39 |
1174262400000 | 4776.45 |
1174348800000 | 4804.58 |
1174435200000 | 4831.03 |
1174521600000 | 4925.02 |
1174608000000 | 4935.17 |
1174867200000 | 4908.64 |
1174953600000 | 4906.33 |
1175040000000 | 4887.86 |
1175126400000 | 4932.2 |
1175212800000 | 4921.46 |
1175472000000 | 4957.41 |
1175558400000 | 5004.43 |
1175644800000 | 5013.78 |
1175731200000 | 5043.95 |
1175817600000 | 5043.14 |
1176076800000 | 5017.18 |
1176163200000 | 5075.64 |
1176249600000 | 5074.2 |
1176336000000 | 5075.9 |
1176422400000 | 5118.5 |
1176681600000 | 5187.68 |
1176768000000 | 5194.49 |
1176854400000 | 5170.8 |
1176940800000 | 5159.31 |
1177027200000 | 5225.8 |
1177286400000 | 5210.8 |
1177372800000 | 5187.5 |
1177459200000 | 5238.02 |
1177545600000 | 5225.27 |
1177632000000 | 5211.22 |
1177891200000 | 5218.64 |
1177977600000 | 5196.35 |
1178064000000 | 5221.6 |
1178150400000 | 5228.04 |
1178236800000 | 5279.72 |
1178496000000 | 5295.64 |
1178582400000 | 5216.87 |
1178668800000 | 5239.42 |
1178755200000 | 5185.05 |
1178841600000 | 5211.65 |
1179100800000 | 5210.75 |
1179187200000 | 5244.85 |
1179273600000 | 5233.71 |
1179360000000 | 5215.55 |
1179446400000 | 5268.74 |
1179705600000 | 5255.34 |
1179792000000 | 5257.09 |
1179878400000 | 5299.92 |
1179964800000 | 5241.94 |
1180051200000 | 5250.81 |
1180310400000 | 5255.47 |
1180396800000 | 5265.08 |
1180483200000 | 5235.01 |
1180569600000 | 5292.95 |
1180656000000 | 5332.5 |
1180915200000 | 5342.47 |
1181001600000 | 5329.02 |
1181088000000 | 5237.26 |
1181174400000 | 5167.53 |
1181260800000 | 5125.67 |
1181520000000 | 5166.32 |
1181606400000 | 5128.85 |
1181692800000 | 5146.89 |
1181779200000 | 5235.13 |
1181865600000 | 5323.93 |
1182124800000 | 5321.2 |
1182211200000 | 5307.61 |
1182297600000 | 5333.99 |
1182384000000 | 5271.85 |
1182470400000 | 5267.44 |
1182729600000 | 5267.42 |
1182816000000 | 5244.7 |
1182902400000 | 5207.45 |
1182988800000 | 5273.37 |
1183075200000 | 5317.74 |
1183334400000 | 5350.6 |
1183420800000 | 5391.47 |
1183507200000 | 5418.79 |
1183593600000 | 5380.98 |
1183680000000 | 5425.39 |
1183939200000 | 5445.25 |
1184025600000 | 5416.69 |
1184112000000 | 5424.17 |
1184198400000 | 5492.55 |
1184284800000 | 5517.21 |
1184544000000 | 5527.18 |
1184630400000 | 5506.54 |
1184716800000 | 5450.61 |
1184803200000 | 5513.25 |
1184889600000 | 5456.93 |
1185148800000 | 5487.26 |
1185235200000 | 5403.91 |
1185321600000 | 5316.66 |
1185408000000 | 5170.18 |
1185494400000 | 5118.48 |
1185753600000 | 5120.6 |
1185840000000 | 5230.56 |
1185926400000 | 5144.3 |
1186012800000 | 5181.49 |
1186099200000 | 5152.95 |
1186358400000 | 5115.46 |
1186444800000 | 5171.22 |
1186531200000 | 5296.92 |
1186617600000 | 5159.87 |
1186704000000 | 4995.53 |
1186963200000 | 5085 |
1187049600000 | 5008.64 |
1187136000000 | 4957.59 |
1187222400000 | 4760.73 |
1187308800000 | 4906.28 |
1187568000000 | 4919.65 |
1187654400000 | 4920.79 |
1187740800000 | 5016.86 |
1187827200000 | 5047.72 |
1187913600000 | 5086.86 |
1188172800000 | 5099.15 |
1188259200000 | 5013.14 |
1188345600000 | 5043.06 |
1188432000000 | 5094.2 |
1188518400000 | 5162.23 |
1188777600000 | 5167.4 |
1188864000000 | 5188.92 |
1188950400000 | 5123.81 |
1189036800000 | 5157.74 |
1189123200000 | 5072.13 |
1189382400000 | 5039.86 |
1189468800000 | 5138.71 |
1189555200000 | 5169.09 |
1189641600000 | 5217.42 |
1189728000000 | 5156.43 |
1189987200000 | 5084.5 |
1190073600000 | 5160.46 |
1190160000000 | 5335.62 |
1190246400000 | 5348.85 |
1190332800000 | 5374.29 |
1190592000000 | 5373.34 |
1190678400000 | 5324.97 |
1190764800000 | 5365.68 |
1190851200000 | 5416.06 |
1190937600000 | 5440.07 |
1191196800000 | 5486.28 |
1191283200000 | 5484.84 |
1191369600000 | 5489.27 |
1191456000000 | 5494.68 |
1191542400000 | 5541.85 |
1191801600000 | 5498.12 |
1191888000000 | 5538.7 |
1191974400000 | 5570.31 |
1192060800000 | 5636.31 |
1192147200000 | 5610.47 |
1192406400000 | 5582.49 |
1192492800000 | 5514.38 |
1192579200000 | 5563.86 |
1192665600000 | 5546.86 |
1192752000000 | 5502.42 |
1193011200000 | 5390.77 |
1193097600000 | 5483.16 |
1193184000000 | 5447.76 |
1193270400000 | 5539.96 |
1193356800000 | 5610.29 |
1193616000000 | 5659.1 |
1193702400000 | 5641.98 |
1193788800000 | 5710.97 |
1193875200000 | 5615.16 |
1193961600000 | 5596.75 |
1194220800000 | 5556.8 |
1194307200000 | 5609.92 |
1194393600000 | 5612.2 |
1194480000000 | 5591.88 |
1194566400000 | 5501.12 |
1194825600000 | 5448.32 |
1194912000000 | 5482.14 |
1194998400000 | 5544.81 |
1195084800000 | 5454.95 |
1195171200000 | 5411.85 |
1195430400000 | 5308.57 |
1195516800000 | 5411.75 |
1195603200000 | 5294.4 |
1195689600000 | 5341.21 |
1195776000000 | 5406.07 |
1196035200000 | 5395.01 |
1196121600000 | 5376.24 |
1196208000000 | 5481.84 |
1196294400000 | 5510.53 |
1196380800000 | 5545.55 |
1196640000000 | 5515.94 |
1196726400000 | 5478.64 |
1196812800000 | 5543.9 |
1196899200000 | 5535.52 |
1196985600000 | 5591.05 |
1197244800000 | 5649.65 |
1197331200000 | 5618.73 |
1197417600000 | 5633.48 |
1197504000000 | 5473.1 |
1197590400000 | 5427.92 |
1197849600000 | 5316.19 |
1197936000000 | 5323.42 |
1198022400000 | 5293.68 |
1198108800000 | 5291.68 |
1198195200000 | 5371.58 |
1198454400000 | 5387.78 |
1198540800000 | 5387.9 |
1198627200000 | 5416.63 |
1198713600000 | 5450.54 |
1198800000000 | 5486.1 |
1199059200000 | 5459.02 |
1199232000000 | 5433.77 |
1199318400000 | 5419.78 |
1199404800000 | 5340.1 |
1199664000000 | 5314.97 |
1199750400000 | 5346.19 |
1199836800000 | 5270.68 |
1199923200000 | 5247.95 |
1200009600000 | 5242.06 |
1200268800000 | 5289.19 |
1200355200000 | 5150.67 |
1200441600000 | 5033.32 |
1200528000000 | 5003.79 |
1200614400000 | 4929.88 |
1200873600000 | 4600.17 |
1200960000000 | 4728.86 |
1201046400000 | 4564.54 |
1201132800000 | 4853.41 |
1201219200000 | 4860.34 |
1201478400000 | 4832.33 |
1201564800000 | 4903.82 |
1201651200000 | 4876.09 |
1201737600000 | 4871.49 |
1201824000000 | 4974.45 |
1202083200000 | 4988.26 |
1202169600000 | 4779.93 |
1202256000000 | 4807.65 |
1202342400000 | 4665.37 |
1202428800000 | 4679.73 |
1202688000000 | 4644.86 |
1202774400000 | 4832.05 |
1202860800000 | 4831.19 |
1202947200000 | 4855.37 |
1203033600000 | 4782.93 |
1203292800000 | 4868.01 |
1203379200000 | 4908.89 |
1203465600000 | 4821.49 |
1203552000000 | 4902.77 |
1203638400000 | 4873.38 |
1203897600000 | 4955.7 |
1203984000000 | 5040.12 |
1204070400000 | 5102.83 |
1204156800000 | 5039.99 |
1204243200000 | 4972.6 |
1204502400000 | 4909.13 |
1204588800000 | 4859.54 |
1204675200000 | 4957.86 |
1204761600000 | 4921.98 |
1204848000000 | 4865.66 |
1205107200000 | 4816.68 |
1205193600000 | 4868.46 |
1205280000000 | 4975.88 |
1205366400000 | 4934.57 |
1205452800000 | 4897.47 |
1205712000000 | 4725.29 |
1205798400000 | 4893.41 |
1205884800000 | 4807.99 |
1205971200000 | 4719.18 |
1206057600000 | 4720.18 |
1206316800000 | 4721.71 |
1206403200000 | 4921.55 |
1206489600000 | 4941.54 |
1206576000000 | 5014.55 |
1206662400000 | 4979.46 |
1206921600000 | 4992.71 |
1207008000000 | 5069.77 |
1207094400000 | 5130.62 |
1207180800000 | 5112.45 |
1207267200000 | 5167.31 |
1207526400000 | 5209.44 |
1207612800000 | 5158.32 |
1207699200000 | 5155.59 |
1207785600000 | 5143.23 |
1207872000000 | 5080.14 |
1208131200000 | 5048.59 |
1208217600000 | 5061.56 |
1208304000000 | 5194.58 |
1208390400000 | 5148.8 |
1208476800000 | 5215.17 |
1208736000000 | 5217.85 |
1208822400000 | 5214.17 |
1208908800000 | 5214.09 |
1208995200000 | 5161.43 |
1209081600000 | 5214.51 |
1209340800000 | 5239.37 |
1209427200000 | 5184.97 |
1209513600000 | 5208.84 |
1209600000000 | 5177.33 |
1209686400000 | 5252.86 |
1209945600000 | 5265.92 |
1210032000000 | 5267.79 |
1210118400000 | 5270.46 |
1210204800000 | 5288.23 |
1210291200000 | 5231.47 |
1210550400000 | 5271.18 |
1210636800000 | 5264.53 |
1210723200000 | 5294.5 |
1210809600000 | 5317.87 |
1210896000000 | 5382.59 |
1211155200000 | 5425.05 |
1211241600000 | 5358.55 |
1211328000000 | 5368.34 |
1211414400000 | 5361.76 |
1211500800000 | 5299.83 |
1211760000000 | 5290.04 |
1211846400000 | 5251.91 |
1211932800000 | 5269.56 |
1212019200000 | 5258.93 |
1212105600000 | 5282.59 |
1212364800000 | 5220.07 |
1212451200000 | 5232.25 |
1212537600000 | 5156.57 |
1212624000000 | 5179.71 |
1212710400000 | 5149.19 |
1212969600000 | 5119.11 |
1213056000000 | 5005.9 |
1213142400000 | 4949.33 |
1213228800000 | 4953.96 |
1213315200000 | 4953.28 |
1213574400000 | 4981.09 |
1213660800000 | 5022.08 |
1213747200000 | 4954.8 |
1213833600000 | 4922.26 |
1213920000000 | 4880.47 |
1214179200000 | 4828.24 |
1214265600000 | 4820.92 |
1214352000000 | 4868.77 |
1214438400000 | 4804.01 |
1214524800000 | 4787.4 |
1214784000000 | 4821.49 |
1214870400000 | 4713.02 |
1214956800000 | 4715.49 |
1215043200000 | 4708.88 |
1215129600000 | 4642.79 |
1215388800000 | 4692.54 |
1215475200000 | 4631 |
1215561600000 | 4717.97 |
1215648000000 | 4644.71 |
1215734400000 | 4554.01 |
1215993600000 | 4593.32 |
1216080000000 | 4512.7 |
1216166400000 | 4503.61 |
1216252800000 | 4649.76 |
1216339200000 | 4699.17 |
1216598400000 | 4727.68 |
1216684800000 | 4694.4 |
1216771200000 | 4743.53 |
1216857600000 | 4662.51 |
1216944000000 | 4638.24 |
1217203200000 | 4608.74 |
1217289600000 | 4580.65 |
1217376000000 | 4648.62 |
1217462400000 | 4656.87 |
1217548800000 | 4590.28 |
1217808000000 | 4559.35 |
1217894400000 | 4628.14 |
1217980800000 | 4649.37 |
1218067200000 | 4627.23 |
1218153600000 | 4546.92 |
1218412800000 | 4601.89 |
1218499200000 | 4565.91 |
1218585600000 | 4443.14 |
1218672000000 | 4477.97 |
1218758400000 | 4435.57 |
1219017600000 | 4433.73 |
1219104000000 | 4315.07 |
1219190400000 | 4343.97 |
1219276800000 | 4353.85 |
1219363200000 | 4411.98 |
1219622400000 | 4370.9 |
1219708800000 | 4336.94 |
1219795200000 | 4361.27 |
1219881600000 | 4432.94 |
1219968000000 | 4443.98 |
1220227200000 | 4392.9 |
1220313600000 | 4416.93 |
1220400000000 | 4326.77 |
1220486400000 | 4191.29 |
1220572800000 | 4065.35 |
1220832000000 | 4183.03 |
1220918400000 | 4127.98 |
1221004800000 | 4070 |
1221091200000 | 4001.36 |
1221177600000 | 4147.49 |
1221436800000 | 4001.74 |
1221523200000 | 3857.26 |
1221609600000 | 3801.91 |
1221696000000 | 3831.37 |
1221782400000 | 4180.31 |
1222041600000 | 4161.85 |
1222128000000 | 4111 |
1222214400000 | 4075.7 |
1222300800000 | 4157.6 |
1222387200000 | 4066.33 |
1222646400000 | 3803.3 |
1222732800000 | 3768.88 |
1222819200000 | 3782.23 |
1222905600000 | 3674.46 |
1222992000000 | 3768.71 |
1223251200000 | 3390.02 |
1223337600000 | 3415.84 |
1223424000000 | 3205.73 |
1223510400000 | 3144.85 |
1223596800000 | 2880.25 |
1223856000000 | 3178.12 |
1223942400000 | 3298.1 |
1224028800000 | 3071.69 |
1224115200000 | 2875.39 |
1224201600000 | 2991.29 |
1224460800000 | 3072.27 |
1224547200000 | 3032.44 |
1224633600000 | 2815.5 |
1224720000000 | 2799.27 |
1224806400000 | 2628.93 |
1225065600000 | 2524.32 |
1225152000000 | 2592.89 |
1225238400000 | 2869.66 |
1225324800000 | 2911.87 |
1225411200000 | 2952.45 |
1225670400000 | 2986.52 |
1225756800000 | 3167.66 |
1225843200000 | 3125.05 |
1225929600000 | 2888.38 |
1226016000000 | 2942.82 |
1226275200000 | 2968.71 |
1226361600000 | 2781.29 |
1226448000000 | 2689.62 |
1226534400000 | 2681.09 |
1226620800000 | 2727.68 |
1226880000000 | 2649.74 |
1226966400000 | 2672.69 |
1227052800000 | 2571.46 |
1227139200000 | 2452.45 |
1227225600000 | 2388.73 |
1227484800000 | 2663.21 |
1227571200000 | 2711.87 |
1227657600000 | 2690.17 |
1227744000000 | 2752.17 |
1227830400000 | 2746.1 |
1228089600000 | 2563.61 |
1228176000000 | 2631.81 |
1228262400000 | 2638.47 |
1228348800000 | 2637.49 |
1228435200000 | 2523.92 |
1228694400000 | 2749.29 |
1228780800000 | 2776.65 |
1228867200000 | 2796.18 |
1228953600000 | 2829.52 |
1229040000000 | 2780.57 |
1229299200000 | 2835.21 |
1229385600000 | 2875.74 |
1229472000000 | 2969.71 |
1229558400000 | 2995.05 |
1229644800000 | 2870.5 |
1229904000000 | 2826.13 |
1229990400000 | 2830.34 |
1230076800000 | 2824.91 |
1230163200000 | 2821.46 |
1230249600000 | 2826.23 |
1230508800000 | 2878.51 |
1230595200000 | 2909.65 |
1230681600000 | 2881.5 |
1230854400000 | 2975.53 |
1231113600000 | 2973.54 |
1231200000000 | 2976.84 |
1231286400000 | 2995.37 |
1231372800000 | 2988.5 |
1231459200000 | 2930.31 |
1231718400000 | 2850.09 |
1231804800000 | 2776.24 |
1231891200000 | 2649.35 |
1231977600000 | 2604.66 |
1232064000000 | 2665.12 |
1232323200000 | 2600.18 |
1232409600000 | 2501.34 |
1232496000000 | 2478.35 |
1232582400000 | 2469.94 |
1232668800000 | 2433.88 |
1232928000000 | 2579.64 |
1233014400000 | 2587.93 |
1233100800000 | 2679.48 |
1233187200000 | 2603.42 |
1233273600000 | 2554.16 |
1233532800000 | 2488.82 |
1233619200000 | 2565.11 |
1233705600000 | 2613.89 |
1233792000000 | 2599.73 |
1233878400000 | 2656.92 |
1234137600000 | 2715.89 |
1234224000000 | 2640.57 |
1234310400000 | 2604.02 |
1234396800000 | 2543.83 |
1234483200000 | 2582.98 |
1234742400000 | 2523.21 |
1234828800000 | 2412.3 |
1234915200000 | 2396.46 |
1235001600000 | 2430.25 |
1235088000000 | 2331.12 |
1235347200000 | 2335.35 |
1235433600000 | 2303.77 |
1235520000000 | 2286.85 |
1235606400000 | 2349.85 |
1235692800000 | 2296.34 |
1235952000000 | 2165.69 |
1236038400000 | 2123.16 |
1236124800000 | 2203.41 |
1236211200000 | 2125.74 |
1236297600000 | 2122.96 |
1236556800000 | 2100.14 |
1236643200000 | 2230.02 |
1236729600000 | 2239.26 |
1236816000000 | 2258.93 |
1236902400000 | 2292.26 |
1237161600000 | 2373.84 |
1237248000000 | 2354.5 |
1237334400000 | 2359.36 |
1237420800000 | 2487.42 |
1237507200000 | 2469.72 |
1237766400000 | 2548.92 |
1237852800000 | 2543.23 |
1237939200000 | 2559.43 |
1238025600000 | 2568.34 |
1238112000000 | 2492.15 |
1238371200000 | 2369.94 |
1238457600000 | 2471.78 |
1238544000000 | 2501.89 |
1238630400000 | 2669.73 |
1238716800000 | 2638.91 |
1238976000000 | 2619.66 |
1239062400000 | 2573.6 |
1239148800000 | 2577.73 |
1239235200000 | 2632.99 |
1239321600000 | 2633.67 |
1239580800000 | 2653.3 |
1239667200000 | 2677.49 |
1239753600000 | 2654.3 |
1239840000000 | 2703.01 |
1239926400000 | 2715.59 |
1240185600000 | 2594.83 |
1240272000000 | 2604.6 |
1240358400000 | 2649.4 |
1240444800000 | 2649.74 |
1240531200000 | 2753.05 |
1240790400000 | 2735.85 |
1240876800000 | 2685.11 |
1240963200000 | 2782.87 |
1241049600000 | 2821.7 |
1241136000000 | 2825.12 |
1241395200000 | 2896.71 |
1241481600000 | 2917.53 |
1241568000000 | 2952.86 |
1241654400000 | 2958.98 |
1241740800000 | 3021.6 |
1242000000000 | 3011.58 |
1242086400000 | 3018.61 |
1242172800000 | 2932.18 |
1242259200000 | 2940.84 |
1242345600000 | 2959.02 |
1242604800000 | 3010.28 |
1242691200000 | 3082.02 |
1242777600000 | 3142.77 |
1242864000000 | 3074.87 |
1242950400000 | 3118.33 |
1243209600000 | 3126.81 |
1243296000000 | 3143.41 |
1243382400000 | 3154.05 |
1243468800000 | 3122.31 |
1243555200000 | 3177.8 |
1243814400000 | 3276.55 |
1243900800000 | 3307.16 |
1243987200000 | 3212.16 |
1244073600000 | 3206.44 |
1244160000000 | 3188.49 |
1244419200000 | 3130.19 |
1244505600000 | 3177.25 |
1244592000000 | 3218.58 |
1244678400000 | 3263.25 |
1244764800000 | 3240.03 |
1245024000000 | 3119.51 |
