Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX ASEAN Mid Cap
Index Description
The STOXX ASEAN Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from ASEAN covering approximately 15% of investable market capitalization. STOXX ASEAN Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX ASEAN Mid Cap | 403.7 | 158.4 | 1.5 | 1.0 | 7.8 | 0.2 | 4.9 | 0.1 | 17.1 |
STOXX World AC Mid Cap | 17,553.8 | 12,619.8 | 5.7 | 2.0 | 143.7 | 0.0 | 1.1 | 0.0 | 15.8 |
Supersector weighting (top 10)
Real Estate | 17.7 |
---|---|
Industrial Goods and Services | 12.3 |
Utilities | 11.4 |
Financial Services | 7.0 |
Food, Beverage and Tobacco | 6.2 |
Banks | 6.0 |
Energy | 5.6 |
Travel and Leisure | 5.1 |
Retail | 4.5 |
Telecommunications | 4.3 |
Country weighting
Singapore | 37.9 |
---|---|
Malaysia | 22.3 |
Indonesia | 17.8 |
Thailand | 15.5 |
Philippines | 6.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX ASEAN Mid Cap | -3.9 | 4.8 | 10.3 | 5.8 | 8.5 | N/A | N/A | 10.3 | 1.9 | 1.6 |
STOXX World AC Mid Cap | 4.8 | 16.5 | 24.3 | 13.5 | 49.1 | N/A | N/A | 24.3 | 4.3 | 8.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX ASEAN Mid Cap | N/A | N/A | 10.9 | 11.5 | 15.8 | N/A | N/A | 0.5 | -0.1 | 0.0 |
STOXX World AC Mid Cap | N/A | N/A | 10.4 | 14.9 | 17.6 | N/A | N/A | 1.8 | 0.1 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX ASEAN Mid Cap | 0.3 | 0.5 | 0.5 | 0.5 | 0.5 | 13.1 | 10.6 | 10.7 | 13.9 | 16.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX ASEAN Mid Cap | 0.3 | 0.5 | 0.5 | 0.4 | 0.5 | -8.2 | -1.1 | -1.2 | -0.3 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX ASEAN Mid Cap
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX ASEAN Mid Cap | 52.1 | 14.8 | 14.4 | 14.4 | 1.2 | 3.7 | 1.5 | 1.8 |
STOXX World AC Mid Cap | 26.9 | 19.7 | 20.6 | 20.6 | 2.4 | 2.5 | 1.5 | 12.7 |
Performance and annual returns
STOXX ASEAN Mid Cap | |
---|---|
858902400000 | 1000 |
859161600000 | 1004.45 |
859248000000 | 1007.78 |
859334400000 | 1012.51 |
859420800000 | 1012.57 |
859507200000 | 1009.66 |
859766400000 | 991.36 |
859852800000 | 977.62 |
859939200000 | 966.71 |
860025600000 | 947.9 |
860112000000 | 933.83 |
860371200000 | 930.57 |
860457600000 | 945.62 |
860544000000 | 947.31 |
860630400000 | 938.55 |
860716800000 | 928.8 |
860976000000 | 906.51 |
861062400000 | 889.44 |
861148800000 | 889.96 |
861235200000 | 900.9 |
861321600000 | 900.23 |
861580800000 | 912.8 |
861667200000 | 904.2 |
861753600000 | 905.23 |
861840000000 | 893.83 |
861926400000 | 894.24 |
862185600000 | 885 |
862272000000 | 874.26 |
862358400000 | 882.79 |
862444800000 | 883.26 |
862531200000 | 892.11 |
862790400000 | 897.81 |
862876800000 | 900.42 |
862963200000 | 904.42 |
863049600000 | 903.16 |
863136000000 | 893.5 |
863395200000 | 885.41 |
863481600000 | 879.15 |
863568000000 | 863.87 |
863654400000 | 844.43 |
863740800000 | 848.35 |
864000000000 | 843.21 |
864086400000 | 849.86 |
864172800000 | 852.86 |
864259200000 | 865.81 |
864345600000 | 874.11 |
864604800000 | 874.18 |
864691200000 | 874.01 |
864777600000 | 876.76 |
864864000000 | 882.37 |
864950400000 | 888.84 |
865209600000 | 890.01 |
865296000000 | 892.56 |
865382400000 | 888.91 |
865468800000 | 886.17 |
865555200000 | 887.14 |
865814400000 | 886.02 |
865900800000 | 883.91 |
865987200000 | 881.59 |
866073600000 | 877.22 |
866160000000 | 867.5 |
866419200000 | 856 |
866505600000 | 857.44 |
866592000000 | 868.94 |
866678400000 | 868.45 |
866764800000 | 871 |
867024000000 | 850.8 |
867110400000 | 858.77 |
867196800000 | 856.09 |
867283200000 | 854.66 |
867369600000 | 855.46 |
867628800000 | 859.59 |
867715200000 | 857.03 |
867801600000 | 858.15 |
867888000000 | 861.06 |
867974400000 | 862.85 |
868233600000 | 859.21 |
868320000000 | 858.58 |
868406400000 | 843.5 |
868492800000 | 830.12 |
868579200000 | 826.26 |
868838400000 | 805.92 |
868924800000 | 803.68 |
869011200000 | 797.75 |
869097600000 | 792.29 |
869184000000 | 781.03 |
869443200000 | 786.57 |
869529600000 | 785.94 |
869616000000 | 788.8 |
869702400000 | 792.04 |
869788800000 | 789.18 |
870048000000 | 793.31 |
870134400000 | 798.23 |
870220800000 | 789.34 |
870307200000 | 784.21 |
870393600000 | 782.08 |
870652800000 | 772.58 |
870739200000 | 757.05 |
870825600000 | 755.04 |
870912000000 | 739.49 |
870998400000 | 727.71 |
871257600000 | 699.56 |
871344000000 | 686.38 |
871430400000 | 688.17 |
871516800000 | 681.12 |
871603200000 | 673.47 |
871862400000 | 649.91 |
871948800000 | 652.96 |
872035200000 | 669.89 |
872121600000 | 674.76 |
872208000000 | 656.39 |
872467200000 | 638.68 |
872553600000 | 627.22 |
872640000000 | 616.87 |
872726400000 | 548.55 |
872812800000 | 525.81 |
873072000000 | 509.39 |
873158400000 | 513.38 |
873244800000 | 500.93 |
873331200000 | 495.37 |
873417600000 | 553.27 |
873676800000 | 597.83 |
873763200000 | 604.64 |
873849600000 | 588.13 |
873936000000 | 573.79 |
874022400000 | 575.71 |
874281600000 | 572.72 |
874368000000 | 557.34 |
874454400000 | 541.66 |
874540800000 | 531.74 |
874627200000 | 532.17 |
874886400000 | 514.12 |
874972800000 | 529.41 |
875059200000 | 529.82 |
875145600000 | 529.46 |
875232000000 | 528.41 |
875491200000 | 519.8 |
875577600000 | 516.52 |
875664000000 | 494.91 |
875750400000 | 494.88 |
875836800000 | 481.59 |
876096000000 | 472.31 |
876182400000 | 479.51 |
876268800000 | 500.74 |
876355200000 | 507.09 |
876441600000 | 521.19 |
876700800000 | 508.91 |
876787200000 | 508.52 |
876873600000 | 495.3 |
876960000000 | 487.67 |
877046400000 | 482.02 |
877305600000 | 460.12 |
877392000000 | 449.75 |
877478400000 | 432.66 |
877564800000 | 425.36 |
877651200000 | 417.78 |
877910400000 | 411.45 |
877996800000 | 371.54 |
878083200000 | 385.15 |
878169600000 | 384.34 |
878256000000 | 393.16 |
878515200000 | 431.19 |
878601600000 | 430.85 |
878688000000 | 428.76 |
878774400000 | 425.28 |
878860800000 | 419.06 |
879120000000 | 410 |
879206400000 | 406.96 |
879292800000 | 400.91 |
879379200000 | 397.05 |
879465600000 | 394.63 |
879724800000 | 388.58 |
879811200000 | 371.79 |
879897600000 | 352.58 |
879984000000 | 327.2 |
880070400000 | 335.37 |
880329600000 | 328.76 |
880416000000 | 312.93 |
880502400000 | 308.71 |
880588800000 | 312.24 |
880675200000 | 314.12 |
880934400000 | 308.58 |
881020800000 | 306.92 |
881107200000 | 302.41 |
881193600000 | 304.12 |
881280000000 | 302.55 |
881539200000 | 318.02 |
881625600000 | 304.79 |
881712000000 | 301.43 |
881798400000 | 286.64 |
881884800000 | 271.78 |
882144000000 | 255.95 |
882230400000 | 249.69 |
882316800000 | 255.71 |
882403200000 | 260.07 |
882489600000 | 256.89 |
882748800000 | 250.01 |
882835200000 | 243.1 |
882921600000 | 239.42 |
883008000000 | 239.34 |
883094400000 | 242.59 |
883353600000 | 242.57 |
883440000000 | 245.67 |
883526400000 | 249.46 |
883699200000 | 240.79 |
883958400000 | 225.11 |
884044800000 | 202.36 |
884131200000 | 192.27 |
884217600000 | 172.6 |
884304000000 | 166.19 |
884563200000 | 156.08 |
884649600000 | 168.41 |
884736000000 | 188.64 |
884822400000 | 183.45 |
884908800000 | 193.11 |
885168000000 | 213.05 |
885254400000 | 209.09 |
885340800000 | 201.84 |
885427200000 | 192.19 |
885513600000 | 186.76 |
885772800000 | 191.85 |
885859200000 | 197.01 |
885945600000 | 200.71 |
886032000000 | 201.28 |
886118400000 | 210.25 |
886377600000 | 231.07 |
886464000000 | 256.23 |
886550400000 | 256.55 |
886636800000 | 274.86 |
886723200000 | 292.73 |
886982400000 | 295.86 |
887068800000 | 314.23 |
887155200000 | 316.93 |
887241600000 | 286.79 |
887328000000 | 278.85 |
887587200000 | 263.73 |
887673600000 | 277.37 |
887760000000 | 286.82 |
887846400000 | 296.94 |
887932800000 | 292 |
888192000000 | 288.29 |
888278400000 | 303.6 |
888364800000 | 298.89 |
888451200000 | 311.72 |
888537600000 | 316.38 |
888796800000 | 319.79 |
888883200000 | 303.32 |
888969600000 | 293.72 |
889056000000 | 280.75 |
889142400000 | 278.17 |
889401600000 | 266.97 |
889488000000 | 281.14 |
889574400000 | 280.1 |
889660800000 | 284.74 |
889747200000 | 297.61 |
890006400000 | 293.85 |
890092800000 | 293.58 |
890179200000 | 301.76 |
890265600000 | 318.19 |
890352000000 | 315.81 |
890611200000 | 323.76 |
890697600000 | 315.26 |
890784000000 | 322.68 |
890870400000 | 320.69 |
890956800000 | 322.95 |
891216000000 | 314.37 |
891302400000 | 307.18 |
891388800000 | 299.14 |
891475200000 | 291.41 |
891561600000 | 283.98 |
891820800000 | 286.19 |
891907200000 | 286.11 |
891993600000 | 290.76 |
892080000000 | 298.31 |
892166400000 | 321.98 |
892425600000 | 342.11 |
892512000000 | 353.71 |
892598400000 | 345.85 |
892684800000 | 335.88 |
892771200000 | 336.38 |
893030400000 | 336.61 |
893116800000 | 335.39 |
893203200000 | 331.9 |
893289600000 | 332.55 |
893376000000 | 334.08 |
893635200000 | 326.35 |
893721600000 | 329.68 |
893808000000 | 329.21 |
893894400000 | 329.25 |
893980800000 | 331.74 |
894240000000 | 329.96 |
894326400000 | 325.04 |
894412800000 | 302.34 |
894499200000 | 299.12 |
894585600000 | 299.19 |
894844800000 | 296.96 |
894931200000 | 293.33 |
895017600000 | 281.81 |
895104000000 | 283.21 |
895190400000 | 287.75 |
895449600000 | 274.45 |
895536000000 | 274.12 |
895622400000 | 280 |
895708800000 | 291.09 |
895795200000 | 289.46 |
896054400000 | 288.14 |
896140800000 | 284.41 |
896227200000 | 278.53 |
896313600000 | 271.53 |
896400000000 | 268.62 |
896659200000 | 256.97 |
896745600000 | 257.92 |
896832000000 | 259.27 |
896918400000 | 253.99 |
897004800000 | 248.16 |
897264000000 | 241.04 |
897350400000 | 242 |
897436800000 | 231.65 |
897523200000 | 228.93 |
897609600000 | 224.72 |
897868800000 | 211.5 |
897955200000 | 205.08 |
898041600000 | 220.66 |
898128000000 | 230.5 |
898214400000 | 231.87 |
898473600000 | 222.94 |
898560000000 | 223.29 |
898646400000 | 222.93 |
898732800000 | 219.55 |
898819200000 | 217.37 |
899078400000 | 212.45 |
899164800000 | 216.93 |
899251200000 | 221.78 |
899337600000 | 224.39 |
899424000000 | 221.68 |
899683200000 | 219.6 |
899769600000 | 219.76 |
899856000000 | 217.86 |
899942400000 | 214.3 |
900028800000 | 209.41 |
900288000000 | 205.03 |
900374400000 | 209.75 |
900460800000 | 215.43 |
900547200000 | 219.88 |
900633600000 | 223.24 |
900892800000 | 224.58 |
900979200000 | 220.89 |
901065600000 | 216.51 |
901152000000 | 212.75 |
901238400000 | 214.09 |
901497600000 | 210.34 |
901584000000 | 211.56 |
901670400000 | 206.63 |
901756800000 | 206.53 |
901843200000 | 210.14 |
902102400000 | 206.27 |
902188800000 | 204.92 |
902275200000 | 201.85 |
902361600000 | 198.06 |
902448000000 | 191.24 |
902707200000 | 187.72 |
902793600000 | 179.15 |
902880000000 | 180.66 |
902966400000 | 175.69 |
903052800000 | 176.48 |
903312000000 | 169.25 |
903398400000 | 170.16 |
903484800000 | 178.51 |
903571200000 | 181.07 |
903657600000 | 175.51 |
903916800000 | 171.67 |
904003200000 | 172.97 |
904089600000 | 173.78 |
904176000000 | 172.43 |
904262400000 | 165.86 |
904521600000 | 163.3 |
904608000000 | 162.97 |
904694400000 | 169.14 |
904780800000 | 170.75 |
904867200000 | 182.19 |
905126400000 | 210.23 |
905212800000 | 187.78 |
905299200000 | 194.8 |
905385600000 | 191.78 |
905472000000 | 188.05 |
905731200000 | 193.84 |
905817600000 | 196.92 |
905904000000 | 204.16 |
905990400000 | 198.06 |
906076800000 | 197.13 |
906336000000 | 189.9 |
906422400000 | 193.36 |
906508800000 | 191.38 |
906595200000 | 202.52 |
906681600000 | 202.65 |
906940800000 | 203.21 |
907027200000 | 204.95 |
907113600000 | 201.48 |
907200000000 | 197.83 |
907286400000 | 193.93 |
907545600000 | 191.39 |
907632000000 | 194.88 |
907718400000 | 200.65 |
907804800000 | 207.97 |
907891200000 | 212.16 |
908150400000 | 221.39 |
908236800000 | 221.99 |
908323200000 | 220.03 |
908409600000 | 226.58 |
908496000000 | 240.08 |
908755200000 | 240.12 |
908841600000 | 243.25 |
908928000000 | 245.58 |
909014400000 | 243.04 |
909100800000 | 241.49 |
909360000000 | 243.51 |
909446400000 | 246.69 |
909532800000 | 223.96 |
909619200000 | 224.86 |
909705600000 | 226.79 |
909964800000 | 237.64 |
910051200000 | 240.49 |
910137600000 | 248.28 |
910224000000 | 249.22 |
910310400000 | 248.02 |
910569600000 | 240.59 |
910656000000 | 233.61 |
910742400000 | 245.16 |
910828800000 | 235.43 |
910915200000 | 237.76 |
911174400000 | 243.45 |
911260800000 | 243.89 |
911347200000 | 250.31 |
911433600000 | 255.01 |
911520000000 | 263.89 |
911779200000 | 267.14 |
911865600000 | 272.86 |
911952000000 | 273.76 |
912038400000 | 270.13 |
912124800000 | 272.4 |
912384000000 | 275.65 |
912470400000 | 270.47 |
912556800000 | 271.81 |
912643200000 | 266.99 |
912729600000 | 267.78 |
912988800000 | 266.79 |
913075200000 | 270.18 |
913161600000 | 273.72 |
913248000000 | 274.54 |
913334400000 | 270.52 |
913593600000 | 270 |
913680000000 | 267.11 |
913766400000 | 266.23 |
913852800000 | 263.49 |
913939200000 | 269.23 |
914198400000 | 267.71 |
914284800000 | 268.06 |
914371200000 | 266.77 |
914457600000 | 266.72 |
914544000000 | 285.01 |
914803200000 | 304.01 |
914889600000 | 304.48 |
914976000000 | 307.77 |
915062400000 | 305.95 |
915408000000 | 306.03 |
915494400000 | 308.39 |
915580800000 | 324.45 |
915667200000 | 331.18 |
915753600000 | 333.55 |
916012800000 | 332.72 |
916099200000 | 330.64 |
916185600000 | 323.39 |
916272000000 | 317.2 |
916358400000 | 321.72 |
916617600000 | 327.47 |
916704000000 | 326.32 |
916790400000 | 329.47 |
916876800000 | 328.1 |
916963200000 | 324.36 |
917222400000 | 311.04 |
917308800000 | 317.04 |
917395200000 | 318.43 |
917481600000 | 312.63 |
917568000000 | 311.16 |
917827200000 | 305.97 |
917913600000 | 298.61 |
918000000000 | 294.21 |
918086400000 | 299.16 |
918172800000 | 292.67 |
918432000000 | 280.63 |
918518400000 | 281.86 |
918604800000 | 280.73 |
918691200000 | 292.72 |
918777600000 | 293.67 |
919036800000 | 296.81 |
919123200000 | 296.65 |
919209600000 | 295.62 |
919296000000 | 291.99 |
919382400000 | 296.09 |
919641600000 | 291.62 |
919728000000 | 290.18 |
919814400000 | 290.63 |
919900800000 | 289.73 |
919987200000 | 289.81 |
920246400000 | 286.82 |
920332800000 | 285.76 |
920419200000 | 284.22 |
920505600000 | 286.45 |
920592000000 | 287.29 |
920851200000 | 289.67 |
920937600000 | 290.36 |
921024000000 | 292.36 |
921110400000 | 294.48 |
921196800000 | 295.29 |
921456000000 | 296.71 |
921542400000 | 295 |
921628800000 | 292.59 |
921715200000 | 292.65 |
921801600000 | 294.67 |
922060800000 | 292.56 |
922147200000 | 293.89 |
922233600000 | 289.53 |
922320000000 | 292.58 |
922406400000 | 294.66 |
922665600000 | 295.39 |
922752000000 | 296.82 |
922838400000 | 312.56 |
922924800000 | 318.53 |
923011200000 | 343.04 |
923270400000 | 369.03 |
923356800000 | 401.81 |
923443200000 | 402.52 |
923529600000 | 404.5 |
923616000000 | 409.01 |
923875200000 | 410.55 |
923961600000 | 417.35 |
924048000000 | 421.14 |
924134400000 | 423.39 |
924220800000 | 434.39 |
924480000000 | 453.68 |
924566400000 | 445.34 |
924652800000 | 445.34 |
924739200000 | 449.98 |
924825600000 | 451.03 |
925084800000 | 459.56 |
925171200000 | 463.25 |
925257600000 | 466.27 |
925344000000 | 464.82 |
925430400000 | 474.39 |
925689600000 | 477.05 |
925776000000 | 491.44 |
925862400000 | 501.63 |
925948800000 | 506.31 |
926035200000 | 490.44 |
926294400000 | 489.97 |
926380800000 | 495.72 |
926467200000 | 493.98 |
926553600000 | 491.34 |
926640000000 | 499.07 |
926899200000 | 497.29 |
926985600000 | 505.01 |
927072000000 | 502.2 |
927158400000 | 501.29 |
927244800000 | 501.16 |
927504000000 | 494.79 |
927590400000 | 488.01 |
927676800000 | 489.08 |
927763200000 | 495.21 |
927849600000 | 515.39 |
928108800000 | 510.89 |
928195200000 | 516.62 |
928281600000 | 514.14 |
928368000000 | 514.25 |
928454400000 | 514.53 |
928713600000 | 517.5 |
928800000000 | 528.36 |
928886400000 | 527.34 |
928972800000 | 532.84 |
929059200000 | 540.84 |
929318400000 | 540.99 |
929404800000 | 541.19 |
929491200000 | 545.11 |
929577600000 | 549.9 |
929664000000 | 548.4 |
929923200000 | 554.18 |
930009600000 | 559.16 |
930096000000 | 564.16 |
930182400000 | 565.82 |
930268800000 | 566.11 |
930528000000 | 564.53 |
930614400000 | 565.38 |
930700800000 | 557.31 |
930787200000 | 570.62 |
930873600000 | 577.97 |
931132800000 | 576.93 |
931219200000 | 572.12 |
931305600000 | 566.32 |
931392000000 | 566.32 |
931478400000 | 572.9 |
