Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
STOXX Eastern Europe 50
Index Description
The STOXX Global and Country blue-chip indices are fixed-number indices designed to represent the largest components by free-float market cap of their geographic region defined by the relevant benchmark indices.
Key facts
- Liquid indices, as they cover about 60% of the free-float market cap of the relevant benchmark index
- The indices are diversified, as they incorporate a capping factor to ensure that no country/component can dominate the index
- Buffers are used to achieve the fixed number of components and to maintain stability of the indices by reducing index composition changes
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 Eastern Europe 50 | 364.0 | 193.7 | 3.9 | 3.2 | 12.0 | 1.2 | 6.2 | 0.6 | 7.9 |
STOXX Europe Total Market | 16,198.4 | 12,413.5 | 6.6 | 0.9 | 356.2 | 0.0 | 2.9 | 0.0 | 3.1 |
Supersector weighting (top 10)
Banks | 39.3 |
---|---|
Energy | 11.9 |
Utilities | 7.8 |
Consumer Products and Services | 6.7 |
Personal Care, Drug and Grocery Stores | 5.2 |
Basic Resources | 4.8 |
Travel and Leisure | 4.5 |
Health Care | 4.0 |
Telecommunications | 3.1 |
Insurance | 2.9 |
Country weighting
Poland | 34.1 |
---|---|
Turkey | 24.5 |
Greece | 17.9 |
Hungary | 10.1 |
Romania | 5.4 |
Czech Republic | 5.2 |
Slovenia | 1.9 |
Cyprus | 1.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Eastern Europe 50 | -8.0 | 5.5 | 17.6 | -38.6 | -26.8 | N/A | N/A | 17.8 | -15.1 | -6.1 |
STOXX Europe Total Market | -6.0 | 5.9 | 23.0 | 6.2 | 38.7 | N/A | N/A | 23.3 | 2.1 | 6.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Eastern Europe 50 | N/A | N/A | 16.0 | 36.0 | 32.8 | N/A | N/A | 1.0 | -0.5 | -0.2 |
STOXX Europe Total Market | N/A | N/A | 12.9 | 18.8 | 20.6 | N/A | N/A | 1.7 | 0.0 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Eastern Europe 50 | 0.4 | 0.7 | 0.7 | 0.5 | 0.6 | 12.7 | 11.8 | 11.7 | 30.1 | 25.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Eastern Europe 50 | 0.6 | 0.9 | 0.9 | 1.0 | 1.0 | -1.9 | 0.0 | -0.4 | -0.6 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
BLUE CHIP INDICES
STOXX Eastern Europe 50
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 Eastern Europe 50 | 7.2 | 7.5 | 6.8 | 6.8 | 1.2 | 4.8 | 0.7 | 8.4 |
STOXX Europe Total Market | -0.4 | 14.5 | 14.2 | 14.2 | 2.0 | 3.2 | 1.2 | 14.7 |
Performance and annual returns
STOXX Eastern Europe 50 | |
---|---|
1041292800000 | 1000 |
1041465600000 | 1001.74 |
1041552000000 | 1010.83 |
1041811200000 | 1009.39 |
1041897600000 | 1000.22 |
1041984000000 | 992.46 |
1042070400000 | 1002.76 |
1042156800000 | 1001.06 |
1042416000000 | 1008.17 |
1042502400000 | 1007.07 |
1042588800000 | 1013.14 |
1042675200000 | 1017.4 |
1042761600000 | 1002.33 |
1043020800000 | 999.24 |
1043107200000 | 981.63 |
1043193600000 | 977.23 |
1043280000000 | 985.89 |
1043366400000 | 992.83 |
1043625600000 | 981.42 |
1043712000000 | 984.01 |
1043798400000 | 990.94 |
1043884800000 | 995.38 |
1043971200000 | 991.3 |
1044230400000 | 996.31 |
1044316800000 | 992.62 |
1044403200000 | 989.79 |
1044489600000 | 988.46 |
1044576000000 | 1006.37 |
1044835200000 | 1009.28 |
1044921600000 | 1024.18 |
1045008000000 | 1018.11 |
1045094400000 | 1023.69 |
1045180800000 | 1024.65 |
1045440000000 | 1032.16 |
1045526400000 | 1037.26 |
1045612800000 | 1027.68 |
1045699200000 | 1031.93 |
1045785600000 | 1030.52 |
1046044800000 | 1027.92 |
1046131200000 | 1020.25 |
1046217600000 | 1020.03 |
1046304000000 | 1021.92 |
1046390400000 | 1028.27 |
1046649600000 | 1029.69 |
1046736000000 | 1019.34 |
1046822400000 | 1028.99 |
1046908800000 | 1029.25 |
1046995200000 | 1022.68 |
1047254400000 | 1027.92 |
1047340800000 | 1012.23 |
1047427200000 | 995.92 |
1047513600000 | 1001.38 |
1047600000000 | 993.46 |
1047859200000 | 962.38 |
1047945600000 | 963.29 |
1048032000000 | 955.58 |
1048118400000 | 958.47 |
1048204800000 | 967.57 |
1048464000000 | 955.69 |
1048550400000 | 962.32 |
1048636800000 | 964.4 |
1048723200000 | 964.01 |
1048809600000 | 964.84 |
1049068800000 | 950.34 |
1049155200000 | 957.33 |
1049241600000 | 963.55 |
1049328000000 | 969.2 |
1049414400000 | 976.39 |
1049673600000 | 996.23 |
1049760000000 | 995.22 |
1049846400000 | 1007.55 |
1049932800000 | 1004.12 |
1050019200000 | 1012.44 |
1050278400000 | 1028.76 |
1050364800000 | 1045.32 |
1050451200000 | 1051.87 |
1050537600000 | 1064.38 |
1050969600000 | 1109.68 |
1051056000000 | 1133.6 |
1051142400000 | 1122.89 |
1051228800000 | 1140.85 |
1051488000000 | 1160.33 |
1051574400000 | 1143.29 |
1051660800000 | 1138.37 |
1051747200000 | 1141.5 |
1051833600000 | 1147.81 |
1052092800000 | 1175.17 |
1052179200000 | 1171.13 |
1052265600000 | 1157.1 |
1052352000000 | 1156.99 |
1052438400000 | 1148.64 |
1052697600000 | 1164.57 |
1052784000000 | 1180.94 |
1052870400000 | 1190.41 |
1052956800000 | 1187.57 |
1053043200000 | 1206.2 |
1053302400000 | 1219.76 |
1053388800000 | 1205.43 |
1053475200000 | 1187.11 |
1053561600000 | 1201.44 |
1053648000000 | 1218.11 |
1053907200000 | 1234.78 |
1053993600000 | 1222.57 |
1054080000000 | 1244.33 |
1054166400000 | 1243.02 |
1054252800000 | 1237.57 |
1054512000000 | 1240.98 |
1054598400000 | 1249.85 |
1054684800000 | 1250.15 |
1054771200000 | 1260.31 |
1054857600000 | 1268.24 |
1055116800000 | 1260.54 |
1055203200000 | 1239.81 |
1055289600000 | 1250.61 |
1055376000000 | 1259.69 |
1055462400000 | 1263.14 |
1055721600000 | 1294.28 |
1055808000000 | 1315.81 |
1055894400000 | 1304.36 |
1055980800000 | 1280.99 |
1056067200000 | 1281.61 |
1056326400000 | 1275.21 |
1056412800000 | 1273.11 |
1056499200000 | 1295.84 |
1056585600000 | 1289.79 |
1056672000000 | 1293.9 |
1056931200000 | 1303.3 |
1057017600000 | 1300.9 |
1057104000000 | 1338.55 |
1057190400000 | 1335.41 |
1057276800000 | 1344 |
1057536000000 | 1364.91 |
1057622400000 | 1346.84 |
1057708800000 | 1312.84 |
1057795200000 | 1300.38 |
1057881600000 | 1271.81 |
1058140800000 | 1303.61 |
1058227200000 | 1316.71 |
1058313600000 | 1282.97 |
1058400000000 | 1238.67 |
1058486400000 | 1265.86 |
1058745600000 | 1281.06 |
1058832000000 | 1283.64 |
1058918400000 | 1281.28 |
1059004800000 | 1301.89 |
1059091200000 | 1310.84 |
1059350400000 | 1314.04 |
1059436800000 | 1306.79 |
1059523200000 | 1307.34 |
1059609600000 | 1316.44 |
1059696000000 | 1313.12 |
1059955200000 | 1318.9 |
1060041600000 | 1331.91 |
1060128000000 | 1323.79 |
1060214400000 | 1341.75 |
1060300800000 | 1335.68 |
1060560000000 | 1347.73 |
1060646400000 | 1345.27 |
1060732800000 | 1370.38 |
1060819200000 | 1383.89 |
1060905600000 | 1399.2 |
1061164800000 | 1418.66 |
1061251200000 | 1421.46 |
1061337600000 | 1399.7 |
1061424000000 | 1420.31 |
1061510400000 | 1427.25 |
1061769600000 | 1418.48 |
1061856000000 | 1397.04 |
1061942400000 | 1402.54 |
1062028800000 | 1410.86 |
1062115200000 | 1420.36 |
1062374400000 | 1430.24 |
1062460800000 | 1422.09 |
1062547200000 | 1419.18 |
1062633600000 | 1419.59 |
1062720000000 | 1412.81 |
1062979200000 | 1394.49 |
1063065600000 | 1404.13 |
1063152000000 | 1407.51 |
1063238400000 | 1421.92 |
1063324800000 | 1422.6 |
1063584000000 | 1426.94 |
1063670400000 | 1432.75 |
1063756800000 | 1434.24 |
1063843200000 | 1433.65 |
1063929600000 | 1440.4 |
1064188800000 | 1436.95 |
1064275200000 | 1467.38 |
1064361600000 | 1481.33 |
1064448000000 | 1466.59 |
1064534400000 | 1465.02 |
1064793600000 | 1475.07 |
1064880000000 | 1482.97 |
1064966400000 | 1504.87 |
1065052800000 | 1537.91 |
1065139200000 | 1552.65 |
1065398400000 | 1602.29 |
1065484800000 | 1625.98 |
1065571200000 | 1672.74 |
1065657600000 | 1665.57 |
1065744000000 | 1650.72 |
1066003200000 | 1643.23 |
1066089600000 | 1675.05 |
1066176000000 | 1654.76 |
1066262400000 | 1666.05 |
1066348800000 | 1675.47 |
1066608000000 | 1659.6 |
1066694400000 | 1629.8 |
1066780800000 | 1594.71 |
1066867200000 | 1576.19 |
1066953600000 | 1581.03 |
1067212800000 | 1495.94 |
1067299200000 | 1530.62 |
1067385600000 | 1507.12 |
1067472000000 | 1463.01 |
1067558400000 | 1489.95 |
1067817600000 | 1558.72 |
1067904000000 | 1561.88 |
1067990400000 | 1549.45 |
1068076800000 | 1537.57 |
1068163200000 | 1547.57 |
1068422400000 | 1553.46 |
1068508800000 | 1519.82 |
1068595200000 | 1526.13 |
1068681600000 | 1542.66 |
1068768000000 | 1543.81 |
1069027200000 | 1520.43 |
1069113600000 | 1512.4 |
1069200000000 | 1484.66 |
1069286400000 | 1476.27 |
1069372800000 | 1499.67 |
1069632000000 | 1514.88 |
1069718400000 | 1528.9 |
1069804800000 | 1553.89 |
1069891200000 | 1553.84 |
1069977600000 | 1545.35 |
1070236800000 | 1561.72 |
1070323200000 | 1571.87 |
1070409600000 | 1598.21 |
1070496000000 | 1586.4 |
1070582400000 | 1579.39 |
1070841600000 | 1594.78 |
1070928000000 | 1621.71 |
1071014400000 | 1619.47 |
1071100800000 | 1611.88 |
1071187200000 | 1628.17 |
1071446400000 | 1648.69 |
1071532800000 | 1625.23 |
1071619200000 | 1626.15 |
1071705600000 | 1649.03 |
1071792000000 | 1673.16 |
1072051200000 | 1674.33 |
1072137600000 | 1680.35 |
1072224000000 | 1682.4 |
1072656000000 | 1686.09 |
1072742400000 | 1700.77 |
1072828800000 | 1714.94 |
1073001600000 | 1732 |
1073260800000 | 1789.73 |
1073347200000 | 1805.41 |
1073433600000 | 1810.83 |
1073520000000 | 1809.03 |
1073606400000 | 1838.44 |
1073865600000 | 1818.63 |
1073952000000 | 1830.34 |
1074038400000 | 1827.28 |
1074124800000 | 1812.48 |
1074211200000 | 1801.9 |
1074470400000 | 1795.28 |
1074556800000 | 1822.97 |
1074643200000 | 1839.35 |
1074729600000 | 1852.21 |
1074816000000 | 1856.31 |
1075075200000 | 1831.65 |
1075161600000 | 1839.58 |
1075248000000 | 1812.38 |
1075334400000 | 1805 |
1075420800000 | 1802.98 |
1075680000000 | 1798.21 |
1075766400000 | 1811.74 |
1075852800000 | 1826.77 |
1075939200000 | 1831.75 |
1076025600000 | 1823.43 |
1076284800000 | 1841.97 |
1076371200000 | 1838.65 |
1076457600000 | 1858.8 |
1076544000000 | 1913.72 |
1076630400000 | 1924.1 |
1076889600000 | 1926.58 |
1076976000000 | 1949.45 |
1077062400000 | 1960.91 |
1077148800000 | 1931.82 |
1077235200000 | 1942.5 |
1077494400000 | 1937.1 |
1077580800000 | 1925.12 |
1077667200000 | 1928.74 |
1077753600000 | 1942.07 |
1077840000000 | 1966.95 |
1078099200000 | 1989.73 |
1078185600000 | 1994.59 |
1078272000000 | 1945.12 |
1078358400000 | 1964.89 |
1078444800000 | 2001.65 |
1078704000000 | 2012.61 |
1078790400000 | 2029.61 |
1078876800000 | 1998.24 |
1078963200000 | 1964.29 |
1079049600000 | 1961.7 |
1079308800000 | 1960.85 |
1079395200000 | 1977.5 |
1079481600000 | 2001.78 |
1079568000000 | 2038.92 |
1079654400000 | 2059.82 |
1079913600000 | 2032.78 |
1080000000000 | 2041.24 |
1080086400000 | 2024.22 |
1080172800000 | 2027.17 |
1080259200000 | 2037.88 |
1080518400000 | 2068.26 |
1080604800000 | 2079.38 |
1080691200000 | 2105.18 |
1080777600000 | 2110.72 |
1080864000000 | 2116.34 |
1081123200000 | 2127.6 |
1081209600000 | 2102.8 |
1081296000000 | 2130.1 |
1081382400000 | 2144.94 |
1081814400000 | 2113.5 |
1081900800000 | 2052.97 |
1081987200000 | 2069.38 |
1082073600000 | 2068.24 |
1082332800000 | 2060.2 |
1082419200000 | 2055.07 |
1082505600000 | 2018.18 |
1082592000000 | 1997.35 |
1082678400000 | 2005.35 |
1082937600000 | 2010.3 |
1083024000000 | 1986.66 |
1083110400000 | 1989.39 |
1083196800000 | 1937.75 |
1083283200000 | 1931.13 |
1083542400000 | 1929.81 |
1083628800000 | 1948.72 |
1083715200000 | 1966.14 |
1083801600000 | 1944.51 |
1083888000000 | 1857.3 |
1084147200000 | 1820.95 |
1084233600000 | 1821.74 |
1084320000000 | 1846.88 |
1084406400000 | 1841.4 |
1084492800000 | 1837.41 |
1084752000000 | 1859.72 |
1084838400000 | 1864.64 |
1084924800000 | 1897.46 |
1085011200000 | 1873.98 |
1085097600000 | 1875.11 |
1085356800000 | 1889.28 |
1085443200000 | 1858.26 |
1085529600000 | 1895.44 |
1085616000000 | 1894.57 |
1085702400000 | 1858.38 |
1085961600000 | 1859.86 |
1086048000000 | 1815.28 |
1086134400000 | 1839.67 |
1086220800000 | 1847.76 |
1086307200000 | 1851.64 |
1086566400000 | 1891.13 |
1086652800000 | 1884.73 |
1086739200000 | 1875.85 |
1086825600000 | 1861.21 |
1086912000000 | 1836.3 |
1087171200000 | 1831.54 |
1087257600000 | 1808.03 |
1087344000000 | 1797.64 |
1087430400000 | 1866.79 |
1087516800000 | 1894.23 |
1087776000000 | 1921.15 |
1087862400000 | 1903.46 |
1087948800000 | 1893.39 |
1088035200000 | 1898.03 |
1088121600000 | 1885.21 |
1088380800000 | 1874.91 |
1088467200000 | 1848.16 |
1088553600000 | 1877.43 |
1088640000000 | 1880.23 |
1088726400000 | 1849.69 |
1088985600000 | 1841.88 |
1089072000000 | 1858.54 |
1089158400000 | 1886.05 |
1089244800000 | 1877.7 |
1089331200000 | 1874.1 |
1089590400000 | 1890.42 |
1089676800000 | 1917.96 |
1089763200000 | 1928.45 |
1089849600000 | 1930.83 |
1089936000000 | 1946.86 |
1090195200000 | 1965.19 |
1090281600000 | 1911.25 |
1090368000000 | 1877.33 |
1090454400000 | 1823.98 |
1090540800000 | 1840.96 |
1090800000000 | 1800.25 |
1090886400000 | 1786.32 |
1090972800000 | 1728.13 |
1091059200000 | 1754.77 |
1091145600000 | 1777.88 |
1091404800000 | 1792.63 |
1091491200000 | 1792.28 |
1091577600000 | 1780.75 |
1091664000000 | 1779.13 |
1091750400000 | 1772.53 |
1092009600000 | 1801.17 |
1092096000000 | 1786.65 |
1092182400000 | 1751.62 |
1092268800000 | 1759.54 |
1092355200000 | 1799.27 |
1092614400000 | 1802.86 |
1092700800000 | 1819.39 |
1092787200000 | 1756.68 |
1092873600000 | 1776 |
1092960000000 | 1773.82 |
1093219200000 | 1762.37 |
1093305600000 | 1773.65 |
1093392000000 | 1778.77 |
1093478400000 | 1791.57 |
1093564800000 | 1814.22 |
1093824000000 | 1810.13 |
1093910400000 | 1841.94 |
1093996800000 | 1847.88 |
1094083200000 | 1855.49 |
1094169600000 | 1852.14 |
1094428800000 | 1871.81 |
1094515200000 | 1871.37 |
1094601600000 | 1864.83 |
1094688000000 | 1868.57 |
1094774400000 | 1886.75 |
1095033600000 | 1889.84 |
1095120000000 | 1936.11 |
1095206400000 | 1940.14 |
1095292800000 | 1926.46 |
1095379200000 | 1928.92 |
1095638400000 | 1929.91 |
1095724800000 | 1959.86 |
1095811200000 | 1960.75 |
1095897600000 | 1974.31 |
1095984000000 | 1975.73 |
1096243200000 | 1972.66 |
1096329600000 | 1989.58 |
1096416000000 | 2005.26 |
1096502400000 | 2004.15 |
1096588800000 | 2044.61 |
1096848000000 | 2055.52 |
1096934400000 | 2111.34 |
1097020800000 | 2124.71 |
1097107200000 | 2143.3 |
1097193600000 | 2154.21 |
1097452800000 | 2109.78 |
1097539200000 | 2059.89 |
1097625600000 | 2060.33 |
1097712000000 | 2064.5 |
1097798400000 | 2065.69 |
1098057600000 | 2081.49 |
1098144000000 | 2096.46 |
1098230400000 | 2052.25 |
1098316800000 | 2067.58 |
1098403200000 | 2090.58 |
1098662400000 | 2083.9 |
1098748800000 | 2104.97 |
1098835200000 | 2139.11 |
1098921600000 | 2119.47 |
1099008000000 | 2142.21 |
1099267200000 | 2144.89 |
1099353600000 | 2153.98 |
1099440000000 | 2165.21 |
1099526400000 | 2197.89 |
1099612800000 | 2235.56 |
1099872000000 | 2218.31 |
1099958400000 | 2217.1 |
1100044800000 | 2206.38 |
1100131200000 | 2198.91 |
1100217600000 | 2198.19 |
1100476800000 | 2203.44 |
1100563200000 | 2213.38 |
1100649600000 | 2247.07 |
1100736000000 | 2269.75 |
1100822400000 | 2235.87 |
1101081600000 | 2235.2 |
1101168000000 | 2224.31 |
1101254400000 | 2222.54 |
1101340800000 | 2227.66 |
1101427200000 | 2227.82 |
1101686400000 | 2232.85 |
1101772800000 | 2221.98 |
1101859200000 | 2190.64 |
1101945600000 | 2204.08 |
1102032000000 | 2191.93 |
1102291200000 | 2203.99 |
1102377600000 | 2229.78 |
1102464000000 | 2152.83 |
1102550400000 | 2093.29 |
1102636800000 | 2093.91 |
1102896000000 | 2120.12 |
1102982400000 | 2159.8 |
1103068800000 | 2186.93 |
1103155200000 | 2180.94 |
1103241600000 | 2165.11 |
1103500800000 | 2176.54 |
1103587200000 | 2229.65 |
1103673600000 | 2223.87 |
1103760000000 | 2254.21 |
1103846400000 | 2266.89 |
1104105600000 | 2303.68 |
1104192000000 | 2295.85 |
1104278400000 | 2291.71 |
1104364800000 | 2312.1 |
1104451200000 | 2322.48 |
1104710400000 | 2331.05 |
1104796800000 | 2314.63 |
1104883200000 | 2290.97 |
1104969600000 | 2278.59 |
1105056000000 | 2288.12 |
1105315200000 | 2290.45 |
1105401600000 | 2295.74 |
1105488000000 | 2312.52 |
1105574400000 | 2306.29 |
1105660800000 | 2303.67 |
1105920000000 | 2308.39 |
1106006400000 | 2257.09 |
1106092800000 | 2268.95 |
1106179200000 | 2254.07 |
1106265600000 | 2272.91 |
1106524800000 | 2292.93 |
1106611200000 | 2311.88 |
1106697600000 | 2325.71 |
1106784000000 | 2327.89 |
1106870400000 | 2350 |
1107129600000 | 2358.39 |
1107216000000 | 2367.03 |
1107302400000 | 2370.2 |
1107388800000 | 2369.76 |
1107475200000 | 2375.32 |
1107734400000 | 2377.81 |
1107820800000 | 2368.15 |
1107907200000 | 2362.51 |
1107993600000 | 2363.59 |
1108080000000 | 2370.2 |
1108339200000 | 2389.59 |
1108425600000 | 2423.65 |
1108512000000 | 2434.78 |
1108598400000 | 2454.46 |
1108684800000 | 2458.03 |
1108944000000 | 2460.9 |
1109030400000 | 2469.57 |
1109116800000 | 2473.5 |
1109203200000 | 2520.85 |
1109289600000 | 2567.02 |
1109548800000 | 2621.11 |
1109635200000 | 2604.11 |
1109721600000 | 2541.89 |
1109808000000 | 2541.83 |
1109894400000 | 2576.03 |
1110153600000 | 2576.47 |
1110240000000 | 2584.45 |
1110326400000 | 2602.5 |
1110412800000 | 2575.23 |
1110499200000 | 2584.28 |
1110758400000 | 2538.88 |
1110844800000 | 2523.04 |
1110931200000 | 2449.65 |
1111017600000 | 2420.61 |
1111104000000 | 2430.19 |
1111363200000 | 2357.25 |
1111449600000 | 2396.26 |
1111536000000 | 2330.95 |
1111622400000 | 2380.4 |
1112054400000 | 2351.5 |
1112140800000 | 2335.75 |
1112227200000 | 2366.35 |
1112313600000 | 2402.56 |
1112572800000 | 2383.39 |
1112659200000 | 2412.4 |
1112745600000 | 2453.45 |
1112832000000 | 2467.55 |
1112918400000 | 2469.09 |
1113177600000 | 2441.41 |
1113264000000 | 2437.72 |
1113350400000 | 2456.25 |
1113436800000 | 2399.12 |
1113523200000 | 2378.62 |
1113782400000 | 2336.01 |
1113868800000 | 2350.36 |
1113955200000 | 2358.61 |
1114041600000 | 2368.19 |
1114128000000 | 2389.73 |
1114387200000 | 2381.65 |
1114473600000 | 2370.28 |
1114560000000 | 2331.13 |
1114646400000 | 2294.53 |
1114732800000 | 2296.07 |
1114992000000 | 2304.78 |
1115078400000 | 2302.69 |
1115164800000 | 2317.17 |
1115251200000 | 2338.49 |
1115337600000 | 2328.64 |
1115596800000 | 2315.86 |
1115683200000 | 2315.44 |
1115769600000 | 2303.5 |
1115856000000 | 2288.98 |
1115942400000 | 2274.48 |
1116201600000 | 2246.19 |
1116288000000 | 2262.55 |
1116374400000 | 2292.47 |
1116460800000 | 2297.59 |
1116547200000 | 2306.17 |
1116806400000 | 2287.35 |
1116892800000 | 2320.19 |
1116979200000 | 2314.5 |
1117065600000 | 2324.16 |
1117152000000 | 2340.15 |
1117411200000 | 2341.93 |
1117497600000 | 2340.65 |
1117584000000 | 2321.56 |
1117670400000 | 2360.6 |
1117756800000 | 2378.62 |
1118016000000 | 2390.7 |
1118102400000 | 2386.76 |
1118188800000 | 2395.25 |
1118275200000 | 2383.86 |
1118361600000 | 2403.47 |
1118620800000 | 2390.05 |
1118707200000 | 2392.95 |
1118793600000 | 2413.86 |