1245110400000 | 3129.8 |
1245196800000 | 3058.43 |
1245283200000 | 3093.35 |
1245369600000 | 3125.4 |
1245628800000 | 3024.15 |
1245715200000 | 3033.18 |
1245801600000 | 3113.6 |
1245888000000 | 3059.06 |
1245974400000 | 3091.36 |
1246233600000 | 3145.05 |
1246320000000 | 3104.94 |
1246406400000 | 3187.44 |
1246492800000 | 3079.94 |
1246579200000 | 3075.49 |
1246838400000 | 3017.89 |
1246924800000 | 3012.85 |
1247011200000 | 2957.15 |
1247097600000 | 2993.1 |
1247184000000 | 2950.49 |
1247443200000 | 3004.02 |
1247529600000 | 3044.61 |
1247616000000 | 3163.12 |
1247702400000 | 3182.48 |
1247788800000 | 3196.19 |
1248048000000 | 3260.45 |
1248134400000 | 3292.38 |
1248220800000 | 3294.89 |
1248307200000 | 3371.8 |
1248393600000 | 3360.37 |
1248652800000 | 3381.82 |
1248739200000 | 3338.39 |
1248825600000 | 3337.87 |
1248912000000 | 3416.53 |
1248998400000 | 3437.73 |
1249257600000 | 3553.8 |
1249344000000 | 3538.82 |
1249430400000 | 3521.03 |
1249516800000 | 3531.24 |
1249603200000 | 3538.23 |
1249862400000 | 3508.8 |
1249948800000 | 3451.06 |
1250035200000 | 3506.32 |
1250121600000 | 3555.93 |
1250208000000 | 3512.44 |
1250467200000 | 3401.9 |
1250553600000 | 3453.87 |
1250640000000 | 3474.18 |
1250726400000 | 3529.42 |
1250812800000 | 3630.35 |
1251072000000 | 3667.93 |
1251158400000 | 3686.53 |
1251244800000 | 3639.19 |
1251331200000 | 3617.65 |
1251417600000 | 3692.22 |
1251676800000 | 3660.68 |
1251763200000 | 3585.02 |
1251849600000 | 3548.47 |
1251936000000 | 3554.64 |
1252022400000 | 3593.31 |
1252281600000 | 3671.18 |
1252368000000 | 3729.4 |
1252454400000 | 3783.07 |
1252540800000 | 3782.53 |
1252627200000 | 3816.13 |
1252886400000 | 3807.37 |
1252972800000 | 3808.27 |
1253059200000 | 3887.4 |
1253145600000 | 3923.14 |
1253232000000 | 3901.52 |
1253491200000 | 3851.55 |
1253577600000 | 3910.97 |
1253664000000 | 3915.36 |
1253750400000 | 3823.92 |
1253836800000 | 3805.36 |
1254096000000 | 3856.67 |
1254182400000 | 3839.62 |
1254268800000 | 3838.67 |
1254355200000 | 3768.13 |
1254441600000 | 3706.64 |
1254700800000 | 3742.75 |
1254787200000 | 3856.83 |
1254873600000 | 3825.25 |
1254960000000 | 3897.33 |
1255046400000 | 3888.12 |
1255305600000 | 3934.04 |
1255392000000 | 3897.43 |
1255478400000 | 4002.25 |
1255564800000 | 4014.65 |
1255651200000 | 3969.45 |
1255910400000 | 4052.54 |
1255996800000 | 4036.29 |
1256083200000 | 4069.06 |
1256169600000 | 4023.93 |
1256256000000 | 4008.22 |
1256515200000 | 3941.07 |
1256601600000 | 3914.52 |
1256688000000 | 3818.59 |
1256774400000 | 3901.31 |
1256860800000 | 3804.03 |
1257120000000 | 3834.18 |
1257206400000 | 3750.72 |
1257292800000 | 3856.14 |
1257379200000 | 3896.54 |
1257465600000 | 3895.58 |
1257724800000 | 4012.81 |
1257811200000 | 4000.23 |
1257897600000 | 4022.21 |
1257984000000 | 3998.56 |
1258070400000 | 4017.37 |
1258329600000 | 4103.55 |
1258416000000 | 4049.73 |
1258502400000 | 4076.17 |
1258588800000 | 3979.63 |
1258675200000 | 3944.83 |
1258934400000 | 4061.51 |
1259020800000 | 4024 |
1259107200000 | 4067.78 |
1259193600000 | 3916.49 |
1259280000000 | 3957.04 |
1259539200000 | 3913.16 |
1259625600000 | 4038.58 |
1259712000000 | 4052.63 |
1259798400000 | 4048.58 |
1259884800000 | 4043.51 |
1260144000000 | 4005.4 |
1260230400000 | 3917.01 |
1260316800000 | 3879.44 |
1260403200000 | 3911.42 |
1260489600000 | 3905.03 |
1260748800000 | 3945.21 |
1260835200000 | 3922.29 |
1260921600000 | 3981.13 |
1261008000000 | 3866.04 |
1261094400000 | 3833.42 |
1261353600000 | 3896.37 |
1261440000000 | 3897.81 |
1261526400000 | 3937.99 |
1261612800000 | 3945.74 |
1261699200000 | 3946.7 |
1261958400000 | 3975.68 |
1262044800000 | 3992.41 |
1262131200000 | 3947.52 |
1262217600000 | 3972.4 |
1262563200000 | 4053.68 |
1262649600000 | 4049.44 |
1262736000000 | 4046.41 |
1262822400000 | 4029.86 |
1262908800000 | 4045.76 |
1263168000000 | 4111.5 |
1263254400000 | 4070.62 |
1263340800000 | 4070.22 |
1263427200000 | 4090.87 |
1263513600000 | 4023.05 |
1263772800000 | 4057.16 |
1263859200000 | 4061.35 |
1263945600000 | 3954.45 |
1264032000000 | 3883.69 |
1264118400000 | 3857.34 |
1264377600000 | 3838.92 |
1264464000000 | 3826.52 |
1264550400000 | 3791.78 |
1264636800000 | 3732.32 |
1264723200000 | 3753.24 |
1264982400000 | 3774.17 |
1265068800000 | 3824.65 |
1265155200000 | 3795.9 |
1265241600000 | 3657.81 |
1265328000000 | 3549.9 |
1265587200000 | 3575.67 |
1265673600000 | 3590.7 |
1265760000000 | 3608.11 |
1265846400000 | 3596.4 |
1265932800000 | 3585.54 |
1266192000000 | 3597.17 |
1266278400000 | 3663.69 |
1266364800000 | 3699.74 |
1266451200000 | 3710.81 |
1266537600000 | 3700.13 |
1266796800000 | 3711.25 |
1266883200000 | 3662.21 |
1266969600000 | 3678.88 |
1267056000000 | 3597.44 |
1267142400000 | 3668.71 |
1267401600000 | 3668.38 |
1267488000000 | 3720.31 |
1267574400000 | 3784.63 |
1267660800000 | 3769.26 |
1267747200000 | 3830.85 |
1268006400000 | 3841.54 |
1268092800000 | 3819.46 |
1268179200000 | 3865.63 |
1268265600000 | 3857.64 |
1268352000000 | 3892.46 |
1268611200000 | 3837.37 |
1268697600000 | 3903.75 |
1268784000000 | 3935.16 |
1268870400000 | 3893.52 |
1268956800000 | 3858.76 |
1269216000000 | 3856.88 |
1269302400000 | 3881.38 |
1269388800000 | 3833.29 |
1269475200000 | 3870.07 |
1269561600000 | 3868.45 |
1269820800000 | 3896.5 |
1269907200000 | 3885.13 |
1269993600000 | 3911.61 |
1270080000000 | 3974.01 |
1270166400000 | 3974.35 |
1270425600000 | 3967.07 |
1270512000000 | 3957.57 |
1270598400000 | 3935.52 |
1270684800000 | 3905.08 |
1270771200000 | 3983.12 |
1271030400000 | 4027.43 |
1271116800000 | 4004.51 |
1271203200000 | 4054.01 |
1271289600000 | 4062.13 |
1271376000000 | 3981.87 |
1271635200000 | 3943.06 |
1271721600000 | 3994.86 |
1271808000000 | 3952.48 |
1271894400000 | 3882.19 |
1271980800000 | 3932.43 |
1272240000000 | 3961.29 |
1272326400000 | 3839.21 |
1272412800000 | 3761.56 |
1272499200000 | 3825.61 |
1272585600000 | 3816.4 |
1272844800000 | 3793.02 |
1272931200000 | 3646.17 |
1273017600000 | 3568.28 |
1273104000000 | 3475.6 |
1273190400000 | 3324.71 |
1273449600000 | 3608.88 |
1273536000000 | 3558.83 |
1273622400000 | 3611.21 |
1273708800000 | 3587.32 |
1273795200000 | 3429 |
1274054400000 | 3402.86 |
1274140800000 | 3457.39 |
1274227200000 | 3344.71 |
1274313600000 | 3268.01 |
1274400000000 | 3308.92 |
1274659200000 | 3279.22 |
1274745600000 | 3160.23 |
1274832000000 | 3235.71 |
1274918400000 | 3346.2 |
1275004800000 | 3356.1 |
1275264000000 | 3353.25 |
1275350400000 | 3360.68 |
1275436800000 | 3344.47 |
1275523200000 | 3391.26 |
1275609600000 | 3285.34 |
1275868800000 | 3232.34 |
1275955200000 | 3201.8 |
1276041600000 | 3288.69 |
1276128000000 | 3353.29 |
1276214400000 | 3363.97 |
1276473600000 | 3453.38 |
1276560000000 | 3488.51 |
1276646400000 | 3494.18 |
1276732800000 | 3510.26 |
1276819200000 | 3525.47 |
1277078400000 | 3565.48 |
1277164800000 | 3518.61 |
1277251200000 | 3472 |
1277337600000 | 3429.92 |
1277424000000 | 3403.21 |
1277683200000 | 3455.44 |
1277769600000 | 3311.38 |
1277856000000 | 3323.77 |
1277942400000 | 3292.95 |
1278028800000 | 3334.43 |
1278288000000 | 3308.41 |
1278374400000 | 3422.99 |
1278460800000 | 3463.86 |
1278547200000 | 3511.46 |
1278633600000 | 3519.49 |
1278892800000 | 3523.44 |
1278979200000 | 3613.38 |
1279065600000 | 3629.86 |
1279152000000 | 3633.68 |
1279238400000 | 3580.94 |
1279497600000 | 3559.88 |
1279584000000 | 3540.11 |
1279670400000 | 3564.83 |
1279756800000 | 3662.37 |
1279843200000 | 3656.69 |
1280102400000 | 3707.74 |
1280188800000 | 3738.7 |
1280275200000 | 3735.1 |
1280361600000 | 3743.65 |
1280448000000 | 3711.72 |
1280707200000 | 3857.45 |
1280793600000 | 3866.32 |
1280880000000 | 3849.59 |
1280966400000 | 3841.36 |
1281052800000 | 3840.16 |
1281312000000 | 3878.6 |
1281398400000 | 3799.39 |
1281484800000 | 3673.29 |
1281571200000 | 3663.06 |
1281657600000 | 3647.99 |
1281916800000 | 3672.73 |
1282003200000 | 3720.2 |
1282089600000 | 3703.89 |
1282176000000 | 3652.37 |
1282262400000 | 3578.2 |
1282521600000 | 3591.98 |
1282608000000 | 3538.02 |
1282694400000 | 3496.75 |
1282780800000 | 3558.34 |
1282867200000 | 3576.04 |
1283126400000 | 3566.55 |
1283212800000 | 3574.74 |
1283299200000 | 3702.34 |
1283385600000 | 3704.39 |
1283472000000 | 3745.76 |
1283731200000 | 3757.67 |
1283817600000 | 3697.18 |
1283904000000 | 3740.52 |
1283990400000 | 3776.62 |
1284076800000 | 3767.46 |
1284336000000 | 3835.2 |
1284422400000 | 3864.13 |
1284508800000 | 3866.62 |
1284595200000 | 3856.81 |
1284681600000 | 3830.32 |
1284940800000 | 3891.24 |
1285027200000 | 3888 |
1285113600000 | 3913.73 |
1285200000000 | 3889.16 |
1285286400000 | 3972.54 |
1285545600000 | 3955.55 |
1285632000000 | 3968.26 |
1285718400000 | 3964.71 |
1285804800000 | 3963.79 |
1285891200000 | 3982.07 |
1286150400000 | 3944.79 |
1286236800000 | 4043.32 |
1286323200000 | 4078.76 |
1286409600000 | 4089.39 |
1286496000000 | 4085.43 |
1286755200000 | 4091.43 |
1286841600000 | 4062.99 |
1286928000000 | 4157.68 |
1287014400000 | 4183.25 |
1287100800000 | 4163.91 |
1287360000000 | 4164.58 |
1287446400000 | 4089.87 |
1287532800000 | 4153.69 |
1287619200000 | 4189.37 |
1287705600000 | 4154.42 |
1287964800000 | 4180.81 |
1288051200000 | 4141.03 |
1288137600000 | 4083.39 |
1288224000000 | 4135.07 |
1288310400000 | 4136.31 |
1288569600000 | 4140.78 |
1288656000000 | 4198.59 |
1288742400000 | 4180.82 |
1288828800000 | 4310.29 |
1288915200000 | 4269.86 |
1289174400000 | 4232.94 |
1289260800000 | 4263.38 |
1289347200000 | 4169.78 |
1289433600000 | 4159.48 |
1289520000000 | 4151.88 |
1289779200000 | 4150.46 |
1289865600000 | 4042.91 |
1289952000000 | 4060.57 |
1290038400000 | 4136.57 |
1290124800000 | 4130 |
1290384000000 | 4085.5 |
1290470400000 | 3971.69 |
1290556800000 | 4001.43 |
1290643200000 | 4015.66 |
1290729600000 | 3950.84 |
1290988800000 | 3848.38 |
1291075200000 | 3825.35 |
1291161600000 | 3917.86 |
1291248000000 | 4014.7 |
1291334400000 | 4069.54 |
1291593600000 | 4048.79 |
1291680000000 | 4102.06 |
1291766400000 | 4076.56 |
1291852800000 | 4079.13 |
1291939200000 | 4095.13 |
1292198400000 | 4159.34 |
1292284800000 | 4170.12 |
1292371200000 | 4137.38 |
1292457600000 | 4109.98 |
1292544000000 | 4078.77 |
1292803200000 | 4089.21 |
1292889600000 | 4141.66 |
1292976000000 | 4137.96 |
1293062400000 | 4135.54 |
1293148800000 | 4147.17 |
1293408000000 | 4124.11 |
1293494400000 | 4126.67 |
1293580800000 | 4140.03 |
1293667200000 | 4132.67 |
1293753600000 | 4153.81 |
1294012800000 | 4171.16 |
1294099200000 | 4192.79 |
1294185600000 | 4143.14 |
1294272000000 | 4124.03 |
1294358400000 | 4099.04 |
1294617600000 | 4050.9 |
1294704000000 | 4099.4 |
1294790400000 | 4200.94 |
1294876800000 | 4260.69 |
1294963200000 | 4263.61 |
1295222400000 | 4247.36 |
1295308800000 | 4317.96 |
1295395200000 | 4293.96 |
1295481600000 | 4217.75 |
1295568000000 | 4299.3 |
1295827200000 | 4335.25 |
1295913600000 | 4305.84 |
1296000000000 | 4348 |
1296086400000 | 4367.6 |
1296172800000 | 4295.04 |
1296432000000 | 4313.96 |
1296518400000 | 4408.28 |
1296604800000 | 4425.44 |
1296691200000 | 4371.91 |
1296777600000 | 4363.66 |
1297036800000 | 4399.73 |
1297123200000 | 4432.97 |
1297209600000 | 4429.42 |
1297296000000 | 4382.48 |
1297382400000 | 4387.55 |
1297641600000 | 4372.18 |
1297728000000 | 4394.22 |
1297814400000 | 4416.68 |
1297900800000 | 4441.27 |
1297987200000 | 4459.28 |
1298246400000 | 4415.73 |
1298332800000 | 4395.42 |
1298419200000 | 4373.02 |
1298505600000 | 4361.27 |
1298592000000 | 4402.46 |
1298851200000 | 4458.95 |
1298937600000 | 4433.76 |
1299024000000 | 4425.09 |
1299110400000 | 4459.44 |
1299196800000 | 4449.41 |
1299456000000 | 4437.97 |
1299542400000 | 4421.08 |
1299628800000 | 4420.3 |
1299715200000 | 4330.8 |
1299801600000 | 4306.45 |
1300060800000 | 4305.77 |
1300147200000 | 4207.63 |
1300233600000 | 4135.18 |
1300320000000 | 4239.62 |
1300406400000 | 4281.98 |
1300665600000 | 4369.22 |
1300752000000 | 4370.08 |
1300838400000 | 4366.47 |
1300924800000 | 4433.21 |
1301011200000 | 4423.09 |
1301270400000 | 4414.71 |
1301356800000 | 4404.26 |
1301443200000 | 4446.85 |
1301529600000 | 4437.25 |
1301616000000 | 4493.24 |
1301875200000 | 4526.56 |
1301961600000 | 4528.14 |
1302048000000 | 4580.07 |
1302134400000 | 4557.34 |
1302220800000 | 4618.36 |
1302480000000 | 4613.1 |
1302566400000 | 4545.58 |
1302652800000 | 4581.81 |
1302739200000 | 4545.62 |
1302825600000 | 4546.6 |
1303084800000 | 4401.41 |
1303171200000 | 4461.37 |
1303257600000 | 4600.31 |
1303344000000 | 4643.94 |
1303430400000 | 4644.77 |
1303689600000 | 4633.37 |
1303776000000 | 4673.1 |
1303862400000 | 4693.7 |
1303948800000 | 4764.59 |
1304035200000 | 4785.02 |
1304294400000 | 4806.72 |
1304380800000 | 4764.1 |
1304467200000 | 4710.92 |
1304553600000 | 4616.56 |
1304640000000 | 4645.35 |
1304899200000 | 4555.19 |
1304985600000 | 4623.44 |
1305072000000 | 4617.83 |
1305158400000 | 4551.95 |
1305244800000 | 4534.38 |
1305504000000 | 4540.7 |
1305590400000 | 4474.19 |
1305676800000 | 4518.55 |
1305763200000 | 4548.05 |
1305849600000 | 4510.14 |
1306108800000 | 4394.61 |
1306195200000 | 4432.46 |
1306281600000 | 4452.59 |
1306368000000 | 4460.63 |
1306454400000 | 4543.09 |
1306713600000 | 4542.07 |
1306800000000 | 4615.13 |
1306886400000 | 4591.93 |
1306972800000 | 4538.02 |
1307059200000 | 4558.54 |
1307318400000 | 4545.62 |
1307404800000 | 4569.79 |
1307491200000 | 4503.35 |
1307577600000 | 4519.6 |
1307664000000 | 4417.97 |
1307923200000 | 4432.55 |
1308009600000 | 4495.26 |
1308096000000 | 4392.52 |
1308182400000 | 4328.85 |
1308268800000 | 4384.88 |
1308528000000 | 4362.64 |
1308614400000 | 4441.93 |
1308700800000 | 4436.21 |
1308787200000 | 4288.04 |
1308873600000 | 4289.88 |
1309132800000 | 4323.8 |
1309219200000 | 4369.82 |
1309305600000 | 4452.41 |
1309392000000 | 4532.9 |
1309478400000 | 4563.58 |
1309737600000 | 4582.78 |
1309824000000 | 4569.94 |
1309910400000 | 4507.45 |
1309996800000 | 4549.74 |
1310083200000 | 4481.02 |
1310342400000 | 4337.92 |
1310428800000 | 4308.09 |
1310515200000 | 4391.28 |
1310601600000 | 4354.9 |
1310688000000 | 4333.8 |
1310947200000 | 4229.06 |
1311033600000 | 4311.78 |
1311120000000 | 4368.09 |
1311206400000 | 4469.04 |
1311292800000 | 4488.45 |
1311552000000 | 4467.61 |
1311638400000 | 4496.25 |
1311724800000 | 4416.3 |
1311811200000 | 4396.99 |
1311897600000 | 4385.79 |
1312156800000 | 4288.44 |
1312243200000 | 4216.74 |
1312329600000 | 4154.65 |
1312416000000 | 3974.94 |
1312502400000 | 3911.68 |
1312761600000 | 3745.77 |
1312848000000 | 3794.91 |
1312934400000 | 3641.03 |
1313020800000 | 3752.67 |
1313107200000 | 3873.16 |
1313366400000 | 3946.6 |
1313452800000 | 3930.63 |
1313539200000 | 3959.15 |
1313625600000 | 3737.82 |
1313712000000 | 3707.08 |
1313971200000 | 3727.99 |
1314057600000 | 3758.8 |
1314144000000 | 3814.61 |
1314230400000 | 3752.98 |
1314316800000 | 3732.71 |
1314576000000 | 3826.36 |
1314662400000 | 3837.55 |
1314748800000 | 3938.69 |
1314835200000 | 3922.85 |
1314921600000 | 3816.54 |
1315180800000 | 3637.59 |
1315267200000 | 3599.2 |
1315353600000 | 3712.17 |
1315440000000 | 3729.18 |
1315526400000 | 3558.82 |
1315785600000 | 3443.99 |