931737600000 | 574.23 |
931824000000 | 560.02 |
931910400000 | 556.37 |
931996800000 | 554.2 |
932083200000 | 548.43 |
932342400000 | 540.85 |
932428800000 | 545.7 |
932515200000 | 548.04 |
932601600000 | 538.5 |
932688000000 | 521.59 |
932947200000 | 509.46 |
933033600000 | 517.05 |
933120000000 | 536.91 |
933206400000 | 539.07 |
933292800000 | 536.24 |
933552000000 | 528.75 |
933638400000 | 531.29 |
933724800000 | 521.72 |
933811200000 | 505.58 |
933897600000 | 500.58 |
934156800000 | 489.94 |
934243200000 | 493.22 |
934329600000 | 488.92 |
934416000000 | 509.21 |
934502400000 | 511.56 |
934761600000 | 518.33 |
934848000000 | 508.45 |
934934400000 | 518.86 |
935020800000 | 529.89 |
935107200000 | 530.9 |
935366400000 | 541.14 |
935452800000 | 539.87 |
935539200000 | 545.32 |
935625600000 | 541.8 |
935712000000 | 542.78 |
935971200000 | 544.45 |
936057600000 | 564.24 |
936144000000 | 560.63 |
936230400000 | 551.65 |
936316800000 | 541.64 |
936576000000 | 542.16 |
936662400000 | 541.51 |
936748800000 | 533.83 |
936835200000 | 541.62 |
936921600000 | 535.58 |
937180800000 | 545.43 |
937267200000 | 541.03 |
937353600000 | 535.85 |
937440000000 | 526.04 |
937526400000 | 530.34 |
937785600000 | 522.29 |
937872000000 | 520.88 |
937958400000 | 512.11 |
938044800000 | 506.96 |
938131200000 | 497.16 |
938390400000 | 488.78 |
938476800000 | 494.11 |
938563200000 | 492.58 |
938649600000 | 495.38 |
938736000000 | 500.91 |
938995200000 | 504.33 |
939081600000 | 523.27 |
939168000000 | 531.33 |
939254400000 | 539.29 |
939340800000 | 537.31 |
939600000000 | 543.59 |
939686400000 | 543.97 |
939772800000 | 534.01 |
939859200000 | 536.38 |
939945600000 | 524.21 |
940204800000 | 509.85 |
940291200000 | 513.61 |
940377600000 | 523.7 |
940464000000 | 530.44 |
940550400000 | 532.22 |
940809600000 | 531.12 |
940896000000 | 527.86 |
940982400000 | 521.02 |
941068800000 | 524.55 |
941155200000 | 536.68 |
941414400000 | 542.31 |
941500800000 | 533.64 |
941587200000 | 538.47 |
941673600000 | 544.59 |
941760000000 | 543.06 |
942019200000 | 542.13 |
942105600000 | 544.72 |
942192000000 | 547.59 |
942278400000 | 547.32 |
942364800000 | 553.36 |
942624000000 | 558.3 |
942710400000 | 557.8 |
942796800000 | 551.78 |
942883200000 | 549.03 |
942969600000 | 555.07 |
943228800000 | 552.91 |
943315200000 | 559.5 |
943401600000 | 558.32 |
943488000000 | 551.84 |
943574400000 | 552.37 |
943833600000 | 544.77 |
943920000000 | 544.14 |
944006400000 | 537.21 |
944092800000 | 539 |
944179200000 | 537.89 |
944438400000 | 541.27 |
944524800000 | 553.35 |
944611200000 | 556.52 |
944697600000 | 560.82 |
944784000000 | 562.57 |
945043200000 | 557.8 |
945129600000 | 555.92 |
945216000000 | 547.61 |
945302400000 | 551.55 |
945388800000 | 560.76 |
945648000000 | 557.27 |
945734400000 | 555.09 |
945820800000 | 562.96 |
945907200000 | 566.04 |
945993600000 | 571.07 |
946252800000 | 578.47 |
946339200000 | 578.02 |
946425600000 | 583.91 |
946512000000 | 586.12 |
946598400000 | 586.32 |
946857600000 | 610.05 |
946944000000 | 595.45 |
947030400000 | 567.54 |
947116800000 | 561.04 |
947203200000 | 566.64 |
947462400000 | 569.73 |
947548800000 | 567.07 |
947635200000 | 574.83 |
947721600000 | 575.61 |
947808000000 | 580.02 |
948067200000 | 575.76 |
948153600000 | 576.19 |
948240000000 | 569.27 |
948326400000 | 579.55 |
948412800000 | 565.23 |
948672000000 | 569.34 |
948758400000 | 558.24 |
948844800000 | 559.91 |
948931200000 | 563.81 |
949017600000 | 556.41 |
949276800000 | 543.75 |
949363200000 | 545.5 |
949449600000 | 550.06 |
949536000000 | 554.54 |
949622400000 | 559.05 |
949881600000 | 557.53 |
949968000000 | 561.11 |
950054400000 | 561.8 |
950140800000 | 567.28 |
950227200000 | 571.91 |
950486400000 | 565.16 |
950572800000 | 568.66 |
950659200000 | 560.71 |
950745600000 | 560.53 |
950832000000 | 551.55 |
951091200000 | 544.19 |
951177600000 | 537.55 |
951264000000 | 540.56 |
951350400000 | 535.32 |
951436800000 | 540.24 |
951696000000 | 529.6 |
951782400000 | 528.66 |
951868800000 | 530.46 |
951955200000 | 522.78 |
952041600000 | 523.69 |
952300800000 | 521.14 |
952387200000 | 510.7 |
952473600000 | 510.92 |
952560000000 | 508.05 |
952646400000 | 511.99 |
952905600000 | 497.02 |
952992000000 | 500.91 |
953078400000 | 491.87 |
953164800000 | 492.92 |
953251200000 | 497.75 |
953510400000 | 500.47 |
953596800000 | 509.78 |
953683200000 | 519.74 |
953769600000 | 522.28 |
953856000000 | 521.44 |
954115200000 | 534.9 |
954201600000 | 525.38 |
954288000000 | 520.43 |
954374400000 | 506.28 |
954460800000 | 510.3 |
954720000000 | 497.44 |
954806400000 | 491.64 |
954892800000 | 492.8 |
954979200000 | 504.94 |
955065600000 | 518.86 |
955324800000 | 514.81 |
955411200000 | 517.68 |
955497600000 | 521.99 |
955584000000 | 526.7 |
955670400000 | 528.7 |
955929600000 | 484.34 |
956016000000 | 486.73 |
956102400000 | 494.49 |
956188800000 | 495.45 |
956275200000 | 497.74 |
956534400000 | 485.53 |
956620800000 | 486.92 |
956707200000 | 500.14 |
956793600000 | 512.58 |
956880000000 | 507.13 |
957139200000 | 509.89 |
957225600000 | 508.19 |
957312000000 | 500.48 |
957398400000 | 495 |
957484800000 | 496.52 |
957744000000 | 490.47 |
957830400000 | 489.38 |
957916800000 | 485.16 |
958003200000 | 472.22 |
958089600000 | 474.43 |
958348800000 | 471.24 |
958435200000 | 479.83 |
958521600000 | 465.64 |
958608000000 | 464.67 |
958694400000 | 469.98 |
958953600000 | 460.73 |
959040000000 | 453.86 |
959126400000 | 445.68 |
959212800000 | 443.85 |
959299200000 | 437.11 |
959558400000 | 438.33 |
959644800000 | 434.97 |
959731200000 | 436.93 |
959817600000 | 445.3 |
959904000000 | 452.53 |
960163200000 | 463.42 |
960249600000 | 463.08 |
960336000000 | 458.97 |
960422400000 | 464.59 |
960508800000 | 465.3 |
960768000000 | 465.47 |
960854400000 | 466.41 |
960940800000 | 466.27 |
961027200000 | 464.03 |
961113600000 | 459.57 |
961372800000 | 453.15 |
961459200000 | 455 |
961545600000 | 460.34 |
961632000000 | 453.16 |
961718400000 | 452.73 |
961977600000 | 445.42 |
962064000000 | 446.39 |
962150400000 | 454.63 |
962236800000 | 453.88 |
962323200000 | 452.97 |
962582400000 | 447.9 |
962668800000 | 449.54 |
962755200000 | 451.59 |
962841600000 | 452.6 |
962928000000 | 459.17 |
963187200000 | 463 |
963273600000 | 463.98 |
963360000000 | 466.73 |
963446400000 | 459.57 |
963532800000 | 459.15 |
963792000000 | 460.76 |
963878400000 | 457.08 |
963964800000 | 463.68 |
964051200000 | 464.58 |
964137600000 | 464.33 |
964396800000 | 458.98 |
964483200000 | 456.76 |
964569600000 | 456.54 |
964656000000 | 453.33 |
964742400000 | 451.76 |
965001600000 | 456.33 |
965088000000 | 460.77 |
965174400000 | 459.95 |
965260800000 | 458.4 |
965347200000 | 458.73 |
965606400000 | 454.72 |
965692800000 | 452.83 |
965779200000 | 452.92 |
965865600000 | 461.3 |
965952000000 | 463.44 |
966211200000 | 464.1 |
966297600000 | 468.1 |
966384000000 | 473.9 |
966470400000 | 475.69 |
966556800000 | 473.55 |
966816000000 | 473.04 |
966902400000 | 475.56 |
966988800000 | 472.95 |
967075200000 | 468.65 |
967161600000 | 468.4 |
967420800000 | 468.71 |
967507200000 | 466.31 |
967593600000 | 463.93 |
967680000000 | 462 |
967766400000 | 462.76 |
968025600000 | 464.01 |
968112000000 | 464.78 |
968198400000 | 460.17 |
968284800000 | 456.71 |
968371200000 | 454.76 |
968630400000 | 448.02 |
968716800000 | 444.39 |
968803200000 | 440.87 |
968889600000 | 442.67 |
968976000000 | 441.45 |
969235200000 | 430.71 |
969321600000 | 428.88 |
969408000000 | 426.8 |
969494400000 | 420.32 |
969580800000 | 409.24 |
969840000000 | 415.04 |
969926400000 | 415.1 |
970012800000 | 413.41 |
970099200000 | 414.01 |
970185600000 | 414.92 |
970444800000 | 407.14 |
970531200000 | 407.23 |
970617600000 | 406.19 |
970704000000 | 408.49 |
970790400000 | 405.55 |
971049600000 | 393.38 |
971136000000 | 395.37 |
971222400000 | 384.66 |
971308800000 | 392.19 |
971395200000 | 391.33 |
971654400000 | 406.16 |
971740800000 | 399.67 |
971827200000 | 399.27 |
971913600000 | 404.24 |
972000000000 | 408.89 |
972259200000 | 407.17 |
972345600000 | 407.16 |
972432000000 | 407.88 |
972518400000 | 407.63 |
972604800000 | 410.45 |
972864000000 | 404.76 |
972950400000 | 403.99 |
973036800000 | 415.67 |
973123200000 | 415.5 |
973209600000 | 427.39 |
973468800000 | 425.27 |
973555200000 | 424.82 |
973641600000 | 422.08 |
973728000000 | 417.57 |
973814400000 | 414.99 |
974073600000 | 404.84 |
974160000000 | 413.18 |
974246400000 | 406.96 |
974332800000 | 405.4 |
974419200000 | 403.41 |
974678400000 | 400.8 |
974764800000 | 398.62 |
974851200000 | 394.64 |
974937600000 | 394.92 |
975024000000 | 399.48 |
975283200000 | 402.61 |
975369600000 | 398.26 |
975456000000 | 396.17 |
975542400000 | 394.43 |
975628800000 | 396.52 |
975888000000 | 388.65 |
975974400000 | 393.74 |
976060800000 | 398.93 |
976147200000 | 397.01 |
976233600000 | 395.79 |
976492800000 | 401.9 |
976579200000 | 393.53 |
976665600000 | 397.45 |
976752000000 | 391.04 |
976838400000 | 385.49 |
977097600000 | 385.77 |
977184000000 | 384 |
977270400000 | 377.09 |
977356800000 | 372.62 |
977443200000 | 374.66 |
977702400000 | 413.96 |
977788800000 | 455.43 |
977875200000 | 482.54 |
977961600000 | 482.81 |
978048000000 | 485.45 |
978393600000 | 473.16 |
978480000000 | 467.6 |
978566400000 | 479.84 |
978652800000 | 491.76 |
978912000000 | 487.09 |
978998400000 | 489.2 |
979084800000 | 491.45 |
979171200000 | 482.25 |
979257600000 | 486.5 |
979516800000 | 485.01 |
979603200000 | 480.31 |
979689600000 | 472.5 |
979776000000 | 474.22 |
979862400000 | 491.6 |
980121600000 | 501.41 |
980208000000 | 500.92 |
980294400000 | 501.22 |
980380800000 | 501.18 |
980467200000 | 501.66 |
980726400000 | 506.16 |
980812800000 | 509.24 |
980899200000 | 519.44 |
980985600000 | 521.35 |
981072000000 | 523.44 |
981331200000 | 517.41 |
981417600000 | 515.76 |
981504000000 | 510.71 |
981590400000 | 512.06 |
981676800000 | 511.55 |
981936000000 | 513.41 |
982022400000 | 512.37 |
982108800000 | 504.87 |
982195200000 | 509.77 |
982281600000 | 511.55 |
982540800000 | 504.43 |
982627200000 | 510.22 |
982713600000 | 507.89 |
982800000000 | 504.54 |
982886400000 | 507.84 |
983145600000 | 507.26 |
983232000000 | 502.33 |
983318400000 | 499.66 |
983404800000 | 490.25 |
983491200000 | 488.25 |
983750400000 | 486.65 |
983836800000 | 486.99 |
983923200000 | 487.07 |
984009600000 | 487.12 |
984096000000 | 484.17 |
984355200000 | 472.65 |
984441600000 | 466.06 |
984528000000 | 462.76 |
984614400000 | 459.7 |
984700800000 | 453.85 |
984960000000 | 446.02 |
985046400000 | 445.72 |
985132800000 | 444.22 |
985219200000 | 435.87 |
985305600000 | 442.11 |
985564800000 | 443.64 |
985651200000 | 437.12 |
985737600000 | 428.39 |
985824000000 | 418.32 |
985910400000 | 422.72 |
986169600000 | 416.23 |
986256000000 | 412.13 |
986342400000 | 401.75 |
986428800000 | 412.48 |
986515200000 | 410.11 |
986774400000 | 393.43 |
986860800000 | 396.93 |
986947200000 | 403.75 |
987033600000 | 403.56 |
987120000000 | 407.62 |
987379200000 | 405.51 |
987465600000 | 398.11 |
987552000000 | 406.78 |
987638400000 | 416.27 |
987724800000 | 421.08 |
987984000000 | 422.75 |
988070400000 | 420.12 |
988156800000 | 418.24 |
988243200000 | 419.59 |
988329600000 | 425.07 |
988588800000 | 430.87 |
988675200000 | 432.34 |
988761600000 | 448.25 |
988848000000 | 445.71 |
988934400000 | 437.69 |
989193600000 | 437.09 |
989280000000 | 433.3 |
989366400000 | 432.08 |
989452800000 | 436.41 |
989539200000 | 438.01 |
989798400000 | 431.9 |
989884800000 | 432.1 |
989971200000 | 429.03 |
990057600000 | 434.56 |
990144000000 | 430.17 |
990403200000 | 431.16 |
990489600000 | 437.37 |
990576000000 | 441.52 |
990662400000 | 442.03 |
990748800000 | 438.62 |
991008000000 | 436.96 |
991094400000 | 437.57 |
991180800000 | 432.82 |
991267200000 | 433.34 |
991353600000 | 431.29 |
991612800000 | 432.91 |
991699200000 | 434.12 |
991785600000 | 435.57 |
991872000000 | 439.77 |
991958400000 | 445.23 |
992217600000 | 441.6 |
992304000000 | 439.26 |
992390400000 | 447.55 |
992476800000 | 445.44 |
992563200000 | 445.92 |
992822400000 | 446.1 |
992908800000 | 446.92 |
992995200000 | 441.57 |
993081600000 | 444 |
993168000000 | 449.83 |
993427200000 | 450.81 |
993513600000 | 454.29 |
993600000000 | 450.93 |
993686400000 | 448.76 |
993772800000 | 451.22 |
994032000000 | 449.07 |
994118400000 | 451.05 |
994204800000 | 450.04 |
994291200000 | 457.66 |
994377600000 | 453.2 |
994636800000 | 452.36 |
994723200000 | 453.83 |
994809600000 | 446.66 |
994896000000 | 448.4 |
994982400000 | 450.18 |
995241600000 | 454.08 |
995328000000 | 456.41 |
995414400000 | 460.45 |
995500800000 | 464.13 |
995587200000 | 464.41 |
995846400000 | 461.32 |
995932800000 | 466.95 |
996019200000 | 468.72 |
996105600000 | 470.83 |
996192000000 | 472.03 |
996451200000 | 475.16 |
996537600000 | 473.55 |
996624000000 | 479.52 |
996710400000 | 483.42 |
996796800000 | 479.06 |
997056000000 | 476.31 |
997142400000 | 475.85 |
997228800000 | 473.95 |
997315200000 | 472.46 |
997401600000 | 472.87 |
997660800000 | 472.16 |
997747200000 | 480.67 |
997833600000 | 479.84 |
997920000000 | 477.42 |
998006400000 | 478.13 |
998265600000 | 474.25 |
998352000000 | 477.03 |
998438400000 | 480.08 |
998524800000 | 482.22 |
998611200000 | 486.59 |
998870400000 | 493.25 |
998956800000 | 487.25 |
999043200000 | 486.68 |
999129600000 | 485.05 |
999216000000 | 484.77 |
999475200000 | 485.91 |
999561600000 | 486.32 |
999648000000 | 485.87 |
999734400000 | 487.83 |
999820800000 | 489.31 |
1000080000000 | 483.96 |
1000166400000 | 482.66 |
1000252800000 | 472.22 |
1000339200000 | 456.78 |
1000425600000 | 438.38 |
1000684800000 | 412.88 |
1000771200000 | 411.76 |
1000857600000 | 424.96 |
1000944000000 | 416.16 |
1001030400000 | 396.38 |
1001289600000 | 406.64 |
1001376000000 | 406.02 |
1001462400000 | 409.57 |
1001548800000 | 415.68 |
1001635200000 | 420.84 |
1001894400000 | 417.98 |
1001980800000 | 417.72 |
1002067200000 | 412.06 |
1002153600000 | 420.7 |
1002240000000 | 421.22 |
1002499200000 | 408.65 |
1002585600000 | 418.89 |
1002672000000 | 413.32 |
1002758400000 | 421.73 |
1002844800000 | 423.19 |
1003104000000 | 424.62 |
1003190400000 | 424.09 |
1003276800000 | 428.94 |
1003363200000 | 424.8 |
1003449600000 | 422.82 |
1003708800000 | 419.39 |
1003795200000 | 424.15 |
1003881600000 | 426.32 |
1003968000000 | 424.71 |
1004054400000 | 423.39 |
1004313600000 | 417.21 |
1004400000000 | 415.34 |
1004486400000 | 414 |
1004572800000 | 399.32 |
1004659200000 | 395.07 |
1004918400000 | 397.32 |
1005004800000 | 396.91 |
1005091200000 | 395.01 |
1005177600000 | 402.65 |
1005264000000 | 406.73 |
1005523200000 | 406.51 |
1005609600000 | 406.36 |
1005696000000 | 407.19 |
1005782400000 | 426.45 |
1005868800000 | 426.88 |
1006128000000 | 433.74 |
1006214400000 | 432.61 |
1006300800000 | 433.52 |
1006387200000 | 430.7 |
1006473600000 | 436.23 |
1006732800000 | 441.16 |
1006819200000 | 439.96 |
1006905600000 | 437.97 |
1006992000000 | 434.85 |
1007078400000 | 433.14 |
1007337600000 | 434.69 |
1007424000000 | 449.3 |
1007510400000 | 462.15 |
1007596800000 | 468.32 |
1007683200000 | 468.5 |
1007942400000 | 469.05 |
1008028800000 | 469.51 |
1008115200000 | 471.91 |
1008201600000 | 464.63 |
1008288000000 | 466.18 |
1008547200000 | 465.9 |
1008633600000 | 468.6 |
1008720000000 | 473.43 |
1008806400000 | 474.29 |
1008892800000 | 467.71 |
1009152000000 | 469.45 |
1009238400000 | 469.51 |
1009324800000 | 470.55 |
1009411200000 | 474.17 |
1009497600000 | 476.04 |
1009756800000 | 478.26 |
1009929600000 | 477.26 |
1010016000000 | 485.09 |
1010102400000 | 500.92 |
1010361600000 | 504.38 |
1010448000000 | 504.72 |
1010534400000 | 506.2 |
1010620800000 | 517.38 |
1010707200000 | 518.03 |
1010966400000 | 517.32 |
1011052800000 | 513.47 |
1011139200000 | 510.59 |
1011225600000 | 509.25 |
1011312000000 | 511.53 |
1011571200000 | 513.19 |
1011657600000 | 507.75 |
1011744000000 | 508.28 |
1011830400000 | 511.88 |
1011916800000 | 528.96 |
1012176000000 | 541.6 |
1012262400000 | 543.13 |
1012348800000 | 537.05 |
1012435200000 | 543.39 |
1012521600000 | 539.58 |
1012780800000 | 537.98 |
1012867200000 | 537.26 |
1012953600000 | 539.45 |
1013040000000 | 530.54 |
1013126400000 | 527.48 |
1013385600000 | 530.24 |