1118880000000 | 2424.71 |
1118966400000 | 2443.55 |
1119225600000 | 2444.98 |
1119312000000 | 2435.39 |
1119398400000 | 2440.06 |
1119484800000 | 2444.97 |
1119571200000 | 2442.2 |
1119830400000 | 2433.72 |
1119916800000 | 2435.72 |
1120003200000 | 2428.02 |
1120089600000 | 2452.9 |
1120176000000 | 2473.58 |
1120435200000 | 2474.55 |
1120521600000 | 2463.19 |
1120608000000 | 2513.54 |
1120694400000 | 2488.12 |
1120780800000 | 2523.36 |
1121040000000 | 2538.58 |
1121126400000 | 2561.18 |
1121212800000 | 2565.9 |
1121299200000 | 2567.66 |
1121385600000 | 2549.01 |
1121644800000 | 2548.81 |
1121731200000 | 2581.88 |
1121817600000 | 2603.07 |
1121904000000 | 2616.08 |
1121990400000 | 2626.06 |
1122249600000 | 2634.87 |
1122336000000 | 2614.96 |
1122422400000 | 2643.18 |
1122508800000 | 2675.53 |
1122595200000 | 2689.19 |
1122854400000 | 2714.42 |
1122940800000 | 2738.41 |
1123027200000 | 2748.25 |
1123113600000 | 2771.91 |
1123200000000 | 2765.71 |
1123459200000 | 2802.31 |
1123545600000 | 2800.18 |
1123632000000 | 2810.45 |
1123718400000 | 2786.27 |
1123804800000 | 2739.97 |
1124064000000 | 2742.55 |
1124150400000 | 2771.44 |
1124236800000 | 2770.68 |
1124323200000 | 2740.32 |
1124409600000 | 2756.58 |
1124668800000 | 2785.31 |
1124755200000 | 2782.17 |
1124841600000 | 2788.05 |
1124928000000 | 2797.68 |
1125014400000 | 2832.14 |
1125273600000 | 2831.07 |
1125360000000 | 2845.82 |
1125446400000 | 2903.04 |
1125532800000 | 2986.59 |
1125619200000 | 3028.86 |
1125878400000 | 3027.16 |
1125964800000 | 2990.67 |
1126051200000 | 2954.01 |
1126137600000 | 2964.69 |
1126224000000 | 3020.25 |
1126483200000 | 3002.2 |
1126569600000 | 2978.23 |
1126656000000 | 2988.26 |
1126742400000 | 3035.54 |
1126828800000 | 3088.55 |
1127088000000 | 3124.96 |
1127174400000 | 3128.24 |
1127260800000 | 3174.15 |
1127347200000 | 3158.71 |
1127433600000 | 3136.89 |
1127692800000 | 3141.1 |
1127779200000 | 3196.86 |
1127865600000 | 3179.46 |
1127952000000 | 3192.73 |
1128038400000 | 3224.42 |
1128297600000 | 3268.17 |
1128384000000 | 3301.39 |
1128470400000 | 3218.67 |
1128556800000 | 3109.02 |
1128643200000 | 3099.79 |
1128902400000 | 3131.3 |
1128988800000 | 3191.46 |
1129075200000 | 3123.8 |
1129161600000 | 3011.12 |
1129248000000 | 2955.02 |
1129507200000 | 2984.19 |
1129593600000 | 2968.25 |
1129680000000 | 2873.28 |
1129766400000 | 2899.77 |
1129852800000 | 2912.52 |
1130112000000 | 2955.33 |
1130198400000 | 2974.91 |
1130284800000 | 2983.36 |
1130371200000 | 2950.58 |
1130457600000 | 2960.76 |
1130716800000 | 3012.7 |
1130803200000 | 3043.73 |
1130889600000 | 3109.75 |
1130976000000 | 3139.66 |
1131062400000 | 3118.77 |
1131321600000 | 3114.69 |
1131408000000 | 3095.45 |
1131494400000 | 3104.29 |
1131580800000 | 3092.85 |
1131667200000 | 3056.68 |
1131926400000 | 3091.34 |
1132012800000 | 3079.59 |
1132099200000 | 3090.74 |
1132185600000 | 3161.47 |
1132272000000 | 3151.17 |
1132531200000 | 3171.49 |
1132617600000 | 3162 |
1132704000000 | 3190.75 |
1132790400000 | 3251.19 |
1132876800000 | 3247.58 |
1133136000000 | 3276.84 |
1133222400000 | 3268.61 |
1133308800000 | 3274.65 |
1133395200000 | 3306.17 |
1133481600000 | 3348.94 |
1133740800000 | 3373.89 |
1133827200000 | 3359.52 |
1133913600000 | 3354.6 |
1134000000000 | 3360.3 |
1134086400000 | 3340.24 |
1134345600000 | 3406.33 |
1134432000000 | 3389.51 |
1134518400000 | 3418.3 |
1134604800000 | 3399.9 |
1134691200000 | 3424.85 |
1134950400000 | 3438.47 |
1135036800000 | 3422.83 |
1135123200000 | 3416.79 |
1135209600000 | 3425.12 |
1135296000000 | 3435.47 |
1135641600000 | 3451.43 |
1135728000000 | 3428.92 |
1135814400000 | 3444.9 |
1135900800000 | 3471.39 |
1136160000000 | 3478.94 |
1136246400000 | 3546.21 |
1136332800000 | 3599.8 |
1136419200000 | 3607.79 |
1136505600000 | 3620.87 |
1136764800000 | 3634.66 |
1136851200000 | 3795.6 |
1136937600000 | 3845.62 |
1137024000000 | 3944.72 |
1137110400000 | 3915.39 |
1137369600000 | 4017.94 |
1137456000000 | 3961.29 |
1137542400000 | 3888.2 |
1137628800000 | 3956.99 |
1137715200000 | 4017.11 |
1137974400000 | 3998.04 |
1138060800000 | 4037.79 |
1138147200000 | 4104.15 |
1138233600000 | 4081.45 |
1138320000000 | 4100.39 |
1138579200000 | 4004.3 |
1138665600000 | 3989.55 |
1138752000000 | 4040.81 |
1138838400000 | 4020.48 |
1138924800000 | 3943.06 |
1139184000000 | 3989.82 |
1139270400000 | 3985.89 |
1139356800000 | 3981.08 |
1139443200000 | 4036.25 |
1139529600000 | 4038.55 |
1139788800000 | 4008.07 |
1139875200000 | 3988.16 |
1139961600000 | 3986.73 |
1140048000000 | 4010.88 |
1140134400000 | 4138.35 |
1140393600000 | 4210.53 |
1140480000000 | 4194.26 |
1140566400000 | 4203.95 |
1140652800000 | 4221.84 |
1140739200000 | 4228.5 |
1140998400000 | 4292.16 |
1141084800000 | 4171.53 |
1141171200000 | 4161.67 |
1141257600000 | 4187.65 |
1141344000000 | 4240.09 |
1141603200000 | 4238.13 |
1141689600000 | 4028.88 |
1141776000000 | 3974.16 |
1141862400000 | 3958.02 |
1141948800000 | 3917.3 |
1142208000000 | 4033.63 |
1142294400000 | 3964.45 |
1142380800000 | 4014.02 |
1142467200000 | 4082.8 |
1142553600000 | 4177.37 |
1142812800000 | 4161.68 |
1142899200000 | 4113.18 |
1142985600000 | 4119.03 |
1143072000000 | 4125.76 |
1143158400000 | 4108.28 |
1143417600000 | 4134.99 |
1143504000000 | 4085.93 |
1143590400000 | 4030.57 |
1143676800000 | 4154.55 |
1143763200000 | 4161.07 |
1144022400000 | 4209.73 |
1144108800000 | 4242.57 |
1144195200000 | 4262.63 |
1144281600000 | 4322.7 |
1144368000000 | 4384.25 |
1144627200000 | 4422.82 |
1144713600000 | 4417.07 |
1144800000000 | 4418.13 |
1144886400000 | 4371 |
1145318400000 | 4512.66 |
1145404800000 | 4577.37 |
1145491200000 | 4596.18 |
1145577600000 | 4627.86 |
1145836800000 | 4663.5 |
1145923200000 | 4667.86 |
1146009600000 | 4739.87 |
1146096000000 | 4642.47 |
1146182400000 | 4707.82 |
1146441600000 | 4714.85 |
1146528000000 | 4835.89 |
1146614400000 | 4895.25 |
1146700800000 | 4920.32 |
1146787200000 | 4978.99 |
1147046400000 | 4986.92 |
1147132800000 | 4978.91 |
1147219200000 | 4933.78 |
1147305600000 | 4884.58 |
1147392000000 | 4788.36 |
1147651200000 | 4509.41 |
1147737600000 | 4541.09 |
1147824000000 | 4421.08 |
1147910400000 | 4273.44 |
1147996800000 | 4170.67 |
1148256000000 | 3805.63 |
1148342400000 | 4082.34 |
1148428800000 | 3919.25 |
1148515200000 | 4040.94 |
1148601600000 | 4246.51 |
1148860800000 | 4236.23 |
1148947200000 | 4169.44 |
1149033600000 | 4117.71 |
1149120000000 | 4135.88 |
1149206400000 | 4284.84 |
1149465600000 | 4246.24 |
1149552000000 | 4055.32 |
1149638400000 | 3986.19 |
1149724800000 | 3794.29 |
1149811200000 | 3795.36 |
1150070400000 | 3755.53 |
1150156800000 | 3471 |
1150243200000 | 3596.59 |
1150329600000 | 3780.25 |
1150416000000 | 3737.92 |
1150675200000 | 3800.37 |
1150761600000 | 3821.31 |
1150848000000 | 3794.39 |
1150934400000 | 3780.29 |
1151020800000 | 3747.85 |
1151280000000 | 3748.56 |
1151366400000 | 3887.22 |
1151452800000 | 3923.6 |
1151539200000 | 4013.64 |
1151625600000 | 4210.39 |
1151884800000 | 4242.46 |
1151971200000 | 4298.07 |
1152057600000 | 4166.94 |
1152144000000 | 4245.88 |
1152230400000 | 4295.65 |
1152489600000 | 4302.35 |
1152576000000 | 4296.32 |
1152662400000 | 4303.26 |
1152748800000 | 4117.68 |
1152835200000 | 4087.86 |
1153094400000 | 3987.49 |
1153180800000 | 4010.46 |
1153267200000 | 4094.27 |
1153353600000 | 4189.32 |
1153440000000 | 4157.4 |
1153699200000 | 4179.15 |
1153785600000 | 4226.35 |
1153872000000 | 4250.76 |
1153958400000 | 4403.6 |
1154044800000 | 4380.86 |
1154304000000 | 4376.22 |
1154390400000 | 4337.95 |
1154476800000 | 4413.11 |
1154563200000 | 4408.31 |
1154649600000 | 4546.23 |
1154908800000 | 4522.05 |
1154995200000 | 4505.9 |
1155081600000 | 4590.67 |
1155168000000 | 4498.76 |
1155254400000 | 4546.83 |
1155513600000 | 4531.76 |
1155600000000 | 4532.57 |
1155686400000 | 4595.32 |
1155772800000 | 4559.97 |
1155859200000 | 4438.61 |
1156118400000 | 4483.51 |
1156204800000 | 4529.85 |
1156291200000 | 4526.87 |
1156377600000 | 4488.76 |
1156464000000 | 4466.1 |
1156723200000 | 4449.79 |
1156809600000 | 4451.97 |
1156896000000 | 4501.02 |
1156982400000 | 4469.66 |
1157068800000 | 4487.12 |
1157328000000 | 4562.23 |
1157414400000 | 4592.57 |
1157500800000 | 4513.58 |
1157587200000 | 4407.26 |
1157673600000 | 4392.66 |
1157932800000 | 4293.65 |
1158019200000 | 4338.01 |
1158105600000 | 4385.85 |
1158192000000 | 4395.1 |
1158278400000 | 4372.48 |
1158537600000 | 4392.26 |
1158624000000 | 4403.66 |
1158710400000 | 4353.63 |
1158796800000 | 4306.72 |
1158883200000 | 4235.2 |
1159142400000 | 4143.95 |
1159228800000 | 4210.62 |
1159315200000 | 4295.79 |
1159401600000 | 4349.42 |
1159488000000 | 4324.7 |
1159747200000 | 4333.78 |
1159833600000 | 4263.51 |
1159920000000 | 4271.3 |
1160006400000 | 4374.88 |
1160092800000 | 4332.71 |
1160352000000 | 4393.89 |
1160438400000 | 4404.55 |
1160524800000 | 4431.66 |
1160611200000 | 4460.12 |
1160697600000 | 4506.68 |
1160956800000 | 4507.17 |
1161043200000 | 4494.18 |
1161129600000 | 4555.65 |
1161216000000 | 4590.52 |
1161302400000 | 4575.51 |
1161561600000 | 4534.22 |
1161648000000 | 4566.78 |
1161734400000 | 4577.98 |
1161820800000 | 4624.66 |
1161907200000 | 4605.68 |
1162166400000 | 4525.55 |
1162252800000 | 4572.39 |
1162339200000 | 4653.4 |
1162425600000 | 4581.28 |
1162512000000 | 4621.11 |
1162771200000 | 4651.9 |
1162857600000 | 4742.03 |
1162944000000 | 4699.92 |
1163030400000 | 4762.4 |
1163116800000 | 4789.07 |
1163376000000 | 4761.91 |
1163462400000 | 4774.36 |
1163548800000 | 4784 |
1163635200000 | 4815.27 |
1163721600000 | 4747.98 |
1163980800000 | 4709.28 |
1164067200000 | 4772.79 |
1164153600000 | 4798.66 |
1164240000000 | 4817.61 |
1164326400000 | 4839.46 |
1164585600000 | 4849.55 |
1164672000000 | 4812.8 |
1164758400000 | 4909.6 |
1164844800000 | 4942.15 |
1164931200000 | 4977.02 |
1165190400000 | 4995 |
1165276800000 | 5067.03 |
1165363200000 | 5080.63 |
1165449600000 | 5124.2 |
1165536000000 | 5103.92 |
1165795200000 | 5073.48 |
1165881600000 | 5088.2 |
1165968000000 | 5073.14 |
1166054400000 | 5099.09 |
1166140800000 | 5124.86 |
1166400000000 | 5124.38 |
1166486400000 | 5048.62 |
1166572800000 | 5107.49 |
1166659200000 | 5115.91 |
1166745600000 | 5070.14 |
1167177600000 | 5088.4 |
1167264000000 | 5171.75 |
1167350400000 | 5204.01 |
1167696000000 | 5259.38 |
1167782400000 | 5250.17 |
1167868800000 | 5215.61 |
1167955200000 | 5185.43 |
1168214400000 | 5194.29 |
1168300800000 | 4951.18 |
1168387200000 | 4878.64 |
1168473600000 | 4958.81 |
1168560000000 | 4987.64 |
1168819200000 | 5084.41 |
1168905600000 | 5053.83 |
1168992000000 | 5000.43 |
1169078400000 | 5043.52 |
1169164800000 | 5049.3 |
1169424000000 | 5112.91 |
1169510400000 | 5130.12 |
1169596800000 | 5144.23 |
1169683200000 | 5153.42 |
1169769600000 | 5102.16 |
1170028800000 | 5068.65 |
1170115200000 | 5052.62 |
1170201600000 | 5114.98 |
1170288000000 | 5230.34 |
1170374400000 | 5242.82 |
1170633600000 | 5267 |
1170720000000 | 5290.26 |
1170806400000 | 5275.61 |
1170892800000 | 5176.21 |
1170979200000 | 5182.89 |
1171238400000 | 5069.82 |
1171324800000 | 5158.05 |
1171411200000 | 5247.11 |
1171497600000 | 5251.38 |
1171584000000 | 5253.39 |
1171843200000 | 5288.45 |
1171929600000 | 5253.55 |
1172016000000 | 5244.69 |
1172102400000 | 5318.98 |
1172188800000 | 5335.38 |
1172448000000 | 5379.39 |
1172534400000 | 5177.96 |
1172620800000 | 5079.81 |
1172707200000 | 4899.52 |
1172793600000 | 4919.06 |
1173052800000 | 4791.05 |
1173139200000 | 4872.33 |
1173225600000 | 4888.05 |
1173312000000 | 4937.47 |
1173398400000 | 5023.89 |
1173657600000 | 5018.72 |
1173744000000 | 5000.11 |
1173830400000 | 4919.11 |
1173916800000 | 5003.61 |
1174003200000 | 5070.3 |
1174262400000 | 5140.69 |
1174348800000 | 5114.06 |
1174435200000 | 5157.55 |
1174521600000 | 5270.19 |
1174608000000 | 5326.5 |
1174867200000 | 5336.93 |
1174953600000 | 5284.02 |
1175040000000 | 5291.27 |
1175126400000 | 5353.41 |
1175212800000 | 5336.08 |
1175472000000 | 5324.6 |
1175558400000 | 5348.39 |
1175644800000 | 5390.6 |
1175731200000 | 5437.57 |
1176163200000 | 5515.24 |
1176249600000 | 5554.89 |
1176336000000 | 5510.91 |
1176422400000 | 5583.16 |
1176681600000 | 5646.42 |
1176768000000 | 5604.45 |
1176854400000 | 5537.3 |
1176940800000 | 5479.75 |
1177027200000 | 5605.79 |
1177286400000 | 5599.2 |
1177372800000 | 5583.09 |
1177459200000 | 5635.56 |
1177545600000 | 5595.08 |
1177632000000 | 5507.32 |
1177891200000 | 5463.94 |
1177977600000 | 5439.58 |
1178064000000 | 5467.26 |
1178150400000 | 5485.52 |
1178236800000 | 5538.39 |
1178496000000 | 5551.68 |
1178582400000 | 5462.38 |
1178668800000 | 5474.73 |
1178755200000 | 5439.08 |
1178841600000 | 5359.23 |
1179100800000 | 5406.97 |
1179187200000 | 5390.22 |
1179273600000 | 5444.05 |
1179360000000 | 5400.56 |
1179446400000 | 5452.24 |
1179705600000 | 5472.04 |
1179792000000 | 5477.59 |
1179878400000 | 5409.77 |
1179964800000 | 5354.81 |
1180051200000 | 5353.49 |
1180310400000 | 5331.89 |
1180396800000 | 5288.4 |
1180483200000 | 5244.39 |
1180569600000 | 5394.42 |
1180656000000 | 5499.36 |
1180915200000 | 5477.32 |
1181001600000 | 5491.42 |
1181088000000 | 5432.12 |
1181174400000 | 5364.89 |
1181260800000 | 5318.25 |
1181520000000 | 5353.12 |
1181606400000 | 5330.81 |
1181692800000 | 5354.31 |
1181779200000 | 5484.91 |
1181865600000 | 5555.39 |
1182124800000 | 5587.69 |
1182211200000 | 5565.58 |
1182297600000 | 5617.01 |
1182384000000 | 5559.34 |
1182470400000 | 5593.8 |
1182729600000 | 5553.92 |
1182816000000 | 5626.11 |
1182902400000 | 5552.15 |
1182988800000 | 5620.42 |
1183075200000 | 5654.24 |
1183334400000 | 5717.96 |
1183420800000 | 5796.68 |
1183507200000 | 5828.24 |
1183593600000 | 5870.29 |
1183680000000 | 5906.46 |
1183939200000 | 5958.88 |
1184025600000 | 5884.7 |
1184112000000 | 5922.17 |
1184198400000 | 6058.42 |
1184284800000 | 6111.71 |
1184544000000 | 6105.92 |
1184630400000 | 6075.29 |
1184716800000 | 6046.27 |
1184803200000 | 6163.92 |
1184889600000 | 6111.08 |
1185148800000 | 6221.5 |
1185235200000 | 6111.85 |
1185321600000 | 6088.56 |
1185408000000 | 5915.11 |
1185494400000 | 5824.84 |
1185753600000 | 5809.99 |
1185840000000 | 5914.94 |
1185926400000 | 5783.51 |
1186012800000 | 5819.57 |
1186099200000 | 5823.74 |
1186358400000 | 5750.73 |
1186444800000 | 5777.82 |
1186531200000 | 5883.65 |
1186617600000 | 5723.12 |
1186704000000 | 5577.16 |
1186963200000 | 5685.33 |
1187049600000 | 5646.67 |
1187136000000 | 5533.34 |
1187222400000 | 5280.13 |
1187308800000 | 5438.94 |
1187568000000 | 5418.92 |
1187654400000 | 5355.41 |
1187740800000 | 5499.9 |
1187827200000 | 5560.55 |
1187913600000 | 5587.64 |
1188172800000 | 5665.99 |
1188259200000 | 5627.99 |
1188345600000 | 5611.04 |
1188432000000 | 5641.28 |
1188518400000 | 5770 |
1188777600000 | 5760.09 |
1188864000000 | 5733.91 |
1188950400000 | 5708.62 |
1189036800000 | 5740.66 |
1189123200000 | 5676.86 |
1189382400000 | 5670.41 |
1189468800000 | 5744.41 |
1189555200000 | 5746.76 |
1189641600000 | 5813.18 |
1189728000000 | 5844.51 |
1189987200000 | 5808.27 |
1190073600000 | 5868.13 |
1190160000000 | 6111.51 |
1190246400000 | 6126.12 |
1190332800000 | 6153.54 |
1190592000000 | 6179.05 |
1190678400000 | 6119.1 |
1190764800000 | 6243.56 |
1190851200000 | 6269.42 |
1190937600000 | 6294.9 |
1191196800000 | 6270.66 |
1191283200000 | 6365.99 |
1191369600000 | 6347.27 |
1191456000000 | 6348.15 |
1191542400000 | 6427.76 |
1191801600000 | 6441.98 |
1191888000000 | 6507.19 |
1191974400000 | 6502.41 |
1192060800000 | 6625.77 |
1192147200000 | 6573.69 |
1192406400000 | 6598.29 |
1192492800000 | 6495.47 |
1192579200000 | 6515.52 |
1192665600000 | 6452.67 |
1192752000000 | 6454.1 |
1193011200000 | 6304.88 |
1193097600000 | 6457.35 |
1193184000000 | 6433.73 |
1193270400000 | 6545.56 |
1193356800000 | 6667.13 |
1193616000000 | 6728.88 |
1193702400000 | 6716.25 |
1193788800000 | 6787.11 |
1193875200000 | 6740.45 |
1193961600000 | 6771.2 |
1194220800000 | 6745.47 |
1194307200000 | 6857.95 |
1194393600000 | 6864.43 |
1194480000000 | 6832.36 |
1194566400000 | 6746.08 |
1194825600000 | 6639.62 |
1194912000000 | 6660.64 |
1194998400000 | 6730.13 |
1195084800000 | 6605.65 |
1195171200000 | 6540.61 |
1195430400000 | 6445.75 |
1195516800000 | 6513.96 |
1195603200000 | 6386.89 |
1195689600000 | 6363.59 |
1195776000000 | 6418.18 |
1196035200000 | 6464.87 |
1196121600000 | 6367.08 |
1196208000000 | 6452.91 |
1196294400000 | 6499.05 |
1196380800000 | 6601.31 |
1196640000000 | 6534.04 |
1196726400000 | 6528.59 |
1196812800000 | 6698.83 |
1196899200000 | 6711.19 |
1196985600000 | 6791.2 |
1197244800000 | 6880.35 |
1197331200000 | 6871.4 |
1197417600000 | 6913.83 |
1197504000000 | 6753.69 |
1197590400000 | 6598.45 |
1197849600000 | 6488.56 |
1197936000000 | 6556.88 |
1198022400000 | 6507.8 |
1198108800000 | 6582.25 |
1198195200000 | 6621.09 |
1198454400000 | 6645.59 |
1198713600000 | 6675.68 |
1198800000000 | 6710.32 |
1199059200000 | 6697.46 |
1199232000000 | 6706.2 |
1199318400000 | 6672.89 |
1199404800000 | 6655.13 |
1199664000000 | 6631.02 |
1199750400000 | 6675.08 |
1199836800000 | 6611.01 |
1199923200000 | 6597.3 |
1200009600000 | 6565.16 |
1200268800000 | 6608.36 |
1200355200000 | 6474.5 |
1200441600000 | 6167.02 |
1200528000000 | 6110.09 |
1200614400000 | 6085.82 |
1200873600000 | 5606.7 |
1200960000000 | 5570.85 |
1201046400000 | 5394.76 |
1201132800000 | 5762.62 |
1201219200000 | 5903.15 |
1201478400000 | 5766.42 |
1201564800000 | 5844.64 |
1201651200000 | 5801.08 |
1201737600000 | 5632.51 |
1201824000000 | 5821.58 |
1202083200000 | 5919.49 |
1202169600000 | 5720.69 |
1202256000000 | 5675.98 |
1202342400000 | 5509.75 |
1202428800000 | 5478.74 |
1202688000000 | 5528.44 |
1202774400000 | 5747.09 |
1202860800000 | 5803.37 |
1202947200000 | 5858.02 |
1203033600000 | 5730.14 |
1203292800000 | 5813.75 |
1203379200000 | 5881.98 |
1203465600000 | 5787.05 |
1203552000000 | 5903.95 |
1203638400000 | 5883.59 |
1203897600000 | 5906.67 |
1203984000000 | 5946.59 |
1204070400000 | 5977.55 |
1204156800000 | 5891.75 |
1204243200000 | 5777.1 |
1204502400000 | 5688.99 |
1204588800000 | 5642.55 |
1204675200000 | 5717.21 |
1204761600000 | 5703.8 |
1204848000000 | 5607.62 |
1205107200000 | 5604.91 |
1205193600000 | 5766.61 |
1205280000000 | 5860.11 |
1205366400000 | 5734.45 |
1205452800000 | 5753.27 |
1205712000000 | 5540.33 |
1205798400000 | 5686.59 |
1205884800000 | 5673.96 |
1205971200000 | 5457.75 |
1206403200000 | 5608.07 |
1206489600000 | 5650.92 |
1206576000000 | 5770.79 |
1206662400000 | 5815.8 |
1206921600000 | 5833.96 |
1207008000000 | 5859.76 |
1207094400000 | 5934.71 |
1207180800000 | 5884.51 |
1207267200000 | 5938.81 |
1207526400000 | 6065.47 |
1207612800000 | 5988.68 |
1207699200000 | 6079.76 |
1207785600000 | 6052.09 |
1207872000000 | 5988.79 |
1208131200000 | 5903.6 |
1208217600000 | 5930.13 |