1315872000000 | 3491.62 |
1315958400000 | 3538.46 |
1316044800000 | 3655.25 |
1316131200000 | 3657.75 |
1316390400000 | 3532.54 |
1316476800000 | 3624.63 |
1316563200000 | 3560.07 |
1316649600000 | 3333.22 |
1316736000000 | 3360.91 |
1316995200000 | 3410.42 |
1317081600000 | 3601.2 |
1317168000000 | 3555.33 |
1317254400000 | 3592.67 |
1317340800000 | 3491.46 |
1317600000000 | 3413.54 |
1317686400000 | 3317.14 |
1317772800000 | 3424.76 |
1317859200000 | 3542.71 |
1317945600000 | 3594.46 |
1318204800000 | 3702.32 |
1318291200000 | 3685.73 |
1318377600000 | 3791.73 |
1318464000000 | 3726.6 |
1318550400000 | 3804.71 |
1318809600000 | 3742.92 |
1318896000000 | 3709.38 |
1318982400000 | 3762.49 |
1319068800000 | 3678.31 |
1319155200000 | 3823.32 |
1319414400000 | 3870.31 |
1319500800000 | 3849.2 |
1319587200000 | 3838.82 |
1319673600000 | 4064.8 |
1319760000000 | 4068.77 |
1320019200000 | 3914.71 |
1320105600000 | 3709.91 |
1320192000000 | 3783.7 |
1320278400000 | 3844.06 |
1320364800000 | 3809.82 |
1320624000000 | 3793.28 |
1320710400000 | 3840.55 |
1320796800000 | 3712.51 |
1320883200000 | 3702.35 |
1320969600000 | 3825.68 |
1321228800000 | 3762.4 |
1321315200000 | 3712.58 |
1321401600000 | 3716.79 |
1321488000000 | 3666.03 |
1321574400000 | 3639.47 |
1321833600000 | 3506.68 |
1321920000000 | 3491.67 |
1322006400000 | 3411.31 |
1322092800000 | 3393.21 |
1322179200000 | 3407.08 |
1322438400000 | 3555.82 |
1322524800000 | 3576.56 |
1322611200000 | 3744 |
1322697600000 | 3723.52 |
1322784000000 | 3747.39 |
1323043200000 | 3789 |
1323129600000 | 3743.79 |
1323216000000 | 3739.09 |
1323302400000 | 3664.06 |
1323388800000 | 3713.02 |
1323648000000 | 3603.32 |
1323734400000 | 3590.48 |
1323820800000 | 3484.13 |
1323907200000 | 3531.19 |
1323993600000 | 3526.71 |
1324252800000 | 3518.72 |
1324339200000 | 3614.78 |
1324425600000 | 3580.35 |
1324512000000 | 3622.58 |
1324598400000 | 3645.79 |
1324857600000 | 3647.66 |
1324944000000 | 3654.62 |
1325030400000 | 3595.02 |
1325116800000 | 3618.43 |
1325203200000 | 3666.45 |
1325462400000 | 3704 |
1325548800000 | 3785.21 |
1325635200000 | 3723.55 |
1325721600000 | 3658.43 |
1325808000000 | 3638.73 |
1326067200000 | 3629.37 |
1326153600000 | 3708.82 |
1326240000000 | 3666.5 |
1326326400000 | 3690.39 |
1326412800000 | 3647.55 |
1326672000000 | 3678.27 |
1326758400000 | 3729.58 |
1326844800000 | 3757.49 |
1326931200000 | 3824.31 |
1327017600000 | 3820 |
1327276800000 | 3878.48 |
1327363200000 | 3846.89 |
1327449600000 | 3830.85 |
1327536000000 | 3930.19 |
1327622400000 | 3886.35 |
1327881600000 | 3839.93 |
1327968000000 | 3863.06 |
1328054400000 | 3971.56 |
1328140800000 | 3971.67 |
1328227200000 | 4022.62 |
1328486400000 | 4007.18 |
1328572800000 | 4046.6 |
1328659200000 | 4044.11 |
1328745600000 | 4064.74 |
1328832000000 | 3990.82 |
1329091200000 | 4032.59 |
1329177600000 | 3998.98 |
1329264000000 | 4008.53 |
1329350400000 | 4002.72 |
1329436800000 | 4063.43 |
1329696000000 | 4126.97 |
1329782400000 | 4104.77 |
1329868800000 | 4063.54 |
1329955200000 | 4076.96 |
1330041600000 | 4139.55 |
1330300800000 | 4108.78 |
1330387200000 | 4122.5 |
1330473600000 | 4112.86 |
1330560000000 | 4139.42 |
1330646400000 | 4105.08 |
1330905600000 | 4090.53 |
1330992000000 | 3946.1 |
1331078400000 | 3972.38 |
1331164800000 | 4080.09 |
1331251200000 | 4052.86 |
1331510400000 | 4051.72 |
1331596800000 | 4111.72 |
1331683200000 | 4102.51 |
1331769600000 | 4127.41 |
1331856000000 | 4177.04 |
1332115200000 | 4190.61 |
1332201600000 | 4134.21 |
1332288000000 | 4119.58 |
1332374400000 | 4072.27 |
1332460800000 | 4096.93 |
1332720000000 | 4156.3 |
1332806400000 | 4135.28 |
1332892800000 | 4079.95 |
1332979200000 | 4024.02 |
1333065600000 | 4075.8 |
1333324800000 | 4130.99 |
1333411200000 | 4103.57 |
1333497600000 | 3953.65 |
1333584000000 | 3944.76 |
1333670400000 | 3941.22 |
1333929600000 | 3943.43 |
1334016000000 | 3851.02 |
1334102400000 | 3890.3 |
1334188800000 | 3946.53 |
1334275200000 | 3865.11 |
1334534400000 | 3870.23 |
1334620800000 | 3967.09 |
1334707200000 | 3937.01 |
1334793600000 | 3927.39 |
1334880000000 | 3968.39 |
1335139200000 | 3855.93 |
1335225600000 | 3915.71 |
1335312000000 | 3950.6 |
1335398400000 | 3969.59 |
1335484800000 | 4009.39 |
1335744000000 | 3978.71 |
1335830400000 | 3992.41 |
1335916800000 | 3953.34 |
1336003200000 | 3955.6 |
1336089600000 | 3877.99 |
1336348800000 | 3885.22 |
1336435200000 | 3808.36 |
1336521600000 | 3780.56 |
1336608000000 | 3814.45 |
1336694400000 | 3822.59 |
1336953600000 | 3719.28 |
1337040000000 | 3677.39 |
1337126400000 | 3648.36 |
1337212800000 | 3594.78 |
1337299200000 | 3560.94 |
1337558400000 | 3596.09 |
1337644800000 | 3660 |
1337731200000 | 3529.55 |
1337817600000 | 3567.32 |
1337904000000 | 3557.19 |
1338163200000 | 3563.87 |
1338249600000 | 3591.49 |
1338336000000 | 3498.2 |
1338422400000 | 3476.49 |
1338508800000 | 3413.55 |
1338768000000 | 3434.49 |
1338854400000 | 3436.71 |
1338940800000 | 3527.61 |
1339027200000 | 3585.74 |
1339113600000 | 3550.09 |
1339372800000 | 3563.17 |
1339459200000 | 3571.44 |
1339545600000 | 3596.54 |
1339632000000 | 3591.93 |
1339718400000 | 3635.91 |
1339977600000 | 3628.67 |
1340064000000 | 3713.58 |
1340150400000 | 3737.91 |
1340236800000 | 3689.3 |
1340323200000 | 3641.87 |
1340582400000 | 3570.5 |
1340668800000 | 3569.7 |
1340755200000 | 3615.8 |
1340841600000 | 3587.87 |
1340928000000 | 3760.69 |
1341187200000 | 3781.61 |
1341273600000 | 3830.36 |
1341360000000 | 3802.17 |
1341446400000 | 3757.43 |
1341532800000 | 3697.78 |
1341792000000 | 3681.42 |
1341878400000 | 3699.57 |
1341964800000 | 3698.93 |
1342051200000 | 3640.51 |
1342137600000 | 3707.53 |
1342396800000 | 3712.73 |
1342483200000 | 3697.74 |
1342569600000 | 3752.31 |
1342656000000 | 3791.85 |
1342742400000 | 3711.17 |
1343001600000 | 3602.32 |
1343088000000 | 3575.48 |
1343174400000 | 3585.03 |
1343260800000 | 3723.13 |
1343347200000 | 3793.23 |
1343606400000 | 3816.57 |
1343692800000 | 3801.32 |
1343779200000 | 3812.96 |
1343865600000 | 3726.71 |
1343952000000 | 3874.28 |
1344211200000 | 3916.87 |
1344297600000 | 3948.65 |
1344384000000 | 3941.01 |
1344470400000 | 3942.23 |
1344556800000 | 3936.04 |
1344816000000 | 3932.46 |
1344902400000 | 3948.4 |
1344988800000 | 3935.39 |
1345075200000 | 3972.96 |
1345161600000 | 3972.15 |
1345420800000 | 3966.52 |
1345507200000 | 4028.21 |
1345593600000 | 3977.02 |
1345680000000 | 3991 |
1345766400000 | 3975.49 |
1346025600000 | 3992.54 |
1346112000000 | 3980.48 |
1346198400000 | 3960.54 |
1346284800000 | 3920 |
1346371200000 | 3970.97 |
1346630400000 | 3998.05 |
1346716800000 | 3947.87 |
1346803200000 | 3961.09 |
1346889600000 | 4065.04 |
1346976000000 | 4129.45 |
1347235200000 | 4116.89 |
1347321600000 | 4149.72 |
1347408000000 | 4167.42 |
1347494400000 | 4166.62 |
1347580800000 | 4303.51 |
1347840000000 | 4284.36 |
1347926400000 | 4237.6 |
1348012800000 | 4251.04 |
1348099200000 | 4209.97 |
1348185600000 | 4241.39 |
1348444800000 | 4203.63 |
1348531200000 | 4235.42 |
1348617600000 | 4117.27 |
1348704000000 | 4139.41 |
1348790400000 | 4092.39 |
1349049600000 | 4165.89 |
1349136000000 | 4164.24 |
1349222400000 | 4148.34 |
1349308800000 | 4177.13 |
1349395200000 | 4239.03 |
1349654400000 | 4170.59 |
1349740800000 | 4129.64 |
1349827200000 | 4109.95 |
1349913600000 | 4154.42 |
1350000000000 | 4139.44 |
1350259200000 | 4149.34 |
1350345600000 | 4231.77 |
1350432000000 | 4285.25 |
1350518400000 | 4283 |
1350604800000 | 4230.45 |
1350864000000 | 4227.58 |
1350950400000 | 4123 |
1351036800000 | 4142.56 |
1351123200000 | 4147.4 |
1351209600000 | 4141.48 |
1351468800000 | 4116.96 |
1351555200000 | 4173.06 |
1351641600000 | 4145.68 |
1351728000000 | 4189.13 |
1351814400000 | 4178.06 |
1352073600000 | 4135.7 |
1352160000000 | 4164.77 |
1352246400000 | 4094.76 |
1352332800000 | 4079.84 |
1352419200000 | 4069.18 |
1352678400000 | 4059.63 |
1352764800000 | 4072.07 |
1352851200000 | 4042.61 |
1352937600000 | 4027.4 |
1353024000000 | 3960.77 |
1353283200000 | 4080.73 |
1353369600000 | 4089.5 |
1353456000000 | 4107.67 |
1353542400000 | 4149.45 |
1353628800000 | 4198.33 |
1353888000000 | 4181.43 |
1353974400000 | 4181.1 |
1354060800000 | 4176.95 |
1354147200000 | 4246.92 |
1354233600000 | 4248.89 |
1354492800000 | 4277.23 |
1354579200000 | 4284.31 |
1354665600000 | 4291.58 |
1354752000000 | 4293.4 |
1354838400000 | 4280.25 |
1355097600000 | 4287.16 |
1355184000000 | 4325.67 |
1355270400000 | 4345.11 |
1355356800000 | 4343.57 |
1355443200000 | 4345.96 |
1355702400000 | 4360.38 |
1355788800000 | 4397.88 |
1355875200000 | 4429.55 |
1355961600000 | 4425.09 |
1356048000000 | 4391.91 |
1356307200000 | 4392.85 |
1356393600000 | 4393.03 |
1356480000000 | 4399.92 |
1356566400000 | 4406.29 |
1356652800000 | 4377.67 |
1356912000000 | 4377.39 |
1357084800000 | 4482.47 |
1357171200000 | 4458.03 |
1357257600000 | 4455.29 |
1357516800000 | 4454.58 |
1357603200000 | 4443.07 |
1357689600000 | 4466.12 |
1357776000000 | 4510.26 |
1357862400000 | 4546.69 |
1358121600000 | 4541.48 |
1358208000000 | 4533.97 |
1358294400000 | 4520.66 |
1358380800000 | 4562.71 |
1358467200000 | 4536.51 |
1358726400000 | 4555.44 |
1358812800000 | 4542.69 |
1358899200000 | 4551.76 |
1358985600000 | 4593.7 |
1359072000000 | 4640.75 |
1359331200000 | 4630.93 |
1359417600000 | 4652.67 |
1359504000000 | 4654.58 |
1359590400000 | 4632.55 |
1359676800000 | 4686.34 |
1359936000000 | 4572.16 |
1360022400000 | 4588.26 |
1360108800000 | 4572.08 |
1360195200000 | 4510.15 |
1360281600000 | 4559.24 |
1360540800000 | 4531.74 |
1360627200000 | 4581.28 |
1360713600000 | 4595.29 |
1360800000000 | 4553.8 |
1360886400000 | 4547.34 |
1361145600000 | 4540.34 |
1361232000000 | 4591.86 |
1361318400000 | 4582.64 |
1361404800000 | 4466.02 |
1361491200000 | 4499.52 |
1361750400000 | 4517.85 |
1361836800000 | 4412.65 |
1361923200000 | 4465.04 |
1362009600000 | 4494.13 |
1362096000000 | 4449.46 |
1362355200000 | 4455.32 |
1362441600000 | 4540.42 |
1362528000000 | 4522.96 |
1362614400000 | 4550.1 |
1362700800000 | 4553.47 |
1362960000000 | 4561.41 |
1363046400000 | 4564.86 |
1363132800000 | 4540.46 |
1363219200000 | 4597.85 |
1363305600000 | 4611.57 |
1363564800000 | 4560.25 |
1363651200000 | 4513.99 |
1363737600000 | 4553.18 |
1363824000000 | 4516.29 |
1363910400000 | 4533.29 |
1364169600000 | 4480.31 |
1364256000000 | 4479.73 |
1364342400000 | 4437.36 |
1364428800000 | 4476.84 |
1364515200000 | 4477.68 |
1364774400000 | 4481.47 |
1364860800000 | 4530.91 |
1364947200000 | 4491.25 |
1365033600000 | 4449.25 |
1365120000000 | 4439.43 |
1365379200000 | 4448.89 |
1365465600000 | 4471.19 |
1365552000000 | 4557.87 |
1365638400000 | 4596.99 |
1365724800000 | 4548.55 |
1365984000000 | 4515.02 |
1366070400000 | 4495.51 |
1366156800000 | 4397.63 |
1366243200000 | 4408.15 |
1366329600000 | 4433.7 |
1366588800000 | 4423.57 |
1366675200000 | 4521.19 |
1366761600000 | 4553.31 |
1366848000000 | 4593 |
1366934400000 | 4587.68 |
1367193600000 | 4640.39 |
1367280000000 | 4675.25 |
1367366400000 | 4679.46 |
1367452800000 | 4657.98 |
1367539200000 | 4727.46 |
1367798400000 | 4708.76 |
1367884800000 | 4732.64 |
1367971200000 | 4798.69 |
1368057600000 | 4772.74 |
1368144000000 | 4745.94 |
1368403200000 | 4738.82 |
1368489600000 | 4755.68 |
1368576000000 | 4747.89 |
1368662400000 | 4767.41 |
1368748800000 | 4748.69 |
1369008000000 | 4770.84 |
1369094400000 | 4781.53 |
1369180800000 | 4797.27 |
1369267200000 | 4700.15 |
1369353600000 | 4699.83 |
1369612800000 | 4718.15 |
1369699200000 | 4745.52 |
1369785600000 | 4695.31 |
1369872000000 | 4740.54 |
1369958400000 | 4666.67 |
1370217600000 | 4649.63 |
1370304000000 | 4680.91 |
1370390400000 | 4617.14 |
1370476800000 | 4598.49 |
1370563200000 | 4669.6 |
1370822400000 | 4654.23 |
1370908800000 | 4624.16 |
1370995200000 | 4633.8 |
1371081600000 | 4618.16 |
1371168000000 | 4644.69 |
1371427200000 | 4681.37 |
1371513600000 | 4690.03 |
1371600000000 | 4680.99 |
1371686400000 | 4462.35 |
1371772800000 | 4400.78 |
1372032000000 | 4317.45 |
1372118400000 | 4370.77 |
1372204800000 | 4423.34 |
1372291200000 | 4450.85 |
1372377600000 | 4431.82 |
1372636800000 | 4490.61 |
1372723200000 | 4471.93 |
1372809600000 | 4422.17 |
1372896000000 | 4505.06 |
1372982400000 | 4418.15 |
1373241600000 | 4487.77 |
1373328000000 | 4494.1 |
1373414400000 | 4522.78 |
1373500800000 | 4616.66 |
1373587200000 | 4619.89 |
1373846400000 | 4638.31 |
1373932800000 | 4641.93 |
1374019200000 | 4657.12 |
1374105600000 | 4693.24 |
1374192000000 | 4710.64 |
1374451200000 | 4736.29 |
1374537600000 | 4733.45 |
1374624000000 | 4764.48 |
1374710400000 | 4739.86 |
1374796800000 | 4737.09 |
1375056000000 | 4735.29 |
1375142400000 | 4737.08 |
1375228800000 | 4748.06 |
1375315200000 | 4787.69 |
1375401600000 | 4817.98 |
1375660800000 | 4809.41 |
1375747200000 | 4811.8 |
1375833600000 | 4807.65 |
1375920000000 | 4852.62 |
1376006400000 | 4872.21 |
1376265600000 | 4856.92 |
1376352000000 | 4864.67 |
1376438400000 | 4894.09 |
1376524800000 | 4837.85 |
1376611200000 | 4881.36 |
1376870400000 | 4860.07 |
1376956800000 | 4847.36 |
1377043200000 | 4803.77 |
1377129600000 | 4840.14 |
1377216000000 | 4878.53 |
1377475200000 | 4864.89 |
1377561600000 | 4784.2 |
1377648000000 | 4751.38 |
1377734400000 | 4744.66 |
1377820800000 | 4687.9 |
1378080000000 | 4773.36 |
1378166400000 | 4743.13 |
1378252800000 | 4767.96 |
1378339200000 | 4776.07 |
1378425600000 | 4815.13 |
1378684800000 | 4850.47 |
1378771200000 | 4918.04 |
1378857600000 | 4949.55 |
1378944000000 | 4952.43 |
1379030400000 | 4943.32 |
1379289600000 | 5012.67 |
1379376000000 | 4990.63 |
1379462400000 | 5010.42 |
1379548800000 | 5118.69 |
1379635200000 | 5089.81 |
1379894400000 | 5058.33 |
1379980800000 | 5065.65 |
1380067200000 | 5068.88 |
1380153600000 | 5059.96 |
1380240000000 | 5065.97 |
1380499200000 | 5034.47 |
1380585600000 | 5069.8 |
1380672000000 | 5058.54 |
1380758400000 | 5053.13 |
1380844800000 | 5050.36 |
1381104000000 | 5031.65 |
1381190400000 | 5006.55 |
1381276800000 | 4950.89 |
1381363200000 | 5036.89 |
1381449600000 | 5071.52 |
1381708800000 | 5088.02 |
1381795200000 | 5100.49 |
1381881600000 | 5109.04 |
1381968000000 | 5176.57 |
1382054400000 | 5229.06 |
1382313600000 | 5239.26 |
1382400000000 | 5301.04 |
1382486400000 | 5269.7 |
1382572800000 | 5300.68 |
1382659200000 | 5292.68 |
1382918400000 | 5282.04 |
1383004800000 | 5295.81 |
1383091200000 | 5296.61 |
1383177600000 | 5250.87 |
1383264000000 | 5196.04 |
1383523200000 | 5221.8 |
1383609600000 | 5196.65 |
1383696000000 | 5241.05 |
1383782400000 | 5186.32 |
1383868800000 | 5160.67 |
1384128000000 | 5192.78 |
1384214400000 | 5176.05 |
1384300800000 | 5135.36 |
1384387200000 | 5200.59 |
1384473600000 | 5219.01 |
1384732800000 | 5269.52 |
1384819200000 | 5234.13 |
1384905600000 | 5218.62 |
1384992000000 | 5207.22 |
1385078400000 | 5238.77 |
1385337600000 | 5252.95 |
1385424000000 | 5237.35 |
1385510400000 | 5266.9 |
1385596800000 | 5294.64 |
1385683200000 | 5300.84 |
1385942400000 | 5259.22 |
1386028800000 | 5190.34 |
1386115200000 | 5149 |
1386201600000 | 5139.48 |
1386288000000 | 5186.9 |
1386547200000 | 5211.66 |