1013472000000 | 530.66 |
1013558400000 | 530.38 |
1013644800000 | 547.32 |
1013731200000 | 548.44 |
1013990400000 | 545.31 |
1014076800000 | 545.14 |
1014163200000 | 542.35 |
1014249600000 | 534 |
1014336000000 | 526.1 |
1014595200000 | 519.24 |
1014681600000 | 523.54 |
1014768000000 | 529.32 |
1014854400000 | 539.32 |
1014940800000 | 546.77 |
1015200000000 | 572.83 |
1015286400000 | 576.95 |
1015372800000 | 581.09 |
1015459200000 | 582.39 |
1015545600000 | 584.82 |
1015804800000 | 586.37 |
1015891200000 | 580.82 |
1015977600000 | 581.53 |
1016064000000 | 581.73 |
1016150400000 | 581.56 |
1016409600000 | 588.45 |
1016496000000 | 588.07 |
1016582400000 | 586.94 |
1016668800000 | 584.11 |
1016755200000 | 582.3 |
1017014400000 | 574.39 |
1017100800000 | 575.79 |
1017187200000 | 579.64 |
1017273600000 | 581.43 |
1017360000000 | 581.49 |
1017619200000 | 579.99 |
1017705600000 | 578.49 |
1017792000000 | 577.02 |
1017878400000 | 577.62 |
1017964800000 | 586.65 |
1018224000000 | 589.19 |
1018310400000 | 588.31 |
1018396800000 | 582.65 |
1018483200000 | 586.2 |
1018569600000 | 587.57 |
1018828800000 | 588.46 |
1018915200000 | 592.64 |
1019001600000 | 600.47 |
1019088000000 | 596.94 |
1019174400000 | 601.84 |
1019433600000 | 605.16 |
1019520000000 | 607.55 |
1019606400000 | 603.2 |
1019692800000 | 600.48 |
1019779200000 | 601.22 |
1020038400000 | 593.13 |
1020124800000 | 593.89 |
1020211200000 | 594.54 |
1020297600000 | 599.45 |
1020384000000 | 602.39 |
1020643200000 | 599.13 |
1020729600000 | 595.96 |
1020816000000 | 604.02 |
1020902400000 | 600.57 |
1020988800000 | 601.51 |
1021248000000 | 596.06 |
1021334400000 | 594.68 |
1021420800000 | 596.13 |
1021507200000 | 592.97 |
1021593600000 | 595.31 |
1021852800000 | 592.63 |
1021939200000 | 588.48 |
1022025600000 | 585.19 |
1022112000000 | 579.66 |
1022198400000 | 582.41 |
1022457600000 | 583.07 |
1022544000000 | 578.59 |
1022630400000 | 577.71 |
1022716800000 | 575.29 |
1022803200000 | 570.03 |
1023062400000 | 576.87 |
1023148800000 | 576.77 |
1023235200000 | 573.22 |
1023321600000 | 576.35 |
1023408000000 | 579.46 |
1023667200000 | 580 |
1023753600000 | 577.54 |
1023840000000 | 575.91 |
1023926400000 | 578.85 |
1024012800000 | 574.26 |
1024272000000 | 572 |
1024358400000 | 573.25 |
1024444800000 | 562.17 |
1024531200000 | 566.24 |
1024617600000 | 558.9 |
1024876800000 | 549.84 |
1024963200000 | 554.64 |
1025049600000 | 537.94 |
1025136000000 | 544.46 |
1025222400000 | 558.28 |
1025481600000 | 557.1 |
1025568000000 | 559.88 |
1025654400000 | 561.04 |
1025740800000 | 567.61 |
1025827200000 | 577.13 |
1026086400000 | 569.35 |
1026172800000 | 579.51 |
1026259200000 | 577.91 |
1026345600000 | 570.03 |
1026432000000 | 574.77 |
1026691200000 | 573.79 |
1026777600000 | 569.19 |
1026864000000 | 568 |
1026950400000 | 570.84 |
1027036800000 | 564.98 |
1027296000000 | 554.45 |
1027382400000 | 559.9 |
1027468800000 | 544 |
1027555200000 | 546.21 |
1027641600000 | 533.82 |
1027900800000 | 539.26 |
1027987200000 | 544.83 |
1028073600000 | 543.19 |
1028160000000 | 543.97 |
1028246400000 | 541.14 |
1028505600000 | 531.5 |
1028592000000 | 528.79 |
1028678400000 | 534.28 |
1028764800000 | 528.8 |
1028851200000 | 532.38 |
1029110400000 | 530.93 |
1029196800000 | 541.16 |
1029283200000 | 542.47 |
1029369600000 | 545.28 |
1029456000000 | 546.63 |
1029715200000 | 544.53 |
1029801600000 | 544.11 |
1029888000000 | 543.08 |
1029974400000 | 541.01 |
1030060800000 | 541.13 |
1030320000000 | 536.26 |
1030406400000 | 533.05 |
1030492800000 | 531.12 |
1030579200000 | 529.62 |
1030665600000 | 524.88 |
1030924800000 | 515.6 |
1031011200000 | 511.36 |
1031097600000 | 506.95 |
1031184000000 | 506.2 |
1031270400000 | 499.12 |
1031529600000 | 495.81 |
1031616000000 | 501.21 |
1031702400000 | 504.06 |
1031788800000 | 502.66 |
1031875200000 | 488.93 |
1032134400000 | 486.88 |
1032220800000 | 493.34 |
1032307200000 | 486.04 |
1032393600000 | 485.77 |
1032480000000 | 476.81 |
1032739200000 | 468.79 |
1032825600000 | 458.6 |
1032912000000 | 450.28 |
1032998400000 | 452.4 |
1033084800000 | 458.29 |
1033344000000 | 455.07 |
1033430400000 | 454.72 |
1033516800000 | 458.43 |
1033603200000 | 458.2 |
1033689600000 | 446.22 |
1033948800000 | 442.19 |
1034035200000 | 442.64 |
1034121600000 | 438.76 |
1034208000000 | 441.92 |
1034294400000 | 444.92 |
1034553600000 | 432.47 |
1034640000000 | 435.28 |
1034726400000 | 449.87 |
1034812800000 | 456.12 |
1034899200000 | 466.77 |
1035158400000 | 463.26 |
1035244800000 | 461.13 |
1035331200000 | 465.89 |
1035417600000 | 469.5 |
1035504000000 | 469.04 |
1035763200000 | 476.43 |
1035849600000 | 472.28 |
1035936000000 | 470.82 |
1036022400000 | 474.16 |
1036108800000 | 470.51 |
1036368000000 | 473.12 |
1036454400000 | 473.31 |
1036540800000 | 476.42 |
1036627200000 | 475.77 |
1036713600000 | 472.81 |
1036972800000 | 465.87 |
1037059200000 | 465.13 |
1037145600000 | 460.23 |
1037232000000 | 463.74 |
1037318400000 | 466.72 |
1037577600000 | 464.15 |
1037664000000 | 459.78 |
1037750400000 | 458.98 |
1037836800000 | 462.71 |
1037923200000 | 468.5 |
1038182400000 | 472.26 |
1038268800000 | 472.6 |
1038355200000 | 468.46 |
1038441600000 | 473.75 |
1038528000000 | 473.28 |
1038787200000 | 468.86 |
1038873600000 | 465.59 |
1038960000000 | 464.95 |
1039046400000 | 463 |
1039132800000 | 464.49 |
1039392000000 | 470.23 |
1039478400000 | 468.98 |
1039564800000 | 469.76 |
1039651200000 | 469.96 |
1039737600000 | 470.04 |
1039996800000 | 468.61 |
1040083200000 | 469.01 |
1040169600000 | 467.99 |
1040256000000 | 469.29 |
1040342400000 | 468.38 |
1040601600000 | 469.62 |
1040688000000 | 469.59 |
1040774400000 | 469.98 |
1040860800000 | 468.63 |
1040947200000 | 470.88 |
1041206400000 | 469.88 |
1041292800000 | 470.18 |
1041465600000 | 463.19 |
1041552000000 | 466.93 |
1041811200000 | 469.16 |
1041897600000 | 467.78 |
1041984000000 | 470.97 |
1042070400000 | 471.26 |
1042156800000 | 476.75 |
1042416000000 | 486.04 |
1042502400000 | 494.54 |
1042588800000 | 497.41 |
1042675200000 | 494.16 |
1042761600000 | 490.44 |
1043020800000 | 487.68 |
1043107200000 | 492.37 |
1043193600000 | 492.98 |
1043280000000 | 494.92 |
1043366400000 | 492.17 |
1043625600000 | 480.95 |
1043712000000 | 486.94 |
1043798400000 | 481 |
1043884800000 | 479.45 |
1043971200000 | 479.47 |
1044230400000 | 479.86 |
1044316800000 | 483.04 |
1044403200000 | 482.5 |
1044489600000 | 483.2 |
1044576000000 | 481.11 |
1044835200000 | 476.4 |
1044921600000 | 479.03 |
1045008000000 | 478.02 |
1045094400000 | 474.85 |
1045180800000 | 474.48 |
1045440000000 | 480.48 |
1045526400000 | 479.6 |
1045612800000 | 481.98 |
1045699200000 | 476.14 |
1045785600000 | 474.88 |
1046044800000 | 476.24 |
1046131200000 | 472.25 |
1046217600000 | 469.57 |
1046304000000 | 469.38 |
1046390400000 | 469.93 |
1046649600000 | 473.21 |
1046736000000 | 470.35 |
1046822400000 | 466.42 |
1046908800000 | 465.08 |
1046995200000 | 460.5 |
1047254400000 | 451.19 |
1047340800000 | 448.96 |
1047427200000 | 452.36 |
1047513600000 | 450.86 |
1047600000000 | 455.24 |
1047859200000 | 449.67 |
1047945600000 | 459.76 |
1048032000000 | 461.77 |
1048118400000 | 470.93 |
1048204800000 | 468.9 |
1048464000000 | 465.79 |
1048550400000 | 466.94 |
1048636800000 | 472.17 |
1048723200000 | 470.39 |
1048809600000 | 470.11 |
1049068800000 | 462.04 |
1049155200000 | 459.73 |
1049241600000 | 461.18 |
1049328000000 | 462.37 |
1049414400000 | 467.08 |
1049673600000 | 475.33 |
1049760000000 | 472.39 |
1049846400000 | 469.3 |
1049932800000 | 471.02 |
1050019200000 | 473.47 |
1050278400000 | 469.5 |
1050364800000 | 473.07 |
1050451200000 | 476.83 |
1050537600000 | 476.12 |
1050624000000 | 476.87 |
1050883200000 | 478.45 |
1050969600000 | 474.53 |
1051056000000 | 471.67 |
1051142400000 | 466.2 |
1051228800000 | 463.41 |
1051488000000 | 462.53 |
1051574400000 | 470.73 |
1051660800000 | 473.69 |
1051747200000 | 474.09 |
1051833600000 | 474.4 |
1052092800000 | 482.45 |
1052179200000 | 485.03 |
1052265600000 | 487.22 |
1052352000000 | 487.75 |
1052438400000 | 489.19 |
1052697600000 | 492.49 |
1052784000000 | 492.72 |
1052870400000 | 492.15 |
1052956800000 | 493.1 |
1053043200000 | 491.95 |
1053302400000 | 486.74 |
1053388800000 | 489.95 |
1053475200000 | 490.47 |
1053561600000 | 491.95 |
1053648000000 | 500.27 |
1053907200000 | 505.41 |
1053993600000 | 505.21 |
1054080000000 | 514.05 |
1054166400000 | 514.62 |
1054252800000 | 516.28 |
1054512000000 | 521.55 |
1054598400000 | 521.74 |
1054684800000 | 528.27 |
1054771200000 | 540.7 |
1054857600000 | 541.74 |
1055116800000 | 544.45 |
1055203200000 | 542.32 |
1055289600000 | 541.73 |
1055376000000 | 547.91 |
1055462400000 | 550.34 |
1055721600000 | 546.73 |
1055808000000 | 556 |
1055894400000 | 554.14 |
1055980800000 | 561.54 |
1056067200000 | 561.3 |
1056326400000 | 557.23 |
1056412800000 | 551.37 |
1056499200000 | 552.74 |
1056585600000 | 546.04 |
1056672000000 | 554.2 |
1056931200000 | 550.51 |
1057017600000 | 553.02 |
1057104000000 | 563.66 |
1057190400000 | 579.34 |
1057276800000 | 581.91 |
1057536000000 | 586.67 |
1057622400000 | 590.6 |
1057708800000 | 588.59 |
1057795200000 | 588.15 |
1057881600000 | 591.05 |
1058140800000 | 597.08 |
1058227200000 | 598.47 |
1058313600000 | 595.84 |
1058400000000 | 585.9 |
1058486400000 | 587.48 |
1058745600000 | 588.61 |
1058832000000 | 582.39 |
1058918400000 | 577.79 |
1059004800000 | 577.68 |
1059091200000 | 581.98 |
1059350400000 | 580.52 |
1059436800000 | 580.41 |
1059523200000 | 581.38 |
1059609600000 | 578.19 |
1059696000000 | 579.95 |
1059955200000 | 578.33 |
1060041600000 | 567.89 |
1060128000000 | 566.15 |
1060214400000 | 572.29 |
1060300800000 | 573.21 |
1060560000000 | 580.93 |
1060646400000 | 581.71 |
1060732800000 | 587.1 |
1060819200000 | 588.56 |
1060905600000 | 589.49 |
1061164800000 | 592.13 |
1061251200000 | 595.23 |
1061337600000 | 594.2 |
1061424000000 | 598.61 |
1061510400000 | 602.29 |
1061769600000 | 598.2 |
1061856000000 | 593.06 |
1061942400000 | 593.61 |
1062028800000 | 595.52 |
1062115200000 | 595.02 |
1062374400000 | 597.22 |
1062460800000 | 593.85 |
1062547200000 | 599.16 |
1062633600000 | 599.34 |
1062720000000 | 606.56 |
1062979200000 | 603.1 |
1063065600000 | 598.3 |
1063152000000 | 597.18 |
1063238400000 | 598.51 |
1063324800000 | 600.15 |
1063584000000 | 597.34 |
1063670400000 | 599.96 |
1063756800000 | 601.62 |
1063843200000 | 601.63 |
1063929600000 | 603.09 |
1064188800000 | 602.45 |
1064275200000 | 600.27 |
1064361600000 | 612.63 |
1064448000000 | 613.87 |
1064534400000 | 612.99 |
1064793600000 | 610.51 |
1064880000000 | 609.55 |
1064966400000 | 607.88 |
1065052800000 | 613.62 |
1065139200000 | 618.75 |
1065398400000 | 627.87 |
1065484800000 | 631.73 |
1065571200000 | 638.72 |
1065657600000 | 654.39 |
1065744000000 | 659.84 |
1066003200000 | 663.39 |
1066089600000 | 649.77 |
1066176000000 | 656.64 |
1066262400000 | 662.11 |
1066348800000 | 663.93 |
1066608000000 | 662.85 |
1066694400000 | 668.15 |
1066780800000 | 671.04 |
1066867200000 | 659.8 |
1066953600000 | 662.62 |
1067212800000 | 657.25 |
1067299200000 | 660.28 |
1067385600000 | 666.26 |
1067472000000 | 665.53 |
1067558400000 | 667.96 |
1067817600000 | 676.03 |
1067904000000 | 681.68 |
1067990400000 | 683.31 |
1068076800000 | 677.08 |
1068163200000 | 678.67 |
1068422400000 | 670.65 |
1068508800000 | 661.05 |
1068595200000 | 665.38 |
1068681600000 | 667.08 |
1068768000000 | 664.24 |
1069027200000 | 652.07 |
1069113600000 | 650.94 |
1069200000000 | 639.7 |
1069286400000 | 638.99 |
1069372800000 | 640 |
1069632000000 | 641.59 |
1069718400000 | 642.8 |
1069804800000 | 648.47 |
1069891200000 | 647.58 |
1069977600000 | 653.71 |
1070236800000 | 660.01 |
1070323200000 | 661.19 |
1070409600000 | 669.25 |
1070496000000 | 668.58 |
1070582400000 | 665.33 |
1070841600000 | 668.46 |
1070928000000 | 669.01 |
1071014400000 | 669 |
1071100800000 | 668.77 |
1071187200000 | 674.64 |
1071446400000 | 679.74 |
1071532800000 | 679.39 |
1071619200000 | 671.85 |
1071705600000 | 675.27 |
1071792000000 | 677.74 |
1072051200000 | 682.55 |
1072137600000 | 683.26 |
1072224000000 | 684.75 |
1072310400000 | 681.61 |
1072396800000 | 684.02 |
1072656000000 | 691.56 |
1072742400000 | 695.58 |
1072828800000 | 697.91 |
1073001600000 | 700.71 |
1073260800000 | 714.91 |
1073347200000 | 712.37 |
1073433600000 | 720.52 |
1073520000000 | 728.73 |
1073606400000 | 736.76 |
1073865600000 | 735.06 |
1073952000000 | 737.96 |
1074038400000 | 738.76 |
1074124800000 | 727.76 |
1074211200000 | 731.78 |
1074470400000 | 733.23 |
1074556800000 | 734.75 |
1074643200000 | 737.97 |
1074729600000 | 736.24 |
1074816000000 | 732.68 |
1075075200000 | 726.78 |
1075161600000 | 730.24 |
1075248000000 | 716.08 |
1075334400000 | 706.22 |
1075420800000 | 704.66 |
1075680000000 | 699.3 |
1075766400000 | 702.81 |
1075852800000 | 700.68 |
1075939200000 | 708.13 |
1076025600000 | 712.12 |
1076284800000 | 724.85 |
1076371200000 | 725.93 |
1076457600000 | 727.22 |
1076544000000 | 728.02 |
1076630400000 | 727.96 |
1076889600000 | 724.81 |
1076976000000 | 733.34 |
1077062400000 | 735.57 |
1077148800000 | 733.06 |
1077235200000 | 736.54 |
1077494400000 | 736.01 |
1077580800000 | 736.88 |
1077667200000 | 732.12 |
1077753600000 | 738.43 |
1077840000000 | 739.13 |
1078099200000 | 739.1 |
1078185600000 | 740.02 |
1078272000000 | 734.23 |
1078358400000 | 734.97 |
1078444800000 | 737.54 |
1078704000000 | 734.65 |
1078790400000 | 732.08 |
1078876800000 | 722.4 |
1078963200000 | 718.18 |
1079049600000 | 715.35 |
1079308800000 | 712.96 |
1079395200000 | 712.67 |
1079481600000 | 717.95 |
1079568000000 | 726.4 |
1079654400000 | 724.3 |
1079913600000 | 722.65 |
1080000000000 | 720.55 |
1080086400000 | 721.34 |
1080172800000 | 713.96 |
1080259200000 | 714.79 |
1080518400000 | 710.94 |
1080604800000 | 717.12 |
1080691200000 | 723.87 |
1080777600000 | 731.68 |
1080864000000 | 741.19 |
1081123200000 | 748.56 |
1081209600000 | 746.88 |
1081296000000 | 750.61 |
1081382400000 | 730.62 |
1081468800000 | 729.73 |
1081728000000 | 730.58 |
1081814400000 | 729.6 |
1081900800000 | 720.1 |
1081987200000 | 713.16 |
1082073600000 | 735.26 |
1082332800000 | 732.35 |
1082419200000 | 739.24 |
1082505600000 | 738.42 |
1082592000000 | 735.65 |
1082678400000 | 738.93 |
1082937600000 | 731.84 |
1083024000000 | 735.9 |
1083110400000 | 732.48 |
1083196800000 | 713.7 |
1083283200000 | 703.89 |
1083542400000 | 706.4 |
1083628800000 | 714.09 |
1083715200000 | 715.31 |
1083801600000 | 704.37 |
1083888000000 | 698.88 |
1084147200000 | 667.98 |
1084233600000 | 670.5 |
1084320000000 | 678.73 |
1084406400000 | 663.5 |
1084492800000 | 658.46 |
1084752000000 | 633.16 |
1084838400000 | 636.58 |
1084924800000 | 658.73 |
1085011200000 | 647.36 |
1085097600000 | 662.76 |
1085356800000 | 662.96 |
1085443200000 | 655.88 |
1085529600000 | 659.93 |
1085616000000 | 673.12 |
1085702400000 | 675.64 |
1085961600000 | 677.42 |
1086048000000 | 674.75 |
1086134400000 | 671.98 |
1086220800000 | 664.23 |
1086307200000 | 663.93 |
1086566400000 | 674.25 |
1086652800000 | 684.86 |
1086739200000 | 686.89 |
1086825600000 | 685.45 |
1086912000000 | 681.6 |
1087171200000 | 676.79 |
1087257600000 | 678.42 |
1087344000000 | 682.55 |
1087430400000 | 678.65 |
1087516800000 | 675.78 |
1087776000000 | 675.87 |
1087862400000 | 673.94 |
1087948800000 | 677.49 |
1088035200000 | 685.84 |
1088121600000 | 688.33 |
1088380800000 | 690.37 |
1088467200000 | 690.81 |
1088553600000 | 689.59 |
1088640000000 | 695.23 |
1088726400000 | 700.34 |
1088985600000 | 706.53 |
1089072000000 | 715.77 |
1089158400000 | 720.76 |
1089244800000 | 714.42 |
1089331200000 | 719.46 |
1089590400000 | 719.54 |
1089676800000 | 716.51 |
1089763200000 | 705.53 |
1089849600000 | 702.06 |
1089936000000 | 706.14 |
1090195200000 | 703.58 |
1090281600000 | 698.71 |
1090368000000 | 701.37 |
1090454400000 | 697.26 |
1090540800000 | 692.47 |
1090800000000 | 688.32 |
1090886400000 | 691.4 |
1090972800000 | 691.42 |
1091059200000 | 690.21 |
1091145600000 | 691.57 |
1091404800000 | 690.29 |
1091491200000 | 690.39 |
1091577600000 | 686.53 |
1091664000000 | 691.53 |
1091750400000 | 685.37 |
1092009600000 | 682.19 |
1092096000000 | 681.03 |
1092182400000 | 675.25 |
1092268800000 | 674.31 |
1092355200000 | 668.97 |