1208304000000 | 6033.27 |
1208390400000 | 6008.28 |
1208476800000 | 6112.36 |
1208736000000 | 6101.28 |
1208822400000 | 6110.11 |
1208908800000 | 6074.22 |
1208995200000 | 5975.35 |
1209081600000 | 6022.06 |
1209340800000 | 6064.02 |
1209427200000 | 6016.17 |
1209513600000 | 6054.77 |
1209600000000 | 6021.6 |
1209686400000 | 6087.13 |
1209945600000 | 6148.35 |
1210032000000 | 6159.68 |
1210118400000 | 6255.17 |
1210204800000 | 6344.21 |
1210291200000 | 6314.31 |
1210550400000 | 6388.31 |
1210636800000 | 6459.02 |
1210723200000 | 6558.67 |
1210809600000 | 6566.34 |
1210896000000 | 6685.58 |
1211155200000 | 6713.6 |
1211241600000 | 6624.26 |
1211328000000 | 6668.09 |
1211414400000 | 6558.98 |
1211500800000 | 6556.64 |
1211760000000 | 6524.55 |
1211846400000 | 6440.24 |
1211932800000 | 6482.03 |
1212019200000 | 6541.49 |
1212105600000 | 6637.14 |
1212364800000 | 6610.41 |
1212451200000 | 6570.01 |
1212537600000 | 6396.96 |
1212624000000 | 6423.28 |
1212710400000 | 6457.44 |
1212969600000 | 6367.18 |
1213056000000 | 6232.48 |
1213142400000 | 6251.62 |
1213228800000 | 6220.21 |
1213315200000 | 6172.77 |
1213574400000 | 6223.13 |
1213660800000 | 6301.95 |
1213747200000 | 6261.41 |
1213833600000 | 6253.44 |
1213920000000 | 6209.4 |
1214179200000 | 6056.84 |
1214265600000 | 5996.38 |
1214352000000 | 6074.71 |
1214438400000 | 6041.7 |
1214524800000 | 6021.11 |
1214784000000 | 6016.5 |
1214870400000 | 5831.98 |
1214956800000 | 5846.34 |
1215043200000 | 5809.88 |
1215129600000 | 5773.52 |
1215388800000 | 5845.33 |
1215475200000 | 5803.1 |
1215561600000 | 5913.55 |
1215648000000 | 5902.13 |
1215734400000 | 5814.43 |
1215993600000 | 5930.3 |
1216080000000 | 5776.16 |
1216166400000 | 5770.52 |
1216252800000 | 6015.4 |
1216339200000 | 5950.28 |
1216598400000 | 6004.56 |
1216684800000 | 5898.28 |
1216771200000 | 5939.71 |
1216857600000 | 5889.12 |
1216944000000 | 5675.59 |
1217203200000 | 5669.05 |
1217289600000 | 5611.31 |
1217376000000 | 5790.29 |
1217462400000 | 5817.35 |
1217548800000 | 5759.74 |
1217808000000 | 5682.37 |
1217894400000 | 5596.95 |
1217980800000 | 5576.29 |
1218067200000 | 5573.37 |
1218153600000 | 5237.41 |
1218412800000 | 5332.38 |
1218499200000 | 5400.61 |
1218585600000 | 5291.05 |
1218672000000 | 5349.22 |
1218758400000 | 5306.1 |
1219017600000 | 5325.52 |
1219104000000 | 5119.84 |
1219190400000 | 5171.67 |
1219276800000 | 5180.85 |
1219363200000 | 5182.66 |
1219622400000 | 5068.71 |
1219708800000 | 4932.02 |
1219795200000 | 4938.56 |
1219881600000 | 5088.75 |
1219968000000 | 5100.5 |
1220227200000 | 5065.39 |
1220313600000 | 5116.31 |
1220400000000 | 4949.86 |
1220486400000 | 4782.92 |
1220572800000 | 4577.19 |
1220832000000 | 4749.97 |
1220918400000 | 4544.13 |
1221004800000 | 4379.19 |
1221091200000 | 4193.88 |
1221177600000 | 4361.76 |
1221436800000 | 4138.81 |
1221523200000 | 3736.21 |
1221609600000 | 3714.74 |
1221696000000 | 3739.03 |
1221782400000 | 4403.86 |
1222041600000 | 4443.81 |
1222128000000 | 4317.95 |
1222214400000 | 4380.9 |
1222300800000 | 4386.66 |
1222387200000 | 4329.46 |
1222646400000 | 4057.7 |
1222732800000 | 4025.41 |
1222819200000 | 4011.53 |
1222905600000 | 3865.11 |
1222992000000 | 3723.21 |
1223251200000 | 3152.78 |
1223337600000 | 3155.61 |
1223424000000 | 2843.9 |
1223510400000 | 2979.09 |
1223596800000 | 2845.82 |
1223856000000 | 2898.94 |
1223942400000 | 3176.85 |
1224028800000 | 2897.38 |
1224115200000 | 2640.03 |
1224201600000 | 2515.94 |
1224460800000 | 2561.68 |
1224547200000 | 2597.86 |
1224633600000 | 2427.69 |
1224720000000 | 2333.69 |
1224806400000 | 2062.83 |
1225065600000 | 2042.72 |
1225152000000 | 2150.2199 |
1225238400000 | 2455.41 |
1225324800000 | 2738.4 |
1225411200000 | 2766.58 |
1225670400000 | 2790.03 |
1225756800000 | 2903.29 |
1225843200000 | 2963.6 |
1225929600000 | 2676.55 |
1226016000000 | 2732.3 |
1226275200000 | 2797.31 |
1226361600000 | 2475.23 |
1226448000000 | 2432.7 |
1226534400000 | 2320.53 |
1226620800000 | 2351.07 |
1226880000000 | 2234.43 |
1226966400000 | 2254.48 |
1227052800000 | 2195.57 |
1227139200000 | 2083.8 |
1227225600000 | 2058.4899 |
1227484800000 | 2366.6 |
1227571200000 | 2397.65 |
1227657600000 | 2353.37 |
1227744000000 | 2434.07 |
1227830400000 | 2392.03 |
1228089600000 | 2242.33 |
1228176000000 | 2284.57 |
1228262400000 | 2234.7399 |
1228348800000 | 2260.6 |
1228435200000 | 2194.77 |
1228694400000 | 2379.69 |
1228780800000 | 2357.42 |
1228867200000 | 2386.8 |
1228953600000 | 2429.37 |
1229040000000 | 2409.44 |
1229299200000 | 2475.69 |
1229385600000 | 2493.51 |
1229472000000 | 2535.83 |
1229558400000 | 2461.83 |
1229644800000 | 2385.34 |
1229904000000 | 2412.03 |
1229990400000 | 2479.43 |
1230076800000 | 2437.75 |
1230508800000 | 2384.7 |
1230595200000 | 2407.5 |
1230681600000 | 2337.9699 |
1230854400000 | 2389.09 |
1231113600000 | 2426.17 |
1231200000000 | 2439.15 |
1231286400000 | 2452.77 |
1231372800000 | 2422.25 |
1231459200000 | 2392.77 |
1231718400000 | 2323.78 |
1231804800000 | 2291.4899 |
1231891200000 | 2144.19 |
1231977600000 | 2093.96 |
1232064000000 | 2130.21 |
1232323200000 | 2024.77 |
1232409600000 | 1974.45 |
1232496000000 | 2021.94 |
1232582400000 | 1967.19 |
1232668800000 | 1929.96 |
1232928000000 | 2094.58 |
1233014400000 | 2067.59 |
1233100800000 | 2110.8 |
1233187200000 | 2047.11 |
1233273600000 | 2008.29 |
1233532800000 | 1973.62 |
1233619200000 | 1972.87 |
1233705600000 | 1989.21 |
1233792000000 | 1957.14 |
1233878400000 | 2039.34 |
1234137600000 | 2155.39 |
1234224000000 | 2185.18 |
1234310400000 | 2164.15 |
1234396800000 | 2086.44 |
1234483200000 | 2176.03 |
1234742400000 | 2081.26 |
1234828800000 | 1862.61 |
1234915200000 | 1827.66 |
1235001600000 | 1906.64 |
1235088000000 | 1848.39 |
1235347200000 | 1851.01 |
1235433600000 | 1852.2 |
1235520000000 | 1841.13 |
1235606400000 | 1925.22 |
1235692800000 | 1901.14 |
1235952000000 | 1845.93 |
1236038400000 | 1851 |
1236124800000 | 1914.04 |
1236211200000 | 1873.12 |
1236297600000 | 1915.94 |
1236556800000 | 1918.08 |
1236643200000 | 2082.27 |
1236729600000 | 2065.34 |
1236816000000 | 2053.27 |
1236902400000 | 2125.12 |
1237161600000 | 2168.68 |
1237248000000 | 2158.83 |
1237334400000 | 2110.7399 |
1237420800000 | 2286.87 |
1237507200000 | 2278.46 |
1237766400000 | 2404.12 |
1237852800000 | 2351.48 |
1237939200000 | 2407.4899 |
1238025600000 | 2427.08 |
1238112000000 | 2312.58 |
1238371200000 | 2184.25 |
1238457600000 | 2238.27 |
1238544000000 | 2272.94 |
1238630400000 | 2454.38 |
1238716800000 | 2464.52 |
1238976000000 | 2458.4699 |
1239062400000 | 2428.03 |
1239148800000 | 2524.11 |
1239235200000 | 2660.9899 |
1239667200000 | 2655.62 |
1239753600000 | 2624.92 |
1239840000000 | 2668.78 |
1239926400000 | 2666.09 |
1240185600000 | 2540.34 |
1240272000000 | 2487.14 |
1240358400000 | 2553.35 |
1240444800000 | 2599.06 |
1240531200000 | 2654.89 |
1240790400000 | 2594.35 |
1240876800000 | 2548.4699 |
1240963200000 | 2696.4 |
1241049600000 | 2738.21 |
1241136000000 | 2742.02 |
1241395200000 | 2854.03 |
1241481600000 | 2892.38 |
1241568000000 | 2938.17 |
1241654400000 | 2980.77 |
1241740800000 | 3023.26 |
1242000000000 | 3026.52 |
1242086400000 | 3109.92 |
1242172800000 | 2983.5 |
1242259200000 | 2964.45 |
1242345600000 | 2996.46 |
1242604800000 | 3026.07 |
1242691200000 | 3140.01 |
1242777600000 | 3299.67 |
1242864000000 | 3165.88 |
1242950400000 | 3244 |
1243209600000 | 3244.86 |
1243296000000 | 3190.9699 |
1243382400000 | 3245.78 |
1243468800000 | 3265.87 |
1243555200000 | 3374.21 |
1243814400000 | 3569.74 |
1243900800000 | 3581.92 |
1243987200000 | 3389.22 |
1244073600000 | 3371.59 |
1244160000000 | 3403.02 |
1244419200000 | 3302.35 |
1244505600000 | 3315.66 |
1244592000000 | 3398.97 |
1244678400000 | 3433.76 |
1244764800000 | 3431.71 |
1245024000000 | 3277.42 |
1245110400000 | 3271.34 |
1245196800000 | 3121.05 |
1245283200000 | 3135.29 |
1245369600000 | 3176.5 |
1245628800000 | 2985.25 |
1245715200000 | 2961.92 |
1245801600000 | 3088.3 |
1245888000000 | 3017.38 |
1245974400000 | 3040.7199 |
1246233600000 | 3099.35 |
1246320000000 | 3075.32 |
1246406400000 | 3183.04 |
1246492800000 | 3085.66 |
1246579200000 | 3069.11 |
1246838400000 | 2963.69 |
1246924800000 | 2990.93 |
1247011200000 | 2910.43 |
1247097600000 | 2912.25 |
1247184000000 | 2819.32 |
1247443200000 | 2846.26 |
1247529600000 | 2932.16 |
1247616000000 | 3081.57 |
1247702400000 | 3094.41 |
1247788800000 | 3137.62 |
1248048000000 | 3258.55 |
1248134400000 | 3300.28 |
1248220800000 | 3244.32 |
1248307200000 | 3362.65 |
1248393600000 | 3391.53 |
1248652800000 | 3433.63 |
1248739200000 | 3330.1 |
1248825600000 | 3267.5 |
1248912000000 | 3434.73 |
1248998400000 | 3468.04 |
1249257600000 | 3662.74 |
1249344000000 | 3655.35 |
1249430400000 | 3591.64 |
1249516800000 | 3594.5 |
1249603200000 | 3603.8 |
1249862400000 | 3549.86 |
1249948800000 | 3407.93 |
1250035200000 | 3451.39 |
1250121600000 | 3550.04 |
1250208000000 | 3505.81 |
1250467200000 | 3357.96 |
1250553600000 | 3391.16 |
1250640000000 | 3437.77 |
1250726400000 | 3531.38 |
1250812800000 | 3679.29 |
1251072000000 | 3755.87 |
1251158400000 | 3782.08 |
1251244800000 | 3714.37 |
1251331200000 | 3668.11 |
1251417600000 | 3739.28 |
1251676800000 | 3645.31 |
1251763200000 | 3669.37 |
1251849600000 | 3559.49 |
1251936000000 | 3580 |
1252022400000 | 3562.72 |
1252281600000 | 3666.14 |
1252368000000 | 3763.8 |
1252454400000 | 3809.15 |
1252540800000 | 3786.75 |
1252627200000 | 3855.77 |
1252886400000 | 3809.75 |
1252972800000 | 3882.76 |
1253059200000 | 3960.49 |
1253145600000 | 3973.33 |
1253232000000 | 3983.04 |
1253491200000 | 3863.86 |
1253577600000 | 3995.12 |
1253664000000 | 4015.49 |
1253750400000 | 3960.76 |
1253836800000 | 3953.96 |
1254096000000 | 4013.3 |
1254182400000 | 4008.56 |
1254268800000 | 3992.75 |
1254355200000 | 3998.5 |
1254441600000 | 3892.22 |
1254700800000 | 3910.1 |
1254787200000 | 4085.92 |
1254873600000 | 4075.28 |
1254960000000 | 4208.45 |
1255046400000 | 4264.56 |
1255305600000 | 4423.68 |
1255392000000 | 4340.96 |
1255478400000 | 4514.87 |
1255564800000 | 4479.2299 |
1255651200000 | 4380.61 |
1255910400000 | 4514.8 |
1255996800000 | 4540.59 |
1256083200000 | 4563.5 |
1256169600000 | 4505.67 |
1256256000000 | 4551.67 |
1256515200000 | 4493.54 |
1256601600000 | 4358.61 |
1256688000000 | 4183.49 |
1256774400000 | 4257.24 |
1256860800000 | 4136.67 |
1257120000000 | 4169.8 |
1257206400000 | 4005.9 |
1257292800000 | 4101.92 |
1257379200000 | 4218.53 |
1257465600000 | 4174.68 |
1257724800000 | 4344.86 |
1257811200000 | 4360.51 |
1257897600000 | 4375.22 |
1257984000000 | 4328.56 |
1258070400000 | 4285.09 |
1258329600000 | 4391.27 |
1258416000000 | 4333.13 |
1258502400000 | 4381.7299 |
1258588800000 | 4255.74 |
1258675200000 | 4190.79 |
1258934400000 | 4309.87 |
1259020800000 | 4235.12 |
1259107200000 | 4189.34 |
1259193600000 | 3976.37 |
1259280000000 | 4019.47 |
1259539200000 | 4034.65 |
1259625600000 | 4197.6 |
1259712000000 | 4215.11 |
1259798400000 | 4187.92 |
1259884800000 | 4226.01 |
1260144000000 | 4113.03 |
1260230400000 | 3948.94 |
1260316800000 | 3895.89 |
1260403200000 | 3948.24 |
1260489600000 | 3927.47 |
1260748800000 | 3988.69 |
1260835200000 | 3965.69 |
1260921600000 | 4091.41 |
1261008000000 | 3951.1 |
1261094400000 | 3947.5 |
1261353600000 | 3971.58 |
1261440000000 | 3982.72 |
1261526400000 | 4024.74 |
1261612800000 | 4050.87 |
1261958400000 | 4075.51 |
1262044800000 | 4073.96 |
1262131200000 | 4019.04 |
1262217600000 | 4058.12 |
1262563200000 | 4093.37 |
1262649600000 | 4172.68 |
1262736000000 | 4177.38 |
1262822400000 | 4178.1 |
1262908800000 | 4196.2 |
1263168000000 | 4392.29 |
1263254400000 | 4286.14 |
1263340800000 | 4277.45 |
1263427200000 | 4315.66 |
1263513600000 | 4250.89 |
1263772800000 | 4286.7 |
1263859200000 | 4295.6899 |
1263945600000 | 4195.29 |
1264032000000 | 4136.09 |
1264118400000 | 4076.05 |
1264377600000 | 4097.49 |
1264464000000 | 3990.55 |
1264550400000 | 3951.72 |
1264636800000 | 3978.45 |
1264723200000 | 4026.81 |
1264982400000 | 4024.81 |
1265068800000 | 4087.22 |
1265155200000 | 4066.13 |
1265241600000 | 3898.09 |
1265328000000 | 3745.28 |
1265587200000 | 3651.26 |
1265673600000 | 3733.39 |
1265760000000 | 3736.23 |
1265846400000 | 3726.56 |
1265932800000 | 3675.37 |
1266192000000 | 3713.96 |
1266278400000 | 3798.05 |
1266364800000 | 3801.4 |
1266451200000 | 3770.6 |
1266537600000 | 3805.8 |
1266796800000 | 3833.71 |
1266883200000 | 3793.61 |
1266969600000 | 3751.78 |
1267056000000 | 3649.14 |
1267142400000 | 3747.83 |
1267401600000 | 3808.78 |
1267488000000 | 3875.04 |
1267574400000 | 3914.39 |
1267660800000 | 3922.54 |
1267747200000 | 4012.23 |
1268006400000 | 4038.01 |
1268092800000 | 4018.38 |
1268179200000 | 4054.59 |
1268265600000 | 4033.48 |
1268352000000 | 4090.56 |
1268611200000 | 4037.91 |
1268697600000 | 4120.52 |
1268784000000 | 4152.63 |
1268870400000 | 4082.28 |
1268956800000 | 4085.48 |
1269216000000 | 4047.48 |
1269302400000 | 4069.3 |
1269388800000 | 4041.7 |
1269475200000 | 4094.81 |
1269561600000 | 4126.09 |
1269820800000 | 4175.77 |
1269907200000 | 4170.88 |
1269993600000 | 4182.84 |
1270080000000 | 4282.2299 |
1270512000000 | 4291.17 |
1270598400000 | 4245.28 |
1270684800000 | 4183.72 |
1270771200000 | 4290.2 |
1271030400000 | 4363.27 |
1271116800000 | 4313.6 |
1271203200000 | 4394.31 |
1271289600000 | 4413.56 |
1271376000000 | 4315.3 |
1271635200000 | 4209.1899 |
1271721600000 | 4257.41 |
1271808000000 | 4222.51 |
1271894400000 | 4126.4799 |
1271980800000 | 4190.34 |
1272240000000 | 4226.99 |
1272326400000 | 4121.16 |
1272412800000 | 4027.64 |
1272499200000 | 4154.38 |
1272585600000 | 4152.83 |
1272844800000 | 4117.4 |
1272931200000 | 3924.02 |
1273017600000 | 3798.19 |
1273104000000 | 3716.15 |
1273190400000 | 3520 |
1273449600000 | 3725.68 |
1273536000000 | 3777.15 |
1273622400000 | 3903.54 |
1273708800000 | 3865.78 |
1273795200000 | 3721.84 |
1274054400000 | 3705.52 |
1274140800000 | 3747.61 |
1274227200000 | 3606.18 |
1274313600000 | 3419.5 |
1274400000000 | 3471.3 |
1274659200000 | 3487.92 |
1274745600000 | 3266.14 |
1274832000000 | 3458.6 |
1274918400000 | 3565.51 |
1275004800000 | 3599.55 |
1275264000000 | 3608.96 |
1275350400000 | 3563.3 |
1275436800000 | 3587.86 |
1275523200000 | 3616.99 |
1275609600000 | 3485.03 |
1275868800000 | 3402.95 |
1275955200000 | 3370.19 |
1276041600000 | 3442.48 |
1276128000000 | 3513.99 |
1276214400000 | 3519.36 |
1276473600000 | 3570.32 |
1276560000000 | 3640.91 |
1276646400000 | 3639.61 |
1276732800000 | 3636.09 |
1276819200000 | 3664.56 |
1277078400000 | 3761 |
1277164800000 | 3687.67 |
1277251200000 | 3620.79 |
1277337600000 | 3577.64 |
1277424000000 | 3542.05 |
1277683200000 | 3575.66 |
1277769600000 | 3449.38 |
1277856000000 | 3443.8 |
1277942400000 | 3388.88 |
1278028800000 | 3484.73 |
1278288000000 | 3483.61 |
1278374400000 | 3594.85 |
1278460800000 | 3584.04 |
1278547200000 | 3623.65 |
1278633600000 | 3624.11 |
1278892800000 | 3667.13 |
1278979200000 | 3745.49 |
1279065600000 | 3758.19 |
1279152000000 | 3768.12 |
1279238400000 | 3746.5 |
1279497600000 | 3755.23 |
1279584000000 | 3723.37 |
1279670400000 | 3794.91 |
1279756800000 | 3880.21 |
1279843200000 | 3850.47 |
1280102400000 | 3931.58 |
1280188800000 | 3992.47 |
1280275200000 | 3980.33 |
1280361600000 | 4034.62 |
1280448000000 | 3960.37 |
1280707200000 | 4116.33 |
1280793600000 | 4094.6 |
1280880000000 | 4094.46 |
1280966400000 | 4070.64 |
1281052800000 | 4068.45 |
1281312000000 | 4075.2 |
1281398400000 | 3971.19 |
1281484800000 | 3864.1 |
1281571200000 | 3842.35 |
1281657600000 | 3822.17 |
1281916800000 | 3862.53 |
1282003200000 | 3927.94 |
1282089600000 | 3904.26 |
1282176000000 | 3868.38 |
1282262400000 | 3789.03 |
1282521600000 | 3785.81 |
1282608000000 | 3707.71 |
1282694400000 | 3663 |
1282780800000 | 3750.93 |
1282867200000 | 3775.68 |
1283126400000 | 3775.13 |
1283212800000 | 3783.06 |
1283299200000 | 3869.42 |
1283385600000 | 3906.81 |
1283472000000 | 3950.83 |
1283731200000 | 3960.73 |
1283817600000 | 3884.41 |
1283904000000 | 3912.54 |
1283990400000 | 3941.78 |
1284076800000 | 3928.31 |
1284336000000 | 4006.16 |
1284422400000 | 3997.1 |
1284508800000 | 3990.95 |
1284595200000 | 3951.78 |
1284681600000 | 3944.91 |
1284940800000 | 3962.81 |
1285027200000 | 3985.28 |
1285113600000 | 4018.63 |
1285200000000 | 3986 |
1285286400000 | 4037.79 |
1285545600000 | 4031.1 |
1285632000000 | 4029.44 |
1285718400000 | 4051.54 |
1285804800000 | 4093.14 |
1285891200000 | 4126.32 |
1286150400000 | 4147.78 |
1286236800000 | 4248.45 |
1286323200000 | 4300.85 |
1286409600000 | 4293.09 |
1286496000000 | 4272.7299 |
1286755200000 | 4332.31 |
1286841600000 | 4314.1 |
1286928000000 | 4399.4799 |
1287014400000 | 4374.13 |
1287100800000 | 4348.63 |
1287360000000 | 4356.79 |
1287446400000 | 4285.9 |
1287532800000 | 4309.62 |
1287619200000 | 4392.95 |
1287705600000 | 4393.81 |
1287964800000 | 4437.27 |
1288051200000 | 4380.16 |
1288137600000 | 4286.63 |
1288224000000 | 4324.67 |
1288310400000 | 4317.65 |
1288569600000 | 4330.2 |
1288656000000 | 4369.04 |
1288742400000 | 4369.5 |
1288828800000 | 4446.72 |
1288915200000 | 4420.34 |
1289174400000 | 4431.33 |
1289260800000 | 4514.74 |
1289347200000 | 4398.42 |
1289433600000 | 4348.22 |
1289520000000 | 4328.52 |
1289779200000 | 4310.41 |
1289865600000 | 4225.26 |
1289952000000 | 4214.2 |
1290038400000 | 4281.35 |
1290124800000 | 4286.75 |
1290384000000 | 4214.53 |
1290470400000 | 4122.71 |
1290556800000 | 4180.8 |
1290643200000 | 4185.9799 |
1290729600000 | 4104.87 |
1290988800000 | 4012.18 |
1291075200000 | 4046.8 |
1291161600000 | 4160.37 |
1291248000000 | 4237.87 |
1291334400000 | 4299.33 |
1291593600000 | 4333.92 |
1291680000000 | 4382.76 |
1291766400000 | 4315.02 |
1291852800000 | 4300.65 |
1291939200000 | 4284.18 |
1292198400000 | 4349.81 |
1292284800000 | 4356.75 |
1292371200000 | 4339.01 |
1292457600000 | 4278.17 |
1292544000000 | 4268.45 |
1292803200000 | 4219.36 |
1292889600000 | 4276.56 |
1292976000000 | 4297.65 |
1293062400000 | 4311.22 |
1293148800000 | 4320.15 |
1293408000000 | 4298.75 |
1293494400000 | 4290.32 |
1293580800000 | 4322.21 |
1293667200000 | 4344.31 |
1293753600000 | 4349.27 |
1294012800000 | 4363.79 |
1294099200000 | 4360.7299 |
1294185600000 | 4338.68 |
1294272000000 | 4333.01 |
1294358400000 | 4299.72 |
1294617600000 | 4248.2 |
1294704000000 | 4327.08 |
1294790400000 | 4499.4799 |
1294876800000 | 4536.64 |
1294963200000 | 4515.03 |
1295222400000 | 4535.51 |
1295308800000 | 4552.24 |
1295395200000 | 4583.31 |
1295481600000 | 4482.53 |
1295568000000 | 4553.25 |
1295827200000 | 4522.24 |
1295913600000 | 4499.92 |
1296000000000 | 4569.45 |
1296086400000 | 4585.01 |
1296172800000 | 4490.66 |
1296432000000 | 4484.68 |
1296518400000 | 4631.41 |
1296604800000 | 4664.04 |
1296691200000 | 4592.99 |
1296777600000 | 4636.88 |