1386633600000 | 5193.85 |
1386720000000 | 5175.25 |
1386806400000 | 5112.7 |
1386892800000 | 5096.17 |
1387152000000 | 5170.1 |
1387238400000 | 5122.77 |
1387324800000 | 5178.08 |
1387411200000 | 5228.28 |
1387497600000 | 5255.23 |
1387756800000 | 5306.48 |
1387843200000 | 5304.95 |
1387929600000 | 5302.93 |
1388016000000 | 5312.58 |
1388102400000 | 5397.5 |
1388361600000 | 5403.7 |
1388448000000 | 5407.34 |
1388620800000 | 5320.14 |
1388707200000 | 5329.2 |
1388966400000 | 5325.39 |
1389052800000 | 5351.04 |
1389139200000 | 5352.91 |
1389225600000 | 5325.16 |
1389312000000 | 5383.9 |
1389571200000 | 5390.21 |
1389657600000 | 5409.97 |
1389744000000 | 5430.08 |
1389830400000 | 5424.37 |
1389916800000 | 5433.48 |
1390176000000 | 5430.97 |
1390262400000 | 5429.25 |
1390348800000 | 5442.61 |
1390435200000 | 5432.43 |
1390521600000 | 5306.82 |
1390780800000 | 5258.36 |
1390867200000 | 5283.79 |
1390953600000 | 5245.41 |
1391040000000 | 5231.57 |
1391126400000 | 5187 |
1391385600000 | 5130.05 |
1391472000000 | 5117.52 |
1391558400000 | 5136.12 |
1391644800000 | 5237.98 |
1391731200000 | 5282.32 |
1391990400000 | 5296.15 |
1392076800000 | 5374.96 |
1392163200000 | 5383.74 |
1392249600000 | 5402.14 |
1392336000000 | 5441.57 |
1392595200000 | 5467.68 |
1392681600000 | 5485.22 |
1392768000000 | 5491.33 |
1392854400000 | 5472.89 |
1392940800000 | 5507.39 |
1393200000000 | 5534.89 |
1393286400000 | 5535.97 |
1393372800000 | 5497.42 |
1393459200000 | 5493 |
1393545600000 | 5554.87 |
1393804800000 | 5399.75 |
1393891200000 | 5504.81 |
1393977600000 | 5503.65 |
1394064000000 | 5547.13 |
1394150400000 | 5486.15 |
1394409600000 | 5468.18 |
1394496000000 | 5460.95 |
1394582400000 | 5420.38 |
1394668800000 | 5369.7 |
1394755200000 | 5331.43 |
1395014400000 | 5394.82 |
1395100800000 | 5430.09 |
1395187200000 | 5423.46 |
1395273600000 | 5377.77 |
1395360000000 | 5381.63 |
1395619200000 | 5328.03 |
1395705600000 | 5397.18 |
1395792000000 | 5442.94 |
1395878400000 | 5431.77 |
1395964800000 | 5478.88 |
1396224000000 | 5505.39 |
1396310400000 | 5543.65 |
1396396800000 | 5541.61 |
1396483200000 | 5527.05 |
1396569600000 | 5554.09 |
1396828800000 | 5503.04 |
1396915200000 | 5512.54 |
1397001600000 | 5541.53 |
1397088000000 | 5540.18 |
1397174400000 | 5470.02 |
1397433600000 | 5467.52 |
1397520000000 | 5415.19 |
1397606400000 | 5475.71 |
1397692800000 | 5515.3 |
1397779200000 | 5517.8 |
1398038400000 | 5506.41 |
1398124800000 | 5573.82 |
1398211200000 | 5556.51 |
1398297600000 | 5568.22 |
1398384000000 | 5531.21 |
1398643200000 | 5549.73 |
1398729600000 | 5606.08 |
1398816000000 | 5629.69 |
1398902400000 | 5639.38 |
1398988800000 | 5628.67 |
1399248000000 | 5623.51 |
1399334400000 | 5633.35 |
1399420800000 | 5641.27 |
1399507200000 | 5678.3 |
1399593600000 | 5620.37 |
1399852800000 | 5662.47 |
1399939200000 | 5661.17 |
1400025600000 | 5666.09 |
1400112000000 | 5623.17 |
1400198400000 | 5635.11 |
1400457600000 | 5637.85 |
1400544000000 | 5625.27 |
1400630400000 | 5648.35 |
1400716800000 | 5655.56 |
1400803200000 | 5659.08 |
1401062400000 | 5699.33 |
1401148800000 | 5689.95 |
1401235200000 | 5681.15 |
1401321600000 | 5696.04 |
1401408000000 | 5698.91 |
1401667200000 | 5700.72 |
1401753600000 | 5682.92 |
1401840000000 | 5684.57 |
1401926400000 | 5705.96 |
1402012800000 | 5754.29 |
1402272000000 | 5757.06 |
1402358400000 | 5758.94 |
1402444800000 | 5725.09 |
1402531200000 | 5734.29 |
1402617600000 | 5715.88 |
1402876800000 | 5706.61 |
1402963200000 | 5710.48 |
1403049600000 | 5721.16 |
1403136000000 | 5778.47 |
1403222400000 | 5752.45 |
1403481600000 | 5734.89 |
1403568000000 | 5731.97 |
1403654400000 | 5684.48 |
1403740800000 | 5660.88 |
1403827200000 | 5683.85 |
1404086400000 | 5700.21 |
1404172800000 | 5743.07 |
1404259200000 | 5747.36 |
1404345600000 | 5781.07 |
1404432000000 | 5753.32 |
1404691200000 | 5711.06 |
1404777600000 | 5644.69 |
1404864000000 | 5656.88 |
1404950400000 | 5581.96 |
1405036800000 | 5590.89 |
1405296000000 | 5645.79 |
1405382400000 | 5602.2 |
1405468800000 | 5662.98 |
1405555200000 | 5597.48 |
1405641600000 | 5591.07 |
1405900800000 | 5564.86 |
1405987200000 | 5617.81 |
1406073600000 | 5624.14 |
1406160000000 | 5649.9 |
1406246400000 | 5596.47 |
1406505600000 | 5585.46 |
1406592000000 | 5587.66 |
1406678400000 | 5545.58 |
1406764800000 | 5476.57 |
1406851200000 | 5432.14 |
1407110400000 | 5418.72 |
1407196800000 | 5411.79 |
1407283200000 | 5361.54 |
1407369600000 | 5321.94 |
1407456000000 | 5315.18 |
1407715200000 | 5375.1 |
1407801600000 | 5351.8 |
1407888000000 | 5390.17 |
1407974400000 | 5405.81 |
1408060800000 | 5385.29 |
1408320000000 | 5440.98 |
1408406400000 | 5454.62 |
1408492800000 | 5443.19 |
1408579200000 | 5478.75 |
1408665600000 | 5441.11 |
1408924800000 | 5487.25 |
1409011200000 | 5528.25 |
1409097600000 | 5533.73 |
1409184000000 | 5483.4 |
1409270400000 | 5493.51 |
1409529600000 | 5491.42 |
1409616000000 | 5484.55 |
1409702400000 | 5535.7 |
1409788800000 | 5527.95 |
1409875200000 | 5506.93 |
1410134400000 | 5480.91 |
1410220800000 | 5445.72 |
1410307200000 | 5445.01 |
1410393600000 | 5444.66 |
1410480000000 | 5440.43 |
1410739200000 | 5434.4 |
1410825600000 | 5423.93 |
1410912000000 | 5452.53 |
1410998400000 | 5486.86 |
1411084800000 | 5461.9 |
1411344000000 | 5424.55 |
1411430400000 | 5371.06 |
1411516800000 | 5384.48 |
1411603200000 | 5316.58 |
1411689600000 | 5307.85 |
1411948800000 | 5280.91 |
1412035200000 | 5290.16 |
1412121600000 | 5230.66 |
1412208000000 | 5129.3 |
1412294400000 | 5118.63 |
1412553600000 | 5156.36 |
1412640000000 | 5102.95 |
1412726400000 | 5080.66 |
1412812800000 | 5073.93 |
1412899200000 | 4959.4 |
1413158400000 | 4984.35 |
1413244800000 | 4977.11 |
1413331200000 | 4857.43 |
1413417600000 | 4839.91 |
1413504000000 | 4969.29 |
1413763200000 | 4945.42 |
1413849600000 | 5028.1 |
1413936000000 | 5036.34 |
1414022400000 | 5063.78 |
1414108800000 | 5055.47 |
1414368000000 | 5041.46 |
1414454400000 | 5103.29 |
1414540800000 | 5118.47 |
1414627200000 | 5097.29 |
1414713600000 | 5149.48 |
1414972800000 | 5090.63 |
1415059200000 | 5073.22 |
1415145600000 | 5117.34 |
1415232000000 | 5104.64 |
1415318400000 | 5069.83 |
1415577600000 | 5122.26 |
1415664000000 | 5130.8 |
1415750400000 | 5098.31 |
1415836800000 | 5104.7 |
1415923200000 | 5104.38 |
1416182400000 | 5119.16 |
1416268800000 | 5182.16 |
1416355200000 | 5184.62 |
1416441600000 | 5176.3 |
1416528000000 | 5230.91 |
1416787200000 | 5249.4 |
1416873600000 | 5274.13 |
1416960000000 | 5289.92 |
1417046400000 | 5282.3 |
1417132800000 | 5268.71 |
1417392000000 | 5245.83 |
1417478400000 | 5238.48 |
1417564800000 | 5235.69 |
1417651200000 | 5211.76 |
1417737600000 | 5241.41 |
1417996800000 | 5197.78 |
1418083200000 | 5131.44 |
1418169600000 | 5108.67 |
1418256000000 | 5091.21 |
1418342400000 | 4989.18 |
1418601600000 | 4854.98 |
1418688000000 | 4957.42 |
1418774400000 | 4932.08 |
1418860800000 | 5033.67 |
1418947200000 | 5047.81 |
1419206400000 | 5075.8 |
1419292800000 | 5071.1 |
1419379200000 | 5075.71 |
1419465600000 | 5076.1 |
1419552000000 | 5071.51 |
1419811200000 | 5075.48 |
1419897600000 | 5019.85 |
1419984000000 | 5008.26 |
1420156800000 | 4964.2 |
1420416000000 | 4820.55 |
1420502400000 | 4781.92 |
1420588800000 | 4757.77 |
1420675200000 | 4892.81 |
1420761600000 | 4841.55 |
1421020800000 | 4859.43 |
1421107200000 | 4909.78 |
1421193600000 | 4841.04 |
1421280000000 | 4885.25 |
1421366400000 | 4903.4 |
1421625600000 | 4968.17 |
1421712000000 | 4981.2 |
1421798400000 | 5023.24 |
1421884800000 | 5037.85 |
1421971200000 | 5052.2 |
1422230400000 | 5075.85 |
1422316800000 | 5090.48 |
1422403200000 | 5065.19 |
1422489600000 | 5054.92 |
1422576000000 | 5006.2 |
1422835200000 | 5039.89 |
1422921600000 | 5131.95 |
1423008000000 | 5141.27 |
1423094400000 | 5153.3 |
1423180800000 | 5128.65 |
1423440000000 | 5090.22 |
1423526400000 | 5112.99 |
1423612800000 | 5091.12 |
1423699200000 | 5164.31 |
1423785600000 | 5217.14 |
1424044800000 | 5208.31 |
1424131200000 | 5211.71 |
1424217600000 | 5241.74 |
1424304000000 | 5267.74 |
1424390400000 | 5269.19 |
1424649600000 | 5296.54 |
1424736000000 | 5318.64 |
1424822400000 | 5320.58 |
1424908800000 | 5309.8 |
1424995200000 | 5328.88 |
1425254400000 | 5307.05 |
1425340800000 | 5258.14 |
1425427200000 | 5239.22 |
1425513600000 | 5268.05 |
1425600000000 | 5193.1 |
1425859200000 | 5174.77 |
1425945600000 | 5054.09 |
1426032000000 | 5067.47 |
1426118400000 | 5088.38 |
1426204800000 | 5052.51 |
1426464000000 | 5123.27 |
1426550400000 | 5105.04 |
1426636800000 | 5142.92 |
1426723200000 | 5165.94 |
1426809600000 | 5294.21 |
1427068800000 | 5324.57 |
1427155200000 | 5332.4 |
1427241600000 | 5313.45 |
1427328000000 | 5236.99 |
1427414400000 | 5235.75 |
1427673600000 | 5266.93 |
1427760000000 | 5189.82 |
1427846400000 | 5218.9 |
1427932800000 | 5272.91 |
1428019200000 | 5271.55 |
1428278400000 | 5337.1 |
1428364800000 | 5353.1 |
1428451200000 | 5320.4 |
1428537600000 | 5325.03 |
1428624000000 | 5348.18 |
1428883200000 | 5329.88 |
1428969600000 | 5367.28 |
1429056000000 | 5361.15 |
1429142400000 | 5372.44 |
1429228800000 | 5308.58 |
1429488000000 | 5344.24 |
1429574400000 | 5366.24 |
1429660800000 | 5355.4 |
1429747200000 | 5377.82 |
1429833600000 | 5427.24 |
1430092800000 | 5488.26 |
1430179200000 | 5457.96 |
1430265600000 | 5421.81 |
1430352000000 | 5430.65 |
1430438400000 | 5423.48 |
1430697600000 | 5426.06 |
1430784000000 | 5368.81 |
1430870400000 | 5418.06 |
1430956800000 | 5376.34 |
1431043200000 | 5505.28 |
1431302400000 | 5490.45 |
1431388800000 | 5471.14 |
1431475200000 | 5512.66 |
1431561600000 | 5560.11 |
1431648000000 | 5568.18 |
1431907200000 | 5558.51 |
1431993600000 | 5530.46 |
1432080000000 | 5538.03 |
1432166400000 | 5570.59 |
1432252800000 | 5522.94 |
1432512000000 | 5504.99 |
1432598400000 | 5401.34 |
1432684800000 | 5458.11 |
1432771200000 | 5450.78 |
1432857600000 | 5377.97 |
1433116800000 | 5351.98 |
1433203200000 | 5411.47 |
1433289600000 | 5467.93 |
1433376000000 | 5429.24 |
1433462400000 | 5299.86 |
1433721600000 | 5293.83 |
1433808000000 | 5292.75 |
1433894400000 | 5417.51 |
1433980800000 | 5416.18 |
1434067200000 | 5380.71 |
1434326400000 | 5290.87 |
1434412800000 | 5316.86 |
1434499200000 | 5292.56 |
1434585600000 | 5380.31 |
1434672000000 | 5362.48 |
1434931200000 | 5517.07 |
1435017600000 | 5474.91 |
1435104000000 | 5456.67 |
1435190400000 | 5443.64 |
1435276800000 | 5425.09 |
1435536000000 | 5284.88 |
1435622400000 | 5215.16 |
1435708800000 | 5270.7 |
1435795200000 | 5253.51 |
1435881600000 | 5222.17 |
1436140800000 | 5146.25 |
1436227200000 | 5001.86 |
1436313600000 | 5064.73 |
1436400000000 | 5166.73 |
1436486400000 | 5330.73 |
1436745600000 | 5355.55 |
1436832000000 | 5376.96 |
1436918400000 | 5377.12 |
1437004800000 | 5424.7 |
1437091200000 | 5399.85 |
1437350400000 | 5416.29 |
1437436800000 | 5398.01 |
1437523200000 | 5342.32 |
1437609600000 | 5353.88 |
1437696000000 | 5298.66 |
1437955200000 | 5245.9 |
1438041600000 | 5269.63 |
1438128000000 | 5322.6 |
1438214400000 | 5303.93 |
1438300800000 | 5364.87 |
1438560000000 | 5363.45 |
1438646400000 | 5346.23 |
1438732800000 | 5371.12 |
1438819200000 | 5352.06 |
1438905600000 | 5320.55 |
1439164800000 | 5376.88 |
1439251200000 | 5324.79 |
1439337600000 | 5250.51 |
1439424000000 | 5275.56 |
1439510400000 | 5259.37 |
1439769600000 | 5254.43 |
1439856000000 | 5241.28 |
1439942400000 | 5158.21 |
1440028800000 | 5122.33 |
1440115200000 | 5004.77 |
1440374400000 | 4842.91 |
1440460800000 | 4973.95 |
1440547200000 | 4885.34 |
1440633600000 | 4979.09 |
1440720000000 | 4999.29 |
1440979200000 | 4984.3 |
1441065600000 | 4870.55 |
1441152000000 | 4867.46 |
1441238400000 | 4926.14 |
1441324800000 | 4808.66 |
1441584000000 | 4846.76 |
1441670400000 | 4914.52 |
1441756800000 | 4971.32 |
1441843200000 | 4936.11 |
1441929600000 | 4914.66 |
1442188800000 | 4890.46 |
1442275200000 | 4923.15 |
1442361600000 | 5011.53 |
1442448000000 | 5009.84 |
1442534400000 | 4944.28 |
1442793600000 | 4907.39 |
1442880000000 | 4727.31 |
1442966400000 | 4734.77 |
1443052800000 | 4692.29 |
1443139200000 | 4776.72 |
1443398400000 | 4683.9 |
1443484800000 | 4661.27 |
1443571200000 | 4754.26 |
1443657600000 | 4750.55 |
1443744000000 | 4801.22 |
1444003200000 | 4923.31 |
1444089600000 | 4977.75 |
1444176000000 | 4981.63 |
1444262400000 | 5010.66 |
1444348800000 | 5066.26 |
1444608000000 | 5060.32 |
1444694400000 | 5014.04 |
1444780800000 | 5004.4 |
1444867200000 | 5055.54 |
1444953600000 | 5080.54 |
1445212800000 | 5063.76 |
1445299200000 | 5056.58 |
1445385600000 | 5057.69 |
1445472000000 | 5076.55 |
1445558400000 | 5116.24 |
1445817600000 | 5101.56 |
1445904000000 | 5047.4 |
1445990400000 | 5108.71 |
1446076800000 | 5054.07 |
1446163200000 | 5091.38 |
1446422400000 | 5105.81 |
1446508800000 | 5093.97 |
1446595200000 | 5078.92 |
1446681600000 | 5058.54 |
1446768000000 | 5012.77 |
1447027200000 | 4961.48 |
1447113600000 | 4942.17 |
1447200000000 | 4987.64 |
1447286400000 | 4920.84 |
1447372800000 | 4869.58 |
1447632000000 | 4876.79 |
1447718400000 | 4970.41 |
1447804800000 | 4965.79 |
1447891200000 | 5028.94 |
1447977600000 | 5009.14 |
1448236800000 | 4967.61 |
1448323200000 | 4915.12 |
1448409600000 | 4964.34 |
1448496000000 | 5016.72 |
1448582400000 | 4994.34 |
1448841600000 | 4997.82 |
1448928000000 | 5002.98 |
1449014400000 | 4984.55 |
1449100800000 | 4952.51 |
1449187200000 | 4945.4 |
1449446400000 | 4948.5 |
1449532800000 | 4867.13 |
1449619200000 | 4888.62 |
1449705600000 | 4865.76 |
1449792000000 | 4787.6 |
1450051200000 | 4714.31 |
1450137600000 | 4804.98 |
1450224000000 | 4827.99 |
1450310400000 | 4840.87 |
1450396800000 | 4794.71 |
1450656000000 | 4774.42 |
1450742400000 | 4793.11 |
1450828800000 | 4884.42 |
1450915200000 | 4917.94 |
1451001600000 | 4915.95 |
1451260800000 | 4895.71 |
1451347200000 | 4936.26 |
1451433600000 | 4909.26 |
1451520000000 | 4862.13 |
1451865600000 | 4714.77 |
1451952000000 | 4707.11 |
1452038400000 | 4659.51 |
1452124800000 | 4593.03 |
1452211200000 | 4552.74 |
1452470400000 | 4512.77 |
1452556800000 | 4543.24 |
1452643200000 | 4572.68 |
1452729600000 | 4504.62 |
1452816000000 | 4419.1 |
1453075200000 | 4372.61 |
1453161600000 | 4438.48 |
1453248000000 | 4294.22 |
1453334400000 | 4349.15 |
1453420800000 | 4486.4 |
1453680000000 | 4459.57 |
1453766400000 | 4505.75 |
1453852800000 | 4533.34 |
1453939200000 | 4495.36 |
1454025600000 | 4546.86 |
1454284800000 | 4564.63 |
1454371200000 | 4469.63 |
1454457600000 | 4462.06 |
1454544000000 | 4512.07 |
1454630400000 | 4464.6 |
1454889600000 | 4312.58 |
1454976000000 | 4302.68 |
1455062400000 | 4336.1 |
1455148800000 | 4234.27 |
1455235200000 | 4321.06 |
1455494400000 | 4409.03 |
1455580800000 | 4390.77 |
1455667200000 | 4503.1 |
1455753600000 | 4492.64 |
1455840000000 | 4458.01 |
1456099200000 | 4507.56 |
1456185600000 | 4449 |
1456272000000 | 4346.41 |
1456358400000 | 4439.53 |
1456444800000 | 4466.53 |
1456704000000 | 4474.67 |
1456790400000 | 4534.96 |
1456876800000 | 4555.27 |
1456963200000 | 4585.87 |
1457049600000 | 4650.87 |
1457308800000 | 4632.94 |
1457395200000 | 4616.3 |
1457481600000 | 4624.19 |