1092614400000 | 666.78 |
1092700800000 | 667.87 |
1092787200000 | 669.87 |
1092873600000 | 676.18 |
1092960000000 | 671.92 |
1093219200000 | 673.87 |
1093305600000 | 674.2 |
1093392000000 | 677.45 |
1093478400000 | 684.08 |
1093564800000 | 687.99 |
1093824000000 | 688.23 |
1093910400000 | 692.3 |
1093996800000 | 698.63 |
1094083200000 | 705.8 |
1094169600000 | 704.79 |
1094428800000 | 703.11 |
1094515200000 | 708.94 |
1094601600000 | 712.31 |
1094688000000 | 712.52 |
1094774400000 | 717.42 |
1095033600000 | 728.5 |
1095120000000 | 731.01 |
1095206400000 | 730.99 |
1095292800000 | 730.67 |
1095379200000 | 736.23 |
1095638400000 | 736.78 |
1095724800000 | 737.9 |
1095811200000 | 732.91 |
1095897600000 | 728.46 |
1095984000000 | 729.56 |
1096243200000 | 726.11 |
1096329600000 | 721.79 |
1096416000000 | 722.96 |
1096502400000 | 730.06 |
1096588800000 | 739.11 |
1096848000000 | 755.4 |
1096934400000 | 752.93 |
1097020800000 | 752.73 |
1097107200000 | 754.4 |
1097193600000 | 756.89 |
1097452800000 | 755.08 |
1097539200000 | 743.49 |
1097625600000 | 743.44 |
1097712000000 | 736.78 |
1097798400000 | 739.83 |
1098057600000 | 738.29 |
1098144000000 | 744.92 |
1098230400000 | 738.63 |
1098316800000 | 737.58 |
1098403200000 | 744.89 |
1098662400000 | 741.72 |
1098748800000 | 740.16 |
1098835200000 | 735.46 |
1098921600000 | 741.66 |
1099008000000 | 740.96 |
1099267200000 | 740.48 |
1099353600000 | 749.45 |
1099440000000 | 755.74 |
1099526400000 | 756.03 |
1099612800000 | 758.28 |
1099872000000 | 758.3 |
1099958400000 | 762.28 |
1100044800000 | 761.19 |
1100131200000 | 762.23 |
1100217600000 | 770.09 |
1100476800000 | 772.1 |
1100563200000 | 770.62 |
1100649600000 | 780.61 |
1100736000000 | 778.34 |
1100822400000 | 778.85 |
1101081600000 | 772.78 |
1101168000000 | 783.17 |
1101254400000 | 786.05 |
1101340800000 | 787.91 |
1101427200000 | 785.2 |
1101686400000 | 791.2 |
1101772800000 | 794.12 |
1101859200000 | 797.2 |
1101945600000 | 805.64 |
1102032000000 | 805.54 |
1102291200000 | 805.47 |
1102377600000 | 799.72 |
1102464000000 | 793.37 |
1102550400000 | 786.84 |
1102636800000 | 781.94 |
1102896000000 | 783.19 |
1102982400000 | 783.88 |
1103068800000 | 797.68 |
1103155200000 | 797.35 |
1103241600000 | 800.43 |
1103500800000 | 804.58 |
1103587200000 | 804.9 |
1103673600000 | 803.91 |
1103760000000 | 803.93 |
1103846400000 | 805.04 |
1104105600000 | 805.03 |
1104192000000 | 806.82 |
1104278400000 | 806.82 |
1104364800000 | 811.17 |
1104451200000 | 811.72 |
1104710400000 | 811.44 |
1104796800000 | 813.67 |
1104883200000 | 816.26 |
1104969600000 | 822.84 |
1105056000000 | 825.19 |
1105315200000 | 823.19 |
1105401600000 | 825.76 |
1105488000000 | 827.88 |
1105574400000 | 838.09 |
1105660800000 | 839.3 |
1105920000000 | 847.07 |
1106006400000 | 846.06 |
1106092800000 | 850.5 |
1106179200000 | 849.46 |
1106265600000 | 847.3 |
1106524800000 | 844.14 |
1106611200000 | 841.87 |
1106697600000 | 846 |
1106784000000 | 842.12 |
1106870400000 | 842.72 |
1107129600000 | 843.58 |
1107216000000 | 842.09 |
1107302400000 | 846.28 |
1107388800000 | 848.56 |
1107475200000 | 850.53 |
1107734400000 | 853.26 |
1107820800000 | 852.87 |
1107907200000 | 852.85 |
1107993600000 | 853.32 |
1108080000000 | 852.39 |
1108339200000 | 858.89 |
1108425600000 | 863.22 |
1108512000000 | 860.73 |
1108598400000 | 859.69 |
1108684800000 | 865.73 |
1108944000000 | 857.6 |
1109030400000 | 856.99 |
1109116800000 | 854.66 |
1109203200000 | 859.82 |
1109289600000 | 857.67 |
1109548800000 | 857.24 |
1109635200000 | 856.7 |
1109721600000 | 849.28 |
1109808000000 | 848.64 |
1109894400000 | 855.15 |
1110153600000 | 862.44 |
1110240000000 | 861.33 |
1110326400000 | 869.24 |
1110412800000 | 864.5 |
1110499200000 | 863.97 |
1110758400000 | 858.25 |
1110844800000 | 853.48 |
1110931200000 | 863.2 |
1111017600000 | 862.54 |
1111104000000 | 862.48 |
1111363200000 | 860.34 |
1111449600000 | 852.68 |
1111536000000 | 845.32 |
1111622400000 | 841.05 |
1111708800000 | 841.7 |
1111968000000 | 836.54 |
1112054400000 | 824.84 |
1112140800000 | 822.28 |
1112227200000 | 827.23 |
1112313600000 | 830.88 |
1112572800000 | 827.3 |
1112659200000 | 829.69 |
1112745600000 | 829.2 |
1112832000000 | 831.09 |
1112918400000 | 833.23 |
1113177600000 | 836.81 |
1113264000000 | 838.37 |
1113350400000 | 841.07 |
1113436800000 | 835.68 |
1113523200000 | 827.26 |
1113782400000 | 811.03 |
1113868800000 | 818.76 |
1113955200000 | 824.54 |
1114041600000 | 824.26 |
1114128000000 | 826.8 |
1114387200000 | 821.32 |
1114473600000 | 823.42 |
1114560000000 | 823.16 |
1114646400000 | 820.5 |
1114732800000 | 824.86 |
1114992000000 | 823.62 |
1115078400000 | 833.34 |
1115164800000 | 845.55 |
1115251200000 | 847.48 |
1115337600000 | 858.44 |
1115596800000 | 857.38 |
1115683200000 | 860.19 |
1115769600000 | 860.8 |
1115856000000 | 856.5 |
1115942400000 | 848.18 |
1116201600000 | 840.6 |
1116288000000 | 836.85 |
1116374400000 | 839.02 |
1116460800000 | 843.85 |
1116547200000 | 839.57 |
1116806400000 | 839.48 |
1116892800000 | 841.02 |
1116979200000 | 830.72 |
1117065600000 | 829.15 |
1117152000000 | 832.19 |
1117411200000 | 833.87 |
1117497600000 | 833.74 |
1117584000000 | 834.04 |
1117670400000 | 839 |
1117756800000 | 843.9 |
1118016000000 | 853.51 |
1118102400000 | 855.05 |
1118188800000 | 854.7 |
1118275200000 | 849.77 |
1118361600000 | 857 |
1118620800000 | 852.93 |
1118707200000 | 852.38 |
1118793600000 | 856.76 |
1118880000000 | 858.03 |
1118966400000 | 858.97 |
1119225600000 | 853.6 |
1119312000000 | 852.87 |
1119398400000 | 859.51 |
1119484800000 | 864.38 |
1119571200000 | 864.61 |
1119830400000 | 857.71 |
1119916800000 | 854.01 |
1120003200000 | 851.98 |
1120089600000 | 848.1 |
1120176000000 | 848.67 |
1120435200000 | 846.4 |
1120521600000 | 845.98 |
1120608000000 | 851.89 |
1120694400000 | 844.89 |
1120780800000 | 841.84 |
1121040000000 | 851.81 |
1121126400000 | 857.68 |
1121212800000 | 854.68 |
1121299200000 | 858.11 |
1121385600000 | 856.63 |
1121644800000 | 854.46 |
1121731200000 | 855.53 |
1121817600000 | 861.47 |
1121904000000 | 875.85 |
1121990400000 | 883.49 |
1122249600000 | 886.78 |
1122336000000 | 885.13 |
1122422400000 | 885.51 |
1122508800000 | 890.52 |
1122595200000 | 891.16 |
1122854400000 | 893.13 |
1122940800000 | 897.89 |
1123027200000 | 904.91 |
1123113600000 | 902.31 |
1123200000000 | 899.63 |
1123459200000 | 900.98 |
1123545600000 | 754.29 |
1123632000000 | 756.78 |
1123718400000 | 747.85 |
1123804800000 | 749.14 |
1124064000000 | 738.58 |
1124150400000 | 738.57 |
1124236800000 | 733.06 |
1124323200000 | 730.92 |
1124409600000 | 730.93 |
1124668800000 | 732.95 |
1124755200000 | 730.8 |
1124841600000 | 726.29 |
1124928000000 | 726.57 |
1125014400000 | 726.27 |
1125273600000 | 715.16 |
1125360000000 | 716.3 |
1125446400000 | 717.25 |
1125532800000 | 722.81 |
1125619200000 | 726.13 |
1125878400000 | 724.18 |
1125964800000 | 724.62 |
1126051200000 | 728.53 |
1126137600000 | 728.29 |
1126224000000 | 730.41 |
1126483200000 | 735.54 |
1126569600000 | 734.35 |
1126656000000 | 735.34 |
1126742400000 | 735.48 |
1126828800000 | 734.71 |
1127088000000 | 733.34 |
1127174400000 | 736.25 |
1127260800000 | 736.59 |
1127347200000 | 733.9 |
1127433600000 | 733.02 |
1127692800000 | 737.31 |
1127779200000 | 737.57 |
1127865600000 | 734.71 |
1127952000000 | 719.13 |
1128038400000 | 721.64 |
1128297600000 | 721.73 |
1128384000000 | 745.46 |
1128470400000 | 749.04 |
1128556800000 | 744.14 |
1128643200000 | 747.89 |
1128902400000 | 752.66 |
1128988800000 | 751.2 |
1129075200000 | 744.9 |
1129161600000 | 740.7 |
1129248000000 | 737.68 |
1129507200000 | 732.46 |
1129593600000 | 732 |
1129680000000 | 719.31 |
1129766400000 | 720.08 |
1129852800000 | 722.97 |
1130112000000 | 721.26 |
1130198400000 | 720.38 |
1130284800000 | 722.36 |
1130371200000 | 719.38 |
1130457600000 | 719.54 |
1130716800000 | 724.65 |
1130803200000 | 727.86 |
1130889600000 | 737.21 |
1130976000000 | 738.63 |
1131062400000 | 738.96 |
1131321600000 | 738 |
1131408000000 | 735.3 |
1131494400000 | 733.93 |
1131580800000 | 729.9 |
1131667200000 | 726.27 |
1131926400000 | 720.24 |
1132012800000 | 716.52 |
1132099200000 | 719.47 |
1132185600000 | 721.85 |
1132272000000 | 732.04 |
1132531200000 | 732.86 |
1132617600000 | 732.68 |
1132704000000 | 732.9 |
1132790400000 | 735.4 |
1132876800000 | 733.1 |
1133136000000 | 733.81 |
1133222400000 | 732.86 |
1133308800000 | 733.59 |
1133395200000 | 729.07 |
1133481600000 | 735.65 |
1133740800000 | 737.23 |
1133827200000 | 735.65 |
1133913600000 | 745.96 |
1134000000000 | 749.98 |
1134086400000 | 754.44 |
1134345600000 | 755.28 |
1134432000000 | 753.44 |
1134518400000 | 755.08 |
1134604800000 | 752.22 |
1134691200000 | 747.92 |
1134950400000 | 750.36 |
1135036800000 | 752.77 |
1135123200000 | 752.62 |
1135209600000 | 751.47 |
1135296000000 | 754.28 |
1135555200000 | 754.27 |
1135641600000 | 755.62 |
1135728000000 | 756.55 |
1135814400000 | 762.6 |
1135900800000 | 765.06 |
1136160000000 | 765.98 |
1136246400000 | 773.54 |
1136332800000 | 785.57 |
1136419200000 | 793.39 |
1136505600000 | 798.77 |
1136764800000 | 805.92 |
1136851200000 | 804.93 |
1136937600000 | 805.13 |
1137024000000 | 806.7 |
1137110400000 | 806.5 |
1137369600000 | 798.19 |
1137456000000 | 793.56 |
1137542400000 | 788.5 |
1137628800000 | 797.95 |
1137715200000 | 800.37 |
1137974400000 | 796.33 |
1138060800000 | 799.27 |
1138147200000 | 807.44 |
1138233600000 | 808.25 |
1138320000000 | 810.98 |
1138579200000 | 808.67 |
1138665600000 | 813.55 |
1138752000000 | 812.32 |
1138838400000 | 809.26 |
1138924800000 | 810.37 |
1139184000000 | 815.3 |
1139270400000 | 816.25 |
1139356800000 | 806.92 |
1139443200000 | 807.97 |
1139529600000 | 811.05 |
1139788800000 | 812.07 |
1139875200000 | 807.54 |
1139961600000 | 803.24 |
1140048000000 | 805.38 |
1140134400000 | 808.55 |
1140393600000 | 810.47 |
1140480000000 | 808.02 |
1140566400000 | 805.89 |
1140652800000 | 813.04 |
1140739200000 | 813.18 |
1140998400000 | 823.45 |
1141084800000 | 827.35 |
1141171200000 | 831.98 |
1141257600000 | 839.41 |
1141344000000 | 836.09 |
1141603200000 | 836.06 |
1141689600000 | 825.89 |
1141776000000 | 816.13 |
1141862400000 | 821.23 |
1141948800000 | 823.97 |
1142208000000 | 825.61 |
1142294400000 | 828.27 |
1142380800000 | 831.35 |
1142467200000 | 833.56 |
1142553600000 | 837.81 |
1142812800000 | 841.65 |
1142899200000 | 842.29 |
1142985600000 | 837.38 |
1143072000000 | 837.19 |
1143158400000 | 839.04 |
1143417600000 | 844.63 |
1143504000000 | 846.91 |
1143590400000 | 843.19 |
1143676800000 | 844.31 |
1143763200000 | 849.59 |
1144022400000 | 855.7 |
1144108800000 | 856.33 |
1144195200000 | 865.88 |
1144281600000 | 867.31 |
1144368000000 | 869.47 |
1144627200000 | 866.25 |
1144713600000 | 865.7 |
1144800000000 | 864.77 |
1144886400000 | 866.34 |
1144972800000 | 867.56 |
1145232000000 | 870.05 |
1145318400000 | 874.4 |
1145404800000 | 885.96 |
1145491200000 | 889.45 |
1145577600000 | 893.04 |
1145836800000 | 893.48 |
1145923200000 | 893.76 |
1146009600000 | 899.67 |
1146096000000 | 906.72 |
1146182400000 | 905.34 |
1146441600000 | 908.24 |
1146528000000 | 913.75 |
1146614400000 | 919.35 |
1146700800000 | 918.16 |
1146787200000 | 923.66 |
1147046400000 | 940.23 |
1147132800000 | 937.88 |
1147219200000 | 942.18 |
1147305600000 | 937.59 |
1147392000000 | 931.77 |
1147651200000 | 894.52 |
1147737600000 | 887.99 |
1147824000000 | 904.44 |
1147910400000 | 881.39 |
1147996800000 | 876.12 |
1148256000000 | 848.61 |
1148342400000 | 853.37 |
1148428800000 | 846.39 |
1148515200000 | 837.6 |
1148601600000 | 852.09 |
1148860800000 | 855.28 |
1148947200000 | 861.59 |
1149033600000 | 846.35 |
1149120000000 | 843 |
1149206400000 | 851.28 |
1149465600000 | 848.39 |
1149552000000 | 834.14 |
1149638400000 | 818.48 |
1149724800000 | 796.1 |
1149811200000 | 802.11 |
1150070400000 | 801.03 |
1150156800000 | 786.63 |
1150243200000 | 781.18 |
1150329600000 | 786.78 |
1150416000000 | 806.34 |
1150675200000 | 798.21 |
1150761600000 | 790.47 |
1150848000000 | 794.58 |
1150934400000 | 802.9 |
1151020800000 | 798.9 |
1151280000000 | 798.82 |
1151366400000 | 802.81 |
1151452800000 | 801.48 |
1151539200000 | 810.33 |
1151625600000 | 827.93 |
1151884800000 | 833.14 |
1151971200000 | 844.99 |
1152057600000 | 836.39 |
1152144000000 | 839 |
1152230400000 | 848.19 |
1152489600000 | 847.1 |
1152576000000 | 844 |
1152662400000 | 842.06 |
1152748800000 | 835.48 |
1152835200000 | 817.83 |
1153094400000 | 798.79 |
1153180800000 | 807.77 |
1153267200000 | 806.2 |
1153353600000 | 825.79 |
1153440000000 | 828.69 |
1153699200000 | 824.74 |
1153785600000 | 832.53 |
1153872000000 | 834.78 |
1153958400000 | 846.36 |
1154044800000 | 845.06 |
1154304000000 | 854.84 |
1154390400000 | 850.29 |
1154476800000 | 848.06 |
1154563200000 | 851.92 |
1154649600000 | 855.97 |
1154908800000 | 860.34 |
1154995200000 | 865.73 |
1155081600000 | 866.35 |
1155168000000 | 861.8 |
1155254400000 | 861.18 |
1155513600000 | 862.01 |
1155600000000 | 864.27 |
1155686400000 | 869.3 |
1155772800000 | 875.36 |
1155859200000 | 876.39 |
1156118400000 | 876.03 |
1156204800000 | 876.36 |
1156291200000 | 877.93 |
1156377600000 | 871.58 |
1156464000000 | 869.27 |
1156723200000 | 864.47 |
1156809600000 | 873.64 |
1156896000000 | 875.94 |
1156982400000 | 882.13 |
1157068800000 | 886.55 |
1157328000000 | 899.21 |
1157414400000 | 899.55 |
1157500800000 | 900.96 |
1157587200000 | 895.02 |
1157673600000 | 892.54 |
1157932800000 | 885.38 |
1158019200000 | 881.72 |
1158105600000 | 890.23 |
1158192000000 | 895.93 |
1158278400000 | 898.28 |
1158537600000 | 901.65 |
1158624000000 | 901.45 |
1158710400000 | 897.01 |
1158796800000 | 906.53 |
1158883200000 | 899.99 |
1159142400000 | 900.14 |
1159228800000 | 901.26 |
1159315200000 | 911.59 |
1159401600000 | 911.82 |
1159488000000 | 913.29 |
1159747200000 | 916.94 |
1159833600000 | 916.44 |
1159920000000 | 914.54 |
1160006400000 | 930 |
1160092800000 | 934.29 |
1160352000000 | 926.96 |
1160438400000 | 932.92 |
1160524800000 | 932.95 |
1160611200000 | 934.12 |
1160697600000 | 943.54 |
1160956800000 | 946.24 |
1161043200000 | 938.03 |
1161129600000 | 942.19 |
1161216000000 | 950.13 |
1161302400000 | 958.7 |
1161561600000 | 959.02 |
1161648000000 | 960.58 |
1161734400000 | 969.26 |
1161820800000 | 974.01 |
1161907200000 | 977.91 |
1162166400000 | 971.94 |
1162252800000 | 974.83 |
1162339200000 | 983.67 |
1162425600000 | 983.85 |
1162512000000 | 984.19 |
1162771200000 | 984.18 |
1162857600000 | 998.17 |
1162944000000 | 995.6 |
1163030400000 | 1003.16 |
1163116800000 | 1007.06 |
1163376000000 | 1007.5 |
1163462400000 | 1013.86 |
1163548800000 | 1006.15 |
1163635200000 | 1011.83 |
1163721600000 | 1018.93 |
1163980800000 | 1008.22 |
1164067200000 | 1012.48 |
1164153600000 | 1023.5 |
1164240000000 | 1023.74 |
1164326400000 | 1021.17 |
1164585600000 | 1031.64 |
1164672000000 | 1014.8 |
1164758400000 | 1025.2 |
1164844800000 | 1040.14 |
1164931200000 | 1044.88 |
1165190400000 | 1044.13 |
1165276800000 | 1063.78 |
1165363200000 | 1063.73 |
1165449600000 | 1062.96 |
1165536000000 | 1053.54 |
1165795200000 | 1054.99 |
1165881600000 | 1056.24 |
1165968000000 | 1053.38 |
1166054400000 | 1056.85 |
1166140800000 | 1060.41 |
1166400000000 | 1056.17 |
1166486400000 | 1018.88 |
1166572800000 | 1043.18 |
1166659200000 | 1043.63 |
1166745600000 | 1052.91 |
1167004800000 | 1054.63 |
1167091200000 | 1053.84 |
1167177600000 | 1065.21 |
1167264000000 | 1070.29 |
1167350400000 | 1076.26 |
1167696000000 | 1081.39 |
1167782400000 | 1093.54 |
1167868800000 | 1082.3 |
1167955200000 | 1079.78 |
1168214400000 | 1072.72 |
1168300800000 | 1069.59 |
1168387200000 | 1051.85 |
1168473600000 | 1054.71 |
1168560000000 | 1071.06 |
1168819200000 | 1089.69 |
1168905600000 | 1099.6 |
1168992000000 | 1104.75 |
1169078400000 | 1122.34 |
1169164800000 | 1126.15 |
1169424000000 | 1143 |
1169510400000 | 1148.81 |
1169596800000 | 1159.83 |
1169683200000 | 1148.43 |
1169769600000 | 1146.54 |
1170028800000 | 1146.88 |
1170115200000 | 1153.46 |
1170201600000 | 1151.53 |
1170288000000 | 1161.11 |
1170374400000 | 1175.48 |
1170633600000 | 1180.67 |
1170720000000 | 1195.15 |
1170806400000 | 1192 |
1170892800000 | 1199.03 |
1170979200000 | 1200.54 |
1171238400000 | 1187.39 |