1297036800000 | 4637.75 |
1297123200000 | 4609.47 |
1297209600000 | 4601.45 |
1297296000000 | 4462.83 |
1297382400000 | 4516.63 |
1297641600000 | 4489.55 |
1297728000000 | 4476.38 |
1297814400000 | 4504.49 |
1297900800000 | 4508.97 |
1297987200000 | 4551.02 |
1298246400000 | 4551.2299 |
1298332800000 | 4494.61 |
1298419200000 | 4485.03 |
1298505600000 | 4491.04 |
1298592000000 | 4546.9799 |
1298851200000 | 4600.77 |
1298937600000 | 4544.06 |
1299024000000 | 4586.25 |
1299110400000 | 4657.22 |
1299196800000 | 4677.04 |
1299456000000 | 4669.62 |
1299542400000 | 4641.71 |
1299628800000 | 4666.84 |
1299715200000 | 4567.49 |
1299801600000 | 4569.92 |
1300060800000 | 4654.34 |
1300147200000 | 4561.13 |
1300233600000 | 4543.9399 |
1300320000000 | 4621.92 |
1300406400000 | 4650.22 |
1300665600000 | 4704.41 |
1300752000000 | 4702.39 |
1300838400000 | 4699.55 |
1300924800000 | 4782.13 |
1301011200000 | 4805.78 |
1301270400000 | 4799.37 |
1301356800000 | 4730.65 |
1301443200000 | 4754.24 |
1301529600000 | 4768.08 |
1301616000000 | 4850.5 |
1301875200000 | 4903.91 |
1301961600000 | 4907.97 |
1302048000000 | 4925.93 |
1302134400000 | 5001.4 |
1302220800000 | 5022.8 |
1302480000000 | 4998.89 |
1302566400000 | 4912.28 |
1302652800000 | 4955.9 |
1302739200000 | 4869.54 |
1302825600000 | 4881.78 |
1303084800000 | 4668.75 |
1303171200000 | 4772.39 |
1303257600000 | 4870.59 |
1303344000000 | 4910.65 |
1303776000000 | 4906.1899 |
1303862400000 | 4870.91 |
1303948800000 | 4941.32 |
1304035200000 | 4963.42 |
1304294400000 | 4972.58 |
1304380800000 | 4883.09 |
1304467200000 | 4808.64 |
1304553600000 | 4721.62 |
1304640000000 | 4742.71 |
1304899200000 | 4666.2299 |
1304985600000 | 4706.93 |
1305072000000 | 4653.84 |
1305158400000 | 4565.46 |
1305244800000 | 4542.9799 |
1305504000000 | 4542.46 |
1305590400000 | 4505.06 |
1305676800000 | 4533.46 |
1305763200000 | 4544.05 |
1305849600000 | 4463.82 |
1306108800000 | 4356.55 |
1306195200000 | 4441.16 |
1306281600000 | 4412.99 |
1306368000000 | 4440.56 |
1306454400000 | 4495.16 |
1306713600000 | 4488.91 |
1306800000000 | 4596.95 |
1306886400000 | 4591.46 |
1306972800000 | 4596.96 |
1307059200000 | 4594.67 |
1307318400000 | 4595.77 |
1307404800000 | 4670.46 |
1307491200000 | 4638.54 |
1307577600000 | 4659.6 |
1307664000000 | 4604.52 |
1307923200000 | 4610 |
1308009600000 | 4621.03 |
1308096000000 | 4551.41 |
1308182400000 | 4472.72 |
1308268800000 | 4515.47 |
1308528000000 | 4450.1 |
1308614400000 | 4510.9399 |
1308700800000 | 4508.27 |
1308787200000 | 4375.4399 |
1308873600000 | 4421.38 |
1309132800000 | 4416.67 |
1309219200000 | 4487.39 |
1309305600000 | 4533.26 |
1309392000000 | 4572.05 |
1309478400000 | 4651.75 |
1309737600000 | 4667.53 |
1309824000000 | 4644.11 |
1309910400000 | 4582.59 |
1309996800000 | 4689.35 |
1310083200000 | 4614.53 |
1310342400000 | 4472.03 |
1310428800000 | 4454.06 |
1310515200000 | 4524.3 |
1310601600000 | 4498.97 |
1310688000000 | 4487.09 |
1310947200000 | 4389.07 |
1311033600000 | 4451.1 |
1311120000000 | 4468.31 |
1311206400000 | 4547.26 |
1311292800000 | 4577.16 |
1311552000000 | 4559.43 |
1311638400000 | 4581.41 |
1311724800000 | 4532.46 |
1311811200000 | 4559.64 |
1311897600000 | 4544.71 |
1312156800000 | 4521.17 |
1312243200000 | 4462.75 |
1312329600000 | 4337.17 |
1312416000000 | 4197.09 |
1312502400000 | 4082.78 |
1312761600000 | 3821.5 |
1312848000000 | 3747.81 |
1312934400000 | 3570 |
1313020800000 | 3636.79 |
1313107200000 | 3704.4 |
1313366400000 | 3844.13 |
1313452800000 | 3821.46 |
1313539200000 | 3866.85 |
1313625600000 | 3655.24 |
1313712000000 | 3669.04 |
1313971200000 | 3681.23 |
1314057600000 | 3670.09 |
1314144000000 | 3714.67 |
1314230400000 | 3680.39 |
1314316800000 | 3711.32 |
1314576000000 | 3887.21 |
1314662400000 | 3856.78 |
1314748800000 | 3923.25 |
1314835200000 | 3889.54 |
1314921600000 | 3794.59 |
1315180800000 | 3664.28 |
1315267200000 | 3672.19 |
1315353600000 | 3796.24 |
1315440000000 | 3799.42 |
1315526400000 | 3632.37 |
1315785600000 | 3517.42 |
1315872000000 | 3553.49 |
1315958400000 | 3546.98 |
1316044800000 | 3637.27 |
1316131200000 | 3623.36 |
1316390400000 | 3504.1 |
1316476800000 | 3590.77 |
1316563200000 | 3555 |
1316649600000 | 3260.73 |
1316736000000 | 3179.83 |
1316995200000 | 3186.36 |
1317081600000 | 3334.59 |
1317168000000 | 3339.54 |
1317254400000 | 3380.39 |
1317340800000 | 3288.02 |
1317600000000 | 3202.93 |
1317686400000 | 3048.05 |
1317772800000 | 3079.88 |
1317859200000 | 3175.05 |
1317945600000 | 3231.94 |
1318204800000 | 3345 |
1318291200000 | 3311.01 |
1318377600000 | 3438.69 |
1318464000000 | 3386.99 |
1318550400000 | 3488.7 |
1318809600000 | 3401.85 |
1318896000000 | 3400.87 |
1318982400000 | 3410.01 |
1319068800000 | 3323.63 |
1319155200000 | 3449.94 |
1319414400000 | 3520.95 |
1319500800000 | 3511.88 |
1319587200000 | 3526.74 |
1319673600000 | 3711.6 |
1319760000000 | 3728.44 |
1320019200000 | 3592.93 |
1320105600000 | 3431.56 |
1320192000000 | 3522.39 |
1320278400000 | 3571.46 |
1320364800000 | 3538.73 |
1320624000000 | 3564.96 |
1320710400000 | 3598.71 |
1320796800000 | 3458.61 |
1320883200000 | 3468.84 |
1320969600000 | 3511.34 |
1321228800000 | 3488.73 |
1321315200000 | 3462.35 |
1321401600000 | 3461.09 |
1321488000000 | 3436.65 |
1321574400000 | 3385.51 |
1321833600000 | 3228.5 |
1321920000000 | 3228.35 |
1322006400000 | 3167.27 |
1322092800000 | 3112.64 |
1322179200000 | 3156.73 |
1322438400000 | 3283.37 |
1322524800000 | 3263.63 |
1322611200000 | 3440.32 |
1322697600000 | 3422.11 |
1322784000000 | 3434.85 |
1323043200000 | 3478.62 |
1323129600000 | 3336.96 |
1323216000000 | 3337.86 |
1323302400000 | 3288 |
1323388800000 | 3231.64 |
1323648000000 | 3110.7 |
1323734400000 | 3128.18 |
1323820800000 | 3075.2199 |
1323907200000 | 3123.67 |
1323993600000 | 3092.05 |
1324252800000 | 3062.54 |
1324339200000 | 3158.48 |
1324425600000 | 3134.54 |
1324512000000 | 3144.3 |
1324598400000 | 3146.28 |
1324944000000 | 3161.53 |
1325030400000 | 3105.77 |
1325116800000 | 3103.33 |
1325203200000 | 3117.75 |
1325462400000 | 3135.33 |
1325548800000 | 3220.69 |
1325635200000 | 3167.4899 |
1325721600000 | 3119.45 |
1325808000000 | 3110.87 |
1326067200000 | 3113.4699 |
1326153600000 | 3193.9 |
1326240000000 | 3164.64 |
1326326400000 | 3215.3 |
1326412800000 | 3180.09 |
1326672000000 | 3220.04 |
1326758400000 | 3277.48 |
1326844800000 | 3332.45 |
1326931200000 | 3392.25 |
1327017600000 | 3395.31 |
1327276800000 | 3470.9 |
1327363200000 | 3434.22 |
1327449600000 | 3459.59 |
1327536000000 | 3604.29 |
1327622400000 | 3596.54 |
1327881600000 | 3574.19 |
1327968000000 | 3630.13 |
1328054400000 | 3729.7 |
1328140800000 | 3746.18 |
1328227200000 | 3757.34 |
1328486400000 | 3778.31 |
1328572800000 | 3797.39 |
1328659200000 | 3814.19 |
1328745600000 | 3775.69 |
1328832000000 | 3671.79 |
1329091200000 | 3761.19 |
1329177600000 | 3729.7 |
1329264000000 | 3734.89 |
1329350400000 | 3706.55 |
1329436800000 | 3781.86 |
1329696000000 | 3830.92 |
1329782400000 | 3790 |
1329868800000 | 3726.02 |
1329955200000 | 3707.71 |
1330041600000 | 3841.14 |
1330300800000 | 3826.88 |
1330387200000 | 3820.38 |
1330473600000 | 3860.63 |
1330560000000 | 3856.83 |
1330646400000 | 3857.49 |
1330905600000 | 3838.08 |
1330992000000 | 3710.21 |
1331078400000 | 3714.63 |
1331164800000 | 3788.64 |
1331251200000 | 3764.37 |
1331510400000 | 3779.78 |
1331596800000 | 3814.27 |
1331683200000 | 3845.13 |
1331769600000 | 3880.26 |
1331856000000 | 3895.11 |
1332115200000 | 3864.67 |
1332201600000 | 3791.05 |
1332288000000 | 3763.83 |
1332374400000 | 3708.07 |
1332460800000 | 3750.87 |
1332720000000 | 3832.23 |
1332806400000 | 3808.54 |
1332892800000 | 3720.9 |
1332979200000 | 3658.54 |
1333065600000 | 3705.86 |
1333324800000 | 3722.44 |
1333411200000 | 3775.37 |
1333497600000 | 3648.95 |
1333584000000 | 3659.37 |
1334016000000 | 3572.37 |
1334102400000 | 3609.48 |
1334188800000 | 3634.67 |
1334275200000 | 3601.02 |
1334534400000 | 3560.74 |
1334620800000 | 3591.13 |
1334707200000 | 3573.14 |
1334793600000 | 3592.14 |
1334880000000 | 3612.42 |
1335139200000 | 3523.64 |
1335225600000 | 3535.05 |
1335312000000 | 3562.86 |
1335398400000 | 3579.34 |
1335484800000 | 3625.93 |
1335744000000 | 3611.79 |
1335830400000 | 3620.45 |
1335916800000 | 3552.87 |
1336003200000 | 3545.88 |
1336089600000 | 3457.35 |
1336348800000 | 3418.01 |
1336435200000 | 3372.13 |
1336521600000 | 3323.4899 |
1336608000000 | 3404.09 |
1336694400000 | 3380.73 |
1336953600000 | 3247.23 |
1337040000000 | 3212.83 |
1337126400000 | 3195.96 |
1337212800000 | 3097.58 |
1337299200000 | 3078.36 |
1337558400000 | 3127.33 |
1337644800000 | 3137.78 |
1337731200000 | 2986.73 |
1337817600000 | 3018.82 |
1337904000000 | 2990.38 |
1338163200000 | 3023.09 |
1338249600000 | 3088.55 |
1338336000000 | 2995.71 |
1338422400000 | 2969.05 |
1338508800000 | 2943.09 |
1338768000000 | 2988.96 |
1338854400000 | 2979.4899 |
1338940800000 | 3065.73 |
1339027200000 | 3126.93 |
1339113600000 | 3112.94 |
1339372800000 | 3118.66 |
1339459200000 | 3112.55 |
1339545600000 | 3173.2199 |
1339632000000 | 3184.28 |
1339718400000 | 3239.08 |
1339977600000 | 3264.51 |
1340064000000 | 3326.75 |
1340150400000 | 3306.73 |
1340236800000 | 3261.67 |
1340323200000 | 3212.2399 |
1340582400000 | 3151.66 |
1340668800000 | 3208.6 |
1340755200000 | 3252.69 |
1340841600000 | 3189.14 |
1340928000000 | 3356.5 |
1341187200000 | 3348.08 |
1341273600000 | 3432.85 |
1341360000000 | 3420.9 |
1341446400000 | 3377.59 |
1341532800000 | 3322.89 |
1341792000000 | 3309.04 |
1341878400000 | 3330.69 |
1341964800000 | 3312.13 |
1342051200000 | 3260 |
1342137600000 | 3331.1 |
1342396800000 | 3337.33 |
1342483200000 | 3348.37 |
1342569600000 | 3363.27 |
1342656000000 | 3394.12 |
1342742400000 | 3346.61 |
1343001600000 | 3202.9699 |
1343088000000 | 3199.83 |
1343174400000 | 3209.55 |
1343260800000 | 3311.2199 |
1343347200000 | 3387.5 |
1343606400000 | 3424.92 |
1343692800000 | 3395.65 |
1343779200000 | 3390.62 |
1343865600000 | 3342.77 |
1343952000000 | 3470.84 |
1344211200000 | 3541.7 |
1344297600000 | 3542.22 |
1344384000000 | 3529.76 |
1344470400000 | 3543.14 |
1344556800000 | 3522.26 |
1344816000000 | 3529.1 |
1344902400000 | 3530.13 |
1344988800000 | 3516.83 |
1345075200000 | 3548.18 |
1345161600000 | 3522.17 |
1345420800000 | 3503.72 |
1345507200000 | 3578.06 |
1345593600000 | 3549.64 |
1345680000000 | 3571.64 |
1345766400000 | 3551.6 |
1346025600000 | 3547.61 |
1346112000000 | 3533.8 |
1346198400000 | 3491.56 |
1346284800000 | 3445.13 |
1346371200000 | 3503.73 |
1346630400000 | 3518 |
1346716800000 | 3505.62 |
1346803200000 | 3510.99 |
1346889600000 | 3596.27 |
1346976000000 | 3669.08 |
1347235200000 | 3684.16 |
1347321600000 | 3706.59 |
1347408000000 | 3721.87 |
1347494400000 | 3709.49 |
1347580800000 | 3906.02 |
1347840000000 | 3869.19 |
1347926400000 | 3808.61 |
1348012800000 | 3753.73 |
1348099200000 | 3730.66 |
1348185600000 | 3755.19 |
1348444800000 | 3720.46 |
1348531200000 | 3744.39 |
1348617600000 | 3631.2 |
1348704000000 | 3671.12 |
1348790400000 | 3661.37 |
1349049600000 | 3742.37 |
1349136000000 | 3746.95 |
1349222400000 | 3710.62 |
1349308800000 | 3716.56 |
1349395200000 | 3784.62 |
1349654400000 | 3751.23 |
1349740800000 | 3741.21 |
1349827200000 | 3733.08 |
1349913600000 | 3762.46 |
1350000000000 | 3742.12 |
1350259200000 | 3740.69 |
1350345600000 | 3800.77 |
1350432000000 | 3840.89 |
1350518400000 | 3828.06 |
1350604800000 | 3796.15 |
1350864000000 | 3816.89 |
1350950400000 | 3730.41 |
1351036800000 | 3732.09 |
1351123200000 | 3725.95 |
1351209600000 | 3696.01 |
1351468800000 | 3671.83 |
1351555200000 | 3686.14 |
1351641600000 | 3699.12 |
1351728000000 | 3702.53 |
1351814400000 | 3700.61 |
1352073600000 | 3710.64 |
1352160000000 | 3715.48 |
1352246400000 | 3658.73 |
1352332800000 | 3641.97 |
1352419200000 | 3617.62 |
1352678400000 | 3601.72 |
1352764800000 | 3561.77 |
1352851200000 | 3553.67 |
1352937600000 | 3587.72 |
1353024000000 | 3553.51 |
1353283200000 | 3615.12 |
1353369600000 | 3620.96 |
1353456000000 | 3626.85 |
1353542400000 | 3624.79 |
1353628800000 | 3669.61 |
1353888000000 | 3673.89 |
1353974400000 | 3650.86 |
1354060800000 | 3617.22 |
1354147200000 | 3663.24 |
1354233600000 | 3691.51 |
1354492800000 | 3735 |
1354579200000 | 3746.93 |
1354665600000 | 3789.94 |
1354752000000 | 3776.55 |
1354838400000 | 3772.16 |
1355097600000 | 3793.07 |
1355184000000 | 3822.34 |
1355270400000 | 3867.49 |
1355356800000 | 3847.03 |
1355443200000 | 3848.22 |
1355702400000 | 3852.9 |
1355788800000 | 3895.87 |
1355875200000 | 3908.15 |
1355961600000 | 3922.93 |
1356048000000 | 3895.35 |
1356307200000 | 3907.26 |
1356566400000 | 3953.4 |
1356652800000 | 3941.24 |
1356912000000 | 3923.78 |
1357084800000 | 3999.42 |
1357171200000 | 3982.44 |
1357257600000 | 3948.71 |
1357516800000 | 3954.86 |
1357603200000 | 4004.39 |
1357689600000 | 4024.79 |
1357776000000 | 4031.8 |
1357862400000 | 4027.04 |
1358121600000 | 4069.51 |
1358208000000 | 4040.03 |
1358294400000 | 4062.28 |
1358380800000 | 4107.34 |
1358467200000 | 4111.25 |
1358726400000 | 4109.83 |
1358812800000 | 4085.53 |
1358899200000 | 4109.56 |
1358985600000 | 4115.15 |
1359072000000 | 4117.32 |
1359331200000 | 4085.75 |
1359417600000 | 4092.41 |
1359504000000 | 4047.98 |
1359590400000 | 4057.12 |
1359676800000 | 4107.22 |
1359936000000 | 4055.02 |
1360022400000 | 4059.43 |
1360108800000 | 4033.96 |
1360195200000 | 3980.53 |
1360281600000 | 4000.54 |
1360540800000 | 3964.39 |
1360627200000 | 3971.37 |
1360713600000 | 4010.15 |
1360800000000 | 3959.3 |
1360886400000 | 3949.79 |
1361145600000 | 3951.67 |
1361232000000 | 3981.03 |
1361318400000 | 3964.55 |
1361404800000 | 3871.05 |
1361491200000 | 3845.02 |
1361750400000 | 3876.95 |
1361836800000 | 3820.2 |
1361923200000 | 3848.86 |
1362009600000 | 3859.6 |
1362096000000 | 3834.33 |
1362355200000 | 3816.55 |
1362441600000 | 3877.75 |
1362528000000 | 3888.92 |
1362614400000 | 3892.41 |
1362700800000 | 3904.48 |
1362960000000 | 3915.62 |
1363046400000 | 3916.21 |
1363132800000 | 3881.48 |
1363219200000 | 3887.2 |
1363305600000 | 3911.61 |
1363564800000 | 3840.3 |
1363651200000 | 3775.92 |
1363737600000 | 3798.27 |
1363824000000 | 3792.43 |
1363910400000 | 3772.13 |
1364169600000 | 3734.36 |
1364256000000 | 3739.2 |
1364342400000 | 3739.26 |
1364428800000 | 3772.06 |
1364860800000 | 3779.49 |
1364947200000 | 3737.69 |
1365033600000 | 3715.41 |
1365120000000 | 3709.72 |
1365379200000 | 3752.82 |
1365465600000 | 3789.9 |
1365552000000 | 3817.03 |
1365638400000 | 3826.42 |
1365724800000 | 3799.16 |
1365984000000 | 3735.49 |
1366070400000 | 3709.62 |
1366156800000 | 3644.97 |
1366243200000 | 3619.22 |
1366329600000 | 3645.3 |
1366588800000 | 3628.31 |
1366675200000 | 3619.53 |
1366761600000 | 3685.79 |
1366848000000 | 3716.36 |
1366934400000 | 3722.04 |
1367193600000 | 3754.34 |
1367280000000 | 3784.4 |
1367366400000 | 3764.14 |
1367452800000 | 3800.83 |
1367539200000 | 3857.99 |
1367798400000 | 3871.61 |
1367884800000 | 3901.6 |
1367971200000 | 3954.06 |
1368057600000 | 3925.44 |
1368144000000 | 3874.37 |
1368403200000 | 3865.39 |
1368489600000 | 3895.73 |
1368576000000 | 3882.14 |
1368662400000 | 3876.17 |
1368748800000 | 3899.86 |
1369008000000 | 3879.31 |
1369094400000 | 3898.16 |
1369180800000 | 3953.85 |
1369267200000 | 3840.78 |
1369353600000 | 3832.64 |
1369612800000 | 3838.6 |
1369699200000 | 3840.29 |
1369785600000 | 3753.39 |
1369872000000 | 3725.61 |
1369958400000 | 3694.27 |
1370217600000 | 3565.47 |
1370304000000 | 3625.08 |
1370390400000 | 3567.04 |
1370476800000 | 3504.35 |
1370563200000 | 3606.71 |
1370822400000 | 3550.77 |
1370908800000 | 3477.74 |
1370995200000 | 3526.86 |
1371081600000 | 3511.53 |
1371168000000 | 3612.07 |
1371427200000 | 3615.21 |
1371513600000 | 3586.59 |
1371600000000 | 3557.87 |
1371686400000 | 3349.59 |
1371772800000 | 3311.25 |
1372032000000 | 3269.37 |
1372118400000 | 3292.43 |
1372204800000 | 3346.9899 |
1372291200000 | 3353.3 |
1372377600000 | 3409.5 |
1372636800000 | 3414.18 |
1372723200000 | 3409.24 |
1372809600000 | 3348.61 |
1372896000000 | 3402.22 |
1372982400000 | 3333.53 |
1373241600000 | 3339.06 |
1373328000000 | 3342.43 |
1373414400000 | 3327.13 |
1373500800000 | 3427.07 |
1373587200000 | 3500.68 |
1373846400000 | 3538.33 |
1373932800000 | 3571.43 |
1374019200000 | 3622.41 |
1374105600000 | 3592.12 |
1374192000000 | 3585.36 |
1374451200000 | 3587.65 |
1374537600000 | 3595.08 |
1374624000000 | 3564.35 |
1374710400000 | 3535.63 |
1374796800000 | 3509.99 |
1375056000000 | 3514.84 |
1375142400000 | 3508.16 |
1375228800000 | 3477.7 |
1375315200000 | 3511.3 |
1375401600000 | 3544.17 |
1375660800000 | 3534.72 |
1375747200000 | 3486.05 |
1375833600000 | 3478.72 |
1375920000000 | 3512.36 |
1376006400000 | 3549.68 |
1376265600000 | 3575.59 |
1376352000000 | 3581.72 |
1376438400000 | 3613.54 |
1376524800000 | 3543.9 |
1376611200000 | 3549.32 |
1376870400000 | 3516.06 |
1376956800000 | 3507.54 |
1377043200000 | 3462.35 |
1377129600000 | 3481.49 |
1377216000000 | 3493.23 |
1377475200000 | 3490.12 |
1377561600000 | 3400.01 |
1377648000000 | 3381.86 |
1377734400000 | 3394.13 |
1377820800000 | 3386.64 |
1378080000000 | 3422.04 |
1378166400000 | 3388.14 |
1378252800000 | 3389.49 |
1378339200000 | 3412.73 |
1378425600000 | 3452.49 |
1378684800000 | 3555.26 |
1378771200000 | 3615.31 |
1378857600000 | 3632.05 |
1378944000000 | 3660.27 |
1379030400000 | 3632.39 |
1379289600000 | 3736.3 |
1379376000000 | 3750.34 |
1379462400000 | 3729.77 |
1379548800000 | 3897.87 |
1379635200000 | 3826.35 |
1379894400000 | 3796.3 |
1379980800000 | 3786.95 |
1380067200000 | 3799.86 |
1380153600000 | 3789.94 |
1380240000000 | 3761.73 |
1380499200000 | 3734.75 |
1380585600000 | 3790.84 |
1380672000000 | 3760.67 |
1380758400000 | 3790.82 |
1380844800000 | 3804.76 |
1381104000000 | 3805.13 |
1381190400000 | 3839.1 |
1381276800000 | 3808.38 |
1381363200000 | 3887.42 |
1381449600000 | 3884.26 |
1381708800000 | 3886.59 |
1381795200000 | 3914.85 |
1381881600000 | 3928.25 |
1381968000000 | 3925.01 |
1382054400000 | 3973.47 |
1382313600000 | 4017.25 |
1382400000000 | 4038.9 |
1382486400000 | 3977.93 |
1382572800000 | 3991.28 |
1382659200000 | 3995.55 |
1382918400000 | 4002.96 |
1383004800000 | 3998.97 |
1383091200000 | 4000.9 |
1383177600000 | 3943.8 |
1383264000000 | 3900.23 |
1383523200000 | 3913.95 |
1383609600000 | 3855.96 |
1383696000000 | 3893.97 |
1383782400000 | 3883.42 |
1383868800000 | 3806.33 |
1384128000000 | 3770.75 |
1384214400000 | 3779.72 |
1384300800000 | 3735.37 |
1384387200000 | 3806.4 |
1384473600000 | 3839.01 |
1384732800000 | 3915.29 |
1384819200000 | 3887.73 |
1384905600000 | 3871.22 |
1384992000000 | 3824.95 |
1385078400000 | 3873.42 |
1385337600000 | 3879.03 |
1385424000000 | 3820.87 |
1385510400000 | 3801.3 |
1385596800000 | 3807.73 |