1457568000000 | 4604.78 |
1457654400000 | 4728.71 |
1457913600000 | 4737.93 |
1458000000000 | 4687.67 |
1458086400000 | 4675.75 |
1458172800000 | 4779.1 |
1458259200000 | 4784.85 |
1458518400000 | 4761.66 |
1458604800000 | 4741.63 |
1458691200000 | 4713.33 |
1458777600000 | 4640.97 |
1458864000000 | 4640.94 |
1459123200000 | 4665.64 |
1459209600000 | 4670.62 |
1459296000000 | 4805.38 |
1459382400000 | 4772.86 |
1459468800000 | 4689.38 |
1459728000000 | 4723.47 |
1459814400000 | 4630.56 |
1459900800000 | 4665.74 |
1459987200000 | 4638.33 |
1460073600000 | 4706.52 |
1460332800000 | 4740.26 |
1460419200000 | 4738.65 |
1460505600000 | 4821.75 |
1460592000000 | 4828.57 |
1460678400000 | 4826.71 |
1460937600000 | 4858.67 |
1461024000000 | 4951.95 |
1461110400000 | 4958.35 |
1461196800000 | 4926.79 |
1461283200000 | 4891.29 |
1461542400000 | 4873.61 |
1461628800000 | 4902.59 |
1461715200000 | 4918.86 |
1461801600000 | 4936.58 |
1461888000000 | 4892.88 |
1462147200000 | 4916.44 |
1462233600000 | 4833.41 |
1462320000000 | 4766.63 |
1462406400000 | 4747.48 |
1462492800000 | 4742.16 |
1462752000000 | 4751.99 |
1462838400000 | 4793.63 |
1462924800000 | 4792.02 |
1463011200000 | 4760.14 |
1463097600000 | 4741.15 |
1463356800000 | 4758.52 |
1463443200000 | 4760.93 |
1463529600000 | 4775.51 |
1463616000000 | 4693.24 |
1463702400000 | 4753.06 |
1463961600000 | 4729.01 |
1464048000000 | 4818.3 |
1464134400000 | 4876.2 |
1464220800000 | 4900.49 |
1464307200000 | 4887.74 |
1464566400000 | 4899.01 |
1464652800000 | 4857.58 |
1464739200000 | 4828.07 |
1464825600000 | 4826.58 |
1464912000000 | 4860.99 |
1465171200000 | 4895.46 |
1465257600000 | 4948.48 |
1465344000000 | 4945.89 |
1465430400000 | 4870.57 |
1465516800000 | 4741.88 |
1465776000000 | 4658.05 |
1465862400000 | 4533.32 |
1465948800000 | 4585.83 |
1466035200000 | 4519.2 |
1466121600000 | 4622.8 |
1466380800000 | 4825.77 |
1466467200000 | 4832.62 |
1466553600000 | 4854.54 |
1466640000000 | 4956.3 |
1466726400000 | 4528.36 |
1466985600000 | 4303.02 |
1467072000000 | 4439.73 |
1467158400000 | 4596.8 |
1467244800000 | 4647.33 |
1467331200000 | 4687.74 |
1467590400000 | 4659.34 |
1467676800000 | 4574.5 |
1467763200000 | 4484.61 |
1467849600000 | 4531.9 |
1467936000000 | 4586.1 |
1468195200000 | 4662.65 |
1468281600000 | 4722.26 |
1468368000000 | 4730.01 |
1468454400000 | 4768.93 |
1468540800000 | 4747.62 |
1468800000000 | 4751.59 |
1468886400000 | 4709.04 |
1468972800000 | 4753.77 |
1469059200000 | 4744.26 |
1469145600000 | 4732.23 |
1469404800000 | 4736.55 |
1469491200000 | 4745.1 |
1469577600000 | 4766.75 |
1469664000000 | 4760.28 |
1469750400000 | 4833.31 |
1470009600000 | 4800.19 |
1470096000000 | 4757.97 |
1470182400000 | 4738.27 |
1470268800000 | 4761.7 |
1470355200000 | 4782.95 |
1470614400000 | 4789.66 |
1470700800000 | 4849.03 |
1470787200000 | 4860.82 |
1470873600000 | 4912.97 |
1470960000000 | 4904.18 |
1471219200000 | 4914.79 |
1471305600000 | 4903.19 |
1471392000000 | 4870.55 |
1471478400000 | 4926.64 |
1471564800000 | 4885.63 |
1471824000000 | 4889.42 |
1471910400000 | 4930.16 |
1471996800000 | 4914.67 |
1472083200000 | 4890.32 |
1472169600000 | 4915.77 |
1472428800000 | 4858.65 |
1472515200000 | 4874.21 |
1472601600000 | 4851.18 |
1472688000000 | 4873.03 |
1472774400000 | 4958.18 |
1473033600000 | 4955.17 |
1473120000000 | 4980.33 |
1473206400000 | 4998.23 |
1473292800000 | 4997.02 |
1473379200000 | 4914.03 |
1473638400000 | 4871.31 |
1473724800000 | 4830.54 |
1473811200000 | 4828.19 |
1473897600000 | 4852.77 |
1473984000000 | 4781.21 |
1474243200000 | 4841 |
1474329600000 | 4832.2 |
1474416000000 | 4841.32 |
1474502400000 | 4964.08 |
1474588800000 | 4919.31 |
1474848000000 | 4862.71 |
1474934400000 | 4834.18 |
1475020800000 | 4864.11 |
1475107200000 | 4890.11 |
1475193600000 | 4894.74 |
1475452800000 | 4891.74 |
1475539200000 | 4907.75 |
1475625600000 | 4901.3 |
1475712000000 | 4870.44 |
1475798400000 | 4833.32 |
1476057600000 | 4861.04 |
1476144000000 | 4792.33 |
1476230400000 | 4750.45 |
1476316800000 | 4715.49 |
1476403200000 | 4764.17 |
1476662400000 | 4724.24 |
1476748800000 | 4785.41 |
1476835200000 | 4800.41 |
1476921600000 | 4794.99 |
1477008000000 | 4770.49 |
1477267200000 | 4778.25 |
1477353600000 | 4753.63 |
1477440000000 | 4758.59 |
1477526400000 | 4762 |
1477612800000 | 4752.84 |
1477872000000 | 4741.19 |
1477958400000 | 4727.85 |
1478044800000 | 4701.84 |
1478131200000 | 4689.28 |
1478217600000 | 4662.17 |
1478476800000 | 4696.75 |
1478563200000 | 4720.05 |
1478649600000 | 4744.84 |
1478736000000 | 4706.61 |
1478822400000 | 4673.51 |
1479081600000 | 4625.51 |
1479168000000 | 4644.15 |
1479254400000 | 4612.23 |
1479340800000 | 4640.99 |
1479427200000 | 4581.16 |
1479686400000 | 4617.37 |
1479772800000 | 4613.81 |
1479859200000 | 4586.16 |
1479945600000 | 4615.63 |
1480032000000 | 4640.55 |
1480291200000 | 4595.93 |
1480377600000 | 4622.61 |
1480464000000 | 4637.08 |
1480550400000 | 4626.35 |
1480636800000 | 4627.43 |
1480896000000 | 4683.41 |
1480982400000 | 4733.84 |
1481068800000 | 4792.96 |
1481155200000 | 4785.4 |
1481241600000 | 4796.25 |
1481500800000 | 4811.9 |
1481587200000 | 4879.83 |
1481673600000 | 4859.4 |
1481760000000 | 4793.03 |
1481846400000 | 4807.33 |
1482105600000 | 4813.56 |
1482192000000 | 4812.29 |
1482278400000 | 4826.83 |
1482364800000 | 4825.86 |
1482451200000 | 4829.01 |
1482710400000 | 4829.06 |
1482796800000 | 4835.39 |
1482883200000 | 4820.74 |
1482969600000 | 4849.13 |
1483056000000 | 4890.89 |
1483315200000 | 4913.89 |
1483401600000 | 4875.66 |
1483488000000 | 4911.59 |
1483574400000 | 4970.96 |
1483660800000 | 4958.4 |
1483920000000 | 4923.08 |
1484006400000 | 4946.38 |
1484092800000 | 4899.53 |
1484179200000 | 4956.69 |
1484265600000 | 4987.08 |
1484524800000 | 4938.45 |
1484611200000 | 4969.6 |
1484697600000 | 4977.4 |
1484784000000 | 4935.41 |
1484870400000 | 4964.03 |
1485129600000 | 4972.45 |
1485216000000 | 4993 |
1485302400000 | 5050.6 |
1485388800000 | 5028.6 |
1485475200000 | 5032.14 |
1485734400000 | 4973.17 |
1485820800000 | 4991.22 |
1485907200000 | 5009.98 |
1485993600000 | 5017.68 |
1486080000000 | 5040.95 |
1486339200000 | 4985.24 |
1486425600000 | 4972.83 |
1486512000000 | 4994.29 |
1486598400000 | 5015.22 |
1486684800000 | 5004.98 |
1486944000000 | 5033.73 |
1487030400000 | 5014.63 |
1487116800000 | 5036.16 |
1487203200000 | 5068.45 |
1487289600000 | 5048.23 |
1487548800000 | 5054.02 |
1487635200000 | 5048.37 |
1487721600000 | 5050.9 |
1487808000000 | 5072.52 |
1487894400000 | 5020.67 |
1488153600000 | 5032.39 |
1488240000000 | 5044.52 |
1488326400000 | 5087.87 |
1488412800000 | 5075.59 |
1488499200000 | 5089.57 |
1488758400000 | 5080.31 |
1488844800000 | 5058 |
1488931200000 | 5048.49 |
1489017600000 | 5058.67 |
1489104000000 | 5100.28 |
1489363200000 | 5126.16 |
1489449600000 | 5097.45 |
1489536000000 | 5112.18 |
1489622400000 | 5206.39 |
1489708800000 | 5220.55 |
1489968000000 | 5218.4 |
1490054400000 | 5218.76 |
1490140800000 | 5193.52 |
1490227200000 | 5227.96 |
1490313600000 | 5227.85 |
1490572800000 | 5244.66 |
1490659200000 | 5270.72 |
1490745600000 | 5232.65 |
1490832000000 | 5255.11 |
1490918400000 | 5242.16 |
1491177600000 | 5197.66 |
1491264000000 | 5213.7 |
1491350400000 | 5217.91 |
1491436800000 | 5225.8 |
1491523200000 | 5211.18 |
1491782400000 | 5201.17 |
1491868800000 | 5214.72 |
1491955200000 | 5218.1 |
1492041600000 | 5202.78 |
1492128000000 | 5202.76 |
1492387200000 | 5224.82 |
1492473600000 | 5179.86 |
1492560000000 | 5197.02 |
1492646400000 | 5234.21 |
1492732800000 | 5198.61 |
1492992000000 | 5396.51 |
1493078400000 | 5442.55 |
1493164800000 | 5443.57 |
1493251200000 | 5426.27 |
1493337600000 | 5430.11 |
1493596800000 | 5437.97 |
1493683200000 | 5471.62 |
1493769600000 | 5473.85 |
1493856000000 | 5529.73 |
1493942400000 | 5589.08 |
1494201600000 | 5557.89 |
1494288000000 | 5564.03 |
1494374400000 | 5565.88 |
1494460800000 | 5543.21 |
1494547200000 | 5589.12 |
1494806400000 | 5627.59 |
1494892800000 | 5681.96 |
1494979200000 | 5648.64 |
1495065600000 | 5609.24 |
1495152000000 | 5675.93 |
1495411200000 | 5700.36 |
1495497600000 | 5705.02 |
1495584000000 | 5687.06 |
1495670400000 | 5699.2 |
1495756800000 | 5671.08 |
1496016000000 | 5668.04 |
1496102400000 | 5657.58 |
1496188800000 | 5683.48 |
1496275200000 | 5696.19 |
1496361600000 | 5735.36 |
1496620800000 | 5717.33 |
1496707200000 | 5688.06 |
1496793600000 | 5680.72 |
1496880000000 | 5663.62 |
1496966400000 | 5665.35 |
1497225600000 | 5625.9 |
1497312000000 | 5655.71 |
1497398400000 | 5671.67 |
1497484800000 | 5586.42 |
1497571200000 | 5646.46 |
1497830400000 | 5680.64 |
1497916800000 | 5618.83 |
1498003200000 | 5616.6 |
1498089600000 | 5624.91 |
1498176000000 | 5633.73 |
1498435200000 | 5656.83 |
1498521600000 | 5659.64 |
1498608000000 | 5694.29 |
1498694400000 | 5651.76 |
1498780800000 | 5619.81 |
1499040000000 | 5663.07 |
1499126400000 | 5638.99 |
1499212800000 | 5634.92 |
1499299200000 | 5637.23 |
1499385600000 | 5624.12 |
1499644800000 | 5644.75 |
1499731200000 | 5624.57 |
1499817600000 | 5712.97 |
1499904000000 | 5722.63 |
1499990400000 | 5754.88 |
1500249600000 | 5766.08 |
1500336000000 | 5756.21 |
1500422400000 | 5770.53 |
1500508800000 | 5807.09 |
1500595200000 | 5757.54 |
1500854400000 | 5736.09 |
1500940800000 | 5768.88 |
1501027200000 | 5782.65 |
1501113600000 | 5795.44 |
1501200000000 | 5776.29 |
1501459200000 | 5789.14 |
1501545600000 | 5836.44 |
1501632000000 | 5836.4 |
1501718400000 | 5855.31 |
1501804800000 | 5848.96 |
1502064000000 | 5864.15 |
1502150400000 | 5848.47 |
1502236800000 | 5806.67 |
1502323200000 | 5760 |
1502409600000 | 5720.54 |
1502668800000 | 5777.16 |
1502755200000 | 5749.82 |
1502841600000 | 5780.97 |
1502928000000 | 5767.66 |
1503014400000 | 5731.53 |
1503273600000 | 5743.01 |
1503360000000 | 5764.19 |
1503446400000 | 5762.37 |
1503532800000 | 5768.92 |
1503619200000 | 5796.03 |
1503878400000 | 5811.54 |
1503964800000 | 5786 |
1504051200000 | 5774.29 |
1504137600000 | 5805.43 |
1504224000000 | 5835.08 |
1504483200000 | 5820.76 |
1504569600000 | 5819.24 |
1504656000000 | 5831.04 |
1504742400000 | 5880.19 |
1504828800000 | 5894.17 |
1505088000000 | 5937.55 |
1505174400000 | 5952.69 |
1505260800000 | 5932.94 |
1505347200000 | 5918.14 |
1505433600000 | 5944.75 |
1505692800000 | 5958.04 |
1505779200000 | 5971.42 |
1505865600000 | 5979.86 |
1505952000000 | 5958.87 |
1506038400000 | 5988.53 |
1506297600000 | 5949.73 |
1506384000000 | 5902.78 |
1506470400000 | 5906.75 |
1506556800000 | 5944.29 |
1506643200000 | 5988.94 |
1506902400000 | 5975.22 |
1506988800000 | 5993.22 |
1507075200000 | 5992.06 |
1507161600000 | 5981.62 |
1507248000000 | 5965.56 |
1507507200000 | 5977.74 |
1507593600000 | 6018.46 |
1507680000000 | 6033.9 |
1507766400000 | 6038.38 |
1507852800000 | 6050.97 |
1508112000000 | 6033.21 |
1508198400000 | 5995.37 |
1508284800000 | 6023.96 |
1508371200000 | 6027.82 |
1508457600000 | 6008.93 |
1508716800000 | 5995.62 |
1508803200000 | 5982.37 |
1508889600000 | 5972.38 |
1508976000000 | 5979.82 |
1509062400000 | 5955.12 |
1509321600000 | 5986.4 |
1509408000000 | 6016.69 |
1509494400000 | 6024.43 |
1509580800000 | 6028.76 |
1509667200000 | 6012 |
1509926400000 | 6007.8 |
1510012800000 | 5976.79 |
1510099200000 | 5979.85 |
1510185600000 | 5938.31 |
1510272000000 | 5933.12 |
1510531200000 | 5897.36 |
1510617600000 | 5904.82 |
1510704000000 | 5895.15 |
1510790400000 | 5924.87 |
1510876800000 | 5913.88 |
1511136000000 | 5935.06 |
1511222400000 | 5951.4 |
1511308800000 | 5967.06 |
1511395200000 | 5996.6 |
1511481600000 | 6035.61 |
1511740800000 | 5999.22 |
1511827200000 | 6006.57 |
1511913600000 | 6008.31 |
1512000000000 | 6022.69 |
1512086400000 | 5953.68 |
1512345600000 | 5998.4 |
1512432000000 | 5979.12 |
1512518400000 | 5952.33 |
1512604800000 | 5952.42 |
1512691200000 | 5975.56 |
1512950400000 | 5998.38 |
1513036800000 | 6007.96 |
1513123200000 | 6007.19 |
1513209600000 | 5990.69 |
1513296000000 | 5975.85 |
1513555200000 | 6067.11 |
1513641600000 | 6038.81 |
1513728000000 | 6033.83 |
1513814400000 | 6060.17 |
1513900800000 | 6040.94 |
1514160000000 | 6040.94 |
1514246400000 | 6050.8 |
1514332800000 | 6075.9 |
1514419200000 | 6085 |
1514505600000 | 6114.67 |
1514851200000 | 6121.04 |
1514937600000 | 6141.19 |
1515024000000 | 6225.96 |
1515110400000 | 6263.28 |
1515369600000 | 6248.26 |
1515456000000 | 6250.71 |
1515542400000 | 6256.27 |
1515628800000 | 6272.25 |
1515715200000 | 6342.14 |
1515974400000 | 6396.59 |
1516060800000 | 6383.04 |
1516147200000 | 6383.15 |
1516233600000 | 6396.61 |
1516320000000 | 6419.28 |
1516579200000 | 6458.44 |
1516665600000 | 6491.4 |
1516752000000 | 6506.71 |
1516838400000 | 6534.16 |
1516924800000 | 6528.27 |
1517184000000 | 6476 |
1517270400000 | 6446.16 |
1517356800000 | 6457.93 |
1517443200000 | 6433.67 |
1517529600000 | 6329.58 |
1517788800000 | 6224.27 |
1517875200000 | 6035.64 |
1517961600000 | 6125.92 |
1518048000000 | 6009.53 |
1518134400000 | 5916.08 |
1518393600000 | 6001.34 |
1518480000000 | 6004.61 |
1518566400000 | 6090.98 |
1518652800000 | 6162.61 |
1518739200000 | 6212.89 |
1518998400000 | 6150.17 |
1519084800000 | 6157.69 |
1519171200000 | 6159.49 |
1519257600000 | 6154.59 |
1519344000000 | 6157.06 |
1519603200000 | 6185.07 |
1519689600000 | 6150 |
1519776000000 | 6084.28 |
1519862400000 | 6002.72 |
1519948800000 | 5940.91 |
1520208000000 | 6009.34 |
1520294400000 | 6055.13 |
1520380800000 | 6074.5 |
1520467200000 | 6099.98 |
1520553600000 | 6122.88 |
1520812800000 | 6138.11 |
1520899200000 | 6116.39 |
1520985600000 | 6085.84 |
1521072000000 | 6098.52 |
1521158400000 | 6095.81 |
1521417600000 | 6052.92 |
1521504000000 | 6057.43 |
1521590400000 | 6050.41 |
1521676800000 | 5979.96 |
1521763200000 | 5953.04 |
1522022400000 | 5948.69 |
1522108800000 | 5998.12 |
1522195200000 | 6001.95 |
1522281600000 | 6005.32 |
1522368000000 | 6005.21 |
1522627200000 | 6010.92 |
1522713600000 | 5966.81 |
1522800000000 | 5954.45 |
1522886400000 | 6063.18 |
1522972800000 | 6062.47 |
1523232000000 | 6078.43 |
1523318400000 | 6145.24 |
1523404800000 | 6125.01 |
1523491200000 | 6139.58 |
1523577600000 | 6149.18 |
1523836800000 | 6146.39 |
1523923200000 | 6189.19 |
1524009600000 | 6228.64 |
1524096000000 | 6225.86 |
1524182400000 | 6181.9 |
1524441600000 | 6175.22 |
1524528000000 | 6174.96 |
1524614400000 | 6111.8 |
1524700800000 | 6141.42 |
1524787200000 | 6155.26 |
1525046400000 | 6156.93 |
1525132800000 | 6103.5 |
1525219200000 | 6120.78 |
1525305600000 | 6074.36 |
1525392000000 | 6105.82 |
1525651200000 | 6137.58 |
1525737600000 | 6112.7 |
1525824000000 | 6155.57 |
1525910400000 | 6171.51 |
1525996800000 | 6214.29 |
1526256000000 | 6229.22 |
1526342400000 | 6173.7 |
1526428800000 | 6147.56 |
1526515200000 | 6189.62 |
1526601600000 | 6164.56 |
1526860800000 | 6178.6 |
1526947200000 | 6207.46 |
1527033600000 | 6098.76 |
1527120000000 | 6076.71 |
1527206400000 | 6047.7 |
1527465600000 | 6015.35 |
1527552000000 | 5908.42 |
1527638400000 | 5951.91 |
1527724800000 | 5944.02 |
1527811200000 | 5997.53 |
1528070400000 | 6032.9 |
1528156800000 | 5999.44 |
1528243200000 | 6054.09 |