1171324800000 | 1179.87 |
1171411200000 | 1197.2 |
1171497600000 | 1220.97 |
1171584000000 | 1215.22 |
1171843200000 | 1211.19 |
1171929600000 | 1213.32 |
1172016000000 | 1229.03 |
1172102400000 | 1228.86 |
1172188800000 | 1240.96 |
1172448000000 | 1238.89 |
1172534400000 | 1210.6 |
1172620800000 | 1165.41 |
1172707200000 | 1170.29 |
1172793600000 | 1157.68 |
1173052800000 | 1109.91 |
1173139200000 | 1129.49 |
1173225600000 | 1149.06 |
1173312000000 | 1170.9 |
1173398400000 | 1176.16 |
1173657600000 | 1192.13 |
1173744000000 | 1189.27 |
1173830400000 | 1153.05 |
1173916800000 | 1165.02 |
1174003200000 | 1168.34 |
1174262400000 | 1177.87 |
1174348800000 | 1188.02 |
1174435200000 | 1201.43 |
1174521600000 | 1223.67 |
1174608000000 | 1214.04 |
1174867200000 | 1214.3 |
1174953600000 | 1223.61 |
1175040000000 | 1205.67 |
1175126400000 | 1214.75 |
1175212800000 | 1221.6 |
1175472000000 | 1227.8 |
1175558400000 | 1240.83 |
1175644800000 | 1262.88 |
1175731200000 | 1261.7 |
1175817600000 | 1261.53 |
1176076800000 | 1275.36 |
1176163200000 | 1279.12 |
1176249600000 | 1284.55 |
1176336000000 | 1269.93 |
1176422400000 | 1271.02 |
1176681600000 | 1284.54 |
1176768000000 | 1287.13 |
1176854400000 | 1281.58 |
1176940800000 | 1253.07 |
1177027200000 | 1274.56 |
1177286400000 | 1284.76 |
1177372800000 | 1283.66 |
1177459200000 | 1288.66 |
1177545600000 | 1301.84 |
1177632000000 | 1302.84 |
1177891200000 | 1294.35 |
1177977600000 | 1295.43 |
1178064000000 | 1304.31 |
1178150400000 | 1319.76 |
1178236800000 | 1335.24 |
1178496000000 | 1339.65 |
1178582400000 | 1330.29 |
1178668800000 | 1336.3 |
1178755200000 | 1341.05 |
1178841600000 | 1329.69 |
1179100800000 | 1344.53 |
1179187200000 | 1333.81 |
1179273600000 | 1346.02 |
1179360000000 | 1354.96 |
1179446400000 | 1355.1 |
1179705600000 | 1362.42 |
1179792000000 | 1370.31 |
1179878400000 | 1374.3 |
1179964800000 | 1353.68 |
1180051200000 | 1342.84 |
1180310400000 | 1354.57 |
1180396800000 | 1353.79 |
1180483200000 | 1343.99 |
1180569600000 | 1350.86 |
1180656000000 | 1371.47 |
1180915200000 | 1397.79 |
1181001600000 | 1393.77 |
1181088000000 | 1391.39 |
1181174400000 | 1380.66 |
1181260800000 | 1354.39 |
1181520000000 | 1373.91 |
1181606400000 | 1386.89 |
1181692800000 | 1370.69 |
1181779200000 | 1393.14 |
1181865600000 | 1406.23 |
1182124800000 | 1432.05 |
1182211200000 | 1438.12 |
1182297600000 | 1455.35 |
1182384000000 | 1455.63 |
1182470400000 | 1450.11 |
1182729600000 | 1433.23 |
1182816000000 | 1414.45 |
1182902400000 | 1404.71 |
1182988800000 | 1414.43 |
1183075200000 | 1429.28 |
1183334400000 | 1443.01 |
1183420800000 | 1460.9 |
1183507200000 | 1462.08 |
1183593600000 | 1465.51 |
1183680000000 | 1466.43 |
1183939200000 | 1488.01 |
1184025600000 | 1490.69 |
1184112000000 | 1474.81 |
1184198400000 | 1486.36 |
1184284800000 | 1501.62 |
1184544000000 | 1494.51 |
1184630400000 | 1492.33 |
1184716800000 | 1474.52 |
1184803200000 | 1487.1 |
1184889600000 | 1514.27 |
1185148800000 | 1516.29 |
1185235200000 | 1536.13 |
1185321600000 | 1515.11 |
1185408000000 | 1492.74 |
1185494400000 | 1445.64 |
1185753600000 | 1447.71 |
1185840000000 | 1454.7 |
1185926400000 | 1398 |
1186012800000 | 1392.47 |
1186099200000 | 1405.06 |
1186358400000 | 1354.6 |
1186444800000 | 1356.89 |
1186531200000 | 1398.43 |
1186617600000 | 1391.59 |
1186704000000 | 1356.37 |
1186963200000 | 1366.67 |
1187049600000 | 1359.16 |
1187136000000 | 1298.23 |
1187222400000 | 1232.27 |
1187308800000 | 1219.63 |
1187568000000 | 1297.51 |
1187654400000 | 1278.35 |
1187740800000 | 1318.39 |
1187827200000 | 1352.83 |
1187913600000 | 1347.07 |
1188172800000 | 1361.58 |
1188259200000 | 1352.67 |
1188345600000 | 1341.71 |
1188432000000 | 1343.53 |
1188518400000 | 1372.91 |
1188777600000 | 1376.3 |
1188864000000 | 1365.61 |
1188950400000 | 1384.75 |
1189036800000 | 1394.48 |
1189123200000 | 1404.53 |
1189382400000 | 1389.3 |
1189468800000 | 1404.07 |
1189555200000 | 1409.82 |
1189641600000 | 1415.85 |
1189728000000 | 1422.87 |
1189987200000 | 1401.45 |
1190073600000 | 1406.33 |
1190160000000 | 1463.33 |
1190246400000 | 1473.17 |
1190332800000 | 1478.61 |
1190592000000 | 1522.36 |
1190678400000 | 1514.18 |
1190764800000 | 1532.73 |
1190851200000 | 1559.51 |
1190937600000 | 1561.72 |
1191196800000 | 1590.41 |
1191283200000 | 1609.72 |
1191369600000 | 1599.4 |
1191456000000 | 1601.67 |
1191542400000 | 1625.82 |
1191801600000 | 1642.77 |
1191888000000 | 1645.84 |
1191974400000 | 1658 |
1192060800000 | 1689.2 |
1192147200000 | 1682.65 |
1192406400000 | 1688.43 |
1192492800000 | 1669.89 |
1192579200000 | 1685.93 |
1192665600000 | 1680.95 |
1192752000000 | 1660.5 |
1193011200000 | 1611.47 |
1193097600000 | 1635.67 |
1193184000000 | 1628.45 |
1193270400000 | 1661.94 |
1193356800000 | 1681.95 |
1193616000000 | 1711.46 |
1193702400000 | 1710.94 |
1193788800000 | 1711.96 |
1193875200000 | 1720.57 |
1193961600000 | 1699.98 |
1194220800000 | 1677.82 |
1194307200000 | 1701.11 |
1194393600000 | 1716.71 |
1194480000000 | 1715.98 |
1194566400000 | 1714.91 |
1194825600000 | 1669.3 |
1194912000000 | 1642.94 |
1194998400000 | 1663.73 |
1195084800000 | 1644.69 |
1195171200000 | 1619.97 |
1195430400000 | 1606.91 |
1195516800000 | 1604.96 |
1195603200000 | 1559.46 |
1195689600000 | 1544 |
1195776000000 | 1569.77 |
1196035200000 | 1615.16 |
1196121600000 | 1603.58 |
1196208000000 | 1622.21 |
1196294400000 | 1649.31 |
1196380800000 | 1660.74 |
1196640000000 | 1668.16 |
1196726400000 | 1690.4 |
1196812800000 | 1701.76 |
1196899200000 | 1713.53 |
1196985600000 | 1713.62 |
1197244800000 | 1702.74 |
1197331200000 | 1706.75 |
1197417600000 | 1684.23 |
1197504000000 | 1665.26 |
1197590400000 | 1652.68 |
1197849600000 | 1596.51 |
1197936000000 | 1595.27 |
1198022400000 | 1596.84 |
1198108800000 | 1594.21 |
1198195200000 | 1627.62 |
1198454400000 | 1638.89 |
1198540800000 | 1643.53 |
1198627200000 | 1657.93 |
1198713600000 | 1668.54 |
1198800000000 | 1672.17 |
1199059200000 | 1689.79 |
1199232000000 | 1680.61 |
1199318400000 | 1664.88 |
1199404800000 | 1685.73 |
1199664000000 | 1662.45 |
1199750400000 | 1668.25 |
1199836800000 | 1679.38 |
1199923200000 | 1664.27 |
1200009600000 | 1667.1 |
1200268800000 | 1648.4 |
1200355200000 | 1617.85 |
1200441600000 | 1554.93 |
1200528000000 | 1582.53 |
1200614400000 | 1553.75 |
1200873600000 | 1473 |
1200960000000 | 1403.48 |
1201046400000 | 1462.66 |
1201132800000 | 1495.75 |
1201219200000 | 1562.98 |
1201478400000 | 1522.44 |
1201564800000 | 1542.11 |
1201651200000 | 1533.27 |
1201737600000 | 1543.08 |
1201824000000 | 1566.7 |
1202083200000 | 1607.46 |
1202169600000 | 1597.07 |
1202256000000 | 1559.09 |
1202342400000 | 1557.48 |
1202428800000 | 1560.41 |
1202688000000 | 1531.56 |
1202774400000 | 1548.08 |
1202860800000 | 1562.37 |
1202947200000 | 1603.07 |
1203033600000 | 1610.34 |
1203292800000 | 1604.01 |
1203379200000 | 1617.22 |
1203465600000 | 1595.21 |
1203552000000 | 1600.38 |
1203638400000 | 1591.92 |
1203897600000 | 1596.44 |
1203984000000 | 1596.1 |
1204070400000 | 1613.99 |
1204156800000 | 1618.86 |
1204243200000 | 1606.6 |
1204502400000 | 1558.87 |
1204588800000 | 1546.32 |
1204675200000 | 1523.77 |
1204761600000 | 1540.42 |
1204848000000 | 1522.18 |
1205107200000 | 1431.21 |
1205193600000 | 1441.58 |
1205280000000 | 1470.48 |
1205366400000 | 1424.49 |
1205452800000 | 1423.58 |
1205712000000 | 1378.9 |
1205798400000 | 1408.43 |
1205884800000 | 1398.15 |
1205971200000 | 1388.77 |
1206057600000 | 1390.65 |
1206316800000 | 1413.95 |
1206403200000 | 1454.45 |
1206489600000 | 1465.08 |
1206576000000 | 1476.74 |
1206662400000 | 1488.33 |
1206921600000 | 1481.8 |
1207008000000 | 1483.34 |
1207094400000 | 1487.93 |
1207180800000 | 1471.59 |
1207267200000 | 1471 |
1207526400000 | 1473.06 |
1207612800000 | 1465.12 |
1207699200000 | 1448.61 |
1207785600000 | 1467.38 |
1207872000000 | 1489.89 |
1208131200000 | 1463.22 |
1208217600000 | 1475.87 |
1208304000000 | 1505.72 |
1208390400000 | 1518.82 |
1208476800000 | 1517.49 |
1208736000000 | 1533.99 |
1208822400000 | 1531.94 |
1208908800000 | 1534.2 |
1208995200000 | 1526.09 |
1209081600000 | 1517.77 |
1209340800000 | 1518.07 |
1209427200000 | 1518.78 |
1209513600000 | 1518.97 |
1209600000000 | 1517.52 |
1209686400000 | 1536.29 |
1209945600000 | 1549.91 |
1210032000000 | 1554.63 |
1210118400000 | 1556.61 |
1210204800000 | 1533.67 |
1210291200000 | 1542.82 |
1210550400000 | 1543.51 |
1210636800000 | 1548.37 |
1210723200000 | 1541.03 |
1210809600000 | 1550.07 |
1210896000000 | 1569.83 |
1211155200000 | 1572.36 |
1211241600000 | 1566.99 |
1211328000000 | 1569.26 |
1211414400000 | 1558.8 |
1211500800000 | 1553.68 |
1211760000000 | 1532.99 |
1211846400000 | 1536.38 |
1211932800000 | 1533.86 |
1212019200000 | 1537.34 |
1212105600000 | 1548.91 |
1212364800000 | 1547.64 |
1212451200000 | 1537.12 |
1212537600000 | 1519.55 |
1212624000000 | 1501.47 |
1212710400000 | 1512.15 |
1212969600000 | 1491.45 |
1213056000000 | 1466.18 |
1213142400000 | 1462.46 |
1213228800000 | 1453.45 |
1213315200000 | 1438.21 |
1213574400000 | 1455.85 |
1213660800000 | 1454.83 |
1213747200000 | 1445.46 |
1213833600000 | 1423.9 |
1213920000000 | 1432.07 |
1214179200000 | 1418.23 |
1214265600000 | 1419.72 |
1214352000000 | 1421.95 |
1214438400000 | 1429.81 |
1214524800000 | 1415.7 |
1214784000000 | 1412.23 |
1214870400000 | 1403.79 |
1214956800000 | 1396.89 |
1215043200000 | 1369.96 |
1215129600000 | 1372.51 |
1215388800000 | 1374 |
1215475200000 | 1355.28 |
1215561600000 | 1372.59 |
1215648000000 | 1364.51 |
1215734400000 | 1371.58 |
1215993600000 | 1369.36 |
1216080000000 | 1350.14 |
1216166400000 | 1343.26 |
1216252800000 | 1337.64 |
1216339200000 | 1321.21 |
1216598400000 | 1340.78 |
1216684800000 | 1336.53 |
1216771200000 | 1362.9 |
1216857600000 | 1373.94 |
1216944000000 | 1363.97 |
1217203200000 | 1367.5 |
1217289600000 | 1360.88 |
1217376000000 | 1372.94 |
1217462400000 | 1376.58 |
1217548800000 | 1362.35 |
1217808000000 | 1345.22 |
1217894400000 | 1321.27 |
1217980800000 | 1332.96 |
1218067200000 | 1320.1 |
1218153600000 | 1307.31 |
1218412800000 | 1298.63 |
1218499200000 | 1278.08 |
1218585600000 | 1274.59 |
1218672000000 | 1282.28 |
1218758400000 | 1261.17 |
1219017600000 | 1253.18 |
1219104000000 | 1231.24 |
1219190400000 | 1246.8 |
1219276800000 | 1241.25 |
1219363200000 | 1253.03 |
1219622400000 | 1246.3 |
1219708800000 | 1228.24 |
1219795200000 | 1236.55 |
1219881600000 | 1235.98 |
1219968000000 | 1254.45 |
1220227200000 | 1241.05 |
1220313600000 | 1229.83 |
1220400000000 | 1207.11 |
1220486400000 | 1188.61 |
1220572800000 | 1157.61 |
1220832000000 | 1193.19 |
1220918400000 | 1169.55 |
1221004800000 | 1152.63 |
1221091200000 | 1118.97 |
1221177600000 | 1126.03 |
1221436800000 | 1090.96 |
1221523200000 | 1076.7 |
1221609600000 | 1082.39 |
1221696000000 | 1074.15 |
1221782400000 | 1126.44 |
1222041600000 | 1138.55 |
1222128000000 | 1123.25 |
1222214400000 | 1123.41 |
1222300800000 | 1113.66 |
1222387200000 | 1085.64 |
1222646400000 | 1062.63 |
1222732800000 | 1062.66 |
1222819200000 | 1059.52 |
1222905600000 | 1059.37 |
1222992000000 | 1042.84 |
1223251200000 | 965.78 |
1223337600000 | 954.27 |
1223424000000 | 875.63 |
1223510400000 | 876.16 |
1223596800000 | 820.03 |
1223856000000 | 845.6 |
1223942400000 | 883.49 |
1224028800000 | 856.47 |
1224115200000 | 819.76 |
1224201600000 | 799.68 |
1224460800000 | 809.26 |
1224547200000 | 809.12 |
1224633600000 | 775.24 |
1224720000000 | 743.81 |
1224806400000 | 693.74 |
1225065600000 | 657.65 |
1225152000000 | 649.95 |
1225238400000 | 644.75 |
1225324800000 | 697.6 |
1225411200000 | 713.41 |
1225670400000 | 770.18 |
1225756800000 | 769.74 |
1225843200000 | 775.66 |
1225929600000 | 749.29 |
1226016000000 | 754.39 |
1226275200000 | 762.4 |
1226361600000 | 741.55 |
1226448000000 | 728.21 |
1226534400000 | 703.18 |
1226620800000 | 708.19 |
1226880000000 | 698.78 |
1226966400000 | 682.69 |
1227052800000 | 672.56 |
1227139200000 | 648.16 |
1227225600000 | 650.92 |
1227484800000 | 646.51 |
1227571200000 | 664.38 |
1227657600000 | 671.82 |
1227744000000 | 679.46 |
1227830400000 | 688.28 |
1228089600000 | 670.75 |
1228176000000 | 659.72 |
1228262400000 | 661.93 |
1228348800000 | 663.46 |
1228435200000 | 660.12 |
1228694400000 | 668.22 |
1228780800000 | 693.65 |
1228867200000 | 713.67 |
1228953600000 | 721.42 |
1229040000000 | 703.43 |
1229299200000 | 718.85 |
1229385600000 | 725.64 |
1229472000000 | 739.94 |
1229558400000 | 764.04 |
1229644800000 | 757.11 |
1229904000000 | 747.42 |
1229990400000 | 743.7 |
1230076800000 | 743.03 |
1230163200000 | 744.81 |
1230249600000 | 741.49 |
1230508800000 | 760.77 |
1230595200000 | 758.77 |
1230681600000 | 749.01 |
1230854400000 | 764.91 |
1231113600000 | 794.01 |
1231200000000 | 788.86 |
1231286400000 | 786.24 |
1231372800000 | 769.4 |
1231459200000 | 772.66 |
1231718400000 | 763.59 |
1231804800000 | 752.57 |
1231891200000 | 750.51 |
1231977600000 | 727.64 |
1232064000000 | 733.28 |
1232323200000 | 727.58 |
1232409600000 | 724.49 |
1232496000000 | 717.52 |
1232582400000 | 724.15 |
1232668800000 | 710.91 |
1232928000000 | 713.81 |
1233014400000 | 716.44 |
1233100800000 | 736.99 |
1233187200000 | 729.08 |
1233273600000 | 728.1 |
1233532800000 | 713.8 |
1233619200000 | 716.65 |
1233705600000 | 716.22 |
1233792000000 | 718.82 |
1233878400000 | 736.63 |
1234137600000 | 732.54 |
1234224000000 | 733.88 |
1234310400000 | 730.72 |
1234396800000 | 722.49 |
1234483200000 | 738.66 |
1234742400000 | 731.86 |
1234828800000 | 713.76 |
1234915200000 | 713.63 |
1235001600000 | 712.63 |
1235088000000 | 696.91 |
1235347200000 | 708.75 |
1235433600000 | 700.63 |
1235520000000 | 703.9 |
1235606400000 | 703.14 |
1235692800000 | 697 |
1235952000000 | 676.27 |
1236038400000 | 678.26 |
1236124800000 | 679.98 |
1236211200000 | 675.58 |
1236297600000 | 673.15 |
1236556800000 | 662.68 |
1236643200000 | 673.65 |
1236729600000 | 673.24 |
1236816000000 | 663.89 |
1236902400000 | 679.86 |
1237161600000 | 685.26 |
1237248000000 | 681.61 |
1237334400000 | 690.27 |
1237420800000 | 700.17 |
1237507200000 | 703.53 |
1237766400000 | 727.52 |
1237852800000 | 742.15 |
1237939200000 | 743.91 |
1238025600000 | 763.17 |
1238112000000 | 765.67 |
1238371200000 | 736.25 |
1238457600000 | 747.24 |
1238544000000 | 749.1 |
1238630400000 | 786.84 |
1238716800000 | 789.18 |
1238976000000 | 805.79 |
1239062400000 | 791.83 |
1239148800000 | 783.82 |
1239235200000 | 795.26 |
1239321600000 | 801.36 |
1239580800000 | 817.88 |
1239667200000 | 838.58 |
1239753600000 | 847.18 |
1239840000000 | 853.94 |
1239926400000 | 858.47 |
1240185600000 | 857.01 |
1240272000000 | 852.13 |
1240358400000 | 840.78 |
1240444800000 | 847.82 |
1240531200000 | 860.56 |
1240790400000 | 845.03 |
1240876800000 | 836.69 |
1240963200000 | 860.48 |
1241049600000 | 895.33 |
1241136000000 | 896.49 |
1241395200000 | 933.75 |
1241481600000 | 951.9 |
1241568000000 | 974.13 |
1241654400000 | 1006.32 |
1241740800000 | 1021.07 |
1242000000000 | 1012.75 |
1242086400000 | 1024.59 |
1242172800000 | 1028.13 |
1242259200000 | 991.63 |
1242345600000 | 987.33 |
1242604800000 | 993.57 |
1242691200000 | 1035.72 |
1242777600000 | 1050.65 |
1242864000000 | 1033.83 |
1242950400000 | 1055.55 |
1243209600000 | 1068.65 |
1243296000000 | 1052.42 |
1243382400000 | 1066.62 |
1243468800000 | 1070.69 |
1243555200000 | 1085.51 |
1243814400000 | 1137.55 |
1243900800000 | 1139.27 |
1243987200000 | 1141.08 |
1244073600000 | 1143.89 |
1244160000000 | 1160.5 |
1244419200000 | 1131.55 |
1244505600000 | 1133.98 |
1244592000000 | 1162.89 |
1244678400000 | 1163.81 |
1244764800000 | 1161.55 |
1245024000000 | 1135.11 |
1245110400000 | 1112.43 |
1245196800000 | 1102.98 |
1245283200000 | 1081.48 |
1245369600000 | 1096.85 |
1245628800000 | 1087.08 |
1245715200000 | 1066.44 |
1245801600000 | 1097.9 |
1245888000000 | 1117.35 |
1245974400000 | 1125.15 |
1246233600000 | 1127.24 |
1246320000000 | 1127.06 |
1246406400000 | 1137.89 |
1246492800000 | 1120.71 |
1246579200000 | 1109.72 |
1246838400000 | 1094.2 |
1246924800000 | 1108.08 |
1247011200000 | 1101.42 |
1247097600000 | 1109.92 |
1247184000000 | 1103.25 |
1247443200000 | 1081.98 |
1247529600000 | 1103.95 |
1247616000000 | 1144.51 |
1247702400000 | 1153.38 |
1247788800000 | 1160.09 |