1385683200000 | 3827.51 |
1385942400000 | 3776.66 |
1386028800000 | 3719.17 |
1386115200000 | 3699.98 |
1386201600000 | 3684.79 |
1386288000000 | 3742.86 |
1386547200000 | 3773.2 |
1386633600000 | 3781.34 |
1386720000000 | 3775.47 |
1386806400000 | 3725.95 |
1386892800000 | 3721.69 |
1387152000000 | 3762.6 |
1387238400000 | 3719.09 |
1387324800000 | 3748.13 |
1387411200000 | 3720.44 |
1387497600000 | 3722.82 |
1387756800000 | 3739.89 |
1387843200000 | 3748.91 |
1388102400000 | 3689.29 |
1388361600000 | 3733.6 |
1388448000000 | 3718.43 |
1388620800000 | 3690.98 |
1388707200000 | 3665.28 |
1388966400000 | 3630.35 |
1389052800000 | 3628.84 |
1389139200000 | 3614.47 |
1389225600000 | 3598.25 |
1389312000000 | 3644.01 |
1389571200000 | 3663.65 |
1389657600000 | 3655.13 |
1389744000000 | 3671.23 |
1389830400000 | 3639.94 |
1389916800000 | 3611.69 |
1390176000000 | 3608.24 |
1390262400000 | 3622.72 |
1390348800000 | 3638.85 |
1390435200000 | 3603.02 |
1390521600000 | 3520.5 |
1390780800000 | 3488.09 |
1390867200000 | 3469.91 |
1390953600000 | 3418.11 |
1391040000000 | 3447 |
1391126400000 | 3406.76 |
1391385600000 | 3389.19 |
1391472000000 | 3402.42 |
1391558400000 | 3444.79 |
1391644800000 | 3525.44 |
1391731200000 | 3539.11 |
1391990400000 | 3526.44 |
1392076800000 | 3558.35 |
1392163200000 | 3592.8 |
1392249600000 | 3543.53 |
1392336000000 | 3594.41 |
1392595200000 | 3618.57 |
1392681600000 | 3590.46 |
1392768000000 | 3545.83 |
1392854400000 | 3532.49 |
1392940800000 | 3563.17 |
1393200000000 | 3577.32 |
1393286400000 | 3523.96 |
1393372800000 | 3475.78 |
1393459200000 | 3440.58 |
1393545600000 | 3492.94 |
1393804800000 | 3221.15 |
1393891200000 | 3369.75 |
1393977600000 | 3362.32 |
1394064000000 | 3374.18 |
1394150400000 | 3336.96 |
1394409600000 | 3312.25 |
1394496000000 | 3275.77 |
1394582400000 | 3223.82 |
1394668800000 | 3187.65 |
1394755200000 | 3170.95 |
1395014400000 | 3276.95 |
1395100800000 | 3350.94 |
1395187200000 | 3337.1 |
1395273600000 | 3313.35 |
1395360000000 | 3276.06 |
1395619200000 | 3261.45 |
1395705600000 | 3343.9699 |
1395792000000 | 3424.51 |
1395878400000 | 3388.04 |
1395964800000 | 3429.82 |
1396224000000 | 3516.56 |
1396310400000 | 3542.75 |
1396396800000 | 3537.98 |
1396483200000 | 3506.36 |
1396569600000 | 3562.74 |
1396828800000 | 3502.51 |
1396915200000 | 3531.93 |
1397001600000 | 3498.8 |
1397088000000 | 3548.44 |
1397174400000 | 3517.56 |
1397433600000 | 3470 |
1397520000000 | 3382.13 |
1397606400000 | 3394.19 |
1397692800000 | 3459.67 |
1398124800000 | 3473.29 |
1398211200000 | 3453.33 |
1398297600000 | 3403.66 |
1398384000000 | 3348.91 |
1398643200000 | 3388.85 |
1398729600000 | 3418.49 |
1398816000000 | 3437.61 |
1398902400000 | 3444.85 |
1398988800000 | 3442.39 |
1399248000000 | 3427.03 |
1399334400000 | 3473.84 |
1399420800000 | 3560.3 |
1399507200000 | 3575.12 |
1399593600000 | 3538.03 |
1399852800000 | 3560.37 |
1399939200000 | 3579.79 |
1400025600000 | 3596.34 |
1400112000000 | 3555.2 |
1400198400000 | 3562.71 |
1400457600000 | 3606.39 |
1400544000000 | 3627.3 |
1400630400000 | 3672.49 |
1400716800000 | 3707.22 |
1400803200000 | 3731.31 |
1401062400000 | 3756.79 |
1401148800000 | 3682.91 |
1401235200000 | 3686.19 |
1401321600000 | 3731.68 |
1401408000000 | 3695.5 |
1401667200000 | 3728.44 |
1401753600000 | 3725.24 |
1401840000000 | 3731.35 |
1401926400000 | 3773.05 |
1402012800000 | 3847.44 |
1402272000000 | 3839.65 |
1402358400000 | 3867.86 |
1402444800000 | 3836.88 |
1402531200000 | 3848.98 |
1402617600000 | 3816.95 |
1402876800000 | 3769.41 |
1402963200000 | 3757.09 |
1403049600000 | 3795.84 |
1403136000000 | 3822.49 |
1403222400000 | 3785.78 |
1403481600000 | 3820.94 |
1403568000000 | 3881.57 |
1403654400000 | 3817.51 |
1403740800000 | 3785.18 |
1403827200000 | 3792.48 |
1404086400000 | 3781 |
1404172800000 | 3756.08 |
1404259200000 | 3791.94 |
1404345600000 | 3801.48 |
1404432000000 | 3746.67 |
1404691200000 | 3802.82 |
1404777600000 | 3804.18 |
1404864000000 | 3811.48 |
1404950400000 | 3764.06 |
1405036800000 | 3788.42 |
1405296000000 | 3781.74 |
1405382400000 | 3771.56 |
1405468800000 | 3793.12 |
1405555200000 | 3712.49 |
1405641600000 | 3671.96 |
1405900800000 | 3619.23 |
1405987200000 | 3666.17 |
1406073600000 | 3682.36 |
1406160000000 | 3693.17 |
1406246400000 | 3676.03 |
1406505600000 | 3619.06 |
1406592000000 | 3607.46 |
1406678400000 | 3595.27 |
1406764800000 | 3542.19 |
1406851200000 | 3552.13 |
1407110400000 | 3553.73 |
1407196800000 | 3490.26 |
1407283200000 | 3423 |
1407369600000 | 3405.58 |
1407456000000 | 3421.77 |
1407715200000 | 3465.02 |
1407801600000 | 3464.12 |
1407888000000 | 3517.28 |
1407974400000 | 3545.86 |
1408060800000 | 3533.16 |
1408320000000 | 3561.85 |
1408406400000 | 3597.8 |
1408492800000 | 3604.13 |
1408579200000 | 3637.75 |
1408665600000 | 3603.75 |
1408924800000 | 3619.98 |
1409011200000 | 3635.83 |
1409097600000 | 3635.7 |
1409184000000 | 3555.64 |
1409270400000 | 3503.96 |
1409529600000 | 3504.12 |
1409616000000 | 3500.18 |
1409702400000 | 3624.1 |
1409788800000 | 3636.59 |
1409875200000 | 3663.63 |
1410134400000 | 3650.45 |
1410220800000 | 3610.53 |
1410307200000 | 3596.73 |
1410393600000 | 3552.75 |
1410480000000 | 3529.16 |
1410739200000 | 3503.13 |
1410825600000 | 3525.98 |
1410912000000 | 3530.36 |
1410998400000 | 3499.59 |
1411084800000 | 3478.18 |
1411344000000 | 3428.34 |
1411430400000 | 3443.41 |
1411516800000 | 3453.29 |
1411603200000 | 3409.93 |
1411689600000 | 3381.42 |
1411948800000 | 3329.02 |
1412035200000 | 3335.03 |
1412121600000 | 3300.6 |
1412208000000 | 3262.61 |
1412294400000 | 3247.54 |
1412553600000 | 3299.6 |
1412640000000 | 3274.83 |
1412726400000 | 3219.7 |
1412812800000 | 3265.98 |
1412899200000 | 3185.6 |
1413158400000 | 3229.2399 |
1413244800000 | 3204.4899 |
1413331200000 | 3180.44 |
1413417600000 | 3140.51 |
1413504000000 | 3218.52 |
1413763200000 | 3195.31 |
1413849600000 | 3239.42 |
1413936000000 | 3209.6 |
1414022400000 | 3207.01 |
1414108800000 | 3214.07 |
1414368000000 | 3209.73 |
1414454400000 | 3242.6 |
1414540800000 | 3254.82 |
1414627200000 | 3293.32 |
1414713600000 | 3286.7199 |
1414972800000 | 3248.66 |
1415059200000 | 3258.2199 |
1415145600000 | 3194.3 |
1415232000000 | 3107.64 |
1415318400000 | 3080.3 |
1415577600000 | 3145.69 |
1415664000000 | 3116.48 |
1415750400000 | 3157.1 |
1415836800000 | 3101.18 |
1415923200000 | 3108 |
1416182400000 | 3100.44 |
1416268800000 | 3152.2199 |
1416355200000 | 3153.14 |
1416441600000 | 3188.7 |
1416528000000 | 3225.69 |
1416787200000 | 3246.7399 |
1416873600000 | 3214.02 |
1416960000000 | 3194.77 |
1417046400000 | 3158.55 |
1417132800000 | 3128.4 |
1417392000000 | 3101.6 |
1417478400000 | 3049.67 |
1417564800000 | 3091.62 |
1417651200000 | 3042.78 |
1417737600000 | 3021.31 |
1417996800000 | 2958.48 |
1418083200000 | 2896.92 |
1418169600000 | 2882.06 |
1418256000000 | 2807.16 |
1418342400000 | 2749.66 |
1418601600000 | 2600.16 |
1418688000000 | 2422.68 |
1418774400000 | 2562.4699 |
1418860800000 | 2647.36 |
1418947200000 | 2665.03 |
1419206400000 | 2756.58 |
1419292800000 | 2713.54 |
1419379200000 | 2739.29 |
1419811200000 | 2694.18 |
1419897600000 | 2686.15 |
1419984000000 | 2584.52 |
1420156800000 | 2604.83 |
1420416000000 | 2609.76 |
1420502400000 | 2605.3 |
1420588800000 | 2582.02 |
1420675200000 | 2736.78 |
1420761600000 | 2676.64 |
1421020800000 | 2632.92 |
1421107200000 | 2610.08 |
1421193600000 | 2616.51 |
1421280000000 | 2610.63 |
1421366400000 | 2606.2399 |
1421625600000 | 2607.11 |
1421712000000 | 2584.59 |
1421798400000 | 2664.15 |
1421884800000 | 2744.35 |
1421971200000 | 2755.42 |
1422230400000 | 2663.12 |
1422316800000 | 2667.94 |
1422403200000 | 2592.01 |
1422489600000 | 2546.78 |
1422576000000 | 2520.45 |
1422835200000 | 2553.34 |
1422921600000 | 2651.07 |
1423008000000 | 2610.13 |
1423094400000 | 2670.18 |
1423180800000 | 2699.2 |
1423440000000 | 2705.19 |
1423526400000 | 2689.44 |
1423612800000 | 2688.3 |
1423699200000 | 2798.32 |
1423785600000 | 2922.17 |
1424044800000 | 2870.12 |
1424131200000 | 2836.66 |
1424217600000 | 2903.9 |
1424304000000 | 2884.91 |
1424390400000 | 2870.79 |
1424649600000 | 2841.7199 |
1424736000000 | 2858.53 |
1424822400000 | 2834.4899 |
1424908800000 | 2866.37 |
1424995200000 | 2820.43 |
1425254400000 | 2831.01 |
1425340800000 | 2846.68 |
1425427200000 | 2771.8 |
1425513600000 | 2806.06 |
1425600000000 | 2764.58 |
1425859200000 | 2766.07 |
1425945600000 | 2613.73 |
1426032000000 | 2624.6 |
1426118400000 | 2650.1 |
1426204800000 | 2568.91 |
1426464000000 | 2546.64 |
1426550400000 | 2587.09 |
1426636800000 | 2625.32 |
1426723200000 | 2656.18 |
1426809600000 | 2718.27 |
1427068800000 | 2743.67 |
1427155200000 | 2769.35 |
1427241600000 | 2783.61 |
1427328000000 | 2723.6 |
1427414400000 | 2690.28 |
1427673600000 | 2740.05 |
1427760000000 | 2728.3 |
1427846400000 | 2783.58 |
1427932800000 | 2838.34 |
1428364800000 | 2921.2 |
1428451200000 | 2939.38 |
1428537600000 | 2962.75 |
1428624000000 | 2964.8 |
1428883200000 | 2951.31 |
1428969600000 | 2967.96 |
1429056000000 | 3005.36 |
1429142400000 | 3064.27 |
1429228800000 | 2942.11 |
1429488000000 | 2962.9899 |
1429574400000 | 2982.07 |
1429660800000 | 2962.77 |
1429747200000 | 3020.37 |
1429833600000 | 3056.37 |
1430092800000 | 3063.81 |
1430179200000 | 3086.88 |
1430265600000 | 3095.9899 |
1430352000000 | 3088.86 |
1430438400000 | 3071.61 |
1430697600000 | 3066.87 |
1430784000000 | 3131.9699 |
1430870400000 | 3153.19 |
1430956800000 | 3125.69 |
1431043200000 | 3145.03 |
1431302400000 | 3107.69 |
1431388800000 | 3167.45 |
1431475200000 | 3198.7199 |
1431561600000 | 3172.73 |
1431648000000 | 3221.03 |
1431907200000 | 3221.7399 |
1431993600000 | 3164.12 |
1432080000000 | 3113.44 |
1432166400000 | 3134.21 |
1432252800000 | 3124.4699 |
1432512000000 | 3083.51 |
1432598400000 | 3019.68 |
1432684800000 | 3005.9699 |
1432771200000 | 2957.68 |
1432857600000 | 2909.52 |
1433116800000 | 2877.44 |
1433203200000 | 2917.7 |
1433289600000 | 2899.09 |
1433376000000 | 2859.04 |
1433462400000 | 2814.08 |
1433721600000 | 2772.58 |
1433808000000 | 2811.48 |
1433894400000 | 2878 |
1433980800000 | 2884.83 |
1434067200000 | 2848.4899 |
1434326400000 | 2850.61 |
1434412800000 | 2876.73 |
1434499200000 | 2860.73 |
1434585600000 | 2899.94 |
1434672000000 | 2878.9899 |
1434931200000 | 2949.85 |
1435017600000 | 2915.75 |
1435104000000 | 2904.55 |
1435190400000 | 2871.63 |
1435276800000 | 2874.9 |
1435536000000 | 2827.93 |
1435622400000 | 2849.25 |
1435708800000 | 2822.58 |
1435795200000 | 2828.89 |
1435881600000 | 2801.83 |
1436140800000 | 2785.91 |
1436227200000 | 2718.76 |
1436313600000 | 2701.82 |
1436400000000 | 2750.36 |
1436486400000 | 2803.25 |
1436745600000 | 2824.91 |
1436832000000 | 2828.4899 |
1436918400000 | 2831.54 |
1437004800000 | 2861.88 |
1437091200000 | 2835.33 |
1437350400000 | 2785.17 |
1437436800000 | 2809.07 |
1437523200000 | 2774.8 |
1437609600000 | 2731.54 |
1437696000000 | 2681.83 |
1437955200000 | 2658.34 |
1438041600000 | 2656.31 |
1438128000000 | 2705.04 |
1438214400000 | 2686.81 |
1438300800000 | 2724.14 |
1438560000000 | 2640.03 |
1438646400000 | 2618.38 |
1438732800000 | 2618.69 |
1438819200000 | 2575.56 |
1438905600000 | 2586.9899 |
1439164800000 | 2608.9699 |
1439251200000 | 2608.06 |
1439337600000 | 2607.51 |
1439424000000 | 2591.79 |
1439510400000 | 2589.17 |
1439769600000 | 2561.28 |
1439856000000 | 2510.76 |
1439942400000 | 2488.54 |
1440028800000 | 2491.77 |
1440115200000 | 2428.01 |
1440374400000 | 2315.2399 |
1440460800000 | 2388.43 |
1440547200000 | 2384.42 |
1440633600000 | 2484.08 |
1440720000000 | 2519.53 |
1440979200000 | 2514.88 |
1441065600000 | 2464.59 |
1441152000000 | 2431.54 |
1441238400000 | 2489.85 |
1441324800000 | 2443.48 |
1441584000000 | 2409.78 |
1441670400000 | 2436.43 |
1441756800000 | 2443.87 |
1441843200000 | 2459.57 |
1441929600000 | 2451.8 |
1442188800000 | 2470.67 |
1442275200000 | 2485.7199 |
1442361600000 | 2543.9 |
1442448000000 | 2543.48 |
1442534400000 | 2531.95 |
1442793600000 | 2507.64 |
1442880000000 | 2443.04 |
1442966400000 | 2429.5 |
1443052800000 | 2392.85 |
1443139200000 | 2423.4899 |
1443398400000 | 2381.59 |
1443484800000 | 2405.15 |
1443571200000 | 2419.85 |
1443657600000 | 2409.07 |
1443744000000 | 2388.7199 |
1444003200000 | 2493.46 |
1444089600000 | 2536.15 |
1444176000000 | 2591.18 |
1444262400000 | 2612.89 |
1444348800000 | 2680.77 |
1444608000000 | 2670.27 |
1444694400000 | 2633.13 |
1444780800000 | 2636.06 |
1444867200000 | 2667.68 |
1444953600000 | 2650.85 |
1445212800000 | 2638.92 |
1445299200000 | 2654.79 |
1445385600000 | 2611.34 |
1445472000000 | 2614.23 |
1445558400000 | 2629.76 |
1445817600000 | 2597.15 |
1445904000000 | 2562.21 |
1445990400000 | 2583.66 |
1446076800000 | 2529.51 |
1446163200000 | 2552.69 |
1446422400000 | 2610.91 |
1446508800000 | 2643.32 |
1446595200000 | 2636.98 |
1446681600000 | 2613.01 |
1446768000000 | 2540.13 |
1447027200000 | 2542.66 |
1447113600000 | 2534.63 |
1447200000000 | 2529.68 |
1447286400000 | 2509.84 |
1447372800000 | 2474.55 |
1447632000000 | 2474.08 |
1447718400000 | 2544.53 |
1447804800000 | 2577.73 |
1447891200000 | 2584.76 |
1447977600000 | 2591.1 |
1448236800000 | 2579.4899 |
1448323200000 | 2493.4 |
1448409600000 | 2509.63 |
1448496000000 | 2490.48 |
1448582400000 | 2460.81 |
1448841600000 | 2428.4 |
1448928000000 | 2435.29 |
1449014400000 | 2410.15 |
1449100800000 | 2399.53 |
1449187200000 | 2367.76 |
1449446400000 | 2330.54 |
1449532800000 | 2286.92 |
1449619200000 | 2312.57 |
1449705600000 | 2305.36 |
1449792000000 | 2246.52 |
1450051200000 | 2214.31 |
1450137600000 | 2271.56 |
1450224000000 | 2294.69 |
1450310400000 | 2325.76 |
1450396800000 | 2284.45 |
1450656000000 | 2284.78 |
1450742400000 | 2288.59 |
1450828800000 | 2332.75 |
1450915200000 | 2331.46 |
1451260800000 | 2296.64 |
1451347200000 | 2324.26 |
1451433600000 | 2286.54 |
1451520000000 | 2274.36 |
1451865600000 | 2213.64 |
1451952000000 | 2209.45 |
1452038400000 | 2182.05 |
1452124800000 | 2181.44 |
1452211200000 | 2170.34 |
1452470400000 | 2097.01 |
1452556800000 | 2117.11 |
1452643200000 | 2131.46 |
1452729600000 | 2118.95 |
1452816000000 | 2036.76 |
1453075200000 | 2000.71 |
1453161600000 | 2028.53 |
1453248000000 | 1949.01 |
1453334400000 | 1944.69 |
1453420800000 | 2078.84 |
1453680000000 | 2066.89 |
1453766400000 | 2077.12 |
1453852800000 | 2122.5 |
1453939200000 | 2175.88 |
1454025600000 | 2226.4 |
1454284800000 | 2201.15 |
1454371200000 | 2142.2 |
1454457600000 | 2148.07 |
1454544000000 | 2241.79 |
1454630400000 | 2216.87 |
1454889600000 | 2145.81 |
1454976000000 | 2122.06 |
1455062400000 | 2124.61 |
1455148800000 | 2087.84 |
1455235200000 | 2120.42 |
1455494400000 | 2152.31 |
1455580800000 | 2144.46 |
1455667200000 | 2225.07 |
1455753600000 | 2245.01 |
1455840000000 | 2200.12 |
1456099200000 | 2268.85 |
1456185600000 | 2257 |
1456272000000 | 2209.82 |
1456358400000 | 2244.58 |
1456444800000 | 2257.41 |
1456704000000 | 2278.45 |
1456790400000 | 2302.78 |
1456876800000 | 2314.76 |
1456963200000 | 2362.4 |
1457049600000 | 2404.57 |
1457308800000 | 2436.12 |
1457395200000 | 2421.18 |
1457481600000 | 2444.81 |
1457568000000 | 2459.76 |
1457654400000 | 2494.62 |
1457913600000 | 2480.25 |
1458000000000 | 2453.85 |
1458086400000 | 2468.86 |
1458172800000 | 2579.77 |
1458259200000 | 2616.76 |
1458518400000 | 2608.87 |
1458604800000 | 2606.32 |
1458691200000 | 2544.71 |
1458777600000 | 2521.41 |
1459209600000 | 2524.58 |
1459296000000 | 2618.81 |
1459382400000 | 2639.16 |
1459468800000 | 2581.36 |
1459728000000 | 2602.14 |
1459814400000 | 2545.2399 |
1459900800000 | 2544.16 |
1459987200000 | 2535.84 |
1460073600000 | 2592.61 |
1460332800000 | 2634.85 |
1460419200000 | 2631.89 |
1460505600000 | 2683.43 |
1460592000000 | 2660.67 |
1460678400000 | 2651.36 |
1460937600000 | 2650.21 |
1461024000000 | 2714.36 |
1461110400000 | 2728.2 |
1461196800000 | 2714.68 |
1461283200000 | 2712.06 |
1461542400000 | 2681.61 |
1461628800000 | 2699.52 |
1461715200000 | 2684.52 |
1461801600000 | 2744.2399 |
1461888000000 | 2745.56 |
1462147200000 | 2728.66 |
1462233600000 | 2658.42 |
1462320000000 | 2615.73 |
1462406400000 | 2588.28 |
1462492800000 | 2578.57 |
1462752000000 | 2570.04 |
1462838400000 | 2562.54 |
1462924800000 | 2597.9 |
1463011200000 | 2587.13 |
1463097600000 | 2575.75 |
1463356800000 | 2595.93 |
1463443200000 | 2598.06 |
1463529600000 | 2589.2 |
1463616000000 | 2515.53 |
1463702400000 | 2521.9899 |
1463961600000 | 2503.35 |
1464048000000 | 2552.88 |
1464134400000 | 2587.37 |
1464220800000 | 2595.01 |
1464307200000 | 2583.19 |
1464566400000 | 2606.23 |
1464652800000 | 2561.65 |
1464739200000 | 2529.82 |
1464825600000 | 2510.85 |
1464912000000 | 2577.63 |
1465171200000 | 2623.5 |
1465257600000 | 2671.4899 |
1465344000000 | 2711.16 |
1465430400000 | 2665.7199 |
1465516800000 | 2597.64 |
1465776000000 | 2561.21 |
1465862400000 | 2514.14 |
1465948800000 | 2539.02 |
1466035200000 | 2477.14 |
1466121600000 | 2541.83 |
1466380800000 | 2631.08 |
1466467200000 | 2635.14 |
1466553600000 | 2630.25 |
1466640000000 | 2678.58 |
1466726400000 | 2536.02 |
1466985600000 | 2463.98 |
1467072000000 | 2532.36 |
1467158400000 | 2582.61 |
1467244800000 | 2582.46 |
1467331200000 | 2583.36 |
1467590400000 | 2588.02 |
1467676800000 | 2548.35 |
1467763200000 | 2524.11 |
1467849600000 | 2555.28 |
1467936000000 | 2569.16 |
1468195200000 | 2609.4 |
1468281600000 | 2654.9699 |
1468368000000 | 2656.04 |
1468454400000 | 2698.34 |
1468540800000 | 2692.44 |
1468800000000 | 2652.71 |
1468886400000 | 2623.95 |
1468972800000 | 2614.13 |
1469059200000 | 2585.4699 |
1469145600000 | 2566.9 |
1469404800000 | 2584.7199 |
1469491200000 | 2562.82 |
1469577600000 | 2567.66 |
1469664000000 | 2570.68 |
1469750400000 | 2579.34 |
1470009600000 | 2581.14 |
1470096000000 | 2567 |
1470182400000 | 2547.59 |
1470268800000 | 2600.57 |
1470355200000 | 2616.7 |
1470614400000 | 2662.2199 |
1470700800000 | 2676.1 |
1470787200000 | 2675.27 |
1470873600000 | 2692.61 |
1470960000000 | 2685.7199 |
1471219200000 | 2715.13 |
1471305600000 | 2708.67 |
1471392000000 | 2702.05 |
1471478400000 | 2710.05 |
1471564800000 | 2689.63 |
1471824000000 | 2686.29 |
1471910400000 | 2690.3 |
1471996800000 | 2649.42 |
1472083200000 | 2661.5 |
1472169600000 | 2681.16 |
1472428800000 | 2641.28 |
1472515200000 | 2637.76 |
1472601600000 | 2631.13 |
1472688000000 | 2619.76 |
1472774400000 | 2663.51 |
1473033600000 | 2693.7 |
1473120000000 | 2738.41 |
1473206400000 | 2757.91 |
1473292800000 | 2769.65 |
1473379200000 | 2702.13 |
1473638400000 | 2684.8 |
1473724800000 | 2665.65 |
1473811200000 | 2668.2199 |
1473897600000 | 2672.66 |
1473984000000 | 2640.89 |
1474243200000 | 2681.39 |
1474329600000 | 2673.38 |
1474416000000 | 2690.14 |
1474502400000 | 2761.91 |
1474588800000 | 2741.05 |