1528329600000 | 6068.64 |
1528416000000 | 6022.52 |
1528675200000 | 6086.16 |
1528761600000 | 6067.45 |
1528848000000 | 6069.99 |
1528934400000 | 6080.91 |
1529020800000 | 6002.99 |
1529280000000 | 5951.45 |
1529366400000 | 5886.97 |
1529452800000 | 5912.2 |
1529539200000 | 5874.68 |
1529625600000 | 5957.57 |
1529884800000 | 5858.48 |
1529971200000 | 5852.56 |
1530057600000 | 5863.91 |
1530144000000 | 5812.43 |
1530230400000 | 5907.42 |
1530489600000 | 5825.99 |
1530576000000 | 5892.98 |
1530662400000 | 5896.34 |
1530748800000 | 5952.15 |
1530835200000 | 5990.39 |
1531094400000 | 6028.35 |
1531180800000 | 6034.13 |
1531267200000 | 5956.08 |
1531353600000 | 5979.92 |
1531440000000 | 5983.43 |
1531699200000 | 5983.54 |
1531785600000 | 5984.8 |
1531872000000 | 5996.73 |
1531958400000 | 5968 |
1532044800000 | 6006.04 |
1532304000000 | 5997.63 |
1532390400000 | 6048.62 |
1532476800000 | 6016.78 |
1532563200000 | 6058.96 |
1532649600000 | 6079.66 |
1532908800000 | 6095.34 |
1532995200000 | 6103.42 |
1533081600000 | 6058.9 |
1533168000000 | 5976.73 |
1533254400000 | 6004.21 |
1533513600000 | 5981.77 |
1533600000000 | 6028.27 |
1533686400000 | 6019.82 |
1533772800000 | 6011.31 |
1533859200000 | 5868.88 |
1534118400000 | 5842.77 |
1534204800000 | 5824.55 |
1534291200000 | 5716.13 |
1534377600000 | 5785.25 |
1534464000000 | 5787.58 |
1534723200000 | 5832.32 |
1534809600000 | 5890.81 |
1534896000000 | 5928.53 |
1534982400000 | 5904.62 |
1535068800000 | 5936.83 |
1535328000000 | 5991.41 |
1535414400000 | 6010.38 |
1535500800000 | 6015.21 |
1535587200000 | 5975.98 |
1535673600000 | 5917.54 |
1535932800000 | 5918.81 |
1536019200000 | 5842.9 |
1536105600000 | 5814.33 |
1536192000000 | 5784.9 |
1536278400000 | 5766.14 |
1536537600000 | 5801.46 |
1536624000000 | 5789.74 |
1536710400000 | 5836.68 |
1536796800000 | 5858.3 |
1536883200000 | 5874.31 |
1537142400000 | 5893.34 |
1537228800000 | 5907.37 |
1537315200000 | 5913.74 |
1537401600000 | 5995.63 |
1537488000000 | 6031.5 |
1537747200000 | 6016.27 |
1537833600000 | 6045.25 |
1537920000000 | 6043.54 |
1538006400000 | 6034.55 |
1538092800000 | 5955.03 |
1538352000000 | 5949.65 |
1538438400000 | 5904.78 |
1538524800000 | 5927.44 |
1538611200000 | 5855.5 |
1538697600000 | 5801.22 |
1538956800000 | 5721.65 |
1539043200000 | 5732.27 |
1539129600000 | 5674.87 |
1539216000000 | 5577.34 |
1539302400000 | 5568.47 |
1539561600000 | 5591.37 |
1539648000000 | 5672.31 |
1539734400000 | 5626.56 |
1539820800000 | 5577.26 |
1539907200000 | 5576.28 |
1540166400000 | 5540.05 |
1540252800000 | 5450.44 |
1540339200000 | 5411.13 |
1540425600000 | 5430.15 |
1540512000000 | 5383.09 |
1540771200000 | 5438.99 |
1540857600000 | 5426.45 |
1540944000000 | 5503.24 |
1541030400000 | 5553.02 |
1541116800000 | 5558.75 |
1541376000000 | 5565.86 |
1541462400000 | 5559.3 |
1541548800000 | 5643.44 |
1541635200000 | 5631.88 |
1541721600000 | 5574.11 |
1541980800000 | 5473.85 |
1542067200000 | 5520.37 |
1542153600000 | 5503.54 |
1542240000000 | 5460.94 |
1542326400000 | 5486.72 |
1542585600000 | 5476.87 |
1542672000000 | 5394.1 |
1542758400000 | 5449.01 |
1542844800000 | 5419.62 |
1542931200000 | 5406 |
1543190400000 | 5466.62 |
1543276800000 | 5430.83 |
1543363200000 | 5426.6 |
1543449600000 | 5493.93 |
1543536000000 | 5454.11 |
1543795200000 | 5525.02 |
1543881600000 | 5488.85 |
1543968000000 | 5419.88 |
1544054400000 | 5271.87 |
1544140800000 | 5311.9 |
1544400000000 | 5207.09 |
1544486400000 | 5260.38 |
1544572800000 | 5364.04 |
1544659200000 | 5349.21 |
1544745600000 | 5292.74 |
1545004800000 | 5251.99 |
1545091200000 | 5221.78 |
1545177600000 | 5264.58 |
1545264000000 | 5187.55 |
1545350400000 | 5184.69 |
1545609600000 | 5164.26 |
1545696000000 | 5162.15 |
1545782400000 | 5153.93 |
1545868800000 | 5073.51 |
1545955200000 | 5187.92 |
1546214400000 | 5208.22 |
1546387200000 | 5167.97 |
1546473600000 | 5138.4 |
1546560000000 | 5290.67 |
1546819200000 | 5305.62 |
1546905600000 | 5337.4 |
1546992000000 | 5397.83 |
1547078400000 | 5423.35 |
1547164800000 | 5406.67 |
1547424000000 | 5377.19 |
1547510400000 | 5380.28 |
1547596800000 | 5389 |
1547683200000 | 5384.89 |
1547769600000 | 5476.27 |
1548028800000 | 5463.21 |
1548115200000 | 5438.6 |
1548201600000 | 5447.37 |
1548288000000 | 5446.49 |
1548374400000 | 5499.05 |
1548633600000 | 5462.78 |
1548720000000 | 5498.45 |
1548806400000 | 5525.88 |
1548892800000 | 5558.91 |
1548979200000 | 5571.55 |
1549238400000 | 5556.33 |
1549324800000 | 5626.76 |
1549411200000 | 5616.78 |
1549497600000 | 5523.2 |
1549584000000 | 5481.76 |
1549843200000 | 5502.64 |
1549929600000 | 5540.57 |
1550016000000 | 5562.06 |
1550102400000 | 5537.04 |
1550188800000 | 5610.61 |
1550448000000 | 5642.31 |
1550534400000 | 5644.62 |
1550620800000 | 5690.85 |
1550707200000 | 5677.98 |
1550793600000 | 5687.68 |
1551052800000 | 5705.98 |
1551139200000 | 5730.83 |
1551225600000 | 5727.31 |
1551312000000 | 5734.48 |
1551398400000 | 5753.42 |
1551657600000 | 5736.74 |
1551744000000 | 5737.3 |
1551830400000 | 5743.07 |
1551916800000 | 5681.6 |
1552003200000 | 5633.35 |
1552262400000 | 5670.47 |
1552348800000 | 5692.69 |
1552435200000 | 5745.53 |
1552521600000 | 5786.36 |
1552608000000 | 5837.54 |
1552867200000 | 5862.62 |
1552953600000 | 5900.95 |
1553040000000 | 5855.28 |
1553126400000 | 5862.04 |
1553212800000 | 5749.02 |
1553472000000 | 5746.51 |
1553558400000 | 5767.8 |
1553644800000 | 5751.68 |
1553731200000 | 5739.41 |
1553817600000 | 5771.52 |
1554076800000 | 5837.49 |
1554163200000 | 5841.91 |
1554249600000 | 5918.08 |
1554336000000 | 5900.31 |
1554422400000 | 5911.62 |
1554681600000 | 5923.65 |
1554768000000 | 5904.78 |
1554854400000 | 5910.59 |
1554940800000 | 5924.53 |
1555027200000 | 5955.73 |
1555286400000 | 5962.16 |
1555372800000 | 5974.42 |
1555459200000 | 5984.19 |
1555545600000 | 5967.34 |
1555632000000 | 5967.38 |
1555891200000 | 5967.19 |
1555977600000 | 5968.26 |
1556064000000 | 5956.48 |
1556150400000 | 5915.59 |
1556236800000 | 5938.08 |
1556496000000 | 5947.65 |
1556582400000 | 5970.46 |
1556668800000 | 5982.72 |
1556755200000 | 5925.21 |
1556841600000 | 5951.83 |
1557100800000 | 5908.06 |
1557187200000 | 5822.73 |
1557273600000 | 5838.92 |
1557360000000 | 5764.39 |
1557446400000 | 5788.8 |
1557705600000 | 5723.69 |
1557792000000 | 5768.9 |
1557878400000 | 5793.4 |
1557964800000 | 5858.57 |
1558051200000 | 5830.46 |
1558310400000 | 5780.56 |
1558396800000 | 5823.12 |
1558483200000 | 5806.53 |
1558569600000 | 5724.31 |
1558656000000 | 5784.56 |
1558915200000 | 5795.07 |
1559001600000 | 5771.93 |
1559088000000 | 5681.14 |
1559174400000 | 5700.47 |
1559260800000 | 5665.7 |
1559520000000 | 5721.19 |
1559606400000 | 5766.96 |
1559692800000 | 5800.38 |
1559779200000 | 5814.7 |
1559865600000 | 5895.92 |
1560124800000 | 5899.22 |
1560211200000 | 5939.63 |
1560297600000 | 5924.83 |
1560384000000 | 5910.44 |
1560470400000 | 5865.37 |
1560729600000 | 5861.44 |
1560816000000 | 5939.35 |
1560902400000 | 5954.45 |
1560988800000 | 6020.54 |
1561075200000 | 6013.36 |
1561334400000 | 6035.74 |
1561420800000 | 6025.85 |
1561507200000 | 6006.23 |
1561593600000 | 6003.1 |
1561680000000 | 6050.93 |
1561939200000 | 6067.09 |
1562025600000 | 6073.33 |
1562112000000 | 6114.72 |
1562198400000 | 6123.91 |
1562284800000 | 6050.04 |
1562544000000 | 6043.19 |
1562630400000 | 6008.36 |
1562716800000 | 6022.58 |
1562803200000 | 6015.12 |
1562889600000 | 6013.33 |
1563148800000 | 6031.04 |
1563235200000 | 6031.85 |
1563321600000 | 6010.74 |
1563408000000 | 5994.34 |
1563494400000 | 6003.78 |
1563753600000 | 6010.99 |
1563840000000 | 6031.02 |
1563926400000 | 6027.86 |
1564012800000 | 6004.04 |
1564099200000 | 6005.22 |
1564358400000 | 6012.32 |
1564444800000 | 5932.52 |
1564531200000 | 5940.36 |
1564617600000 | 5922.82 |
1564704000000 | 5794.97 |
1564963200000 | 5706.17 |
1565049600000 | 5682.77 |
1565136000000 | 5707.45 |
1565222400000 | 5802.42 |
1565308800000 | 5754.39 |
1565568000000 | 5746.78 |
1565654400000 | 5763.4 |
1565740800000 | 5645.31 |
1565827200000 | 5610.52 |
1565913600000 | 5673.82 |
1566172800000 | 5733.1 |
1566259200000 | 5693.99 |
1566345600000 | 5764.57 |
1566432000000 | 5737.57 |
1566518400000 | 5706.89 |
1566777600000 | 5706.65 |
1566864000000 | 5732.26 |
1566950400000 | 5711.08 |
1567036800000 | 5768.02 |
1567123200000 | 5781.93 |
1567382400000 | 5780.24 |
1567468800000 | 5763.52 |
1567555200000 | 5851.13 |
1567641600000 | 5903.15 |
1567728000000 | 5922.72 |
1567987200000 | 5912.72 |
1568073600000 | 5912.42 |
1568160000000 | 5937.15 |
1568246400000 | 5965.97 |
1568332800000 | 6012.36 |
1568592000000 | 5940.05 |
1568678400000 | 5961.66 |
1568764800000 | 5968.71 |
1568851200000 | 6002.15 |
1568937600000 | 5995.46 |
1569196800000 | 5941.82 |
1569283200000 | 5940.55 |
1569369600000 | 5886.36 |
1569456000000 | 5915.05 |
1569542400000 | 5946.8 |
1569801600000 | 5939.81 |
1569888000000 | 5870.76 |
1569974400000 | 5728.1 |
1570060800000 | 5747.02 |
1570147200000 | 5786.4 |
1570406400000 | 5836.03 |
1570492800000 | 5753.33 |
1570579200000 | 5789.31 |
1570665600000 | 5846.68 |
1570752000000 | 5987.05 |
1571011200000 | 5951.02 |
1571097600000 | 6020 |
1571184000000 | 6021.42 |
1571270400000 | 6052.17 |
1571356800000 | 6047.28 |
1571616000000 | 6087.77 |
1571702400000 | 6092.08 |
1571788800000 | 6093.86 |
1571875200000 | 6126.93 |
1571961600000 | 6128.26 |
1572220800000 | 6141.62 |
1572307200000 | 6147.51 |
1572393600000 | 6158.91 |
1572480000000 | 6143.64 |
1572566400000 | 6195 |
1572825600000 | 6249.8 |
1572912000000 | 6219.3 |
1572998400000 | 6234.26 |
1573084800000 | 6242.68 |
1573171200000 | 6211.12 |
1573430400000 | 6214.58 |
1573516800000 | 6226.89 |
1573603200000 | 6209.99 |
1573689600000 | 6185.95 |
1573776000000 | 6238.86 |
1574035200000 | 6249.68 |
1574121600000 | 6243.21 |
1574208000000 | 6210.65 |
1574294400000 | 6194.68 |
1574380800000 | 6197.52 |
1574640000000 | 6244.62 |
1574726400000 | 6246.73 |
1574812800000 | 6256.79 |
1574899200000 | 6254.13 |
1574985600000 | 6237.8 |
1575244800000 | 6168.45 |
1575331200000 | 6131.47 |
1575417600000 | 6206.78 |
1575504000000 | 6200.53 |
1575590400000 | 6250.02 |
1575849600000 | 6247.76 |
1575936000000 | 6243.31 |
1576022400000 | 6257.16 |
1576108800000 | 6300.35 |
1576195200000 | 6371.07 |
1576454400000 | 6457.3 |
1576540800000 | 6428.57 |
1576627200000 | 6406.19 |
1576713600000 | 6412.86 |
1576800000000 | 6444.87 |
1577059200000 | 6445.38 |
1577145600000 | 6457.08 |
1577232000000 | 6457.32 |
1577318400000 | 6463.35 |
1577404800000 | 6512.71 |
1577664000000 | 6482.05 |
1577750400000 | 6488.61 |
1577923200000 | 6535.11 |
1578009600000 | 6496.73 |
1578268800000 | 6487.35 |
1578355200000 | 6473.4 |
1578441600000 | 6475.48 |
1578528000000 | 6486.92 |
1578614400000 | 6486.11 |
1578873600000 | 6487.41 |
1578960000000 | 6495.1 |
1579046400000 | 6512.4 |
1579132800000 | 6523 |
1579219200000 | 6557.8 |
1579478400000 | 6542.82 |
1579564800000 | 6540.93 |
1579651200000 | 6517.39 |
1579737600000 | 6455.75 |
1579824000000 | 6497.05 |
1580083200000 | 6340.02 |
1580169600000 | 6388.02 |
1580256000000 | 6412.02 |
1580342400000 | 6364.98 |
1580428800000 | 6318.41 |
1580688000000 | 6317.47 |
1580774400000 | 6410.3 |
1580860800000 | 6467.93 |
1580947200000 | 6478.21 |
1581033600000 | 6449.76 |
1581292800000 | 6427.56 |
1581379200000 | 6482.3 |
1581465600000 | 6512.14 |
1581552000000 | 6483.64 |
1581638400000 | 6469.95 |
1581897600000 | 6484.55 |
1581984000000 | 6451.63 |
1582070400000 | 6489.11 |
1582156800000 | 6441.44 |
1582243200000 | 6434.72 |
1582502400000 | 6196.78 |
1582588800000 | 6088.31 |
1582675200000 | 6090.66 |
1582761600000 | 5930.36 |
1582848000000 | 5712.95 |
1583107200000 | 5797.57 |
1583193600000 | 5906.25 |
1583280000000 | 5967.29 |
1583366400000 | 5908.13 |
1583452800000 | 5747.82 |
1583712000000 | 5360.44 |
1583798400000 | 5262.27 |
1583884800000 | 5193.45 |
1583971200000 | 4517.55 |
1584057600000 | 4582.43 |
1584316800000 | 4391.24 |
1584403200000 | 4427.09 |
1584489600000 | 4190.35 |
1584576000000 | 4275.69 |
1584662400000 | 4346.61 |
1584921600000 | 4190.71 |
1585008000000 | 4561.85 |
1585094400000 | 4714.46 |
1585180800000 | 4919.92 |
1585267200000 | 4766.07 |
1585526400000 | 4819.49 |
1585612800000 | 4876.37 |
1585699200000 | 4716.64 |
1585785600000 | 4724.16 |
1585872000000 | 4656.9 |
1586131200000 | 4820.99 |
1586217600000 | 4950.86 |
1586304000000 | 4942.9 |
1586390400000 | 5054.71 |
1586476800000 | 5053.25 |
1586736000000 | 5038.67 |
1586822400000 | 5095.6 |
1586908800000 | 4894.13 |
1586995200000 | 4897.59 |
1587081600000 | 5043.53 |
1587340800000 | 5071.65 |
1587427200000 | 4887.68 |
1587513600000 | 4969.33 |
1587600000000 | 5019.98 |
1587686400000 | 4957.04 |
1587945600000 | 5060.54 |
1588032000000 | 5142.31 |
1588118400000 | 5246.79 |
1588204800000 | 5182.58 |
1588291200000 | 5162.97 |
1588550400000 | 4991.73 |
1588636800000 | 5070.34 |
1588723200000 | 5028.89 |
1588809600000 | 5075.63 |
1588896000000 | 5165.45 |
1589155200000 | 5124.53 |
1589241600000 | 5164.25 |
1589328000000 | 5046.51 |
1589414400000 | 4930.7 |
1589500800000 | 4956.29 |
1589760000000 | 5184.51 |
1589846400000 | 5193.12 |
1589932800000 | 5271.65 |
1590019200000 | 5207.92 |
1590105600000 | 5178.1 |
1590364800000 | 5256.25 |
1590451200000 | 5355.03 |
1590537600000 | 5361.48 |
1590624000000 | 5486.74 |
1590710400000 | 5438.63 |
1590969600000 | 5508.47 |
1591056000000 | 5620.1 |
1591142400000 | 5781.9 |
1591228800000 | 5798.12 |
1591315200000 | 5928.99 |
1591574400000 | 5907.26 |
1591660800000 | 5863.84 |
1591747200000 | 5839.83 |
1591833600000 | 5617.9 |
1591920000000 | 5568.71 |
1592179200000 | 5563.58 |
1592265600000 | 5704.6 |
1592352000000 | 5738.02 |
1592438400000 | 5697.17 |
1592524800000 | 5714.65 |
1592784000000 | 5706.98 |
1592870400000 | 5825.37 |
1592956800000 | 5636.49 |
1593043200000 | 5645.07 |
1593129600000 | 5614.08 |
1593388800000 | 5662.22 |
1593475200000 | 5655.93 |
1593561600000 | 5682.61 |
1593648000000 | 5780.06 |
1593734400000 | 5740.04 |
1593993600000 | 5868.52 |
1594080000000 | 5818.76 |
1594166400000 | 5802.63 |
1594252800000 | 5741.39 |
1594339200000 | 5804.01 |
1594598400000 | 5886.17 |
1594684800000 | 5856.96 |
1594771200000 | 5969.01 |
1594857600000 | 5949.34 |
1594944000000 | 5953.34 |
1595203200000 | 6007 |
1595289600000 | 6054.11 |
1595376000000 | 6054.37 |
1595462400000 | 6055.39 |
1595548800000 | 5970.18 |
1595808000000 | 6029.74 |
1595894400000 | 6024.56 |
1595980800000 | 6043.67 |
1596067200000 | 5919.66 |
1596153600000 | 5878.82 |
1596412800000 | 5956.6 |
1596499200000 | 5963.18 |
1596585600000 | 6056.37 |
1596672000000 | 5992.52 |
1596758400000 | 5978.35 |
1597017600000 | 5988.59 |
1597104000000 | 6090.86 |
1597190400000 | 6179.19 |
1597276800000 | 6162.93 |
1597363200000 | 6086.48 |
1597622400000 | 6121.01 |
1597708800000 | 6115.23 |
1597795200000 | 6145.94 |
1597881600000 | 6045.74 |
1597968000000 | 6003.5 |
1598227200000 | 6117.6 |
1598313600000 | 6102.27 |
1598400000000 | 6151.05 |
1598486400000 | 6098.39 |
1598572800000 | 6120.53 |
1598832000000 | 6110.54 |
1598918400000 | 6093.58 |
1599004800000 | 6124.68 |
1599091200000 | 6043.5 |