1248048000000 | 1183.11 |
1248134400000 | 1191.61 |
1248220800000 | 1187.27 |
1248307200000 | 1208.42 |
1248393600000 | 1224.98 |
1248652800000 | 1243.39 |
1248739200000 | 1265.18 |
1248825600000 | 1250.29 |
1248912000000 | 1267.33 |
1248998400000 | 1291.89 |
1249257600000 | 1307.16 |
1249344000000 | 1311.76 |
1249430400000 | 1302.1 |
1249516800000 | 1328.82 |
1249603200000 | 1309.99 |
1249862400000 | 1324.49 |
1249948800000 | 1329.24 |
1250035200000 | 1307.08 |
1250121600000 | 1331.64 |
1250208000000 | 1332.57 |
1250467200000 | 1295.7 |
1250553600000 | 1292.75 |
1250640000000 | 1264.19 |
1250726400000 | 1289.33 |
1250812800000 | 1293.77 |
1251072000000 | 1327.19 |
1251158400000 | 1321.55 |
1251244800000 | 1324.01 |
1251331200000 | 1317.94 |
1251417600000 | 1325.49 |
1251676800000 | 1310.03 |
1251763200000 | 1304.19 |
1251849600000 | 1297.85 |
1251936000000 | 1317.35 |
1252022400000 | 1322.46 |
1252281600000 | 1340.67 |
1252368000000 | 1363.39 |
1252454400000 | 1364.88 |
1252540800000 | 1375.93 |
1252627200000 | 1381.98 |
1252886400000 | 1355.84 |
1252972800000 | 1372.43 |
1253059200000 | 1396.89 |
1253145600000 | 1402.88 |
1253232000000 | 1402.6 |
1253491200000 | 1401.82 |
1253577600000 | 1418.29 |
1253664000000 | 1423.36 |
1253750400000 | 1426.39 |
1253836800000 | 1415.89 |
1254096000000 | 1388.09 |
1254182400000 | 1407.68 |
1254268800000 | 1419.6 |
1254355200000 | 1412.86 |
1254441600000 | 1396.25 |
1254700800000 | 1395.31 |
1254787200000 | 1421.65 |
1254873600000 | 1434.45 |
1254960000000 | 1443.59 |
1255046400000 | 1443.71 |
1255305600000 | 1445.1 |
1255392000000 | 1446.72 |
1255478400000 | 1472.77 |
1255564800000 | 1469.94 |
1255651200000 | 1471.71 |
1255910400000 | 1478.15 |
1255996800000 | 1472.19 |
1256083200000 | 1456.85 |
1256169600000 | 1436.49 |
1256256000000 | 1456.25 |
1256515200000 | 1451.78 |
1256601600000 | 1432.51 |
1256688000000 | 1394.59 |
1256774400000 | 1384.53 |
1256860800000 | 1399.27 |
1257120000000 | 1391.63 |
1257206400000 | 1377.6 |
1257292800000 | 1406.08 |
1257379200000 | 1395.72 |
1257465600000 | 1409.69 |
1257724800000 | 1437.06 |
1257811200000 | 1433.01 |
1257897600000 | 1453.8 |
1257984000000 | 1447.55 |
1258070400000 | 1456.14 |
1258329600000 | 1479.13 |
1258416000000 | 1471.17 |
1258502400000 | 1474.18 |
1258588800000 | 1461.73 |
1258675200000 | 1473.49 |
1258934400000 | 1485.28 |
1259020800000 | 1472.71 |
1259107200000 | 1484.38 |
1259193600000 | 1460.11 |
1259280000000 | 1452.73 |
1259539200000 | 1446.94 |
1259625600000 | 1478.46 |
1259712000000 | 1489.86 |
1259798400000 | 1502.97 |
1259884800000 | 1498.61 |
1260144000000 | 1490.92 |
1260230400000 | 1487.64 |
1260316800000 | 1480.74 |
1260403200000 | 1479.06 |
1260489600000 | 1487.79 |
1260748800000 | 1483.36 |
1260835200000 | 1485.16 |
1260921600000 | 1495.74 |
1261008000000 | 1482.09 |
1261094400000 | 1479.95 |
1261353600000 | 1458.72 |
1261440000000 | 1475.69 |
1261526400000 | 1482.03 |
1261612800000 | 1483.32 |
1261699200000 | 1483.81 |
1261958400000 | 1504.45 |
1262044800000 | 1523.5 |
1262131200000 | 1518.26 |
1262217600000 | 1528.5 |
1262563200000 | 1542.14 |
1262649600000 | 1568.02 |
1262736000000 | 1582.35 |
1262822400000 | 1581.28 |
1262908800000 | 1593.71 |
1263168000000 | 1623.1 |
1263254400000 | 1620.54 |
1263340800000 | 1602.3 |
1263427200000 | 1619 |
1263513600000 | 1610.16 |
1263772800000 | 1608.06 |
1263859200000 | 1610.44 |
1263945600000 | 1594.58 |
1264032000000 | 1566.43 |
1264118400000 | 1544.92 |
1264377600000 | 1530.94 |
1264464000000 | 1485.88 |
1264550400000 | 1462.22 |
1264636800000 | 1492.35 |
1264723200000 | 1481.14 |
1264982400000 | 1467.99 |
1265068800000 | 1467.05 |
1265155200000 | 1494.34 |
1265241600000 | 1485.41 |
1265328000000 | 1442.23 |
1265587200000 | 1429.93 |
1265673600000 | 1435.96 |
1265760000000 | 1443.04 |
1265846400000 | 1457.77 |
1265932800000 | 1468.46 |
1266192000000 | 1461.24 |
1266278400000 | 1475.51 |
1266364800000 | 1499.2 |
1266451200000 | 1479.16 |
1266537600000 | 1467.56 |
1266796800000 | 1487.69 |
1266883200000 | 1506.71 |
1266969600000 | 1499.76 |
1267056000000 | 1493.72 |
1267142400000 | 1498.94 |
1267401600000 | 1514.73 |
1267488000000 | 1519.61 |
1267574400000 | 1524.71 |
1267660800000 | 1518.73 |
1267747200000 | 1533.73 |
1268006400000 | 1553.84 |
1268092800000 | 1554.91 |
1268179200000 | 1567.61 |
1268265600000 | 1569.79 |
1268352000000 | 1567.32 |
1268611200000 | 1561.07 |
1268697600000 | 1573.8 |
1268784000000 | 1598.58 |
1268870400000 | 1593.09 |
1268956800000 | 1595.81 |
1269216000000 | 1572.71 |
1269302400000 | 1588.62 |
1269388800000 | 1589.34 |
1269475200000 | 1591.5 |
1269561600000 | 1603.59 |
1269820800000 | 1614.22 |
1269907200000 | 1625.5 |
1269993600000 | 1610.69 |
1270080000000 | 1636.86 |
1270166400000 | 1637.52 |
1270425600000 | 1660.82 |
1270512000000 | 1674 |
1270598400000 | 1679.84 |
1270684800000 | 1657.06 |
1270771200000 | 1671.81 |
1271030400000 | 1665.2 |
1271116800000 | 1662 |
1271203200000 | 1687.76 |
1271289600000 | 1696.8 |
1271376000000 | 1682.76 |
1271635200000 | 1650.79 |
1271721600000 | 1683.32 |
1271808000000 | 1684.28 |
1271894400000 | 1689.15 |
1271980800000 | 1690.28 |
1272240000000 | 1707.51 |
1272326400000 | 1703.99 |
1272412800000 | 1672.34 |
1272499200000 | 1686.87 |
1272585600000 | 1697.32 |
1272844800000 | 1683.43 |
1272931200000 | 1675.78 |
1273017600000 | 1633.61 |
1273104000000 | 1616.46 |
1273190400000 | 1592.21 |
1273449600000 | 1651.1 |
1273536000000 | 1638.72 |
1273622400000 | 1664.12 |
1273708800000 | 1665.59 |
1273795200000 | 1660.83 |
1274054400000 | 1624.92 |
1274140800000 | 1639.67 |
1274227200000 | 1591.06 |
1274313600000 | 1565.66 |
1274400000000 | 1538.94 |
1274659200000 | 1527.63 |
1274745600000 | 1465.05 |
1274832000000 | 1530.24 |
1274918400000 | 1548.8 |
1275004800000 | 1552.79 |
1275264000000 | 1578.88 |
1275350400000 | 1539.15 |
1275436800000 | 1536.96 |
1275523200000 | 1583.18 |
1275609600000 | 1580.89 |
1275868800000 | 1536.02 |
1275955200000 | 1539.2 |
1276041600000 | 1547.78 |
1276128000000 | 1557.98 |
1276214400000 | 1572.83 |
1276473600000 | 1597.07 |
1276560000000 | 1596.28 |
1276646400000 | 1613.91 |
1276732800000 | 1617.71 |
1276819200000 | 1637.05 |
1277078400000 | 1674.19 |
1277164800000 | 1663.18 |
1277251200000 | 1657.85 |
1277337600000 | 1638.46 |
1277424000000 | 1640.3 |
1277683200000 | 1656.01 |
1277769600000 | 1628.21 |
1277856000000 | 1628.34 |
1277942400000 | 1614.74 |
1278028800000 | 1625.71 |
1278288000000 | 1624.65 |
1278374400000 | 1652.72 |
1278460800000 | 1643.7 |
1278547200000 | 1663.71 |
1278633600000 | 1676.3 |
1278892800000 | 1677.19 |
1278979200000 | 1680.81 |
1279065600000 | 1690.44 |
1279152000000 | 1687.81 |
1279238400000 | 1691.99 |
1279497600000 | 1683.42 |
1279584000000 | 1692.81 |
1279670400000 | 1693.77 |
1279756800000 | 1702.38 |
1279843200000 | 1712.82 |
1280102400000 | 1710.53 |
1280188800000 | 1723.75 |
1280275200000 | 1721.24 |
1280361600000 | 1732.26 |
1280448000000 | 1724.57 |
1280707200000 | 1747.86 |
1280793600000 | 1737.79 |
1280880000000 | 1735.08 |
1280966400000 | 1746.28 |
1281052800000 | 1744.94 |
1281312000000 | 1750.97 |
1281398400000 | 1732.29 |
1281484800000 | 1710.56 |
1281571200000 | 1697.68 |
1281657600000 | 1708.26 |
1281916800000 | 1709.66 |
1282003200000 | 1718.64 |
1282089600000 | 1729.52 |
1282176000000 | 1741.36 |
1282262400000 | 1745.87 |
1282521600000 | 1747.75 |
1282608000000 | 1729.81 |
1282694400000 | 1743.18 |
1282780800000 | 1757.88 |
1282867200000 | 1760.86 |
1283126400000 | 1773.83 |
1283212800000 | 1767.41 |
1283299200000 | 1800.2 |
1283385600000 | 1808.56 |
1283472000000 | 1824.42 |
1283731200000 | 1834.82 |
1283817600000 | 1838.35 |
1283904000000 | 1843 |
1283990400000 | 1857.96 |
1284076800000 | 1861.43 |
1284336000000 | 1885.56 |
1284422400000 | 1878.7 |
1284508800000 | 1899.72 |
1284595200000 | 1895.76 |
1284681600000 | 1907.04 |
1284940800000 | 1917.08 |
1285027200000 | 1933.85 |
1285113600000 | 1935.05 |
1285200000000 | 1929.08 |
1285286400000 | 1955.61 |
1285545600000 | 1971.93 |
1285632000000 | 1964.23 |
1285718400000 | 1978.13 |
1285804800000 | 1991.8 |
1285891200000 | 2005.94 |
1286150400000 | 2002.38 |
1286236800000 | 2005.62 |
1286323200000 | 2024.42 |
1286409600000 | 2021 |
1286496000000 | 2013.28 |
1286755200000 | 2028.13 |
1286841600000 | 2015.45 |
1286928000000 | 2057.62 |
1287014400000 | 2070.83 |
1287100800000 | 2077.38 |
1287360000000 | 2065.72 |
1287446400000 | 2057.82 |
1287532800000 | 2056.83 |
1287619200000 | 2067.63 |
1287705600000 | 2068.64 |
1287964800000 | 2087.1 |
1288051200000 | 2074.12 |
1288137600000 | 2048.87 |
1288224000000 | 2053.2 |
1288310400000 | 2055.8 |
1288569600000 | 2085.31 |
1288656000000 | 2100.48 |
1288742400000 | 2107.88 |
1288828800000 | 2132.77 |
1288915200000 | 2139.87 |
1289174400000 | 2163.5 |
1289260800000 | 2176.69 |
1289347200000 | 2159.41 |
1289433600000 | 2155.55 |
1289520000000 | 2115.18 |
1289779200000 | 2108.88 |
1289865600000 | 2096.53 |
1289952000000 | 2091.26 |
1290038400000 | 2112.41 |
1290124800000 | 2123.62 |
1290384000000 | 2134.73 |
1290470400000 | 2082.72 |
1290556800000 | 2097.49 |
1290643200000 | 2117.1 |
1290729600000 | 2083.13 |
1290988800000 | 2083.43 |
1291075200000 | 2055.72 |
1291161600000 | 2110.29 |
1291248000000 | 2151.21 |
1291334400000 | 2157.27 |
1291593600000 | 2165.87 |
1291680000000 | 2176.94 |
1291766400000 | 2164.95 |
1291852800000 | 2173.41 |
1291939200000 | 2154.72 |
1292198400000 | 2232.34 |
1292284800000 | 2231.68 |
1292371200000 | 2216.74 |
1292457600000 | 2184.03 |
1292544000000 | 2166.35 |
1292803200000 | 2154.51 |
1292889600000 | 2182.46 |
1292976000000 | 2194.55 |
1293062400000 | 2207.25 |
1293148800000 | 2213.19 |
1293408000000 | 2221.65 |
1293494400000 | 2242.23 |
1293580800000 | 2265.13 |
1293667200000 | 2270.99 |
1293753600000 | 2267.97 |
1294012800000 | 2292.2 |
1294099200000 | 2307.94 |
1294185600000 | 2305.82 |
1294272000000 | 2291.27 |
1294358400000 | 2263.19 |
1294617600000 | 2213.12 |
1294704000000 | 2212.9 |
1294790400000 | 2237.96 |
1294876800000 | 2245.18 |
1294963200000 | 2237.57 |
1295222400000 | 2222.51 |
1295308800000 | 2228.02 |
1295395200000 | 2229.84 |
1295481600000 | 2191.15 |
1295568000000 | 2162.82 |
1295827200000 | 2138.99 |
1295913600000 | 2148.68 |
1296000000000 | 2154.63 |
1296086400000 | 2166.63 |
1296172800000 | 2138.69 |
1296432000000 | 2104.1 |
1296518400000 | 2111.41 |
1296604800000 | 2144.66 |
1296691200000 | 2154.19 |
1296777600000 | 2161.7 |
1297036800000 | 2168.45 |
1297123200000 | 2174.95 |
1297209600000 | 2150.09 |
1297296000000 | 2111.68 |
1297382400000 | 2104.88 |
1297641600000 | 2130.35 |
1297728000000 | 2126.64 |
1297814400000 | 2141.42 |
1297900800000 | 2152.64 |
1297987200000 | 2167.68 |
1298246400000 | 2155.81 |
1298332800000 | 2112.82 |
1298419200000 | 2113.09 |
1298505600000 | 2090.39 |
1298592000000 | 2108.77 |
1298851200000 | 2119.55 |
1298937600000 | 2142.12 |
1299024000000 | 2123.37 |
1299110400000 | 2141.58 |
1299196800000 | 2167.23 |
1299456000000 | 2167.73 |
1299542400000 | 2180.41 |
1299628800000 | 2188.6 |
1299715200000 | 2178.01 |
1299801600000 | 2147.46 |
1300060800000 | 2169.17 |
1300147200000 | 2124.44 |
1300233600000 | 2138.49 |
1300320000000 | 2119.23 |
1300406400000 | 2132.61 |
1300665600000 | 2168.21 |
1300752000000 | 2182.51 |
1300838400000 | 2199.22 |
1300924800000 | 2219.75 |
1301011200000 | 2228.5 |
1301270400000 | 2222.93 |
1301356800000 | 2230.81 |
1301443200000 | 2249.9 |
1301529600000 | 2256.55 |
1301616000000 | 2282.12 |
1301875200000 | 2304.26 |
1301961600000 | 2294.41 |
1302048000000 | 2305.39 |
1302134400000 | 2320.75 |
1302220800000 | 2335.09 |
1302480000000 | 2320.89 |
1302566400000 | 2309.6 |
1302652800000 | 2323.06 |
1302739200000 | 2318.45 |
1302825600000 | 2322.77 |
1303084800000 | 2313.91 |
1303171200000 | 2315.81 |
1303257600000 | 2337.87 |
1303344000000 | 2345.12 |
1303430400000 | 2345.82 |
1303689600000 | 2348.11 |
1303776000000 | 2343.98 |
1303862400000 | 2349.41 |
1303948800000 | 2355.46 |
1304035200000 | 2362.45 |
1304294400000 | 2366.32 |
1304380800000 | 2337.89 |
1304467200000 | 2326.86 |
1304553600000 | 2310.5 |
1304640000000 | 2294.43 |
1304899200000 | 2315.19 |
1304985600000 | 2329.24 |
1305072000000 | 2351.11 |
1305158400000 | 2312.25 |
1305244800000 | 2329.47 |
1305504000000 | 2303.22 |
1305590400000 | 2301.67 |
1305676800000 | 2321.59 |
1305763200000 | 2323.19 |
1305849600000 | 2328.01 |
1306108800000 | 2265.91 |
1306195200000 | 2281.78 |
1306281600000 | 2267.62 |
1306368000000 | 2289.25 |
1306454400000 | 2304.62 |
1306713600000 | 2316.27 |
1306800000000 | 2326.07 |
1306886400000 | 2324.7 |
1306972800000 | 2316.49 |
1307059200000 | 2319.69 |
1307318400000 | 2297.62 |
1307404800000 | 2297.94 |
1307491200000 | 2287.46 |
1307577600000 | 2280.22 |
1307664000000 | 2273.74 |
1307923200000 | 2251.26 |
1308009600000 | 2267.6 |
1308096000000 | 2257.39 |
1308182400000 | 2232.09 |
1308268800000 | 2226.95 |
1308528000000 | 2221.4 |
1308614400000 | 2249.96 |
1308700800000 | 2250.51 |
1308787200000 | 2231.65 |
1308873600000 | 2247.19 |
1309132800000 | 2227.39 |
1309219200000 | 2236.84 |
1309305600000 | 2254.98 |
1309392000000 | 2278.74 |
1309478400000 | 2295.53 |
1309737600000 | 2326.13 |
1309824000000 | 2315.96 |
1309910400000 | 2310.77 |
1309996800000 | 2323.56 |
1310083200000 | 2345.1 |
1310342400000 | 2319.73 |
1310428800000 | 2285.78 |
1310515200000 | 2310.84 |
1310601600000 | 2313.76 |
1310688000000 | 2304.56 |
1310947200000 | 2291.62 |
1311033600000 | 2305.57 |
1311120000000 | 2327.77 |
1311206400000 | 2339.78 |
1311292800000 | 2368.9 |
1311552000000 | 2361.36 |
1311638400000 | 2373.03 |
1311724800000 | 2378.44 |
1311811200000 | 2363.56 |
1311897600000 | 2364.38 |
1312156800000 | 2387.1 |
1312243200000 | 2362.17 |
1312329600000 | 2337.6 |
1312416000000 | 2312.73 |
1312502400000 | 2233.61 |
1312761600000 | 2166.02 |
1312848000000 | 2127.77 |
1312934400000 | 2136.5 |
1313020800000 | 2130.4 |
1313107200000 | 2151.78 |
1313366400000 | 2200.35 |
1313452800000 | 2188.78 |
1313539200000 | 2208.06 |
1313625600000 | 2189.93 |
1313712000000 | 2142.14 |
1313971200000 | 2134.19 |
1314057600000 | 2153.26 |
1314144000000 | 2129.88 |
1314230400000 | 2112.98 |
1314316800000 | 2110.22 |
1314576000000 | 2134.5 |
1314662400000 | 2126.72 |
1314748800000 | 2175.77 |
1314835200000 | 2168.25 |
1314921600000 | 2179.67 |
1315180800000 | 2148.63 |
1315267200000 | 2144.11 |
1315353600000 | 2172.42 |
1315440000000 | 2178.66 |
1315526400000 | 2155.68 |
1315785600000 | 2094.68 |
1315872000000 | 2075.57 |
1315958400000 | 2062.78 |
1316044800000 | 2062.51 |
1316131200000 | 2079.61 |
1316390400000 | 2028.02 |
1316476800000 | 2029.6 |
1316563200000 | 2014.3 |
1316649600000 | 1909.5 |
1316736000000 | 1876.89 |
1316995200000 | 1790.73 |
1317081600000 | 1877.15 |
1317168000000 | 1868.72 |
1317254400000 | 1867.63 |
1317340800000 | 1860.09 |
1317600000000 | 1790.07 |
1317686400000 | 1751.8 |
1317772800000 | 1772.9 |
1317859200000 | 1820.79 |
1317945600000 | 1840.69 |
1318204800000 | 1870.96 |
1318291200000 | 1896.02 |
1318377600000 | 1941.34 |
1318464000000 | 1949.77 |
1318550400000 | 1966.84 |
1318809600000 | 2007.14 |
1318896000000 | 1955.12 |
1318982400000 | 1974.51 |
1319068800000 | 1930.38 |
1319155200000 | 1929.2 |
1319414400000 | 1955.88 |
1319500800000 | 1973.69 |
1319587200000 | 1965.66 |
1319673600000 | 2044.72 |
1319760000000 | 2082.76 |
1320019200000 | 2053.5 |
1320105600000 | 1987.09 |
1320192000000 | 2012.41 |
1320278400000 | 1987.67 |
1320364800000 | 2017.01 |
1320624000000 | 2009.88 |
1320710400000 | 2020.9 |
1320796800000 | 2022.97 |
1320883200000 | 1977.34 |
1320969600000 | 1988.54 |
1321228800000 | 2012.19 |
1321315200000 | 1999.49 |
1321401600000 | 2000.03 |
1321488000000 | 1990.17 |
1321574400000 | 1960.13 |
1321833600000 | 1929.04 |
1321920000000 | 1944.63 |
1322006400000 | 1918.64 |
1322092800000 | 1919.67 |
1322179200000 | 1894.56 |
1322438400000 | 1915.44 |
1322524800000 | 1921.44 |
1322611200000 | 1949.42 |
1322697600000 | 1988.9 |
1322784000000 | 2005.34 |
1323043200000 | 2005.74 |
1323129600000 | 1990.13 |
1323216000000 | 2007.32 |
1323302400000 | 1978.09 |
1323388800000 | 1952.25 |
1323648000000 | 1953.09 |
1323734400000 | 1938 |
1323820800000 | 1921.56 |