1474848000000 | 2697.04 |
1474934400000 | 2667 |
1475020800000 | 2675.96 |
1475107200000 | 2704.57 |
1475193600000 | 2679.4699 |
1475452800000 | 2707.6 |
1475539200000 | 2710.4699 |
1475625600000 | 2712.38 |
1475712000000 | 2721.53 |
1475798400000 | 2725.98 |
1476057600000 | 2747.29 |
1476144000000 | 2717.44 |
1476230400000 | 2695.42 |
1476316800000 | 2660.35 |
1476403200000 | 2669.19 |
1476662400000 | 2650.65 |
1476748800000 | 2674.98 |
1476835200000 | 2708.44 |
1476921600000 | 2694.88 |
1477008000000 | 2686.34 |
1477267200000 | 2713.68 |
1477353600000 | 2717.68 |
1477440000000 | 2704.84 |
1477526400000 | 2698.06 |
1477612800000 | 2698.65 |
1477872000000 | 2705.86 |
1477958400000 | 2709.62 |
1478044800000 | 2665.89 |
1478131200000 | 2663.61 |
1478217600000 | 2623.33 |
1478476800000 | 2634.13 |
1478563200000 | 2661.23 |
1478649600000 | 2669.71 |
1478736000000 | 2666.04 |
1478822400000 | 2614.23 |
1479081600000 | 2578.25 |
1479168000000 | 2612.59 |
1479254400000 | 2608.8 |
1479340800000 | 2619.33 |
1479427200000 | 2599.2 |
1479686400000 | 2652.21 |
1479772800000 | 2661.7399 |
1479859200000 | 2646.78 |
1479945600000 | 2658.38 |
1480032000000 | 2644.89 |
1480291200000 | 2636 |
1480377600000 | 2615.35 |
1480464000000 | 2648.41 |
1480550400000 | 2659.48 |
1480636800000 | 2661.11 |
1480896000000 | 2711.36 |
1480982400000 | 2735.9899 |
1481068800000 | 2768.32 |
1481155200000 | 2800.71 |
1481241600000 | 2799.4 |
1481500800000 | 2864.85 |
1481587200000 | 2910.54 |
1481673600000 | 2886.48 |
1481760000000 | 2845.55 |
1481846400000 | 2856.28 |
1482105600000 | 2845.81 |
1482192000000 | 2863.59 |
1482278400000 | 2862.6 |
1482364800000 | 2841.3 |
1482451200000 | 2829.96 |
1482796800000 | 2854.13 |
1482883200000 | 2857.34 |
1482969600000 | 2882.86 |
1483056000000 | 2905.2199 |
1483315200000 | 2903.7 |
1483401600000 | 2926.67 |
1483488000000 | 2931.92 |
1483574400000 | 2937.7399 |
1483660800000 | 2935.5 |
1483920000000 | 2902.13 |
1484006400000 | 2924.69 |
1484092800000 | 2875.83 |
1484179200000 | 2957.41 |
1484265600000 | 2928.23 |
1484524800000 | 2917.03 |
1484611200000 | 2929.02 |
1484697600000 | 2925.3 |
1484784000000 | 2892.46 |
1484870400000 | 2905.04 |
1485129600000 | 2911.04 |
1485216000000 | 2949.35 |
1485302400000 | 2960.8 |
1485388800000 | 2960.9 |
1485475200000 | 3001.43 |
1485734400000 | 2980.66 |
1485820800000 | 2973.54 |
1485907200000 | 2990.75 |
1485993600000 | 3009.89 |
1486080000000 | 3055.7399 |
1486339200000 | 3034.96 |
1486425600000 | 3020.9699 |
1486512000000 | 3010.9899 |
1486598400000 | 3020.65 |
1486684800000 | 3024.42 |
1486944000000 | 3046.44 |
1487030400000 | 3044.14 |
1487116800000 | 3054.41 |
1487203200000 | 3075.46 |
1487289600000 | 3044.68 |
1487548800000 | 3051.48 |
1487635200000 | 3084.3 |
1487721600000 | 3061.63 |
1487808000000 | 3083.11 |
1487894400000 | 3017.53 |
1488153600000 | 3004.73 |
1488240000000 | 2961.33 |
1488326400000 | 3011.6 |
1488412800000 | 2996.69 |
1488499200000 | 2998.7399 |
1488758400000 | 3008.06 |
1488844800000 | 2986.45 |
1488931200000 | 2962.48 |
1489017600000 | 2892.65 |
1489104000000 | 2909.94 |
1489363200000 | 2941.16 |
1489449600000 | 2923.7199 |
1489536000000 | 2921.36 |
1489622400000 | 3015.16 |
1489708800000 | 3044.46 |
1489968000000 | 3059.12 |
1490054400000 | 3058.18 |
1490140800000 | 3043.34 |
1490227200000 | 3050.87 |
1490313600000 | 3057.87 |
1490572800000 | 3035.21 |
1490659200000 | 3069.06 |
1490745600000 | 3040.04 |
1490832000000 | 3067.18 |
1490918400000 | 3007.42 |
1491177600000 | 3023.38 |
1491264000000 | 3044.73 |
1491350400000 | 3085.37 |
1491436800000 | 3076.32 |
1491523200000 | 3024.77 |
1491782400000 | 2991.82 |
1491868800000 | 2992.12 |
1491955200000 | 2980.6 |
1492041600000 | 2994.6 |
1492473600000 | 2995.79 |
1492560000000 | 2992.02 |
1492646400000 | 3022.91 |
1492732800000 | 3018.02 |
1492992000000 | 3115.2199 |
1493078400000 | 3155.15 |
1493164800000 | 3162.4 |
1493251200000 | 3138.91 |
1493337600000 | 3158.2199 |
1493596800000 | 3165.67 |
1493683200000 | 3173.84 |
1493769600000 | 3146.25 |
1493856000000 | 3121.78 |
1493942400000 | 3141.59 |
1494201600000 | 3132.87 |
1494288000000 | 3151.73 |
1494374400000 | 3178.36 |
1494460800000 | 3163.8 |
1494547200000 | 3163.4 |
1494806400000 | 3211.58 |
1494892800000 | 3205.04 |
1494979200000 | 3185.43 |
1495065600000 | 3127.32 |
1495152000000 | 3159.9699 |
1495411200000 | 3187.8 |
1495497600000 | 3195.95 |
1495584000000 | 3188.26 |
1495670400000 | 3203.92 |
1495756800000 | 3162.09 |
1496016000000 | 3180.88 |
1496102400000 | 3162.19 |
1496188800000 | 3139.16 |
1496275200000 | 3109.13 |
1496361600000 | 3140.05 |
1496620800000 | 3121.05 |
1496707200000 | 3117.25 |
1496793600000 | 3100.44 |
1496880000000 | 3117.37 |
1496966400000 | 3122.89 |
1497225600000 | 3121.65 |
1497312000000 | 3122.23 |
1497398400000 | 3118.77 |
1497484800000 | 3049.35 |
1497571200000 | 3068.4 |
1497830400000 | 3091.96 |
1497916800000 | 3046.86 |
1498003200000 | 3048.34 |
1498089600000 | 3045.78 |
1498176000000 | 3065.44 |
1498435200000 | 3079.28 |
1498521600000 | 3113.92 |
1498608000000 | 3110.41 |
1498694400000 | 3113.32 |
1498780800000 | 3095.86 |
1499040000000 | 3108.03 |
1499126400000 | 3116.2199 |
1499212800000 | 3092.98 |
1499299200000 | 3107.56 |
1499385600000 | 3084.68 |
1499644800000 | 3116.38 |
1499731200000 | 3125.03 |
1499817600000 | 3182.33 |
1499904000000 | 3197.4899 |
1499990400000 | 3234.48 |
1500249600000 | 3252.96 |
1500336000000 | 3254.45 |
1500422400000 | 3287.56 |
1500508800000 | 3287.12 |
1500595200000 | 3248.35 |
1500854400000 | 3224.51 |
1500940800000 | 3216.58 |
1501027200000 | 3232.38 |
1501113600000 | 3263.57 |
1501200000000 | 3246.7 |
1501459200000 | 3239.66 |
1501545600000 | 3264.06 |
1501632000000 | 3266.5 |
1501718400000 | 3287.29 |
1501804800000 | 3284.14 |
1502064000000 | 3309.27 |
1502150400000 | 3334.62 |
1502236800000 | 3297.18 |
1502323200000 | 3277.9699 |
1502409600000 | 3250.87 |
1502668800000 | 3283.68 |
1502755200000 | 3254.76 |
1502841600000 | 3272.34 |
1502928000000 | 3269.64 |
1503014400000 | 3255 |
1503273600000 | 3292.68 |
1503360000000 | 3301.66 |
1503446400000 | 3320.02 |
1503532800000 | 3355.72 |
1503619200000 | 3391.25 |
1503878400000 | 3437.98 |
1503964800000 | 3421.6 |
1504051200000 | 3447.9 |
1504137600000 | 3460.36 |
1504224000000 | 3472.15 |
1504483200000 | 3455.91 |
1504569600000 | 3469.94 |
1504656000000 | 3475.86 |
1504742400000 | 3484.97 |
1504828800000 | 3485.07 |
1505088000000 | 3516.17 |
1505174400000 | 3499.36 |
1505260800000 | 3472.22 |
1505347200000 | 3480.42 |
1505433600000 | 3482.83 |
1505692800000 | 3456.85 |
1505779200000 | 3437.52 |
1505865600000 | 3470.31 |
1505952000000 | 3442.19 |
1506038400000 | 3468.28 |
1506297600000 | 3439.81 |
1506384000000 | 3420.55 |
1506470400000 | 3388.32 |
1506556800000 | 3402.78 |
1506643200000 | 3429.98 |
1506902400000 | 3413.46 |
1506988800000 | 3415.92 |
1507075200000 | 3428.69 |
1507161600000 | 3443.56 |
1507248000000 | 3424.62 |
1507507200000 | 3400.96 |
1507593600000 | 3448.35 |
1507680000000 | 3482.35 |
1507766400000 | 3498.46 |
1507852800000 | 3529.55 |
1508112000000 | 3539.49 |
1508198400000 | 3508.18 |
1508284800000 | 3508.97 |
1508371200000 | 3497.43 |
1508457600000 | 3481.99 |
1508716800000 | 3456.67 |
1508803200000 | 3429.72 |
1508889600000 | 3431.24 |
1508976000000 | 3396.76 |
1509062400000 | 3403.39 |
1509321600000 | 3431.9 |
1509408000000 | 3425.1 |
1509494400000 | 3463.55 |
1509580800000 | 3452.05 |
1509667200000 | 3400.1 |
1509926400000 | 3429.41 |
1510012800000 | 3467.27 |
1510099200000 | 3469.99 |
1510185600000 | 3475.15 |
1510272000000 | 3453.73 |
1510531200000 | 3433.28 |
1510617600000 | 3422.71 |
1510704000000 | 3367.66 |
1510790400000 | 3380.99 |
1510876800000 | 3399.74 |
1511136000000 | 3382.7 |
1511222400000 | 3422.26 |
1511308800000 | 3455.35 |
1511395200000 | 3458.99 |
1511481600000 | 3471.64 |
1511740800000 | 3469.71 |
1511827200000 | 3448.51 |
1511913600000 | 3405.48 |
1512000000000 | 3391.04 |
1512086400000 | 3377.77 |
1512345600000 | 3390.17 |
1512432000000 | 3395.81 |
1512518400000 | 3374.85 |
1512604800000 | 3365.3 |
1512691200000 | 3379.97 |
1512950400000 | 3426.89 |
1513036800000 | 3435.65 |
1513123200000 | 3431.15 |
1513209600000 | 3468.54 |
1513296000000 | 3455.28 |
1513555200000 | 3489.3 |
1513641600000 | 3459.86 |
1513728000000 | 3466.77 |
1513814400000 | 3478.7 |
1513900800000 | 3486.93 |
1514332800000 | 3531.18 |
1514419200000 | 3553.11 |
1514505600000 | 3565.49 |
1514851200000 | 3592.64 |
1514937600000 | 3627.51 |
1515024000000 | 3706.92 |
1515110400000 | 3715.88 |
1515369600000 | 3708.55 |
1515456000000 | 3700.76 |
1515542400000 | 3697.84 |
1515628800000 | 3745.33 |
1515715200000 | 3770.39 |
1515974400000 | 3771.09 |
1516060800000 | 3794.73 |
1516147200000 | 3824.47 |
1516233600000 | 3857.29 |
1516320000000 | 3829.2 |
1516579200000 | 3887.52 |
1516665600000 | 3909.12 |
1516752000000 | 3950.64 |
1516838400000 | 3978.63 |
1516924800000 | 3944.61 |
1517184000000 | 3910.41 |
1517270400000 | 3889.7 |
1517356800000 | 3914.61 |
1517443200000 | 3930.2 |
1517529600000 | 3865.62 |
1517788800000 | 3838.32 |
1517875200000 | 3729.03 |
1517961600000 | 3756.31 |
1518048000000 | 3662.4 |
1518134400000 | 3605.49 |
1518393600000 | 3657.47 |
1518480000000 | 3706.37 |
1518566400000 | 3742.45 |
1518652800000 | 3786.33 |
1518739200000 | 3783.87 |
1518998400000 | 3773.56 |
1519084800000 | 3750.97 |
1519171200000 | 3814.18 |
1519257600000 | 3833.73 |
1519344000000 | 3835.94 |
1519603200000 | 3873.36 |
1519689600000 | 3851.92 |
1519776000000 | 3779.38 |
1519862400000 | 3726.19 |
1519948800000 | 3695.99 |
1520208000000 | 3733.9 |
1520294400000 | 3754.71 |
1520380800000 | 3745.82 |
1520467200000 | 3715.86 |
1520553600000 | 3758.73 |
1520812800000 | 3774.57 |
1520899200000 | 3770.19 |
1520985600000 | 3698.73 |
1521072000000 | 3665.2 |
1521158400000 | 3661.35 |
1521417600000 | 3613.93 |
1521504000000 | 3647.08 |
1521590400000 | 3692.84 |
1521676800000 | 3650.91 |
1521763200000 | 3640.4 |
1522022400000 | 3597.79 |
1522108800000 | 3608.42 |
1522195200000 | 3554.66 |
1522281600000 | 3592.02 |
1522713600000 | 3587.28 |
1522800000000 | 3574.84 |
1522886400000 | 3617.85 |
1522972800000 | 3600.61 |
1523232000000 | 3384.59 |
1523318400000 | 3365.03 |
1523404800000 | 3338.42 |
1523491200000 | 3439.36 |
1523577600000 | 3407.35 |
1523836800000 | 3386.62 |
1523923200000 | 3444.41 |
1524009600000 | 3531.31 |
1524096000000 | 3529.94 |
1524182400000 | 3482.22 |
1524441600000 | 3468.89 |
1524528000000 | 3468.05 |
1524614400000 | 3419.28 |
1524700800000 | 3440.02 |
1524787200000 | 3474.59 |
1525046400000 | 3438.32 |
1525132800000 | 3402.78 |
1525219200000 | 3380.66 |
1525305600000 | 3338.56 |
1525392000000 | 3354.7399 |
1525651200000 | 3341.95 |
1525737600000 | 3320.83 |
1525824000000 | 3350.18 |
1525910400000 | 3406.02 |
1525996800000 | 3450.62 |
1526256000000 | 3473.42 |
1526342400000 | 3366.53 |
1526428800000 | 3365.83 |
1526515200000 | 3348.57 |
1526601600000 | 3312.64 |
1526860800000 | 3330.4 |
1526947200000 | 3349.38 |
1527033600000 | 3259.86 |
1527120000000 | 3269.29 |
1527206400000 | 3259.83 |
1527465600000 | 3275.87 |
1527552000000 | 3240.51 |
1527638400000 | 3242 |
1527724800000 | 3237.25 |
1527811200000 | 3248.5 |
1528070400000 | 3296.2199 |
1528156800000 | 3286.96 |
1528243200000 | 3309.06 |
1528329600000 | 3332.98 |
1528416000000 | 3246.84 |
1528675200000 | 3252.93 |
1528761600000 | 3237.91 |
1528848000000 | 3229.7199 |
1528934400000 | 3215.28 |
1529020800000 | 3142.16 |
1529280000000 | 3098.4899 |
1529366400000 | 3082.82 |
1529452800000 | 3129.46 |
1529539200000 | 3119.84 |
1529625600000 | 3163.95 |
1529884800000 | 3160.7399 |
1529971200000 | 3147.79 |
1530057600000 | 3173.59 |
1530144000000 | 3142.41 |
1530230400000 | 3218.51 |
1530489600000 | 3201.8 |
1530576000000 | 3203.4 |
1530662400000 | 3220.3 |
1530748800000 | 3275.4899 |
1530835200000 | 3281.57 |
1531094400000 | 3324.25 |
1531180800000 | 3316.2 |
1531267200000 | 3257.86 |
1531353600000 | 3234.34 |
1531440000000 | 3257.46 |
1531699200000 | 3242.64 |
1531785600000 | 3224.81 |
1531872000000 | 3205.37 |
1531958400000 | 3172.4699 |
1532044800000 | 3179.04 |
1532304000000 | 3216.62 |
1532390400000 | 3233.26 |
1532476800000 | 3240.4 |
1532563200000 | 3266.53 |
1532649600000 | 3275.14 |
1532908800000 | 3316.92 |
1532995200000 | 3338.32 |
1533081600000 | 3322.78 |
1533168000000 | 3249.52 |
1533254400000 | 3265.26 |
1533513600000 | 3242.15 |
1533600000000 | 3264.31 |
1533686400000 | 3220.19 |
1533772800000 | 3175.11 |
1533859200000 | 3027.2399 |
1534118400000 | 2975.19 |
1534204800000 | 3022.95 |
1534291200000 | 2987.88 |
1534377600000 | 3017.88 |
1534464000000 | 2979.2399 |
1534723200000 | 3005.46 |
1534809600000 | 3045.15 |
1534896000000 | 3058.45 |
1534982400000 | 3022.71 |
1535068800000 | 3061.96 |
1535328000000 | 3116.17 |
1535414400000 | 3116.8 |
1535500800000 | 3106.98 |
1535587200000 | 3054.98 |
1535673600000 | 3080.37 |
1535932800000 | 3065.2399 |
1536019200000 | 3026.12 |
1536105600000 | 3007.7399 |
1536192000000 | 2991.57 |
1536278400000 | 2986.38 |
1536537600000 | 2987.75 |
1536624000000 | 2987 |
1536710400000 | 3011.39 |
1536796800000 | 3054.9899 |
1536883200000 | 3068.89 |
1537142400000 | 3062.55 |
1537228800000 | 3104.45 |
1537315200000 | 3141.64 |
1537401600000 | 3138.95 |
1537488000000 | 3166.09 |
1537747200000 | 3206.89 |
1537833600000 | 3228.31 |
1537920000000 | 3221.48 |
1538006400000 | 3280.82 |
1538092800000 | 3271.63 |
1538352000000 | 3264.73 |
1538438400000 | 3234.84 |
1538524800000 | 3258.33 |
1538611200000 | 3181.31 |
1538697600000 | 3171.94 |
1538956800000 | 3154.91 |
1539043200000 | 3155.53 |
1539129600000 | 3125.39 |
1539216000000 | 3085.67 |
1539302400000 | 3142.77 |
1539561600000 | 3166.71 |
1539648000000 | 3213.52 |
1539734400000 | 3200.2199 |
1539820800000 | 3156.9 |
1539907200000 | 3137.45 |
1540166400000 | 3114.75 |
1540252800000 | 3064.83 |
1540339200000 | 3079.39 |
1540425600000 | 3077.41 |
1540512000000 | 3004.52 |
1540771200000 | 3040.84 |
1540857600000 | 3034.92 |
1540944000000 | 3074.45 |
1541030400000 | 3091.58 |
1541116800000 | 3123.2199 |
1541376000000 | 3157.7399 |
1541462400000 | 3180.48 |
1541548800000 | 3238.11 |
1541635200000 | 3211.03 |
1541721600000 | 3137.01 |
1541980800000 | 3099.64 |
1542067200000 | 3087.08 |
1542153600000 | 3127.64 |
1542240000000 | 3141.48 |
1542326400000 | 3144.92 |
1542585600000 | 3160.93 |
1542672000000 | 3094.75 |
1542758400000 | 3143.31 |
1542844800000 | 3165.14 |
1542931200000 | 3122.09 |
1543190400000 | 3079.87 |
1543276800000 | 3094.7399 |
1543363200000 | 3136.4699 |
1543449600000 | 3221.2199 |
1543536000000 | 3176.15 |
1543795200000 | 3248.18 |
1543881600000 | 3242.58 |
1543968000000 | 3239.96 |
1544054400000 | 3180.89 |
1544140800000 | 3212.73 |
1544400000000 | 3148.48 |
1544486400000 | 3131.87 |
1544572800000 | 3147.4699 |
1544659200000 | 3166.78 |
1544745600000 | 3135.56 |
1545004800000 | 3121.94 |
1545091200000 | 3128.14 |
1545177600000 | 3143.81 |
1545264000000 | 3102.95 |
1545350400000 | 3055.9 |
1545609600000 | 3056.04 |
1545868800000 | 3016.3 |
1545955200000 | 3047.84 |
1546214400000 | 3056.18 |
1546387200000 | 3058.9 |
1546473600000 | 3043.6 |
1546560000000 | 3128.29 |
1546819200000 | 3177.05 |
1546905600000 | 3154.69 |
1546992000000 | 3189.56 |
1547078400000 | 3204.29 |
1547164800000 | 3204.42 |
1547424000000 | 3192.16 |
1547510400000 | 3194.19 |
1547596800000 | 3223.73 |
1547683200000 | 3232.33 |
1547769600000 | 3275.61 |
1548028800000 | 3250.51 |
1548115200000 | 3254.25 |
1548201600000 | 3303.2399 |
1548288000000 | 3305.76 |
1548374400000 | 3309.7399 |
1548633600000 | 3280.57 |
1548720000000 | 3314.64 |
1548806400000 | 3328.14 |
1548892800000 | 3364.98 |
1548979200000 | 3355.53 |
1549238400000 | 3350.05 |
1549324800000 | 3379.83 |
1549411200000 | 3363.27 |
1549497600000 | 3313.73 |
1549584000000 | 3296.44 |
1549843200000 | 3298.27 |
1549929600000 | 3331.48 |
1550016000000 | 3272.29 |
1550102400000 | 3205.67 |
1550188800000 | 3255.61 |
1550448000000 | 3257.83 |
1550534400000 | 3258.08 |
1550620800000 | 3304.54 |
1550707200000 | 3292.2399 |
1550793600000 | 3310.88 |
1551052800000 | 3329.7399 |
1551139200000 | 3318.29 |
1551225600000 | 3307.73 |
1551312000000 | 3302.56 |
1551398400000 | 3288.68 |
1551657600000 | 3288.57 |
1551744000000 | 3275.2399 |
1551830400000 | 3294.06 |
1551916800000 | 3248.35 |
1552003200000 | 3236.54 |
1552262400000 | 3236.65 |
1552348800000 | 3257.04 |
1552435200000 | 3275.35 |
1552521600000 | 3273.21 |
1552608000000 | 3309.98 |
1552867200000 | 3345.92 |
1552953600000 | 3357.62 |
1553040000000 | 3368.95 |
1553126400000 | 3398.03 |
1553212800000 | 3302.92 |
1553472000000 | 3333.16 |
1553558400000 | 3327.43 |
1553644800000 | 3266.4899 |
1553731200000 | 3267.76 |
1553817600000 | 3255.27 |
1554076800000 | 3304.43 |
1554163200000 | 3301.9 |
1554249600000 | 3339.82 |
1554336000000 | 3345.3 |
1554422400000 | 3342.6 |
1554681600000 | 3356.44 |
1554768000000 | 3381.03 |
1554854400000 | 3401.47 |
1554940800000 | 3378.91 |
1555027200000 | 3394.73 |
1555286400000 | 3373 |
1555372800000 | 3397.55 |
1555459200000 | 3424.32 |
1555545600000 | 3395.9 |
1555977600000 | 3414 |
1556064000000 | 3393.07 |
1556150400000 | 3347.05 |
1556236800000 | 3357.84 |
1556496000000 | 3358.16 |
1556582400000 | 3345.57 |
1556668800000 | 3345.91 |
1556755200000 | 3319.95 |
1556841600000 | 3328.98 |
1557100800000 | 3305.12 |
1557187200000 | 3259.17 |
1557273600000 | 3240.83 |
1557360000000 | 3204.02 |
1557446400000 | 3202.08 |
1557705600000 | 3182.9899 |
1557792000000 | 3224.14 |
1557878400000 | 3225.13 |
1557964800000 | 3253.15 |
1558051200000 | 3230.98 |
1558310400000 | 3231.9 |
1558396800000 | 3270.31 |
1558483200000 | 3293.55 |
1558569600000 | 3259.2399 |
1558656000000 | 3283.59 |
1558915200000 | 3313.46 |
1559001600000 | 3297.88 |
1559088000000 | 3312.35 |
1559174400000 | 3369.36 |
1559260800000 | 3388.89 |
1559520000000 | 3435.25 |
1559606400000 | 3421.14 |
1559692800000 | 3419.01 |
1559779200000 | 3447.02 |
1559865600000 | 3482.68 |
1560124800000 | 3502.96 |
1560211200000 | 3526.27 |
1560297600000 | 3511.93 |
1560384000000 | 3503.04 |
1560470400000 | 3488.9 |
1560729600000 | 3489.47 |
1560816000000 | 3532.81 |
1560902400000 | 3527.44 |
1560988800000 | 3595.44 |
1561075200000 | 3571.61 |
1561334400000 | 3605.49 |
1561420800000 | 3586.45 |
1561507200000 | 3600.79 |
1561593600000 | 3614.36 |
1561680000000 | 3617.81 |
1561939200000 | 3672.5 |
1562025600000 | 3664.5 |
1562112000000 | 3669.54 |
1562198400000 | 3699.23 |
1562284800000 | 3670.86 |
1562544000000 | 3656.4 |
1562630400000 | 3625.09 |
1562716800000 | 3657.76 |
1562803200000 | 3655.87 |
1562889600000 | 3619.95 |
1563148800000 | 3625.9 |
1563235200000 | 3622.23 |
1563321600000 | 3628.76 |
1563408000000 | 3633.36 |
1563494400000 | 3658.51 |