1599177600000 | 5961.17 |
1599436800000 | 6069.53 |
1599523200000 | 5980.68 |
1599609600000 | 6088.37 |
1599696000000 | 6085.73 |
1599782400000 | 6075.62 |
1600041600000 | 6104.19 |
1600128000000 | 6135.39 |
1600214400000 | 6157.26 |
1600300800000 | 6114.27 |
1600387200000 | 6098.38 |
1600646400000 | 5843.39 |
1600732800000 | 5841.26 |
1600819200000 | 5853.64 |
1600905600000 | 5779.38 |
1600992000000 | 5762.68 |
1601251200000 | 5897.73 |
1601337600000 | 5907.77 |
1601424000000 | 5900.53 |
1601510400000 | 5916.71 |
1601596800000 | 5917.95 |
1601856000000 | 6007.68 |
1601942400000 | 6013.7 |
1602028800000 | 5989.37 |
1602115200000 | 6030.37 |
1602201600000 | 6096.01 |
1602460800000 | 6134.32 |
1602547200000 | 6066.84 |
1602633600000 | 6067.31 |
1602720000000 | 5910.44 |
1602806400000 | 5995.55 |
1603065600000 | 6015.6 |
1603152000000 | 6019.13 |
1603238400000 | 5964.95 |
1603324800000 | 5936.18 |
1603411200000 | 5980.4 |
1603670400000 | 5865.05 |
1603756800000 | 5815.05 |
1603843200000 | 5602.15 |
1603929600000 | 5555.34 |
1604016000000 | 5558.73 |
1604275200000 | 5643.9 |
1604361600000 | 5823.31 |
1604448000000 | 5930.57 |
1604534400000 | 6056.24 |
1604620800000 | 6069.01 |
1604880000000 | 6298.01 |
1604966400000 | 6354.38 |
1605052800000 | 6387.9 |
1605139200000 | 6360.16 |
1605225600000 | 6363.94 |
1605484800000 | 6450.42 |
1605571200000 | 6453.88 |
1605657600000 | 6485.34 |
1605744000000 | 6417.73 |
1605830400000 | 6457.94 |
1606089600000 | 6428.63 |
1606176000000 | 6522.39 |
1606262400000 | 6535.57 |
1606348800000 | 6530.92 |
1606435200000 | 6580.42 |
1606694400000 | 6518.48 |
1606780800000 | 6600.2 |
1606867200000 | 6628.47 |
1606953600000 | 6670.53 |
1607040000000 | 6704.57 |
1607299200000 | 6685.57 |
1607385600000 | 6687.2 |
1607472000000 | 6688.69 |
1607558400000 | 6695.25 |
1607644800000 | 6633.16 |
1607904000000 | 6662.7 |
1607990400000 | 6691.28 |
1608076800000 | 6762.12 |
1608163200000 | 6815.93 |
1608249600000 | 6784.81 |
1608508800000 | 6608.09 |
1608595200000 | 6658.92 |
1608681600000 | 6739.6 |
1608768000000 | 6746.55 |
1608854400000 | 6747.05 |
1609113600000 | 6808.28 |
1609200000000 | 6871.21 |
1609286400000 | 6879.58 |
1609372800000 | 6824.63 |
1609718400000 | 6893.73 |
1609804800000 | 6886.37 |
1609891200000 | 6989.1 |
1609977600000 | 7012.92 |
1610064000000 | 7063.91 |
1610323200000 | 6963.91 |
1610409600000 | 6975.41 |
1610496000000 | 6982.45 |
1610582400000 | 7019.88 |
1610668800000 | 6922.86 |
1610928000000 | 6925.32 |
1611014400000 | 6943.73 |
1611100800000 | 6979.89 |
1611187200000 | 6998.33 |
1611273600000 | 6964.79 |
1611532800000 | 6884.38 |
1611619200000 | 6946.16 |
1611705600000 | 6821.34 |
1611792000000 | 6840.21 |
1611878400000 | 6727.91 |
1612137600000 | 6770.92 |
1612224000000 | 6830.66 |
1612310400000 | 6842.64 |
1612396800000 | 6864.52 |
1612483200000 | 6893.62 |
1612742400000 | 6929.21 |
1612828800000 | 6950.8 |
1612915200000 | 6953.22 |
1613001600000 | 6983.38 |
1613088000000 | 7019.9 |
1613347200000 | 7124.35 |
1613433600000 | 7110.72 |
1613520000000 | 7010.2 |
1613606400000 | 6979.33 |
1613692800000 | 7048.34 |
1613952000000 | 7025.64 |
1614038400000 | 7012.64 |
1614124800000 | 7022.3 |
1614211200000 | 7058.83 |
1614297600000 | 6892.97 |
1614556800000 | 6971.74 |
1614643200000 | 6994.68 |
1614729600000 | 7005.98 |
1614816000000 | 6976.45 |
1614902400000 | 6856.81 |
1615161600000 | 6964.29 |
1615248000000 | 7034.65 |
1615334400000 | 7071.06 |
1615420800000 | 7144.77 |
1615507200000 | 7117.45 |
1615766400000 | 7108.35 |
1615852800000 | 7153.88 |
1615939200000 | 7124.02 |
1616025600000 | 7166.09 |
1616112000000 | 7100.4 |
1616371200000 | 7123.32 |
1616457600000 | 7069.25 |
1616544000000 | 7047.39 |
1616630400000 | 7012.86 |
1616716800000 | 7092.14 |
1616976000000 | 7087.35 |
1617062400000 | 7112.78 |
1617148800000 | 7111.63 |
1617235200000 | 7155.32 |
1617321600000 | 7157.04 |
1617580800000 | 7184.17 |
1617667200000 | 7246.73 |
1617753600000 | 7269.9 |
1617840000000 | 7310.83 |
1617926400000 | 7309.77 |
1618185600000 | 7291.4 |
1618272000000 | 7309.81 |
1618358400000 | 7355.55 |
1618444800000 | 7389.92 |
1618531200000 | 7462.52 |
1618790400000 | 7481.42 |
1618876800000 | 7361.92 |
1618963200000 | 7400.84 |
1619049600000 | 7450.22 |
1619136000000 | 7457.98 |
1619395200000 | 7497.2 |
1619481600000 | 7491.8 |
1619568000000 | 7499.11 |
1619654400000 | 7497.54 |
1619740800000 | 7426.86 |
1620000000000 | 7492.39 |
1620086400000 | 7368.43 |
1620172800000 | 7489.29 |
1620259200000 | 7521.93 |
1620345600000 | 7641.29 |
1620604800000 | 7664.35 |
1620691200000 | 7521.67 |
1620777600000 | 7496.57 |
1620864000000 | 7488.52 |
1620950400000 | 7611.48 |
1621209600000 | 7617.82 |
1621296000000 | 7676.46 |
1621382400000 | 7558.59 |
1621468800000 | 7655.89 |
1621555200000 | 7684.11 |
1621814400000 | 7715.88 |
1621900800000 | 7732.23 |
1621987200000 | 7715.93 |
1622073600000 | 7727.25 |
1622160000000 | 7757.71 |
1622419200000 | 7747.19 |
1622505600000 | 7817.5 |
1622592000000 | 7822.65 |
1622678400000 | 7773.62 |
1622764800000 | 7820.89 |
1623024000000 | 7854.34 |
1623110400000 | 7860.07 |
1623196800000 | 7871.45 |
1623283200000 | 7868.65 |
1623369600000 | 7878.19 |
1623628800000 | 7901.18 |
1623715200000 | 7912.23 |
1623801600000 | 7925.82 |
1623888000000 | 7806.53 |
1623974400000 | 7629.52 |
1624233600000 | 7716.86 |
1624320000000 | 7729.43 |
1624406400000 | 7707.98 |
1624492800000 | 7762.52 |
1624579200000 | 7788.67 |
1624838400000 | 7727.68 |
1624924800000 | 7733.56 |
1625011200000 | 7649.51 |
1625097600000 | 7702.22 |
1625184000000 | 7705.12 |
1625443200000 | 7741.77 |
1625529600000 | 7676.83 |
1625616000000 | 7712.55 |
1625702400000 | 7618.53 |
1625788800000 | 7727.31 |
1626048000000 | 7779.96 |
1626134400000 | 7754.21 |
1626220800000 | 7744.93 |
1626307200000 | 7672.26 |
1626393600000 | 7643.42 |
1626652800000 | 7467.9 |
1626739200000 | 7481.62 |
1626825600000 | 7620.16 |
1626912000000 | 7664.48 |
1626998400000 | 7725.56 |
1627257600000 | 7749.78 |
1627344000000 | 7722.35 |
1627430400000 | 7761.42 |
1627516800000 | 7858.37 |
1627603200000 | 7808.79 |
1627862400000 | 7870.12 |
1627948800000 | 7873.41 |
1628035200000 | 7920.17 |
1628121600000 | 7944.47 |
1628208000000 | 7891.42 |
1628467200000 | 7902.94 |
1628553600000 | 7909.97 |
1628640000000 | 7947.79 |
1628726400000 | 7961.46 |
1628812800000 | 8018.12 |
1629072000000 | 7971.63 |
1629158400000 | 7938 |
1629244800000 | 7940.3 |
1629331200000 | 7799.65 |
1629417600000 | 7823.05 |
1629676800000 | 7922.6 |
1629763200000 | 7934.41 |
1629849600000 | 7928.65 |
1629936000000 | 7905.14 |
1630022400000 | 7959.89 |
1630281600000 | 7974.38 |
1630368000000 | 7946.06 |
1630454400000 | 8016.56 |
1630540800000 | 8055.34 |
1630627200000 | 8020.99 |
1630886400000 | 8063.3 |
1630972800000 | 8015.81 |
1631059200000 | 7913.04 |
1631145600000 | 7911.31 |
1631232000000 | 7901.92 |
1631491200000 | 7911.53 |
1631577600000 | 7919.13 |
1631664000000 | 7865.66 |
1631750400000 | 7861.96 |
1631836800000 | 7771.94 |
1632096000000 | 7627.54 |
1632182400000 | 7704.63 |
1632268800000 | 7790.9 |
1632355200000 | 7874.41 |
1632441600000 | 7779.51 |
1632700800000 | 7760.03 |
1632787200000 | 7581.96 |
1632873600000 | 7590.39 |
1632960000000 | 7575.12 |
1633046400000 | 7545.47 |
1633305600000 | 7538 |
1633392000000 | 7611.78 |
1633478400000 | 7499.27 |
1633564800000 | 7634.67 |
1633651200000 | 7626.75 |
1633910400000 | 7633.88 |
1633996800000 | 7613.09 |
1634083200000 | 7676.87 |
1634169600000 | 7778.38 |
1634256000000 | 7846.75 |
1634515200000 | 7807.33 |
1634601600000 | 7863.47 |
1634688000000 | 7893.19 |
1634774400000 | 7882.98 |
1634860800000 | 7918.82 |
1635120000000 | 7910.59 |
1635206400000 | 7956.02 |
1635292800000 | 7920.63 |
1635379200000 | 7988.87 |
1635465600000 | 7922.55 |
1635724800000 | 7992.04 |
1635811200000 | 7996.72 |
1635897600000 | 8023.81 |
1635984000000 | 8027.92 |
1636070400000 | 8029.65 |
1636329600000 | 8060.35 |
1636416000000 | 8039.5 |
1636502400000 | 8011.86 |
1636588800000 | 8007.84 |
1636675200000 | 8004.7 |
1636934400000 | 8018.48 |
1637020800000 | 7984.21 |
1637107200000 | 7973.85 |
1637193600000 | 7957.43 |
1637280000000 | 7906.09 |
1637539200000 | 7846.36 |
1637625600000 | 7765.78 |
1637712000000 | 7730.6 |
1637798400000 | 7771.37 |
1637884800000 | 7555.88 |
1638144000000 | 7586.43 |
1638230400000 | 7510.72 |
1638316800000 | 7689.83 |
1638403200000 | 7600.58 |
1638489600000 | 7534.4 |
1638748800000 | 7608.08 |
1638835200000 | 7777.98 |
1638921600000 | 7786.86 |
1639008000000 | 7750.6 |
1639094400000 | 7736.17 |
1639353600000 | 7680.13 |
1639440000000 | 7618.26 |
1639526400000 | 7623.79 |
1639612800000 | 7762.1 |
1639699200000 | 7691.85 |
1639958400000 | 7593.5 |
1640044800000 | 7687.73 |
1640131200000 | 7795.65 |
1640217600000 | 7859.54 |
1640304000000 | 7864.48 |
1640563200000 | 7906.98 |
1640649600000 | 7937.2 |
1640736000000 | 7960.43 |
1640822400000 | 7960.78 |
1640908800000 | 7973.77 |
1641168000000 | 7957.24 |
1641254400000 | 8034.2 |
1641340800000 | 8052.76 |
1641427200000 | 7928.66 |
1641513600000 | 7938.66 |
1641772800000 | 7813.93 |
1641859200000 | 7895.11 |
1641945600000 | 8003.73 |
1642032000000 | 8015.58 |
1642118400000 | 7917.76 |
1642377600000 | 7948.22 |
1642464000000 | 7817.1 |
1642550400000 | 7843.53 |
1642636800000 | 7885.94 |
1642723200000 | 7738.56 |
1642982400000 | 7417.84 |
1643068800000 | 7450.51 |
1643155200000 | 7581.71 |
1643241600000 | 7553.76 |
1643328000000 | 7491.24 |
1643587200000 | 7577.09 |
1643673600000 | 7699.22 |
1643760000000 | 7764.03 |
1643846400000 | 7708.75 |
1643932800000 | 7626.31 |
1644192000000 | 7681.08 |
1644278400000 | 7668.52 |
1644364800000 | 7807.19 |
1644451200000 | 7815.14 |
1644537600000 | 7723.08 |
1644796800000 | 7516.94 |
1644883200000 | 7663.07 |
1644969600000 | 7674.72 |
1645056000000 | 7617.31 |
1645142400000 | 7535.44 |
1645401600000 | 7414.29 |
1645488000000 | 7418.51 |
1645574400000 | 7389.84 |
1645660800000 | 6972.34 |
1645747200000 | 7312.99 |
1646006400000 | 7266.41 |
1646092800000 | 7038.54 |
1646179200000 | 7054.1 |
1646265600000 | 6919.65 |
1646352000000 | 6581.81 |
1646611200000 | 6468.74 |
1646697600000 | 6454.83 |
1646784000000 | 6850.77 |
1646870400000 | 6728.96 |
1646956800000 | 6756.96 |
1647216000000 | 6855.16 |
1647302400000 | 6843.66 |
1647388800000 | 7069 |
1647475200000 | 7179.06 |
1647561600000 | 7109.57 |
1647820800000 | 7112.75 |
1647907200000 | 7156.14 |
1647993600000 | 7071.9 |
1648080000000 | 7063.35 |
1648166400000 | 7055.18 |
1648425600000 | 7057.11 |
1648512000000 | 7266.83 |
1648598400000 | 7282.15 |
1648684800000 | 7191.41 |
1648771200000 | 7175.58 |
1649030400000 | 7208.89 |
1649116800000 | 7185.52 |
1649203200000 | 7066.35 |
1649289600000 | 7050.77 |
1649376000000 | 7123.18 |
1649635200000 | 7101.86 |
1649721600000 | 7062.34 |
1649808000000 | 7048.01 |
1649894400000 | 7048.25 |
1649980800000 | 7048.43 |
1650240000000 | 7047.9 |
1650326400000 | 7005.09 |
1650412800000 | 7114.15 |
1650499200000 | 7120.66 |
1650585600000 | 6950.76 |
1650844800000 | 6783.53 |
1650931200000 | 6690.17 |
1651017600000 | 6659.48 |
1651104000000 | 6702.72 |
1651190400000 | 6774.98 |
1651449600000 | 6666 |
1651536000000 | 6713.92 |
1651622400000 | 6651.12 |
1651708800000 | 6597.23 |
1651795200000 | 6509.17 |
1652054400000 | 6294.39 |
1652140800000 | 6345.67 |
1652227200000 | 6456.21 |
1652313600000 | 6329.11 |
1652400000000 | 6453.72 |
1652659200000 | 6462.84 |
1652745600000 | 6624.27 |
1652832000000 | 6536.54 |
1652918400000 | 6498.84 |
1653004800000 | 6525.63 |
1653264000000 | 6683.09 |
1653350400000 | 6645.25 |
1653436800000 | 6656.73 |
1653523200000 | 6731.05 |
1653609600000 | 6823.6 |
1653868800000 | 6909.71 |
1653955200000 | 6818.75 |
1654041600000 | 6723.68 |
1654128000000 | 6793.75 |
1654214400000 | 6780.6 |
1654473600000 | 6841.42 |
1654560000000 | 6812.65 |
1654646400000 | 6789.49 |
1654732800000 | 6647.11 |
1654819200000 | 6398.56 |
1655078400000 | 6184.72 |
1655164800000 | 6101.76 |
1655251200000 | 6186.01 |
1655337600000 | 6084.9 |
1655424000000 | 6064.87 |
1655683200000 | 6170.81 |
1655769600000 | 6210.89 |
1655856000000 | 6186.26 |
1655942400000 | 6097.67 |
1656028800000 | 6264.74 |
1656288000000 | 6330.69 |
1656374400000 | 6297.44 |
1656460800000 | 6238.9 |
1656547200000 | 6131.72 |
1656633600000 | 6096.5 |
1656892800000 | 6150.53 |
1656979200000 | 5917.92 |
1657065600000 | 5988.43 |
1657152000000 | 6086.25 |
1657238400000 | 6119.05 |
1657497600000 | 6036.26 |
1657584000000 | 6045.48 |
1657670400000 | 6019.34 |
1657756800000 | 5861.36 |
1657843200000 | 6014.11 |
1658102400000 | 6141.58 |
1658188800000 | 6258.47 |
1658275200000 | 6222.24 |
1658361600000 | 6234.94 |
1658448000000 | 6276.28 |
1658707200000 | 6277.75 |
1658793600000 | 6226.54 |
1658880000000 | 6246.46 |
1658966400000 | 6335.03 |
1659052800000 | 6441.43 |
1659312000000 | 6477.63 |
1659398400000 | 6412.37 |
1659484800000 | 6401.63 |
1659571200000 | 6465.92 |
1659657600000 | 6390.29 |
1659916800000 | 6469.62 |
1660003200000 | 6431.88 |
1660089600000 | 6570.22 |
1660176000000 | 6574.21 |
1660262400000 | 6521.16 |
1660521600000 | 6510.44 |
1660608000000 | 6513.33 |
1660694400000 | 6445.23 |
1660780800000 | 6452.17 |
1660867200000 | 6351.27 |
1661126400000 | 6246.75 |
1661212800000 | 6233.64 |
1661299200000 | 6246.74 |
1661385600000 | 6260.99 |
1661472000000 | 6177.84 |
1661731200000 | 6107.41 |
1661817600000 | 6069.76 |
1661904000000 | 6040.41 |
1661990400000 | 5866.77 |
1662076800000 | 6039.62 |
1662336000000 | 5940.98 |
1662422400000 | 5943.41 |
1662508800000 | 5936.6 |
1662595200000 | 5971.22 |
1662681600000 | 6112.07 |
1662940800000 | 6273.98 |
1663027200000 | 6108.39 |
1663113600000 | 6046.51 |
1663200000000 | 6005.94 |
1663286400000 | 5932.04 |
1663545600000 | 5914.9 |
1663632000000 | 5842.67 |
1663718400000 | 5825.34 |
1663804800000 | 5688.23 |
1663891200000 | 5495.89 |
1664150400000 | 5441.94 |
1664236800000 | 5422.78 |
1664323200000 | 5444.67 |
1664409600000 | 5432.34 |
1664496000000 | 5514.59 |
1664755200000 | 5569.24 |
1664841600000 | 5823.89 |
1664928000000 | 5709.83 |
1665014400000 | 5665.22 |
1665100800000 | 5569.2 |
1665360000000 | 5499.05 |
1665446400000 | 5472.78 |
1665532800000 | 5442.46 |
1665619200000 | 5493.79 |
1665705600000 | 5546.46 |
1665964800000 | 5682.09 |
1666051200000 | 5722.34 |
1666137600000 | 5660.18 |
1666224000000 | 5703.34 |
1666310400000 | 5644.78 |
1666569600000 | 5773.74 |
1666656000000 | 5896.69 |
1666742400000 | 5987.03 |
1666828800000 | 5955.67 |
1666915200000 | 5937.87 |
1667174400000 | 5922.19 |
1667260800000 | 5950.21 |
1667347200000 | 5932.9 |
1667433600000 | 5814.44 |
1667520000000 | 6004.4 |
1667779200000 | 6085.45 |
1667865600000 | 6171.32 |
1667952000000 | 6130.26 |
1668038400000 | 6388.87 |
1668124800000 | 6480.01 |
1668384000000 | 6493.41 |
1668470400000 | 6540.96 |
1668556800000 | 6506.15 |
1668643200000 | 6432.18 |
1668729600000 | 6524.95 |
1668988800000 | 6445.66 |
1669075200000 | 6522.7299 |
1669161600000 | 6617.99 |
1669248000000 | 6670.21 |
1669334400000 | 6668.38 |
1669593600000 | 6622.4 |
1669680000000 | 6589.87 |
1669766400000 | 6595.76 |