1323907200000 | 1913.71 |
1323993600000 | 1932.82 |
1324252800000 | 1918.5 |
1324339200000 | 1926.68 |
1324425600000 | 1950.27 |
1324512000000 | 1956.2 |
1324598400000 | 1962.38 |
1324857600000 | 1964.51 |
1324944000000 | 1955.97 |
1325030400000 | 1947.72 |
1325116800000 | 1948.5 |
1325203200000 | 1956.14 |
1325462400000 | 1959.31 |
1325548800000 | 1989.07 |
1325635200000 | 1998.46 |
1325721600000 | 1992.95 |
1325808000000 | 1992.16 |
1326067200000 | 1996.99 |
1326153600000 | 2019.51 |
1326240000000 | 2024.6 |
1326326400000 | 2022.01 |
1326412800000 | 2030.96 |
1326672000000 | 2009.77 |
1326758400000 | 2047.89 |
1326844800000 | 2053.1 |
1326931200000 | 2061.3 |
1327017600000 | 2080.67 |
1327276800000 | 2086.57 |
1327363200000 | 2079.85 |
1327449600000 | 2088.84 |
1327536000000 | 2111.61 |
1327622400000 | 2129.93 |
1327881600000 | 2104.51 |
1327968000000 | 2136.56 |
1328054400000 | 2141.55 |
1328140800000 | 2171.73 |
1328227200000 | 2181.43 |
1328486400000 | 2183.03 |
1328572800000 | 2187.51 |
1328659200000 | 2221.71 |
1328745600000 | 2222.66 |
1328832000000 | 2199.32 |
1329091200000 | 2214.58 |
1329177600000 | 2193.79 |
1329264000000 | 2214.16 |
1329350400000 | 2182.85 |
1329436800000 | 2209.68 |
1329696000000 | 2240.91 |
1329782400000 | 2237.5 |
1329868800000 | 2235.75 |
1329955200000 | 2224.02 |
1330041600000 | 2219.22 |
1330300800000 | 2193.65 |
1330387200000 | 2215.41 |
1330473600000 | 2251.69 |
1330560000000 | 2250.47 |
1330646400000 | 2269.61 |
1330905600000 | 2243.88 |
1330992000000 | 2218.78 |
1331078400000 | 2207.73 |
1331164800000 | 2253.29 |
1331251200000 | 2255.4 |
1331510400000 | 2241.69 |
1331596800000 | 2252.55 |
1331683200000 | 2265.22 |
1331769600000 | 2274.92 |
1331856000000 | 2304.97 |
1332115200000 | 2302.45 |
1332201600000 | 2287.62 |
1332288000000 | 2291.53 |
1332374400000 | 2273.91 |
1332460800000 | 2285.86 |
1332720000000 | 2277.67 |
1332806400000 | 2309.76 |
1332892800000 | 2300.36 |
1332979200000 | 2291.46 |
1333065600000 | 2307.98 |
1333324800000 | 2316.81 |
1333411200000 | 2320.55 |
1333497600000 | 2292.48 |
1333584000000 | 2285.74 |
1333670400000 | 2286.76 |
1333929600000 | 2271.29 |
1334016000000 | 2269.97 |
1334102400000 | 2261.08 |
1334188800000 | 2277.8 |
1334275200000 | 2293.63 |
1334534400000 | 2287.01 |
1334620800000 | 2289.47 |
1334707200000 | 2303.41 |
1334793600000 | 2303.75 |
1334880000000 | 2306 |
1335139200000 | 2291.37 |
1335225600000 | 2304.7 |
1335312000000 | 2312.48 |
1335398400000 | 2316.88 |
1335484800000 | 2317.26 |
1335744000000 | 2329.69 |
1335830400000 | 2329.17 |
1335916800000 | 2341.28 |
1336003200000 | 2344.47 |
1336089600000 | 2333.7 |
1336348800000 | 2300.46 |
1336435200000 | 2312.82 |
1336521600000 | 2283.11 |
1336608000000 | 2285.22 |
1336694400000 | 2272.03 |
1336953600000 | 2235.91 |
1337040000000 | 2229.81 |
1337126400000 | 2168.31 |
1337212800000 | 2186.44 |
1337299200000 | 2147.54 |
1337558400000 | 2151.14 |
1337644800000 | 2173.7 |
1337731200000 | 2137.98 |
1337817600000 | 2138.26 |
1337904000000 | 2138.89 |
1338163200000 | 2153.98 |
1338249600000 | 2168.13 |
1338336000000 | 2148.99 |
1338422400000 | 2159.63 |
1338508800000 | 2126.03 |
1338768000000 | 2083.6 |
1338854400000 | 2092.05 |
1338940800000 | 2140.87 |
1339027200000 | 2150.69 |
1339113600000 | 2137.12 |
1339372800000 | 2186.12 |
1339459200000 | 2182.16 |
1339545600000 | 2186.98 |
1339632000000 | 2169.25 |
1339718400000 | 2183.67 |
1339977600000 | 2212.55 |
1340064000000 | 2235.2 |
1340150400000 | 2255.32 |
1340236800000 | 2234.28 |
1340323200000 | 2217.84 |
1340582400000 | 2208.58 |
1340668800000 | 2221.05 |
1340755200000 | 2234.68 |
1340841600000 | 2230.53 |
1340928000000 | 2261.93 |
1341187200000 | 2284.02 |
1341273600000 | 2304.63 |
1341360000000 | 2304.76 |
1341446400000 | 2319.73 |
1341532800000 | 2316.3 |
1341792000000 | 2285.27 |
1341878400000 | 2308.1 |
1341964800000 | 2312.25 |
1342051200000 | 2283.66 |
1342137600000 | 2304.62 |
1342396800000 | 2319.78 |
1342483200000 | 2330.77 |
1342569600000 | 2330.39 |
1342656000000 | 2330.4 |
1342742400000 | 2318.26 |
1343001600000 | 2272.96 |
1343088000000 | 2279.09 |
1343174400000 | 2280.8 |
1343260800000 | 2282.14 |
1343347200000 | 2298.4 |
1343606400000 | 2314.78 |
1343692800000 | 2336.22 |
1343779200000 | 2343.21 |
1343865600000 | 2330.82 |
1343952000000 | 2329.5 |
1344211200000 | 2339.44 |
1344297600000 | 2332.03 |
1344384000000 | 2331.36 |
1344470400000 | 2336.6 |
1344556800000 | 2335.65 |
1344816000000 | 2331.05 |
1344902400000 | 2342.4 |
1344988800000 | 2331.5 |
1345075200000 | 2329.19 |
1345161600000 | 2325.93 |
1345420800000 | 2328.51 |
1345507200000 | 2335.09 |
1345593600000 | 2332.52 |
1345680000000 | 2352.92 |
1345766400000 | 2342.76 |
1346025600000 | 2336.8 |
1346112000000 | 2332.68 |
1346198400000 | 2325.46 |
1346284800000 | 2307.28 |
1346371200000 | 2329.35 |
1346630400000 | 2343.04 |
1346716800000 | 2341.29 |
1346803200000 | 2321.57 |
1346889600000 | 2329.96 |
1346976000000 | 2356.25 |
1347235200000 | 2355.41 |
1347321600000 | 2358.51 |
1347408000000 | 2373.43 |
1347494400000 | 2378.02 |
1347580800000 | 2436.09 |
1347840000000 | 2431.68 |
1347926400000 | 2413.6 |
1348012800000 | 2429.68 |
1348099200000 | 2416.78 |
1348185600000 | 2430.33 |
1348444800000 | 2414.54 |
1348531200000 | 2421.14 |
1348617600000 | 2404.86 |
1348704000000 | 2425.99 |
1348790400000 | 2467.53 |
1349049600000 | 2448.76 |
1349136000000 | 2471.95 |
1349222400000 | 2466.53 |
1349308800000 | 2482.52 |
1349395200000 | 2493.78 |
1349654400000 | 2481.94 |
1349740800000 | 2474.48 |
1349827200000 | 2470.05 |
1349913600000 | 2469.19 |
1350000000000 | 2490.31 |
1350259200000 | 2496.87 |
1350345600000 | 2501.96 |
1350432000000 | 2523.15 |
1350518400000 | 2528.81 |
1350604800000 | 2518.14 |
1350864000000 | 2519.03 |
1350950400000 | 2513.01 |
1351036800000 | 2506.71 |
1351123200000 | 2529.56 |
1351209600000 | 2520.4 |
1351468800000 | 2505.3 |
1351555200000 | 2511.65 |
1351641600000 | 2521.53 |
1351728000000 | 2521.11 |
1351814400000 | 2525.38 |
1352073600000 | 2519.35 |
1352160000000 | 2525.06 |
1352246400000 | 2539.62 |
1352332800000 | 2521.88 |
1352419200000 | 2516.32 |
1352678400000 | 2516.75 |
1352764800000 | 2512.36 |
1352851200000 | 2506.99 |
1352937600000 | 2489.78 |
1353024000000 | 2481.16 |
1353283200000 | 2489.34 |
1353369600000 | 2492.31 |
1353456000000 | 2500.09 |
1353542400000 | 2506.2 |
1353628800000 | 2512.1 |
1353888000000 | 2522.47 |
1353974400000 | 2513.36 |
1354060800000 | 2515.59 |
1354147200000 | 2541.87 |
1354233600000 | 2552.05 |
1354492800000 | 2550.96 |
1354579200000 | 2550.69 |
1354665600000 | 2555.03 |
1354752000000 | 2557.31 |
1354838400000 | 2561.08 |
1355097600000 | 2562.31 |
1355184000000 | 2570.38 |
1355270400000 | 2585.19 |
1355356800000 | 2586.78 |
1355443200000 | 2590.19 |
1355702400000 | 2579.23 |
1355788800000 | 2583.59 |
1355875200000 | 2604.26 |
1355961600000 | 2602.95 |
1356048000000 | 2594.96 |
1356307200000 | 2601.09 |
1356393600000 | 2603.39 |
1356480000000 | 2604.04 |
1356566400000 | 2618.32 |
1356652800000 | 2630.93 |
1356912000000 | 2634.9 |
1357084800000 | 2663.66 |
1357171200000 | 2686.9 |
1357257600000 | 2682.11 |
1357516800000 | 2682.01 |
1357603200000 | 2690.36 |
1357689600000 | 2697.52 |
1357776000000 | 2698.93 |
1357862400000 | 2701.29 |
1358121600000 | 2713.11 |
1358208000000 | 2716.21 |
1358294400000 | 2710.48 |
1358380800000 | 2714.85 |
1358467200000 | 2729.2 |
1358726400000 | 2708.71 |
1358812800000 | 2698.29 |
1358899200000 | 2706.69 |
1358985600000 | 2710.27 |
1359072000000 | 2707.98 |
1359331200000 | 2709.95 |
1359417600000 | 2728.25 |
1359504000000 | 2744.38 |
1359590400000 | 2731.02 |
1359676800000 | 2744.04 |
1359936000000 | 2762.52 |
1360022400000 | 2765.31 |
1360108800000 | 2766.23 |
1360195200000 | 2766.22 |
1360281600000 | 2764.73 |
1360540800000 | 2761.07 |
1360627200000 | 2765.56 |
1360713600000 | 2795.57 |
1360800000000 | 2808.82 |
1360886400000 | 2801.07 |
1361145600000 | 2804.11 |
1361232000000 | 2804.53 |
1361318400000 | 2819.37 |
1361404800000 | 2800.06 |
1361491200000 | 2812.65 |
1361750400000 | 2821.52 |
1361836800000 | 2812.75 |
1361923200000 | 2818.19 |
1362009600000 | 2853.7 |
1362096000000 | 2838.23 |
1362355200000 | 2819.66 |
1362441600000 | 2841.18 |
1362528000000 | 2870.05 |
1362614400000 | 2871.81 |
1362700800000 | 2887.38 |
1362960000000 | 2882.94 |
1363046400000 | 2892.55 |
1363132800000 | 2881.36 |
1363219200000 | 2886.12 |
1363305600000 | 2890.34 |
1363564800000 | 2867.28 |
1363651200000 | 2869.83 |
1363737600000 | 2864.68 |
1363824000000 | 2866.44 |
1363910400000 | 2837.53 |
1364169600000 | 2876.23 |
1364256000000 | 2897.02 |
1364342400000 | 2918.96 |
1364428800000 | 2913.9 |
1364515200000 | 2918.38 |
1364774400000 | 2924.5 |
1364860800000 | 2929.94 |
1364947200000 | 2930.98 |
1365033600000 | 2925.87 |
1365120000000 | 2918.06 |
1365379200000 | 2913.07 |
1365465600000 | 2919.41 |
1365552000000 | 2944.24 |
1365638400000 | 2959.13 |
1365724800000 | 2967.61 |
1365984000000 | 2955.87 |
1366070400000 | 2950.66 |
1366156800000 | 2967.82 |
1366243200000 | 2989.9 |
1366329600000 | 2997.42 |
1366588800000 | 3003.78 |
1366675200000 | 2973.33 |
1366761600000 | 2980.16 |
1366848000000 | 2997.12 |
1366934400000 | 3011.49 |
1367193600000 | 3030.66 |
1367280000000 | 3035.08 |
1367366400000 | 3034.99 |
1367452800000 | 3025.2 |
1367539200000 | 3018.65 |
1367798400000 | 3070.24 |
1367884800000 | 3091.2 |
1367971200000 | 3112.83 |
1368057600000 | 3110.57 |
1368144000000 | 3104.71 |
1368403200000 | 3107.67 |
1368489600000 | 3111.79 |
1368576000000 | 3110 |
1368662400000 | 3091.43 |
1368748800000 | 3093.15 |
1369008000000 | 3119.91 |
1369094400000 | 3122.69 |
1369180800000 | 3120.47 |
1369267200000 | 3042.41 |
1369353600000 | 3040.43 |
1369612800000 | 3029.47 |
1369699200000 | 3045.3 |
1369785600000 | 3026.82 |
1369872000000 | 2993 |
1369958400000 | 2977.86 |
1370217600000 | 2938.54 |
1370304000000 | 2977.54 |
1370390400000 | 2960.87 |
1370476800000 | 2920.63 |
1370563200000 | 2930.01 |
1370822400000 | 2913.76 |
1370908800000 | 2830.52 |
1370995200000 | 2823.03 |
1371081600000 | 2761.76 |
1371168000000 | 2827.08 |
1371427200000 | 2831.32 |
1371513600000 | 2828.83 |
1371600000000 | 2830.53 |
1371686400000 | 2727.5 |
1371772800000 | 2684.48 |
1372032000000 | 2622.86 |
1372118400000 | 2635.56 |
1372204800000 | 2692.43 |
1372291200000 | 2741.55 |
1372377600000 | 2791.67 |
1372636800000 | 2784.53 |
1372723200000 | 2780.5 |
1372809600000 | 2739.61 |
1372896000000 | 2746.09 |
1372982400000 | 2757.06 |
1373241600000 | 2700.14 |
1373328000000 | 2715.5 |
1373414400000 | 2718.44 |
1373500800000 | 2789.56 |
1373587200000 | 2801.16 |
1373846400000 | 2808.96 |
1373932800000 | 2812.57 |
1374019200000 | 2803.93 |
1374105600000 | 2819.63 |
1374192000000 | 2820.21 |
1374451200000 | 2829.34 |
1374537600000 | 2862.78 |
1374624000000 | 2861.5 |
1374710400000 | 2832.03 |
1374796800000 | 2840.72 |
1375056000000 | 2812.58 |
1375142400000 | 2799.84 |
1375228800000 | 2760.62 |
1375315200000 | 2768.47 |
1375401600000 | 2758.25 |
1375660800000 | 2769.84 |
1375747200000 | 2762.44 |
1375833600000 | 2760.13 |
1375920000000 | 2783.35 |
1376006400000 | 2768.35 |
1376265600000 | 2770.49 |
1376352000000 | 2788.03 |
1376438400000 | 2784.63 |
1376524800000 | 2770.54 |
1376611200000 | 2758.39 |
1376870400000 | 2695.43 |
1376956800000 | 2638.55 |
1377043200000 | 2629.28 |
1377129600000 | 2577.64 |
1377216000000 | 2576.67 |
1377475200000 | 2567.03 |
1377561600000 | 2495.44 |
1377648000000 | 2472.06 |
1377734400000 | 2513.15 |
1377820800000 | 2553.08 |
1378080000000 | 2559.89 |
1378166400000 | 2555.01 |
1378252800000 | 2532.43 |
1378339200000 | 2526.36 |
1378425600000 | 2535.21 |
1378684800000 | 2584.37 |
1378771200000 | 2626.02 |
1378857600000 | 2643.69 |
1378944000000 | 2654.03 |
1379030400000 | 2644.56 |
1379289600000 | 2706.6 |
1379376000000 | 2721.24 |
1379462400000 | 2725.86 |
1379548800000 | 2837.62 |
1379635200000 | 2801.08 |
1379894400000 | 2756.6 |
1379980800000 | 2740.82 |
1380067200000 | 2743.04 |
1380153600000 | 2735.86 |
1380240000000 | 2726.81 |
1380499200000 | 2671.38 |
1380585600000 | 2708.92 |
1380672000000 | 2718.47 |
1380758400000 | 2733.32 |
1380844800000 | 2741.06 |
1381104000000 | 2726.22 |
1381190400000 | 2741.07 |
1381276800000 | 2740.44 |
1381363200000 | 2766.34 |
1381449600000 | 2791.7 |
1381708800000 | 2786.23 |
1381795200000 | 2793.93 |
1381881600000 | 2801.99 |
1381968000000 | 2835.42 |
1382054400000 | 2862.15 |
1382313600000 | 2853.18 |
1382400000000 | 2861.21 |
1382486400000 | 2871.76 |
1382572800000 | 2883.77 |
1382659200000 | 2876.06 |
1382918400000 | 2874.64 |
1383004800000 | 2870.92 |
1383091200000 | 2871.98 |
1383177600000 | 2852.03 |
1383264000000 | 2829.95 |
1383523200000 | 2799.56 |
1383609600000 | 2813.74 |
1383696000000 | 2829.91 |
1383782400000 | 2823.87 |
1383868800000 | 2806.09 |
1384128000000 | 2781.83 |
1384214400000 | 2775.54 |
1384300800000 | 2760.25 |
1384387200000 | 2780.74 |
1384473600000 | 2784.27 |
1384732800000 | 2798.81 |
1384819200000 | 2801.26 |
1384905600000 | 2780.16 |
1384992000000 | 2739.86 |
1385078400000 | 2733.01 |
1385337600000 | 2727.47 |
1385424000000 | 2724.41 |
1385510400000 | 2725.29 |
1385596800000 | 2720.84 |
1385683200000 | 2734.3 |
1385942400000 | 2751.45 |
1386028800000 | 2746.57 |
1386115200000 | 2714 |
1386201600000 | 2703.06 |
1386288000000 | 2689.58 |
1386547200000 | 2704.64 |
1386633600000 | 2696.57 |
1386720000000 | 2685.17 |
1386806400000 | 2654.88 |
1386892800000 | 2655.33 |
1387152000000 | 2641.11 |
1387238400000 | 2659.9 |
1387324800000 | 2652.45 |
1387411200000 | 2644.27 |
1387497600000 | 2630.53 |
1387756800000 | 2629.34 |
1387843200000 | 2630.59 |
1387929600000 | 2633.37 |
1388016000000 | 2626.8 |
1388102400000 | 2638.18 |
1388361600000 | 2643.15 |
1388448000000 | 2652.13 |
1388620800000 | 2625.02 |
1388707200000 | 2591.74 |
1388966400000 | 2579.36 |
1389052800000 | 2577.91 |
1389139200000 | 2595.01 |
1389225600000 | 2589.89 |
1389312000000 | 2594.16 |
1389571200000 | 2621.02 |
1389657600000 | 2620.26 |
1389744000000 | 2601.55 |
1389830400000 | 2595.9 |
1389916800000 | 2594.57 |
1390176000000 | 2586.68 |
1390262400000 | 2587.59 |
1390348800000 | 2607.13 |
1390435200000 | 2599.3 |
1390521600000 | 2586.95 |
1390780800000 | 2542.59 |
1390867200000 | 2545.32 |
1390953600000 | 2560.16 |
1391040000000 | 2548.09 |
1391126400000 | 2549.5 |
1391385600000 | 2545.59 |
1391472000000 | 2525.78 |
1391558400000 | 2531.9 |
1391644800000 | 2561.07 |
1391731200000 | 2576.18 |
1391990400000 | 2574.11 |
1392076800000 | 2591.47 |
1392163200000 | 2610.63 |
1392249600000 | 2603.68 |
1392336000000 | 2620.05 |
1392595200000 | 2650.58 |
1392681600000 | 2640.79 |
1392768000000 | 2654.09 |
1392854400000 | 2643.49 |
1392940800000 | 2651.17 |
1393200000000 | 2660.31 |
1393286400000 | 2666.55 |
1393372800000 | 2663.34 |
1393459200000 | 2676.14 |
1393545600000 | 2690.99 |
1393804800000 | 2674.28 |
1393891200000 | 2689.98 |
1393977600000 | 2703.74 |
1394064000000 | 2729.07 |
1394150400000 | 2739.12 |
1394409600000 | 2726.49 |
1394496000000 | 2746.48 |
1394582400000 | 2720.11 |
1394668800000 | 2729.68 |
1394755200000 | 2728.71 |
1395014400000 | 2743.83 |
1395100800000 | 2747.84 |
1395187200000 | 2742.53 |
1395273600000 | 2696.79 |
1395360000000 | 2708.17 |
1395619200000 | 2719.07 |
1395705600000 | 2716.12 |
1395792000000 | 2731.44 |
1395878400000 | 2737.1 |
1395964800000 | 2767.79 |
1396224000000 | 2781.23 |
1396310400000 | 2800.11 |
1396396800000 | 2807.38 |
1396483200000 | 2816.93 |
1396569600000 | 2804.1 |
1396828800000 | 2814.83 |
1396915200000 | 2826.89 |
1397001600000 | 2835.63 |
1397088000000 | 2842.95 |
1397174400000 | 2836.84 |
1397433600000 | 2823.38 |
1397520000000 | 2844.38 |
1397606400000 | 2851.7 |
1397692800000 | 2861.28 |
1397779200000 | 2861.01 |
1398038400000 | 2860.17 |
1398124800000 | 2861.52 |
1398211200000 | 2855.54 |
1398297600000 | 2866.6 |
1398384000000 | 2851.55 |
1398643200000 | 2847.93 |
1398729600000 | 2861.48 |
1398816000000 | 2876.52 |
1398902400000 | 2878.88 |
1398988800000 | 2889.94 |
1399248000000 | 2887.93 |
1399334400000 | 2891.78 |
1399420800000 | 2888.36 |
1399507200000 | 2892.98 |
1399593600000 | 2894.77 |
1399852800000 | 2900.55 |