1563753600000 | 3639.56 |
1563840000000 | 3638.48 |
1563926400000 | 3633.64 |
1564012800000 | 3634.66 |
1564099200000 | 3631.65 |
1564358400000 | 3637.78 |
1564444800000 | 3636.9 |
1564531200000 | 3655.91 |
1564617600000 | 3593.15 |
1564704000000 | 3494.81 |
1564963200000 | 3460.32 |
1565049600000 | 3485.27 |
1565136000000 | 3469.23 |
1565222400000 | 3509.87 |
1565308800000 | 3478.97 |
1565568000000 | 3472.85 |
1565654400000 | 3484.55 |
1565740800000 | 3381.06 |
1565827200000 | 3344.48 |
1565913600000 | 3331.28 |
1566172800000 | 3351.9 |
1566259200000 | 3370.12 |
1566345600000 | 3389.11 |
1566432000000 | 3389.68 |
1566518400000 | 3388.8 |
1566777600000 | 3366.07 |
1566864000000 | 3333.7 |
1566950400000 | 3323.51 |
1567036800000 | 3362.37 |
1567123200000 | 3406.28 |
1567382400000 | 3443.83 |
1567468800000 | 3427.7 |
1567555200000 | 3487.32 |
1567641600000 | 3515.5 |
1567728000000 | 3514.3 |
1567987200000 | 3541.59 |
1568073600000 | 3539.99 |
1568160000000 | 3566.78 |
1568246400000 | 3579.42 |
1568332800000 | 3610.94 |
1568592000000 | 3656.67 |
1568678400000 | 3616.94 |
1568764800000 | 3629.03 |
1568851200000 | 3611.37 |
1568937600000 | 3596.84 |
1569196800000 | 3572.09 |
1569283200000 | 3577.29 |
1569369600000 | 3559.07 |
1569456000000 | 3572.54 |
1569542400000 | 3592.38 |
1569801600000 | 3555.63 |
1569888000000 | 3533.3 |
1569974400000 | 3484.95 |
1570060800000 | 3480.54 |
1570147200000 | 3508.11 |
1570406400000 | 3516.07 |
1570492800000 | 3490.01 |
1570579200000 | 3496.11 |
1570665600000 | 3519.04 |
1570752000000 | 3576.74 |
1571011200000 | 3537.04 |
1571097600000 | 3563.7 |
1571184000000 | 3588.63 |
1571270400000 | 3620.6 |
1571356800000 | 3638.49 |
1571616000000 | 3655.1 |
1571702400000 | 3708.39 |
1571788800000 | 3733.86 |
1571875200000 | 3782.59 |
1571961600000 | 3780.33 |
1572220800000 | 3772.65 |
1572307200000 | 3798.7 |
1572393600000 | 3807.92 |
1572480000000 | 3783.05 |
1572566400000 | 3841.49 |
1572825600000 | 3872.07 |
1572912000000 | 3869.26 |
1572998400000 | 3868.47 |
1573084800000 | 3920.96 |
1573171200000 | 3874.05 |
1573430400000 | 3859.73 |
1573516800000 | 3846.27 |
1573603200000 | 3823.06 |
1573689600000 | 3820.17 |
1573776000000 | 3853.37 |
1574035200000 | 3841.08 |
1574121600000 | 3846.75 |
1574208000000 | 3836.33 |
1574294400000 | 3833.38 |
1574380800000 | 3838.37 |
1574640000000 | 3829.28 |
1574726400000 | 3792.02 |
1574812800000 | 3782.27 |
1574899200000 | 3787.91 |
1574985600000 | 3784.92 |
1575244800000 | 3774.08 |
1575331200000 | 3724.42 |
1575417600000 | 3767.92 |
1575504000000 | 3771.4 |
1575590400000 | 3778.95 |
1575849600000 | 3785.16 |
1575936000000 | 3766.39 |
1576022400000 | 3788.94 |
1576108800000 | 3886.01 |
1576195200000 | 3899.19 |
1576454400000 | 3922.21 |
1576540800000 | 3934.87 |
1576627200000 | 3936.62 |
1576713600000 | 3939.6 |
1576800000000 | 3935.38 |
1577059200000 | 3968.99 |
1577145600000 | 3979.12 |
1577404800000 | 4005.41 |
1577664000000 | 4015.29 |
1577750400000 | 4012.7 |
1577923200000 | 4049.1 |
1578009600000 | 4040.49 |
1578268800000 | 4033.36 |
1578355200000 | 4007.43 |
1578441600000 | 4037.56 |
1578528000000 | 4105.91 |
1578614400000 | 4122.66 |
1578873600000 | 4138.59 |
1578960000000 | 4112.17 |
1579046400000 | 4096.59 |
1579132800000 | 4114.37 |
1579219200000 | 4128.58 |
1579478400000 | 4141.7 |
1579564800000 | 4117.1 |
1579651200000 | 4063.27 |
1579737600000 | 4033.96 |
1579824000000 | 4030.47 |
1580083200000 | 3899.94 |
1580169600000 | 3933.96 |
1580256000000 | 3930.06 |
1580342400000 | 3879.83 |
1580428800000 | 3828.19 |
1580688000000 | 3833.03 |
1580774400000 | 3902.87 |
1580860800000 | 3927.03 |
1580947200000 | 3884.66 |
1581033600000 | 3833.46 |
1581292800000 | 3784.63 |
1581379200000 | 3851.92 |
1581465600000 | 3876.12 |
1581552000000 | 3850.94 |
1581638400000 | 3841.05 |
1581897600000 | 3860.61 |
1581984000000 | 3808.13 |
1582070400000 | 3849.1 |
1582156800000 | 3816.12 |
1582243200000 | 3793.82 |
1582502400000 | 3679.19 |
1582588800000 | 3585.4 |
1582675200000 | 3595.22 |
1582761600000 | 3437.15 |
1582848000000 | 3250.82 |
1583107200000 | 3290.58 |
1583193600000 | 3464.65 |
1583280000000 | 3444.55 |
1583366400000 | 3382.95 |
1583452800000 | 3252.7 |
1583712000000 | 3015.96 |
1583798400000 | 2888.98 |
1583884800000 | 2810.25 |
1583971200000 | 2459.2199 |
1584057600000 | 2528.53 |
1584316800000 | 2404.78 |
1584403200000 | 2356.88 |
1584489600000 | 2159.53 |
1584576000000 | 2277.1 |
1584662400000 | 2326.78 |
1584921600000 | 2229.58 |
1585008000000 | 2400.75 |
1585094400000 | 2434.84 |
1585180800000 | 2547.61 |
1585267200000 | 2420 |
1585526400000 | 2411.4 |
1585612800000 | 2500.43 |
1585699200000 | 2438.39 |
1585785600000 | 2517.86 |
1585872000000 | 2543.83 |
1586131200000 | 2616.95 |
1586217600000 | 2668.6 |
1586304000000 | 2678.92 |
1586390400000 | 2792.43 |
1586822400000 | 2762.2399 |
1586908800000 | 2585.85 |
1586995200000 | 2585.03 |
1587081600000 | 2635.14 |
1587340800000 | 2617.79 |
1587427200000 | 2504.64 |
1587513600000 | 2587.07 |
1587600000000 | 2653.84 |
1587686400000 | 2618.75 |
1587945600000 | 2628.15 |
1588032000000 | 2667.4699 |
1588118400000 | 2758.79 |
1588204800000 | 2741.9 |
1588291200000 | 2707.42 |
1588550400000 | 2661.3 |
1588636800000 | 2707.7199 |
1588723200000 | 2654.66 |
1588809600000 | 2671.94 |
1588896000000 | 2712.41 |
1589155200000 | 2692.3 |
1589241600000 | 2731.33 |
1589328000000 | 2679.21 |
1589414400000 | 2658.78 |
1589500800000 | 2668.56 |
1589760000000 | 2806.55 |
1589846400000 | 2840.89 |
1589932800000 | 2920.98 |
1590019200000 | 2882.66 |
1590105600000 | 2851.3 |
1590364800000 | 2896.45 |
1590451200000 | 2977.38 |
1590537600000 | 2961.67 |
1590624000000 | 3011.42 |
1590710400000 | 2978.8 |
1590969600000 | 3034.7 |
1591056000000 | 3103.11 |
1591142400000 | 3161.02 |
1591228800000 | 3126.78 |
1591315200000 | 3193.14 |
1591574400000 | 3186.92 |
1591660800000 | 3179.9699 |
1591747200000 | 3151.1 |
1591833600000 | 3089.33 |
1591920000000 | 3065.25 |
1592179200000 | 3022.7399 |
1592265600000 | 3083.33 |
1592352000000 | 3069.28 |
1592438400000 | 3056.1 |
1592524800000 | 3086.88 |
1592784000000 | 3103.79 |
1592870400000 | 3154.89 |
1592956800000 | 3110.66 |
1593043200000 | 3067.2 |
1593129600000 | 3030.63 |
1593388800000 | 3037.2 |
1593475200000 | 2987.52 |
1593561600000 | 2996.17 |
1593648000000 | 3055.71 |
1593734400000 | 3026.34 |
1593993600000 | 3068.15 |
1594080000000 | 3050.6 |
1594166400000 | 3041.78 |
1594252800000 | 3028.21 |
1594339200000 | 3046.46 |
1594598400000 | 3038.46 |
1594684800000 | 2998.35 |
1594771200000 | 3029.4 |
1594857600000 | 3040.19 |
1594944000000 | 3028.14 |
1595203200000 | 3071.41 |
1595289600000 | 3111.53 |
1595376000000 | 3114.03 |
1595462400000 | 3115.7399 |
1595548800000 | 3105 |
1595808000000 | 3128.91 |
1595894400000 | 3086.44 |
1595980800000 | 3097.2 |
1596067200000 | 3021.27 |
1596153600000 | 3024.62 |
1596412800000 | 3045.51 |
1596499200000 | 3041.67 |
1596585600000 | 3118.8 |
1596672000000 | 3075.82 |
1596758400000 | 3065.03 |
1597017600000 | 3071.54 |
1597104000000 | 3140.92 |
1597190400000 | 3173.13 |
1597276800000 | 3198.98 |
1597363200000 | 3183.53 |
1597622400000 | 3160.37 |
1597708800000 | 3168.8 |
1597795200000 | 3178.39 |
1597881600000 | 3096.05 |
1597968000000 | 3065.29 |
1598227200000 | 3103.48 |
1598313600000 | 3072 |
1598400000000 | 3087.59 |
1598486400000 | 3072.17 |
1598572800000 | 3067.55 |
1598832000000 | 3042.16 |
1598918400000 | 3056.88 |
1599004800000 | 2988.15 |
1599091200000 | 2972.42 |
1599177600000 | 2953.69 |
1599436800000 | 2961.2399 |
1599523200000 | 2906.38 |
1599609600000 | 2944.65 |
1599696000000 | 2961.53 |
1599782400000 | 2975.23 |
1600041600000 | 2989.15 |
1600128000000 | 3010.48 |
1600214400000 | 2994.43 |
1600300800000 | 2982.65 |
1600387200000 | 2958.27 |
1600646400000 | 2814.68 |
1600732800000 | 2829.35 |
1600819200000 | 2801.65 |
1600905600000 | 2790.09 |
1600992000000 | 2766.25 |
1601251200000 | 2781.82 |
1601337600000 | 2772 |
1601424000000 | 2811.39 |
1601510400000 | 2813.3 |
1601596800000 | 2782.38 |
1601856000000 | 2836.02 |
1601942400000 | 2859.28 |
1602028800000 | 2821.18 |
1602115200000 | 2832.13 |
1602201600000 | 2852.43 |
1602460800000 | 2833.1 |
1602547200000 | 2795.28 |
1602633600000 | 2807.4 |
1602720000000 | 2728.9899 |
1602806400000 | 2753.1 |
1603065600000 | 2759.11 |
1603152000000 | 2781.46 |
1603238400000 | 2784.59 |
1603324800000 | 2779.44 |
1603411200000 | 2784.95 |
1603670400000 | 2732.33 |
1603756800000 | 2701.25 |
1603843200000 | 2573.27 |
1603929600000 | 2554.73 |
1604016000000 | 2529.36 |
1604275200000 | 2563.2199 |
1604361600000 | 2688.03 |
1604448000000 | 2715.91 |
1604534400000 | 2808.11 |
1604620800000 | 2827.63 |
1604880000000 | 3013.11 |
1604966400000 | 3044.29 |
1605052800000 | 3074.7199 |
1605139200000 | 3079.75 |
1605225600000 | 3055.51 |
1605484800000 | 3155.34 |
1605571200000 | 3140.66 |
1605657600000 | 3205.12 |
1605744000000 | 3168.09 |
1605830400000 | 3184.2399 |
1606089600000 | 3169.71 |
1606176000000 | 3226.55 |
1606262400000 | 3251.2399 |
1606348800000 | 3261.66 |
1606435200000 | 3257.13 |
1606694400000 | 3183.13 |
1606780800000 | 3263.42 |
1606867200000 | 3316.33 |
1606953600000 | 3335.95 |
1607040000000 | 3395.72 |
1607299200000 | 3409.67 |
1607385600000 | 3405.31 |
1607472000000 | 3436.58 |
1607558400000 | 3490.73 |
1607644800000 | 3486.54 |
1607904000000 | 3465.96 |
1607990400000 | 3464.35 |
1608076800000 | 3491.5 |
1608163200000 | 3531.38 |
1608249600000 | 3507.14 |
1608508800000 | 3355.29 |
1608595200000 | 3397.27 |
1608681600000 | 3437.31 |
1608768000000 | 3458.82 |
1609113600000 | 3521.42 |
1609200000000 | 3541.9 |
1609286400000 | 3528.2 |
1609372800000 | 3532.18 |
1609718400000 | 3584.08 |
1609804800000 | 3592.09 |
1609891200000 | 3636.69 |
1609977600000 | 3656.09 |
1610064000000 | 3738.4 |
1610323200000 | 3715.96 |
1610409600000 | 3741.49 |
1610496000000 | 3751.19 |
1610582400000 | 3777.53 |
1610668800000 | 3694.06 |
1610928000000 | 3715.19 |
1611014400000 | 3701.06 |
1611100800000 | 3715.48 |
1611187200000 | 3659.91 |
1611273600000 | 3588.01 |
1611532800000 | 3569.28 |
1611619200000 | 3598.38 |
1611705600000 | 3506.53 |
1611792000000 | 3537.56 |
1611878400000 | 3489.54 |
1612137600000 | 3490.85 |
1612224000000 | 3553.51 |
1612310400000 | 3538.49 |
1612396800000 | 3552.75 |
1612483200000 | 3617.71 |
1612742400000 | 3657.15 |
1612828800000 | 3648.81 |
1612915200000 | 3621.66 |
1613001600000 | 3648.43 |
1613088000000 | 3637.26 |
1613347200000 | 3730.39 |
1613433600000 | 3735.17 |
1613520000000 | 3654.62 |
1613606400000 | 3632.87 |
1613692800000 | 3683.4 |
1613952000000 | 3637.54 |
1614038400000 | 3629.57 |
1614124800000 | 3596.96 |
1614211200000 | 3630.82 |
1614297600000 | 3538.48 |
1614556800000 | 3607.06 |
1614643200000 | 3626.11 |
1614729600000 | 3614.79 |
1614816000000 | 3623.54 |
1614902400000 | 3624.54 |
1615161600000 | 3614.33 |
1615248000000 | 3712.33 |
1615334400000 | 3717.99 |
1615420800000 | 3765.97 |
1615507200000 | 3779 |
1615766400000 | 3811.45 |
1615852800000 | 3812.26 |
1615939200000 | 3692.27 |
1616025600000 | 3715.69 |
1616112000000 | 3667.64 |
1616371200000 | 3598.39 |
1616457600000 | 3549.47 |
1616544000000 | 3556.73 |
1616630400000 | 3508.36 |
1616716800000 | 3574.52 |
1616976000000 | 3601.5 |
1617062400000 | 3578 |
1617148800000 | 3593.26 |
1617235200000 | 3596.24 |
1617667200000 | 3570.93 |
1617753600000 | 3597.66 |
1617840000000 | 3605.28 |
1617926400000 | 3568.18 |
1618185600000 | 3585.84 |
1618272000000 | 3595.95 |
1618358400000 | 3689.07 |
1618444800000 | 3677.9 |
1618531200000 | 3698.21 |
1618790400000 | 3654.71 |
1618876800000 | 3630.94 |
1618963200000 | 3626.02 |
1619049600000 | 3671.43 |
1619136000000 | 3685.49 |
1619395200000 | 3718.82 |
1619481600000 | 3715.77 |
1619568000000 | 3714.09 |
1619654400000 | 3732.77 |
1619740800000 | 3679 |
1620000000000 | 3698.26 |
1620086400000 | 3708.85 |
1620172800000 | 3765.71 |
1620259200000 | 3804.72 |
1620345600000 | 3872.84 |
1620604800000 | 3890.12 |
1620691200000 | 3872.41 |
1620777600000 | 3852.93 |
1620864000000 | 3865.24 |
1620950400000 | 3877.74 |
1621209600000 | 3916.88 |
1621296000000 | 3963.09 |
1621382400000 | 3911.12 |
1621468800000 | 3935.74 |
1621555200000 | 3949.38 |
1621814400000 | 3958.15 |
1621900800000 | 3963.46 |
1621987200000 | 3980.38 |
1622073600000 | 4011.46 |
1622160000000 | 4033.78 |
1622419200000 | 4050.14 |
1622505600000 | 4092.43 |
1622592000000 | 4142.16 |
1622678400000 | 4134.86 |
1622764800000 | 4164.28 |
1623024000000 | 4173 |
1623110400000 | 4183.51 |
1623196800000 | 4206.52 |
1623283200000 | 4220.88 |
1623369600000 | 4200.67 |
1623628800000 | 4218.35 |
1623715200000 | 4180.96 |
1623801600000 | 4192.35 |
1623888000000 | 4126.95 |
1623974400000 | 4076.94 |
1624233600000 | 4088.52 |
1624320000000 | 4091.32 |
1624406400000 | 4131.06 |
1624492800000 | 4147.61 |
1624579200000 | 4163.74 |
1624838400000 | 4155.78 |
1624924800000 | 4094.92 |
1625011200000 | 4080.91 |
1625097600000 | 4121.9399 |
1625184000000 | 4121.9399 |
1625443200000 | 4136.74 |
1625529600000 | 4084.06 |
1625616000000 | 4084.83 |
1625702400000 | 4038.19 |
1625788800000 | 4080.6 |
1626048000000 | 4079.22 |
1626134400000 | 4079.67 |
1626220800000 | 4072.96 |
1626307200000 | 4040.64 |
1626393600000 | 4026.49 |
1626652800000 | 3927.66 |
1626739200000 | 3943.99 |
1626825600000 | 3990.59 |
1626912000000 | 4017.67 |
1626998400000 | 4001.85 |
1627257600000 | 4007.78 |
1627344000000 | 4016.5 |
1627430400000 | 4056.65 |
1627516800000 | 4137.29 |
1627603200000 | 4120.81 |
1627862400000 | 4157.77 |
1627948800000 | 4159.5 |
1628035200000 | 4176.32 |
1628121600000 | 4190.74 |
1628208000000 | 4150.9 |
1628467200000 | 4155.92 |
1628553600000 | 4168.4799 |
1628640000000 | 4185.56 |
1628726400000 | 4219.07 |
1628812800000 | 4232.8 |
1629072000000 | 4245.68 |
1629158400000 | 4288.55 |
1629244800000 | 4273.37 |
1629331200000 | 4171.64 |
1629417600000 | 4155.13 |
1629676800000 | 4231.13 |
1629763200000 | 4257.97 |
1629849600000 | 4248.63 |
1629936000000 | 4207.27 |
1630022400000 | 4269.45 |
1630281600000 | 4321.96 |
1630368000000 | 4336.05 |
1630454400000 | 4386.83 |
1630540800000 | 4419.15 |
1630627200000 | 4424.31 |
1630886400000 | 4441.99 |
1630972800000 | 4416.5 |
1631059200000 | 4393.06 |
1631145600000 | 4388.7 |
1631232000000 | 4388.17 |
1631491200000 | 4438.99 |
1631577600000 | 4448.61 |
1631664000000 | 4457.06 |
1631750400000 | 4423.37 |
1631836800000 | 4383.06 |
1632096000000 | 4266.9799 |
1632182400000 | 4280.1899 |
1632268800000 | 4372.06 |
1632355200000 | 4382.7299 |
1632441600000 | 4334.27 |
1632700800000 | 4373.21 |
1632787200000 | 4339.9 |
1632873600000 | 4347.49 |
1632960000000 | 4402.7299 |
1633046400000 | 4411.82 |
1633305600000 | 4459.52 |
1633392000000 | 4539.92 |
1633478400000 | 4481.09 |
1633564800000 | 4539.49 |
1633651200000 | 4569.45 |
1633910400000 | 4632.67 |
1633996800000 | 4624.03 |
1634083200000 | 4587.26 |
1634169600000 | 4617.7 |
1634256000000 | 4639.75 |
1634515200000 | 4607.88 |
1634601600000 | 4637.3 |
1634688000000 | 4645.07 |
1634774400000 | 4576.56 |
1634860800000 | 4586.74 |
1635120000000 | 4637.91 |
1635206400000 | 4652.15 |
1635292800000 | 4593.03 |
1635379200000 | 4566.5 |
1635465600000 | 4512.52 |
1635724800000 | 4551.7299 |
1635811200000 | 4526.37 |
1635897600000 | 4495.91 |
1635984000000 | 4554.35 |
1636070400000 | 4545.96 |
1636329600000 | 4568.77 |
1636416000000 | 4549.6899 |
1636502400000 | 4507.22 |
1636588800000 | 4510.57 |
1636675200000 | 4405.76 |
1636934400000 | 4406.78 |
1637020800000 | 4360.09 |
1637107200000 | 4382.86 |
1637193600000 | 4290.08 |
1637280000000 | 4195.8 |
1637539200000 | 4056.07 |
1637625600000 | 4090.78 |
1637712000000 | 4113.9 |
1637798400000 | 4116.75 |
1637884800000 | 3942.68 |
1638144000000 | 4022.75 |
1638230400000 | 4041.64 |
1638316800000 | 4149.02 |
1638403200000 | 4146.58 |
1638489600000 | 4108.82 |
1638748800000 | 4063.72 |
1638835200000 | 4145.86 |
1638921600000 | 4108.59 |
1639008000000 | 4134.76 |
1639094400000 | 4107.34 |
1639353600000 | 4020.68 |
1639440000000 | 4020.45 |
1639526400000 | 3988.04 |
1639612800000 | 4105.92 |
1639699200000 | 4025.37 |
1639958400000 | 3970.82 |
1640044800000 | 4071.25 |
1640131200000 | 4117.35 |
1640217600000 | 4140.35 |
1640304000000 | 4139.86 |
1640563200000 | 4174.26 |
1640649600000 | 4183 |
1640736000000 | 4164.77 |
1640822400000 | 4157.96 |
1640908800000 | 4149.64 |
1641168000000 | 4218.95 |
1641254400000 | 4242.34 |
1641340800000 | 4213.56 |
1641427200000 | 4161.33 |
1641513600000 | 4212.08 |
1641772800000 | 4214.4399 |
1641859200000 | 4302.83 |
1641945600000 | 4392.59 |
1642032000000 | 4267.46 |
1642118400000 | 4215.37 |
1642377600000 | 4193.11 |
1642464000000 | 3976.09 |
1642550400000 | 4079.02 |
1642636800000 | 4114.01 |
1642723200000 | 4023.68 |
1642982400000 | 3787.46 |
1643068800000 | 3804.47 |
1643155200000 | 3865.74 |
1643241600000 | 3986.48 |
1643328000000 | 3959.61 |
1643587200000 | 4038.27 |
1643673600000 | 4077.94 |
1643760000000 | 4114.72 |
1643846400000 | 4083.95 |
1643932800000 | 4060.81 |
1644192000000 | 4095.49 |
1644278400000 | 4184.58 |
1644364800000 | 4264.57 |
1644451200000 | 4254.89 |
1644537600000 | 4140.59 |
1644796800000 | 4022.13 |
1644883200000 | 4159.39 |
1644969600000 | 4199.06 |
1645056000000 | 4051.67 |
1645142400000 | 3949.14 |
1645401600000 | 3646.99 |
1645488000000 | 3658.41 |
1645574400000 | 3593.16 |
1645660800000 | 2768.02 |
1645747200000 | 3208.02 |
1646006400000 | 2868.36 |
1646092800000 | 2758.28 |
1646179200000 | 2760.56 |
1646265600000 | 2809.06 |
1646352000000 | 2565.86 |
1646611200000 | 2350.41 |
1646697600000 | 2465.05 |
1646784000000 | 2560.28 |
1646870400000 | 2561.83 |
1646956800000 | 2579.55 |
1647216000000 | 2669.4899 |
1647302400000 | 2784.44 |
1647388800000 | 2915.5 |
1647475200000 | 2960.82 |
1647561600000 | 1886.94 |
1647820800000 | 1888.03 |
1647907200000 | 1913.27 |
1647993600000 | 1894.55 |
1648080000000 | 1889.01 |
1648166400000 | 1877.64 |
1648425600000 | 1892.23 |
1648512000000 | 1978.55 |
1648598400000 | 1992.89 |
1648684800000 | 1960.41 |
1648771200000 | 1973.99 |
1649030400000 | 1981.05 |
1649116800000 | 1943.23 |
1649203200000 | 1908.77 |
1649289600000 | 1902.19 |
1649376000000 | 1920.34 |
1649635200000 | 1944.03 |
1649721600000 | 1933.81 |
1649808000000 | 1941.06 |
1649894400000 | 1923.49 |
1650326400000 | 1917.74 |
1650412800000 | 1931.01 |
1650499200000 | 1930.07 |
1650585600000 | 1881.74 |
1650844800000 | 1840.62 |
1650931200000 | 1801.38 |
1651017600000 | 1772.29 |
1651104000000 | 1779.7 |
1651190400000 | 1766.97 |
1651449600000 | 1741.22 |
1651536000000 | 1742.12 |
1651622400000 | 1737.15 |
1651708800000 | 1708.16 |
1651795200000 | 1692.53 |
1652054400000 | 1665.26 |
1652140800000 | 1662.99 |
1652227200000 | 1658.08 |
1652313600000 | 1609.96 |
1652400000000 | 1648.42 |