1669852800000 | 6774.96 |
1669939200000 | 6752.65 |
1670198400000 | 6761.07 |
1670284800000 | 6707.03 |
1670371200000 | 6665.62 |
1670457600000 | 6681.66 |
1670544000000 | 6733.8 |
1670803200000 | 6690.59 |
1670889600000 | 6850.86 |
1670976000000 | 6855.33 |
1671062400000 | 6662.66 |
1671148800000 | 6563.15 |
1671408000000 | 6559.34 |
1671494400000 | 6572.36 |
1671580800000 | 6667.16 |
1671667200000 | 6596.68 |
1671753600000 | 6605.72 |
1672012800000 | 6606.17 |
1672099200000 | 6636.29 |
1672185600000 | 6607.06 |
1672272000000 | 6681.86 |
1672358400000 | 6602.37 |
1672617600000 | 6666.45 |
1672704000000 | 6672.49 |
1672790400000 | 6792.18 |
1672876800000 | 6721.75 |
1672963200000 | 6853.62 |
1673222400000 | 7002.59 |
1673308800000 | 6952.95 |
1673395200000 | 6993.4 |
1673481600000 | 7073.26 |
1673568000000 | 7123.33 |
1673827200000 | 7154.41 |
1673913600000 | 7167.34 |
1674000000000 | 7204.1 |
1674086400000 | 7067.08 |
1674172800000 | 7121.67 |
1674432000000 | 7181.38 |
1674518400000 | 7169.98 |
1674604800000 | 7167.1 |
1674691200000 | 7160.66 |
1674777600000 | 7168.14 |
1675036800000 | 7176.96 |
1675123200000 | 7151.59 |
1675209600000 | 7186.26 |
1675296000000 | 7289.38 |
1675382400000 | 7262.89 |
1675641600000 | 7123.78 |
1675728000000 | 7112.98 |
1675814400000 | 7154.47 |
1675900800000 | 7225.68 |
1675987200000 | 7105.4 |
1676246400000 | 7199.43 |
1676332800000 | 7204.57 |
1676419200000 | 7209.17 |
1676505600000 | 7221.8 |
1676592000000 | 7201.31 |
1676851200000 | 7224.28 |
1676937600000 | 7208.89 |
1677024000000 | 7149.55 |
1677110400000 | 7136 |
1677196800000 | 7024.56 |
1677456000000 | 7138.97 |
1677542400000 | 7117.34 |
1677628800000 | 7110.98 |
1677715200000 | 7111.77 |
1677801600000 | 7165.91 |
1678060800000 | 7218.56 |
1678147200000 | 7100.58 |
1678233600000 | 7085.55 |
1678320000000 | 7087.99 |
1678406400000 | 7071.88 |
1678665600000 | 6934.64 |
1678752000000 | 7031.96 |
1678838400000 | 6710.4 |
1678924800000 | 6851.02 |
1679011200000 | 6786.31 |
1679270400000 | 6901.1 |
1679356800000 | 7023.11 |
1679443200000 | 7052.02 |
1679529600000 | 7102.72 |
1679616000000 | 6928.67 |
1679875200000 | 7013.88 |
1679961600000 | 7043.15 |
1680048000000 | 7131.31 |
1680134400000 | 7257.45 |
1680220800000 | 7273.94 |
1680480000000 | 7293.2 |
1680566400000 | 7343.32 |
1680652800000 | 7299.92 |
1680739200000 | 7347.16 |
1680825600000 | 7347.05 |
1681084800000 | 7292.76 |
1681171200000 | 7384.68 |
1681257600000 | 7441.86 |
1681344000000 | 7520.84 |
1681430400000 | 7537.27 |
1681689600000 | 7473.14 |
1681776000000 | 7533.12 |
1681862400000 | 7522.21 |
1681948800000 | 7527.26 |
1682035200000 | 7550.77 |
1682294400000 | 7597.68 |
1682380800000 | 7536.39 |
1682467200000 | 7517.27 |
1682553600000 | 7512.35 |
1682640000000 | 7574.56 |
1682899200000 | 7537.8 |
1682985600000 | 7445.98 |
1683072000000 | 7523.2 |
1683158400000 | 7458.34 |
1683244800000 | 7545.47 |
1683504000000 | 7582.65 |
1683590400000 | 7522.94 |
1683676800000 | 7505.01 |
1683763200000 | 7477.55 |
1683849600000 | 7473.04 |
1684108800000 | 7490.76 |
1684195200000 | 7460.47 |
1684281600000 | 7419.48 |
1684368000000 | 7416.06 |
1684454400000 | 7478.83 |
1684713600000 | 7494.85 |
1684800000000 | 7436.38 |
1684886400000 | 7293.62 |
1684972800000 | 7247.28 |
1685059200000 | 7317.8 |
1685318400000 | 7312.64 |
1685404800000 | 7261.59 |
1685491200000 | 7139.03 |
1685577600000 | 7242.22 |
1685664000000 | 7348.67 |
1685923200000 | 7305.96 |
1686009600000 | 7320.25 |
1686096000000 | 7317.38 |
1686182400000 | 7359.84 |
1686268800000 | 7339.66 |
1686528000000 | 7342.74 |
1686614400000 | 7421.74 |
1686700800000 | 7484.26 |
1686787200000 | 7517.44 |
1686873600000 | 7565.44 |
1687132800000 | 7487.97 |
1687219200000 | 7429.12 |
1687305600000 | 7430.99 |
1687392000000 | 7397.42 |
1687478400000 | 7323.14 |
1687737600000 | 7334.02 |
1687824000000 | 7363.77 |
1687910400000 | 7379.77 |
1687996800000 | 7381.85 |
1688083200000 | 7480.17 |
1688342400000 | 7463.7 |
1688428800000 | 7465.54 |
1688515200000 | 7394.49 |
1688601600000 | 7218.74 |
1688688000000 | 7276.51 |
1688947200000 | 7307.3 |
1689033600000 | 7370.57 |
1689120000000 | 7566.98 |
1689206400000 | 7665.06 |
1689292800000 | 7690.57 |
1689552000000 | 7636.02 |
1689638400000 | 7681.31 |
1689724800000 | 7666.89 |
1689811200000 | 7672.58 |
1689897600000 | 7673.55 |
1690156800000 | 7656.5 |
1690243200000 | 7666.67 |
1690329600000 | 7636.94 |
1690416000000 | 7691.07 |
1690502400000 | 7708.38 |
1690761600000 | 7711.57 |
1690848000000 | 7611.63 |
1690934400000 | 7474.14 |
1691020800000 | 7431.02 |
1691107200000 | 7515.18 |
1691366400000 | 7508.46 |
1691452800000 | 7453.98 |
1691539200000 | 7515.44 |
1691625600000 | 7605.77 |
1691712000000 | 7493.23 |
1691971200000 | 7457.95 |
1692057600000 | 7410.8 |
1692144000000 | 7384.73 |
1692230400000 | 7311.07 |
1692316800000 | 7256.84 |
1692576000000 | 7274.51 |
1692662400000 | 7298.15 |
1692748800000 | 7322.39 |
1692835200000 | 7291.25 |
1692921600000 | 7242.78 |
1693180800000 | 7332.42 |
1693267200000 | 7416.62 |
1693353600000 | 7471.52 |
1693440000000 | 7402.18 |
1693526400000 | 7371.05 |
1693785600000 | 7354.08 |
1693872000000 | 7286.45 |
1693958400000 | 7245.21 |
1694044800000 | 7236.68 |
1694131200000 | 7258.87 |
1694390400000 | 7302.24 |
1694476800000 | 7268.34 |
1694563200000 | 7259.2 |
1694649600000 | 7320.95 |
1694736000000 | 7339.42 |
1694995200000 | 7265.76 |
1695081600000 | 7272.33 |
1695168000000 | 7357.19 |
1695254400000 | 7223.78 |
1695340800000 | 7202.85 |
1695600000000 | 7107.51 |
1695686400000 | 7070.1 |
1695772800000 | 7010.02 |
1695859200000 | 7070.38 |
1695945600000 | 7113.38 |
1696204800000 | 6983.75 |
1696291200000 | 6896.46 |
1696377600000 | 6897.68 |
1696464000000 | 6942.59 |
1696550400000 | 7001.94 |
1696809600000 | 6990.89 |
1696896000000 | 7162.4 |
1696982400000 | 7192.61 |
1697068800000 | 7156.64 |
1697155200000 | 7055.52 |
1697414400000 | 7100.05 |
1697500800000 | 7112.08 |
1697587200000 | 7012.39 |
1697673600000 | 6950.23 |
1697760000000 | 6866.47 |
1698019200000 | 6883.87 |
1698105600000 | 6896.07 |
1698192000000 | 6892.63 |
1698278400000 | 6831.87 |
1698364800000 | 6795.25 |
1698624000000 | 6844.81 |
1698710400000 | 6850.67 |
1698796800000 | 6875.7 |
1698883200000 | 7035.73 |
1698969600000 | 7118.71 |
1699228800000 | 7119.91 |
1699315200000 | 7067.72 |
1699401600000 | 7101.2 |
1699488000000 | 7167.29 |
1699574400000 | 7066.81 |
1699833600000 | 7130.52 |
1699920000000 | 7318.64 |
1700006400000 | 7368.94 |
1700092800000 | 7332.31 |
1700179200000 | 7411.46 |
1700438400000 | 7456.22 |
1700524800000 | 7449.56 |
1700611200000 | 7425.22 |
1700697600000 | 7477.29 |
1700784000000 | 7521.99 |
1701043200000 | 7492.33 |
1701129600000 | 7503.44 |
1701216000000 | 7529.51 |
1701302400000 | 7527.49 |
1701388800000 | 7549.56 |
1701648000000 | 7533.19 |
1701734400000 | 7554.61 |
1701820800000 | 7580.88 |
1701907200000 | 7557.64 |
1701993600000 | 7602.08 |
1702252800000 | 7606.33 |
1702339200000 | 7617.8 |
1702425600000 | 7621.75 |
1702512000000 | 7824.71 |
1702598400000 | 7771.73 |
1702857600000 | 7750.61 |
1702944000000 | 7828.04 |
1703030400000 | 7832.52 |
1703116800000 | 7830.08 |
1703203200000 | 7855.6 |
1703462400000 | 7854.12 |
1703548800000 | 7858.54 |
1703635200000 | 7935.6 |
1703721600000 | 7928.49 |
1703808000000 | 7902.72 |
1704153600000 | 7824.45 |
1704240000000 | 7733.51 |
1704326400000 | 7824.45 |
1704412800000 | 7820.67 |
1704672000000 | 7842.87 |
1704758400000 | 7791.66 |
1704844800000 | 7814.69 |
1704931200000 | 7740.74 |
1705017600000 | 7818.67 |
1705276800000 | 7766.5 |
1705363200000 | 7697.1 |
1705449600000 | 7592.53 |
1705536000000 | 7636.83 |
1705622400000 | 7641.07 |
1705881600000 | 7700.72 |
1705968000000 | 7643.1 |
1706054400000 | 7781.67 |
1706140800000 | 7754.85 |
1706227200000 | 7865.5 |
1706486400000 | 7836.41 |
1706572800000 | 7877.04 |
1706659200000 | 7897.25 |
1706745600000 | 7847.41 |
1706832000000 | 7829.42 |
1707091200000 | 7774 |
1707177600000 | 7835.79 |
1707264000000 | 7826.84 |
1707350400000 | 7822.44 |
1707436800000 | 7834.89 |
1707696000000 | 7861.71 |
1707782400000 | 7752.49 |
1707868800000 | 7794.39 |
1707955200000 | 7881.13 |
1708041600000 | 7936.93 |
1708300800000 | 7949.77 |
1708387200000 | 7986.33 |
1708473600000 | 7957.98 |
1708560000000 | 8028.43 |
1708646400000 | 8072.09 |
1708905600000 | 8065.6 |
1708992000000 | 8076.04 |
1709078400000 | 8037.61 |
1709164800000 | 8029.26 |
1709251200000 | 8085.31 |
1709510400000 | 8102.55 |
1709596800000 | 8090.7 |
1709683200000 | 8145.66 |
1709769600000 | 8253.7099 |
1709856000000 | 8280.49 |
1710115200000 | 8227.51 |
1710201600000 | 8302 |
1710288000000 | 8333.47 |
1710374400000 | 8280.89 |
1710460800000 | 8253.04 |
1710720000000 | 8235.89 |
1710806400000 | 8237.36 |
1710892800000 | 8233.49 |
1710979200000 | 8315.55 |
1711065600000 | 8282.67 |
1711324800000 | 8304.17 |
1711411200000 | 8313.61 |
1711497600000 | 8317.08 |
1711584000000 | 8318.67 |
1711670400000 | 8318.76 |
1711929600000 | 8274.43 |
1712016000000 | 8229.8799 |
1712102400000 | 8295.12 |
1712188800000 | 8344.43 |
1712275200000 | 8240.3799 |
1712534400000 | 8305.62 |
1712620800000 | 8259.6 |
1712707200000 | 8194.54 |
1712793600000 | 8130.02 |
1712880000000 | 8090.55 |
1713139200000 | 8097.53 |
1713225600000 | 7980.83 |
1713312000000 | 7989.53 |
1713398400000 | 8021.24 |
1713484800000 | 8031.26 |
1713744000000 | 8071.12 |
1713830400000 | 8202.64 |
1713916800000 | 8167.36 |
1714003200000 | 8134.78 |
1714089600000 | 8208.85 |
1714348800000 | 8239.86 |
1714435200000 | 8173.87 |
1714521600000 | 8158.31 |
1714608000000 | 8146.1 |
1714694400000 | 8244.27 |
1714953600000 | 8300.67 |
1715040000000 | 8393.29 |
1715126400000 | 8402.5 |
1715212800000 | 8449.84 |
1715299200000 | 8505.73 |
1715558400000 | 8541.84 |
1715644800000 | 8569.17 |
1715731200000 | 8642.97 |
1715817600000 | 8643.18 |
1715904000000 | 8640.98 |
1716163200000 | 8655.97 |
1716249600000 | 8642.23 |
1716336000000 | 8591.91 |
1716422400000 | 8592.53 |
1716508800000 | 8589.87 |
1716768000000 | 8628.36 |
1716854400000 | 8590.34 |
1716940800000 | 8451.62 |
1717027200000 | 8521.25 |
1717113600000 | 8563.36 |
1717372800000 | 8602.53 |
1717459200000 | 8562.9 |
1717545600000 | 8626.3799 |
1717632000000 | 8696.99 |
1717718400000 | 8627.27 |
1717977600000 | 8542.62 |
1718064000000 | 8455.42 |
1718150400000 | 8643.83 |
1718236800000 | 8476.55 |
1718323200000 | 8332.66 |
1718582400000 | 8361.82 |
1718668800000 | 8436.4 |
1718755200000 | 8431.29 |
1718841600000 | 8488.79 |
1718928000000 | 8397.8799 |
1719187200000 | 8496.23 |
1719273600000 | 8456.12 |
1719360000000 | 8395.56 |
1719446400000 | 8383.3799 |
1719532800000 | 8371.59 |
1719792000000 | 8406.19 |
1719878400000 | 8382.3799 |
1719964800000 | 8489.14 |
1720051200000 | 8541.22 |
1720137600000 | 8534.28 |
1720396800000 | 8538.69 |
1720483200000 | 8449.07 |
1720569600000 | 8529.23 |
1720656000000 | 8621.79 |
1720742400000 | 8723.39 |
1721001600000 | 8639.87 |
1721088000000 | 8583.39 |
1721174400000 | 8583.62 |
1721260800000 | 8556.05 |
1721347200000 | 8473.08 |
1721606400000 | 8549.02 |
1721692800000 | 8529.2 |
1721779200000 | 8481.51 |
1721865600000 | 8425.31 |
1721952000000 | 8493.39 |
1722211200000 | 8445.47 |
1722297600000 | 8472.36 |
1722384000000 | 8554.2 |
1722470400000 | 8430.4 |
1722556800000 | 8300.7 |
1722816000000 | 8160.35 |
1722902400000 | 8150.24 |
1722988800000 | 8275.43 |
1723075200000 | 8270.14 |
1723161600000 | 8326.76 |
1723420800000 | 8331.34 |
1723507200000 | 8394.48 |
1723593600000 | 8495.27 |
1723680000000 | 8559.81 |
1723766400000 | 8591.53 |
1724025600000 | 8703.45 |
1724112000000 | 8699.86 |
1724198400000 | 8738.19 |
1724284800000 | 8760.18 |
1724371200000 | 8846.4599 |
1724630400000 | 8843.37 |
1724716800000 | 8852.59 |
1724803200000 | 8853.14 |
1724889600000 | 8876.25 |
1724976000000 | 8881.8 |
1725235200000 | 8882.06 |
1725321600000 | 8773.62 |
1725408000000 | 8725.95 |
1725494400000 | 8666.52 |
1725580800000 | 8606.57 |
1725840000000 | 8616.32 |
1725926400000 | 8547.9599 |
1726012800000 | 8544 |
1726099200000 | 8636.47 |
1726185600000 | 8739.58 |
1726444800000 | 8751.68 |
1726531200000 | 8785.42 |
1726617600000 | 8735.1299 |
1726704000000 | 8863.81 |
1726790400000 | 8751.87 |
1727049600000 | 8779.59 |
1727136000000 | 8856.79 |
1727222400000 | 8863.1 |
1727308800000 | 8966.19 |
1727395200000 | 9015.51 |
1727654400000 | 8913.74 |
1727740800000 | 8813.78 |
1727827200000 | 8785.64 |
1727913600000 | 8690.34 |
1728000000000 | 8687.92 |
1728259200000 | 8711.25 |
1728345600000 | 8661.73 |
1728432000000 | 8700.55 |
1728518400000 | 8666.58 |
1728604800000 | 8730.65 |
1728864000000 | 8753.69 |
1728950400000 | 8670.9599 |
1729036800000 | 8635.16 |
1729123200000 | 8666.92 |
1729209600000 | 8706.42 |
1729468800000 | 8632.55 |
1729555200000 | 8594.73 |
1729641600000 | 8541.29 |
1729728000000 | 8562.25 |
1729814400000 | 8587.2099 |
1730073600000 | 8610.2 |
1730160000000 | 8548.9599 |
1730246400000 | 8490.26 |
1730332800000 | 8386.87 |
1730419200000 | 8471.2099 |
1730678400000 | 8481.03 |
1730764800000 | 8489.14 |
1730851200000 | 8319.94 |
1730937600000 | 8431.34 |
1731024000000 | 8327.51 |
1731283200000 | 8343.42 |
1731369600000 | 8149.67 |
1731456000000 | 8128.01 |
1731542400000 | 8205.41 |
1731628800000 | 8108.16 |
1731888000000 | 8139.65 |
1731974400000 | 8113.53 |
1732060800000 | 8062.2 |
1732147200000 | 8093.71 |
1732233600000 | 8110.97 |
1732492800000 | 8174.61 |
1732579200000 | 8126.27 |
1732665600000 | 8179.4 |
1732752000000 | 8203.28 |
1732838400000 | 8257.32 |
STOXX Europe AC | STOXX World AC | |
---|---|---|
2017 | 25.021621831609 | 24.03445048932 |
2018 | -14.77180623654 | -9.6922185503972 |
2019 | 24.479144370274 | 26.708974222553 |
2020 | 5.1380830355138 | 16.343359533898 |
2021 | 16.768485866202 | 17.975102675765 |
2022 | -17.198890863419 | -18.769350384106 |
2023 | 19.695200359873 | 22.178237906734 |
2024 | 4.8908174576173 | 22.010793710494 |
Methodology
The STOXX Europe AC Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Europe covering approximately 85% of investable market capitalization. STOXX Europe AC Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1213335164 | SWEUR | .SWEUR | |
Price EUR | CH1213335180 | SWEUP | .SWEUP | |
Gross Return EUR | CH1213335172 | SWEUGR | .SWEUGR | |
Gross Return USD | CH1213335149 | SWEUGV | .SWEUGV | |
Price USD | CH1213335156 | SWEUL | .SWEUL | |
Net Return USD | CH1213335131 | SWEUV | SWEUV INDEX | .SWEUV |
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 March. 21, 1997 |
History | Available from Mar. 21, 1997 |
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 |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 3.212% |
ASML HLDG | Technology | Netherlands | 2.595% |
SAP | Technology | Germany | 2.264% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 2.124% |
NOVARTIS | Health Care | Switzerland | 1.989% |
ASTRAZENECA | Health Care | UK | 1.953% |
ROCHE HLDG P | Health Care | Switzerland | 1.903% |
SHELL | Energy | UK | 1.899% |
HSBC | Banks | UK | 1.602% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 1.494% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.