1652659200000 | 1647.64 |
1652745600000 | 1685.66 |
1652832000000 | 1697.56 |
1652918400000 | 1687.59 |
1653004800000 | 1697.26 |
1653264000000 | 1746.41 |
1653350400000 | 1733.04 |
1653436800000 | 1712.57 |
1653523200000 | 1733.77 |
1653609600000 | 1731.16 |
1653868800000 | 1772.59 |
1653955200000 | 1760.71 |
1654041600000 | 1753.74 |
1654128000000 | 1771.6 |
1654214400000 | 1765.15 |
1654473600000 | 1787.31 |
1654560000000 | 1768.99 |
1654646400000 | 1738.25 |
1654732800000 | 1710.63 |
1654819200000 | 1658.78 |
1655078400000 | 1603.04 |
1655164800000 | 1603.78 |
1655251200000 | 1616.08 |
1655337600000 | 1598.41 |
1655424000000 | 1592.6099 |
1655683200000 | 1619.52 |
1655769600000 | 1652.82 |
1655856000000 | 1628.3599 |
1655942400000 | 1598 |
1656028800000 | 1612.67 |
1656288000000 | 1627.78 |
1656374400000 | 1634.42 |
1656460800000 | 1616.53 |
1656547200000 | 1578.57 |
1656633600000 | 1561.83 |
1656892800000 | 1558.05 |
1656979200000 | 1490.5 |
1657065600000 | 1488.16 |
1657152000000 | 1526.09 |
1657238400000 | 1539.08 |
1657497600000 | 1509.8 |
1657584000000 | 1489.6 |
1657670400000 | 1490.38 |
1657756800000 | 1453.8 |
1657843200000 | 1477.45 |
1658102400000 | 1527.65 |
1658188800000 | 1547.94 |
1658275200000 | 1554.91 |
1658361600000 | 1554.94 |
1658448000000 | 1570.13 |
1658707200000 | 1565.2 |
1658793600000 | 1540 |
1658880000000 | 1539.99 |
1658966400000 | 1548.1099 |
1659052800000 | 1587.84 |
1659312000000 | 1614.23 |
1659398400000 | 1599.76 |
1659484800000 | 1601.27 |
1659571200000 | 1606.85 |
1659657600000 | 1591.32 |
1659916800000 | 1627.3 |
1660003200000 | 1621.85 |
1660089600000 | 1670.09 |
1660176000000 | 1686.72 |
1660262400000 | 1675.17 |
1660521600000 | 1655.15 |
1660608000000 | 1668.54 |
1660694400000 | 1651.3699 |
1660780800000 | 1652.79 |
1660867200000 | 1622.89 |
1661126400000 | 1593.33 |
1661212800000 | 1607.54 |
1661299200000 | 1586.7 |
1661385600000 | 1602.1 |
1661472000000 | 1594.95 |
1661731200000 | 1568.53 |
1661817600000 | 1552.73 |
1661904000000 | 1552.51 |
1661990400000 | 1501.68 |
1662076800000 | 1538.45 |
1662336000000 | 1525.71 |
1662422400000 | 1513.81 |
1662508800000 | 1530.31 |
1662595200000 | 1535.78 |
1662681600000 | 1578.1199 |
1662940800000 | 1625.3599 |
1663027200000 | 1568.47 |
1663113600000 | 1564.06 |
1663200000000 | 1557.13 |
1663286400000 | 1544.2 |
1663545600000 | 1527.06 |
1663632000000 | 1524.7 |
1663718400000 | 1492.65 |
1663804800000 | 1494.69 |
1663891200000 | 1445.64 |
1664150400000 | 1418.44 |
1664236800000 | 1428.05 |
1664323200000 | 1400.38 |
1664409600000 | 1378.3599 |
1664496000000 | 1389.91 |
1664755200000 | 1435.41 |
1664841600000 | 1500.16 |
1664928000000 | 1475.78 |
1665014400000 | 1482.15 |
1665100800000 | 1470.1199 |
1665360000000 | 1449.1099 |
1665446400000 | 1440.51 |
1665532800000 | 1430.57 |
1665619200000 | 1428.45 |
1665705600000 | 1468.6099 |
1665964800000 | 1517.74 |
1666051200000 | 1538.58 |
1666137600000 | 1517.66 |
1666224000000 | 1548.99 |
1666310400000 | 1542.98 |
1666569600000 | 1564.97 |
1666656000000 | 1582.59 |
1666742400000 | 1608.93 |
1666828800000 | 1607.25 |
1666915200000 | 1594.57 |
1667174400000 | 1611.98 |
1667260800000 | 1621.81 |
1667347200000 | 1637.18 |
1667433600000 | 1622.44 |
1667520000000 | 1684.71 |
1667779200000 | 1729.95 |
1667865600000 | 1746.16 |
1667952000000 | 1740.05 |
1668038400000 | 1793.33 |
1668124800000 | 1805.56 |
1668384000000 | 1825.45 |
1668470400000 | 1854.98 |
1668556800000 | 1839.17 |
1668643200000 | 1796.56 |
1668729600000 | 1813.04 |
1668988800000 | 1797.75 |
1669075200000 | 1842.1 |
1669161600000 | 1858.72 |
1669248000000 | 1882.78 |
1669334400000 | 1883.02 |
1669593600000 | 1878.56 |
1669680000000 | 1882.34 |
1669766400000 | 1876.33 |
1669852800000 | 1918.15 |
1669939200000 | 1880.41 |
1670198400000 | 1880.74 |
1670284800000 | 1881.17 |
1670371200000 | 1856.91 |
1670457600000 | 1852.54 |
1670544000000 | 1870.52 |
1670803200000 | 1896.24 |
1670889600000 | 1940.1 |
1670976000000 | 1924.78 |
1671062400000 | 1925.37 |
1671148800000 | 1917.85 |
1671408000000 | 1943.75 |
1671494400000 | 1960.5 |
1671580800000 | 1973.04 |
1671667200000 | 1972.1 |
1671753600000 | 1974.46 |
1672099200000 | 1962.77 |
1672185600000 | 1954.17 |
1672272000000 | 1989.78 |
1672358400000 | 1988 |
1672617600000 | 2004.44 |
1672704000000 | 2010.71 |
1672790400000 | 2023.26 |
1672876800000 | 1968.21 |
1672963200000 | 2003.95 |
1673222400000 | 2034.88 |
1673308800000 | 2020.2 |
1673395200000 | 1993.44 |
1673481600000 | 2035.93 |
1673568000000 | 2036.89 |
1673827200000 | 2069.69 |
1673913600000 | 2067.82 |
1674000000000 | 2084.25 |
1674086400000 | 2064.8 |
1674172800000 | 2090.23 |
1674432000000 | 2105.9699 |
1674518400000 | 2103.07 |
1674604800000 | 2086.75 |
1674691200000 | 2094.31 |
1674777600000 | 2096.73 |
1675036800000 | 2079.2 |
1675123200000 | 2061.84 |
1675209600000 | 2037.84 |
1675296000000 | 2070.57 |
1675382400000 | 2090.9699 |
1675641600000 | 2040.17 |
1675728000000 | 1989.76 |
1675814400000 | 2018.08 |
1675900800000 | 2035.48 |
1675987200000 | 2002.4 |
1676246400000 | 2022.8 |
1676332800000 | 2026 |
1676419200000 | 2078.61 |
1676505600000 | 2081.17 |
1676592000000 | 2077.82 |
1676851200000 | 2095.15 |
1676937600000 | 2081.31 |
1677024000000 | 2048.9699 |
1677110400000 | 2069.75 |
1677196800000 | 2046.02 |
1677456000000 | 2083.1 |
1677542400000 | 2106.55 |
1677628800000 | 2144.09 |
1677715200000 | 2106.7199 |
1677801600000 | 2103.42 |
1678060800000 | 2141.45 |
1678147200000 | 2102.21 |
1678233600000 | 2118.01 |
1678320000000 | 2103.16 |
1678406400000 | 2092.88 |
1678665600000 | 2055.26 |
1678752000000 | 2050.46 |
1678838400000 | 1975.14 |
1678924800000 | 1996.28 |
1679011200000 | 1970.54 |
1679270400000 | 1973.55 |
1679356800000 | 2006.09 |
1679443200000 | 2010.07 |
1679529600000 | 2041.06 |
1679616000000 | 1977.13 |
1679875200000 | 1988.54 |
1679961600000 | 1977.58 |
1680048000000 | 2006.66 |
1680134400000 | 2038.34 |
1680220800000 | 2027.86 |
1680480000000 | 2059.4 |
1680566400000 | 2095.7399 |
1680652800000 | 2069.33 |
1680739200000 | 2076.14 |
1681171200000 | 2122.85 |
1681257600000 | 2144.77 |
1681344000000 | 2165.7399 |
1681430400000 | 2163.62 |
1681689600000 | 2148.54 |
1681776000000 | 2172.19 |
1681862400000 | 2165.13 |
1681948800000 | 2166.95 |
1682035200000 | 2169.38 |
1682294400000 | 2180.93 |
1682380800000 | 2143.42 |
1682467200000 | 2143.6 |
1682553600000 | 2170.9 |
1682640000000 | 2137.66 |
1682899200000 | 2125.93 |
1682985600000 | 2121.55 |
1683072000000 | 2144.82 |
1683158400000 | 2126.34 |
1683244800000 | 2134.32 |
1683504000000 | 2172.81 |
1683590400000 | 2164.61 |
1683676800000 | 2174.85 |
1683763200000 | 2200.9699 |
1683849600000 | 2195.21 |
1684108800000 | 2144.46 |
1684195200000 | 2163.35 |
1684281600000 | 2146.4899 |
1684368000000 | 2101.84 |
1684454400000 | 2127.44 |
1684713600000 | 2165.57 |
1684800000000 | 2163.09 |
1684886400000 | 2128.4899 |
1684972800000 | 2123.42 |
1685059200000 | 2158.03 |
1685318400000 | 2178.91 |
1685404800000 | 2172.51 |
1685491200000 | 2114.7199 |
1685577600000 | 2147.95 |
1685664000000 | 2214.78 |
1685923200000 | 2242.14 |
1686009600000 | 2258.45 |
1686096000000 | 2241.4899 |
1686182400000 | 2253.36 |
1686268800000 | 2272.3 |
1686528000000 | 2262.01 |
1686614400000 | 2240.19 |
1686700800000 | 2269.68 |
1686787200000 | 2297.83 |
1686873600000 | 2307.92 |
1687132800000 | 2275.98 |
1687219200000 | 2264.17 |
1687305600000 | 2275.26 |
1687392000000 | 2276.55 |
1687478400000 | 2251.34 |
1687737600000 | 2256.38 |
1687824000000 | 2242.1 |
1687910400000 | 2233.7 |
1687996800000 | 2259.69 |
1688083200000 | 2263.44 |
1688342400000 | 2303.48 |
1688428800000 | 2294.11 |
1688515200000 | 2274.67 |
1688601600000 | 2252.81 |
1688688000000 | 2284.32 |
1688947200000 | 2302.2 |
1689033600000 | 2341.57 |
1689120000000 | 2397.21 |
1689206400000 | 2411.43 |
1689292800000 | 2428.01 |
1689552000000 | 2438.1 |
1689638400000 | 2425.95 |
1689724800000 | 2450.13 |
1689811200000 | 2450.17 |
1689897600000 | 2434.55 |
1690156800000 | 2432.65 |
1690243200000 | 2430.32 |
1690329600000 | 2438.56 |
1690416000000 | 2455.31 |
1690502400000 | 2483.52 |
1690761600000 | 2492.25 |
1690848000000 | 2470.71 |
1690934400000 | 2441.26 |
1691020800000 | 2428.48 |
1691107200000 | 2483.91 |
1691366400000 | 2478.38 |
1691452800000 | 2437.76 |
1691539200000 | 2463.83 |
1691625600000 | 2482.4699 |
1691712000000 | 2480.8 |
1691971200000 | 2449.19 |
1692057600000 | 2441.69 |
1692144000000 | 2417.7199 |
1692230400000 | 2415.87 |
1692316800000 | 2382.57 |
1692576000000 | 2423.09 |
1692662400000 | 2419.88 |
1692748800000 | 2401.2 |
1692835200000 | 2427.05 |
1692921600000 | 2414.03 |
1693180800000 | 2462.27 |
1693267200000 | 2468.57 |
1693353600000 | 2485.86 |
1693440000000 | 2444.04 |
1693526400000 | 2452.58 |
1693785600000 | 2427.29 |
1693872000000 | 2411.01 |
1693958400000 | 2382.3 |
1694044800000 | 2371.4899 |
1694131200000 | 2388.32 |
1694390400000 | 2365.12 |
1694476800000 | 2359.31 |
1694563200000 | 2351.37 |
1694649600000 | 2361.09 |
1694736000000 | 2354.7199 |
1694995200000 | 2318.86 |
1695081600000 | 2315.25 |
1695168000000 | 2320.25 |
1695254400000 | 2313.9 |
1695340800000 | 2324.94 |
1695600000000 | 2324.36 |
1695686400000 | 2319.33 |
1695772800000 | 2278.9899 |
1695859200000 | 2279.78 |
1695945600000 | 2322.31 |
1696204800000 | 2299.82 |
1696291200000 | 2280.13 |
1696377600000 | 2275.03 |
1696464000000 | 2279.73 |
1696550400000 | 2275.9899 |
1696809600000 | 2266.26 |
1696896000000 | 2337.66 |
1696982400000 | 2350.06 |
1697068800000 | 2327.27 |
1697155200000 | 2307.26 |
1697414400000 | 2362.13 |
1697500800000 | 2400.44 |
1697587200000 | 2360.78 |
1697673600000 | 2338.44 |
1697760000000 | 2309.54 |
1698019200000 | 2330.73 |
1698105600000 | 2369.4699 |
1698192000000 | 2334.68 |
1698278400000 | 2355.36 |
1698364800000 | 2351.09 |
1698624000000 | 2367.61 |
1698710400000 | 2356.27 |
1698796800000 | 2352.2 |
1698883200000 | 2396.79 |
1698969600000 | 2431.63 |
1699228800000 | 2458.73 |
1699315200000 | 2429.94 |
1699401600000 | 2427.94 |
1699488000000 | 2438.4699 |
1699574400000 | 2407.46 |
1699833600000 | 2390.06 |
1699920000000 | 2489.59 |
1700006400000 | 2491.17 |
1700092800000 | 2511.46 |
1700179200000 | 2522.16 |
1700438400000 | 2547.57 |
1700524800000 | 2547.08 |
1700611200000 | 2538.9699 |
1700697600000 | 2534.4899 |
1700784000000 | 2543.95 |
1701043200000 | 2554.67 |
1701129600000 | 2591.83 |
1701216000000 | 2579.68 |
1701302400000 | 2561.4699 |
1701388800000 | 2589.46 |
1701648000000 | 2590.15 |
1701734400000 | 2595.19 |
1701820800000 | 2582.02 |
1701907200000 | 2580.75 |
1701993600000 | 2579.42 |
1702252800000 | 2564.48 |
1702339200000 | 2570.33 |
1702425600000 | 2565.63 |
1702512000000 | 2650.6 |
1702598400000 | 2644.71 |
1702857600000 | 2635.13 |
1702944000000 | 2654.81 |
1703030400000 | 2652.65 |
1703116800000 | 2661.34 |
1703203200000 | 2638.53 |
1703635200000 | 2640.54 |
1703721600000 | 2641.83 |
1703808000000 | 2624.61 |
1704153600000 | 2601.3 |
1704240000000 | 2568.27 |
1704326400000 | 2596.79 |
1704412800000 | 2605.64 |
1704672000000 | 2637.56 |
1704758400000 | 2631.55 |
1704844800000 | 2657.05 |
1704931200000 | 2645.9 |
1705017600000 | 2657.62 |
1705276800000 | 2642.95 |
1705363200000 | 2607.05 |
1705449600000 | 2575.85 |
1705536000000 | 2591.86 |
1705622400000 | 2612.33 |
1705881600000 | 2614.93 |
1705968000000 | 2580.95 |
1706054400000 | 2623.67 |
1706140800000 | 2610.12 |
1706227200000 | 2635.12 |
1706486400000 | 2618.13 |
1706572800000 | 2641.58 |
1706659200000 | 2682.61 |
1706745600000 | 2721.16 |
1706832000000 | 2729.35 |
1707091200000 | 2711.4899 |
1707177600000 | 2724.96 |
1707264000000 | 2717.2399 |
1707350400000 | 2721.8 |
1707436800000 | 2729.04 |
1707696000000 | 2744.4899 |
1707782400000 | 2693.92 |
1707868800000 | 2726.64 |
1707955200000 | 2746.7399 |
1708041600000 | 2755.59 |
1708300800000 | 2769.59 |
1708387200000 | 2809.94 |
1708473600000 | 2794.95 |
1708560000000 | 2812.14 |
1708646400000 | 2825.09 |
1708905600000 | 2817.31 |
1708992000000 | 2799.84 |
1709078400000 | 2763.64 |
1709164800000 | 2772.71 |
1709251200000 | 2765.51 |
1709510400000 | 2748.2199 |
1709596800000 | 2732.17 |
1709683200000 | 2739.9699 |
1709769600000 | 2748.15 |
1709856000000 | 2769.18 |
1710115200000 | 2760.19 |
1710201600000 | 2774.4699 |
1710288000000 | 2758.77 |
1710374400000 | 2755.9 |
1710460800000 | 2728.4899 |
1710720000000 | 2718.63 |
1710806400000 | 2723.84 |
1710892800000 | 2736.09 |
1710979200000 | 2802.04 |
1711065600000 | 2764.4699 |
1711324800000 | 2748.01 |
1711411200000 | 2746.55 |
1711497600000 | 2746.51 |
1711584000000 | 2791.8 |
1712016000000 | 2792.25 |
1712102400000 | 2802.71 |
1712188800000 | 2851.4699 |
1712275200000 | 2884.03 |
1712534400000 | 2915.62 |
1712620800000 | 2914.18 |
1712707200000 | 2910.87 |
1712793600000 | 2887.2199 |
1712880000000 | 2851.98 |
1713139200000 | 2835.63 |
1713225600000 | 2769.94 |
1713312000000 | 2792.21 |
1713398400000 | 2813.54 |
1713484800000 | 2839.52 |
1713744000000 | 2857.61 |
1713830400000 | 2889.36 |
1713916800000 | 2883.83 |
1714003200000 | 2872.75 |
1714089600000 | 2913.43 |
1714348800000 | 2959.29 |
1714435200000 | 2932.89 |
1714521600000 | 2928.45 |
1714608000000 | 2947.84 |
1714694400000 | 2965.54 |
1714953600000 | 3012 |
1715040000000 | 3023.68 |
1715126400000 | 3024.88 |
1715212800000 | 3046.84 |
1715299200000 | 3019.95 |
1715558400000 | 3030.9899 |
1715644800000 | 3056.5 |
1715731200000 | 3075.9899 |
1715817600000 | 3091.16 |
1715904000000 | 3123.5 |
1716163200000 | 3147.42 |
1716249600000 | 3156.95 |
1716336000000 | 3130.42 |
1716422400000 | 3115.13 |
1716508800000 | 3105.63 |
1716768000000 | 3123.09 |
1716854400000 | 3107.82 |
1716940800000 | 3039.9 |
1717027200000 | 3041.48 |
1717113600000 | 3042.04 |
1717372800000 | 3070.37 |
1717459200000 | 2990.29 |
1717545600000 | 3017.14 |
1717632000000 | 3034.7 |
1717718400000 | 2995.54 |
1717977600000 | 2964.54 |
1718064000000 | 2946.18 |
1718150400000 | 3002.79 |
1718236800000 | 2980.2399 |
1718323200000 | 2939.7399 |
1718582400000 | 2965.48 |
1718668800000 | 2992.7 |
1718755200000 | 3011.26 |
1718841600000 | 3026.64 |
1718928000000 | 3014.3 |
1719187200000 | 3051.75 |
1719273600000 | 3036.41 |
1719360000000 | 3014.16 |
1719446400000 | 3035.88 |
1719532800000 | 3051.19 |
1719792000000 | 3041.2 |
1719878400000 | 3031.63 |
1719964800000 | 3086.21 |
1720051200000 | 3125.9699 |
1720137600000 | 3108.59 |
1720396800000 | 3122.11 |
1720483200000 | 3105.39 |
1720569600000 | 3089.53 |
1720656000000 | 3145.66 |
1720742400000 | 3161.9899 |
1721001600000 | 3177.3 |
1721088000000 | 3122.86 |
1721174400000 | 3117.69 |
1721260800000 | 3149.71 |
1721347200000 | 3142.66 |
1721606400000 | 3162.2 |
1721692800000 | 3135.88 |
1721779200000 | 3102.91 |
1721865600000 | 3074.58 |
1721952000000 | 3083.14 |
1722211200000 | 3065.03 |
1722297600000 | 3039.18 |
1722384000000 | 3071.58 |
1722470400000 | 3051.01 |
1722556800000 | 2996.61 |
1722816000000 | 2867.55 |
1722902400000 | 2857.2399 |
1722988800000 | 2893.56 |
1723075200000 | 2902.68 |
1723161600000 | 2887.79 |
1723420800000 | 2934.98 |
1723507200000 | 2945.25 |
1723593600000 | 2968.56 |
1723680000000 | 2970.39 |
1723766400000 | 3006.7199 |
1724025600000 | 3045.36 |
1724112000000 | 3026.5 |
1724198400000 | 3040.28 |
1724284800000 | 3037.8 |
1724371200000 | 3030.87 |
1724630400000 | 3019.69 |
1724716800000 | 3031.31 |
1724803200000 | 3003.59 |
1724889600000 | 3008.7399 |
1724976000000 | 3015.04 |
1725235200000 | 3073.16 |
1725321600000 | 3030.25 |
1725408000000 | 3027.7199 |
1725494400000 | 3008.11 |
1725580800000 | 2970.07 |
1725840000000 | 2945.75 |
1725926400000 | 2916.9699 |
1726012800000 | 2875.14 |
1726099200000 | 2907.62 |
1726185600000 | 2957.05 |
1726444800000 | 2943.39 |
1726531200000 | 2979.84 |
1726617600000 | 2975.77 |
1726704000000 | 3011.57 |
1726790400000 | 2983.78 |
1727049600000 | 2997.01 |
1727136000000 | 3053.62 |
1727222400000 | 3058.06 |
1727308800000 | 3065.36 |
1727395200000 | 3066.62 |
1727654400000 | 3009.59 |
1727740800000 | 2960.52 |
1727827200000 | 2905.08 |
1727913600000 | 2864.69 |
1728000000000 | 2887.32 |
1728259200000 | 2879.71 |
1728345600000 | 2883.41 |
1728432000000 | 2902.67 |
1728518400000 | 2873.43 |
1728604800000 | 2889.06 |
1728864000000 | 2867.16 |
1728950400000 | 2884.76 |
1729036800000 | 2897.25 |
1729123200000 | 2862.32 |
1729209600000 | 2861.66 |
1729468800000 | 2822.45 |
1729555200000 | 2810.78 |
1729641600000 | 2785.36 |
1729728000000 | 2799.48 |
1729814400000 | 2802.57 |
1730073600000 | 2796.89 |
1730160000000 | 2819.75 |
1730246400000 | 2801.2 |
1730332800000 | 2770.17 |
STOXX Eastern Europe 50 | STOXX Europe Total Market | |
---|---|---|
2017 | 23.12036322629 | 26.587457893239 |
2018 | -14.490618625429 | -15.248079080338 |
2019 | 31.857713393583 | 24.768598540791 |
2020 | -12.061971395723 | 6.8739372776383 |
2021 | 17.627801138164 | 16.349464170702 |
2022 | -52.502003737927 | -16.963239774518 |
2023 | 32.596948731767 | 19.975256511141 |
2024 | 6.7128679510512 | 7.0984811869335 |
Methodology
The index universe is the relevant benchmark index. To be eligible for inclusion, the three-month average daily trading volume (3-month ADTV) has to be at least 1 million euros. Components are selected on the basis of the free-float market cap and a 10% buffer rule applies for the ranking. If the number of stocks selected is still below the required component count after applying the buffer rules, the largest remaining stocks are selected until there are enough stocks. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0042344819 | EEBCR | EEBCR INDEX | .EEBCR |
Price EUR | CH0042344801 | EEBCP | EEBCP INDEX | .EEBCP |
Price USD | CH0042344793 | EEBCL | EEBCL INDEX | .EEBCL |
Net Return USD | CH0042344827 | EEBCV | EEBCV INDEX | .EEBCV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 10% (EU Enlarged 15: 15%; Eastern Europe 50: the weight of each country is additionally capped at 50%) |
No. of components | Fixed, number of stocks indicated in index name |
Review frequency | Annually in Sep. (Eastern Europe 50 semi-annually in Mar. and Sep.) |
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 |
---|---|---|---|
OTP BANK | Banks | Hungary | 6.187% |
PKO BANK | Banks | Poland | 6.165% |
ORLEN | Energy | Poland | 3.903% |
CEZ | Utilities | Czech Republic | 3.248% |
PEKAO | Banks | Poland | 3.186% |
BIM BIRLESIK MAGAZALAR | Personal Care, Drug and Grocery Stores | Turkey | 3.127% |
NATIONAL BANK OF GREECE | Banks | Greece | 3.005% |
PZU GROUP | Insurance | Poland | 2.906% |
TURK HAVA YOLLARI | Travel and Leisure | Turkey | 2.881% |
ALLEGRO.EU | Consumer Products and Services | Poland | 2.825% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
BLUE CHIP INDICES
STOXX Eastern Europe 50
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.