1399939200000 | 2906.44 |
1400025600000 | 2944.64 |
1400112000000 | 2947.48 |
1400198400000 | 2948.55 |
1400457600000 | 2964.58 |
1400544000000 | 2949.77 |
1400630400000 | 2948.31 |
1400716800000 | 2957.38 |
1400803200000 | 2957.88 |
1401062400000 | 2947.06 |
1401148800000 | 2952.28 |
1401235200000 | 2960.06 |
1401321600000 | 2963.83 |
1401408000000 | 2943.43 |
1401667200000 | 2951.09 |
1401753600000 | 2976.74 |
1401840000000 | 2963.78 |
1401926400000 | 2978.38 |
1402012800000 | 2996.11 |
1402272000000 | 3002.06 |
1402358400000 | 3004.3 |
1402444800000 | 2999.53 |
1402531200000 | 3000.43 |
1402617600000 | 2987.31 |
1402876800000 | 2976.02 |
1402963200000 | 2975.73 |
1403049600000 | 2963.7 |
1403136000000 | 2983.4 |
1403222400000 | 2974.69 |
1403481600000 | 2969.01 |
1403568000000 | 2969.73 |
1403654400000 | 2960.72 |
1403740800000 | 2981.25 |
1403827200000 | 2981.53 |
1404086400000 | 2993.33 |
1404172800000 | 2982.01 |
1404259200000 | 3003.35 |
1404345600000 | 3008.84 |
1404432000000 | 3024.71 |
1404691200000 | 3037.56 |
1404777600000 | 3045.21 |
1404864000000 | 3042.04 |
1404950400000 | 3062.97 |
1405036800000 | 3051.9 |
1405296000000 | 3052.09 |
1405382400000 | 3049.14 |
1405468800000 | 3067.34 |
1405555200000 | 3072.99 |
1405641600000 | 3066.06 |
1405900800000 | 3081.93 |
1405987200000 | 3077.04 |
1406073600000 | 3104.41 |
1406160000000 | 3103.99 |
1406246400000 | 3116.02 |
1406505600000 | 3113.52 |
1406592000000 | 3096.79 |
1406678400000 | 3081.59 |
1406764800000 | 3061.11 |
1406851200000 | 3036.56 |
1407110400000 | 3062.58 |
1407196800000 | 3078.18 |
1407283200000 | 3057.61 |
1407369600000 | 3051.87 |
1407456000000 | 3038.27 |
1407715200000 | 3057.12 |
1407801600000 | 3060.71 |
1407888000000 | 3089.07 |
1407974400000 | 3088.76 |
1408060800000 | 3097.23 |
1408320000000 | 3093.41 |
1408406400000 | 3104.67 |
1408492800000 | 3103.59 |
1408579200000 | 3099.93 |
1408665600000 | 3110.18 |
1408924800000 | 3104.7 |
1409011200000 | 3101.36 |
1409097600000 | 3123.39 |
1409184000000 | 3119.38 |
1409270400000 | 3114.08 |
1409529600000 | 3125.46 |
1409616000000 | 3118.38 |
1409702400000 | 3139.03 |
1409788800000 | 3135.51 |
1409875200000 | 3141.99 |
1410134400000 | 3143.2 |
1410220800000 | 3111.67 |
1410307200000 | 3086.99 |
1410393600000 | 3087.24 |
1410480000000 | 3090.73 |
1410739200000 | 3050.85 |
1410825600000 | 3045.38 |
1410912000000 | 3054.83 |
1410998400000 | 3058.83 |
1411084800000 | 3060.58 |
1411344000000 | 3052.07 |
1411430400000 | 3046.77 |
1411516800000 | 3052.3 |
1411603200000 | 3059.16 |
1411689600000 | 3043.92 |
1411948800000 | 3029.4 |
1412035200000 | 3014.96 |
1412121600000 | 3009.93 |
1412208000000 | 2984.15 |
1412294400000 | 2985.61 |
1412553600000 | 2967.93 |
1412640000000 | 2970.61 |
1412726400000 | 2941.93 |
1412812800000 | 2983.46 |
1412899200000 | 2951.34 |
1413158400000 | 2914.03 |
1413244800000 | 2909.12 |
1413331200000 | 2900.8 |
1413417600000 | 2867.82 |
1413504000000 | 2899.5 |
1413763200000 | 2914.33 |
1413849600000 | 2926.38 |
1413936000000 | 2939.84 |
1414022400000 | 2954.61 |
1414108800000 | 2952.52 |
1414368000000 | 2949.34 |
1414454400000 | 2944.07 |
1414540800000 | 2973.13 |
1414627200000 | 2968.47 |
1414713600000 | 2997.58 |
1414972800000 | 2983.31 |
1415059200000 | 2969.57 |
1415145600000 | 2943.3 |
1415232000000 | 2950.26 |
1415318400000 | 2942.39 |
1415577600000 | 2950.74 |
1415664000000 | 2942.56 |
1415750400000 | 2950.24 |
1415836800000 | 2951.95 |
1415923200000 | 2936.03 |
1416182400000 | 2929.65 |
1416268800000 | 2960.25 |
1416355200000 | 2950.25 |
1416441600000 | 2949.88 |
1416528000000 | 2960.41 |
1416787200000 | 2983.38 |
1416873600000 | 2995.81 |
1416960000000 | 3003.6 |
1417046400000 | 2997.25 |
1417132800000 | 2987.22 |
1417392000000 | 2950.88 |
1417478400000 | 2962.78 |
1417564800000 | 2942.19 |
1417651200000 | 2943.47 |
1417737600000 | 2936.42 |
1417996800000 | 2908.96 |
1418083200000 | 2910 |
1418169600000 | 2914.89 |
1418256000000 | 2882 |
1418342400000 | 2869.09 |
1418601600000 | 2820.92 |
1418688000000 | 2791.87 |
1418774400000 | 2798.77 |
1418860800000 | 2829.65 |
1418947200000 | 2850.61 |
1419206400000 | 2871.93 |
1419292800000 | 2863.39 |
1419379200000 | 2866.96 |
1419465600000 | 2855.33 |
1419552000000 | 2856.03 |
1419811200000 | 2852.45 |
1419897600000 | 2861.66 |
1419984000000 | 2858.27 |
1420156800000 | 2855.61 |
1420416000000 | 2830.12 |
1420502400000 | 2808.68 |
1420588800000 | 2817.67 |
1420675200000 | 2834.43 |
1420761600000 | 2850.17 |
1421020800000 | 2856.39 |
1421107200000 | 2862.22 |
1421193600000 | 2852.03 |
1421280000000 | 2881.65 |
1421366400000 | 2872.09 |
1421625600000 | 2877.82 |
1421712000000 | 2882.67 |
1421798400000 | 2915.28 |
1421884800000 | 2938.71 |
1421971200000 | 2968.16 |
1422230400000 | 2968.78 |
1422316800000 | 2975.91 |
1422403200000 | 2971.79 |
1422489600000 | 2960.08 |
1422576000000 | 2954.28 |
1422835200000 | 2958.11 |
1422921600000 | 2972.26 |
1423008000000 | 2989.89 |
1423094400000 | 2983.53 |
1423180800000 | 3014.6 |
1423440000000 | 3001.87 |
1423526400000 | 2996.01 |
1423612800000 | 2992.28 |
1423699200000 | 2978.9 |
1423785600000 | 3002.9 |
1424044800000 | 2986.47 |
1424131200000 | 2973.69 |
1424217600000 | 2986.46 |
1424304000000 | 2990.4 |
1424390400000 | 2995.9 |
1424649600000 | 2988.21 |
1424736000000 | 2998.87 |
1424822400000 | 3009.96 |
1424908800000 | 3014.76 |
1424995200000 | 3007.33 |
1425254400000 | 2994.63 |
1425340800000 | 2993.74 |
1425427200000 | 2983.67 |
1425513600000 | 2968.18 |
1425600000000 | 2975.72 |
1425859200000 | 2936.82 |
1425945600000 | 2900.85 |
1426032000000 | 2879.91 |
1426118400000 | 2900.82 |
1426204800000 | 2880.26 |
1426464000000 | 2856.36 |
1426550400000 | 2861.55 |
1426636800000 | 2864.49 |
1426723200000 | 2888.5 |
1426809600000 | 2893.9 |
1427068800000 | 2914.03 |
1427155200000 | 2937.44 |
1427241600000 | 2930.13 |
1427328000000 | 2925.62 |
1427414400000 | 2928.2 |
1427673600000 | 2923.56 |
1427760000000 | 2951.66 |
1427846400000 | 2963.76 |
1427932800000 | 2984.39 |
1428019200000 | 2986.6 |
1428278400000 | 3003.93 |
1428364800000 | 3012.47 |
1428451200000 | 3006.89 |
1428537600000 | 3007.56 |
1428624000000 | 2999.84 |
1428883200000 | 2973.24 |
1428969600000 | 2988.64 |
1429056000000 | 2986.53 |
1429142400000 | 3028.89 |
1429228800000 | 3024.46 |
1429488000000 | 3013.98 |
1429574400000 | 3013.7 |
1429660800000 | 3018.24 |
1429747200000 | 2997.76 |
1429833600000 | 3026.84 |
1430092800000 | 3015.7 |
1430179200000 | 3001.7 |
1430265600000 | 2973.96 |
1430352000000 | 2964.3 |
1430438400000 | 2961.64 |
1430697600000 | 2959.25 |
1430784000000 | 2965.66 |
1430870400000 | 2963.21 |
1430956800000 | 2916.08 |
1431043200000 | 2925.01 |
1431302400000 | 2921.97 |
1431388800000 | 2906.95 |
1431475200000 | 2933.91 |
1431561600000 | 2943.75 |
1431648000000 | 2960.03 |
1431907200000 | 2965.08 |
1431993600000 | 2954.5 |
1432080000000 | 2951.29 |
1432166400000 | 2954.57 |
1432252800000 | 2949.22 |
1432512000000 | 2934.87 |
1432598400000 | 2902.13 |
1432684800000 | 2871.78 |
1432771200000 | 2865.27 |
1432857600000 | 2870.07 |
1433116800000 | 2870.83 |
1433203200000 | 2852.59 |
1433289600000 | 2849 |
1433376000000 | 2836.88 |
1433462400000 | 2831.59 |
1433721600000 | 2792.14 |
1433808000000 | 2759.09 |
1433894400000 | 2786.68 |
1433980800000 | 2802.67 |
1434067200000 | 2804.6 |
1434326400000 | 2774.81 |
1434412800000 | 2781.4 |
1434499200000 | 2788.95 |
1434585600000 | 2811.18 |
1434672000000 | 2797.43 |
1434931200000 | 2806.21 |
1435017600000 | 2798 |
1435104000000 | 2814.45 |
1435190400000 | 2802.19 |
1435276800000 | 2794.28 |
1435536000000 | 2763.22 |
1435622400000 | 2777.09 |
1435708800000 | 2783.49 |
1435795200000 | 2781.66 |
1435881600000 | 2787.27 |
1436140800000 | 2747.82 |
1436227200000 | 2735.04 |
1436313600000 | 2702.16 |
1436400000000 | 2698.09 |
1436486400000 | 2718.28 |
1436745600000 | 2726.96 |
1436832000000 | 2726.2 |
1436918400000 | 2723.18 |
1437004800000 | 2722.15 |
1437091200000 | 2723.66 |
1437350400000 | 2703.5 |
1437436800000 | 2704.33 |
1437523200000 | 2704.25 |
1437609600000 | 2688.4 |
1437696000000 | 2680.95 |
1437955200000 | 2655.98 |
1438041600000 | 2628.91 |
1438128000000 | 2630.46 |
1438214400000 | 2615.12 |
1438300800000 | 2627.92 |
1438560000000 | 2624.53 |
1438646400000 | 2636.63 |
1438732800000 | 2631.07 |
1438819200000 | 2607.7 |
1438905600000 | 2594.94 |
1439164800000 | 2586.45 |
1439251200000 | 2539.32 |
1439337600000 | 2483.55 |
1439424000000 | 2496.43 |
1439510400000 | 2481.52 |
1439769600000 | 2439.56 |
1439856000000 | 2412.85 |
1439942400000 | 2416.98 |
1440028800000 | 2391.17 |
1440115200000 | 2365.07 |
1440374400000 | 2245.55 |
1440460800000 | 2297.23 |
1440547200000 | 2284.75 |
1440633600000 | 2364.7 |
1440720000000 | 2382.95 |
1440979200000 | 2406.06 |
1441065600000 | 2369.3 |
1441152000000 | 2361.52 |
1441238400000 | 2375.32 |
1441324800000 | 2354.41 |
1441584000000 | 2312.37 |
1441670400000 | 2333.8 |
1441756800000 | 2368.07 |
1441843200000 | 2359.35 |
1441929600000 | 2357.69 |
1442188800000 | 2376.67 |
1442275200000 | 2377.8 |
1442361600000 | 2399.03 |
1442448000000 | 2429.8 |
1442534400000 | 2442.52 |
1442793600000 | 2419.38 |
1442880000000 | 2392.43 |
1442966400000 | 2355.12 |
1443052800000 | 2350.61 |
1443139200000 | 2352.55 |
1443398400000 | 2312.37 |
1443484800000 | 2302.57 |
1443571200000 | 2336.99 |
1443657600000 | 2337.75 |
1443744000000 | 2323.5 |
1444003200000 | 2379.51 |
1444089600000 | 2411.47 |
1444176000000 | 2505.49 |
1444262400000 | 2478.53 |
1444348800000 | 2571.56 |
1444608000000 | 2597.45 |
1444694400000 | 2545.4 |
1444780800000 | 2548.91 |
1444867200000 | 2586.98 |
1444953600000 | 2585.72 |
1445212800000 | 2585.77 |
1445299200000 | 2571.42 |
1445385600000 | 2560.51 |
1445472000000 | 2559.95 |
1445558400000 | 2595.65 |
1445817600000 | 2614.34 |
1445904000000 | 2598.4 |
1445990400000 | 2577.13 |
1446076800000 | 2519.19 |
1446163200000 | 2514.35 |
1446422400000 | 2516.28 |
1446508800000 | 2540.3 |
1446595200000 | 2573.71 |
1446681600000 | 2542.36 |
1446768000000 | 2519.38 |
1447027200000 | 2474.14 |
1447113600000 | 2470.6 |
1447200000000 | 2459.52 |
1447286400000 | 2449.04 |
1447372800000 | 2420.77 |
1447632000000 | 2408.87 |
1447718400000 | 2422.87 |
1447804800000 | 2407.99 |
1447891200000 | 2442.49 |
1447977600000 | 2468.88 |
1448236800000 | 2459.64 |
1448323200000 | 2472.37 |
1448409600000 | 2489.94 |
1448496000000 | 2488.84 |
1448582400000 | 2458.78 |
1448841600000 | 2461.71 |
1448928000000 | 2496.76 |
1449014400000 | 2473.91 |
1449100800000 | 2471.88 |
1449187200000 | 2466.47 |
1449446400000 | 2474.47 |
1449532800000 | 2430.83 |
1449619200000 | 2423.56 |
1449705600000 | 2406.75 |
1449792000000 | 2372.14 |
1450051200000 | 2343.55 |
1450137600000 | 2362.64 |
1450224000000 | 2373.2 |
1450310400000 | 2397.26 |
1450396800000 | 2384.61 |
1450656000000 | 2393.28 |
1450742400000 | 2403.3 |
1450828800000 | 2418.66 |
1450915200000 | 2428.42 |
1451001600000 | 2429.62 |
1451260800000 | 2433.02 |
1451347200000 | 2435.75 |
1451433600000 | 2434.56 |
1451520000000 | 2435.76 |
1451865600000 | 2379.5 |
1451952000000 | 2396.6 |
1452038400000 | 2388.52 |
1452124800000 | 2329.49 |
1452211200000 | 2338.64 |
1452470400000 | 2302.09 |
1452556800000 | 2308.08 |
1452643200000 | 2333.52 |
1452729600000 | 2296.45 |
1452816000000 | 2287.98 |
1453075200000 | 2278.82 |
1453161600000 | 2311.5 |
1453248000000 | 2251.51 |
1453334400000 | 2242.46 |
1453420800000 | 2292.87 |
1453680000000 | 2291.17 |
1453766400000 | 2286.16 |
1453852800000 | 2310.84 |
1453939200000 | 2326.39 |
1454025600000 | 2381.8 |
1454284800000 | 2384.34 |
1454371200000 | 2360.04 |
1454457600000 | 2340.72 |
1454544000000 | 2406.12 |
1454630400000 | 2435.83 |
1454889600000 | 2435.28 |
1454976000000 | 2431.81 |
1455062400000 | 2418.86 |
1455148800000 | 2401.8 |
1455235200000 | 2385.17 |
1455494400000 | 2414.06 |
1455580800000 | 2427.75 |
1455667200000 | 2410.08 |
1455753600000 | 2449.1 |
1455840000000 | 2439.92 |
1456099200000 | 2453.78 |
1456185600000 | 2447.63 |
1456272000000 | 2428.67 |
1456358400000 | 2427.7 |
1456444800000 | 2452.79 |
1456704000000 | 2466.09 |
1456790400000 | 2479.08 |
1456876800000 | 2503.57 |
1456963200000 | 2537.98 |
1457049600000 | 2563.77 |
1457308800000 | 2573.12 |
1457395200000 | 2545.26 |
1457481600000 | 2564.84 |
1457568000000 | 2577.26 |
1457654400000 | 2601.77 |
1457913600000 | 2610.3 |
1458000000000 | 2595.4 |
1458086400000 | 2598.52 |
1458172800000 | 2656.13 |
1458259200000 | 2664.7 |
1458518400000 | 2670.43 |
1458604800000 | 2678.63 |
1458691200000 | 2673.38 |
1458777600000 | 2648.07 |
1458864000000 | 2636.04 |
1459123200000 | 2628.65 |
1459209600000 | 2631.82 |
1459296000000 | 2681 |
1459382400000 | 2674.79 |
1459468800000 | 2664.23 |
1459728000000 | 2669.86 |
1459814400000 | 2640.97 |
1459900800000 | 2646.89 |
1459987200000 | 2654.56 |
1460073600000 | 2665.6 |
1460332800000 | 2664.15 |
1460419200000 | 2677.17 |
1460505600000 | 2696.32 |
1460592000000 | 2686.79 |
1460678400000 | 2694.56 |
1460937600000 | 2699.45 |
1461024000000 | 2724.72 |
1461110400000 | 2724.63 |
1461196800000 | 2727.18 |
1461283200000 | 2694.41 |
1461542400000 | 2680.37 |
1461628800000 | 2674.29 |
1461715200000 | 2667.93 |
1461801600000 | 2669.37 |
1461888000000 | 2666.1 |
1462147200000 | 2656.61 |
1462233600000 | 2625.77 |
1462320000000 | 2593.78 |
1462406400000 | 2582.31 |
1462492800000 | 2578.3 |
1462752000000 | 2574.14 |
1462838400000 | 2560.69 |
1462924800000 | 2572.28 |
1463011200000 | 2584.4 |
1463097600000 | 2577.27 |
1463356800000 | 2575.22 |
1463443200000 | 2580.89 |
1463529600000 | 2560.65 |
1463616000000 | 2527.29 |
1463702400000 | 2526.66 |
1463961600000 | 2537.32 |
1464048000000 | 2522.04 |
1464134400000 | 2549.01 |
1464220800000 | 2555.98 |
1464307200000 | 2570.53 |
1464566400000 | 2557.95 |
1464652800000 | 2554.19 |
1464739200000 | 2546.1 |
1464825600000 | 2554.92 |
1464912000000 | 2584.99 |
1465171200000 | 2616.73 |
1465257600000 | 2651.3 |
1465344000000 | 2655.6 |
1465430400000 | 2637.99 |
1465516800000 | 2616.04 |
1465776000000 | 2585.84 |
1465862400000 | 2571.64 |
1465948800000 | 2580.36 |
1466035200000 | 2563.02 |
1466121600000 | 2583.52 |
1466380800000 | 2613.54 |
1466467200000 | 2635.43 |
1466553600000 | 2626.7 |
1466640000000 | 2634.69 |
1466726400000 | 2572.7 |
1466985600000 | 2574.2 |
1467072000000 | 2608.39 |
1467158400000 | 2640.98 |
1467244800000 | 2665.94 |
1467331200000 | 2671.84 |
1467590400000 | 2693.63 |
1467676800000 | 2674.89 |
1467763200000 | 2672.91 |
1467849600000 | 2675.67 |
1467936000000 | 2665.15 |
1468195200000 | 2696.74 |
1468281600000 | 2715.89 |
1468368000000 | 2740.6 |
1468454400000 | 2750.14 |
1468540800000 | 2763.48 |
1468800000000 | 2744.52 |
1468886400000 | 2737.79 |
1468972800000 | 2745.15 |
1469059200000 | 2737.11 |
1469145600000 | 2730.08 |
1469404800000 | 2722.81 |
1469491200000 | 2723.48 |
1469577600000 | 2734.09 |
1469664000000 | 2736.06 |
1469750400000 | 2720.44 |
1470009600000 | 2748.86 |
1470096000000 | 2739.96 |
1470182400000 | 2719.6 |
1470268800000 | 2734.68 |
1470355200000 | 2751.33 |
1470614400000 | 2764.08 |
1470700800000 | 2768.27 |
1470787200000 | 2790.28 |
1470873600000 | 2768.86 |
1470960000000 | 2759.59 |
1471219200000 | 2761.03 |
1471305600000 | 2778.99 |
1471392000000 | 2758.85 |
1471478400000 | 2776.55 |
1471564800000 | 2756.39 |
1471824000000 | 2751.54 |
1471910400000 | 2750.75 |
1471996800000 | 2744.18 |
1472083200000 | 2753.3 |
1472169600000 | 2752.2 |
1472428800000 | 2726.6 |
1472515200000 | 2725.09 |
1472601600000 | 2720 |
1472688000000 | 2707.05 |
1472774400000 | 2700.65 |
1473033600000 | 2712.79 |
1473120000000 | 2739.65 |
1473206400000 | 2731.09 |
1473292800000 | 2715.27 |
1473379200000 | 2683.34 |
1473638400000 | 2666.49 |
1473724800000 | 2645.82 |
1473811200000 | 2635.25 |
1473897600000 | 2645.85 |
1473984000000 | 2645.8 |
1474243200000 | 2676.86 |
1474329600000 | 2675.58 |
1474416000000 | 2686.96 |
1474502400000 | 2719.91 |
1474588800000 | 2714.99 |
1474848000000 | 2698.94 |
1474934400000 | 2704.56 |
1475020800000 | 2697.25 |
1475107200000 | 2724.35 |
1475193600000 | 2690.03 |
1475452800000 | 2709.92 |
1475539200000 | 2729.25 |
1475625600000 | 2720.94 |
1475712000000 | 2722.01 |
1475798400000 | 2703.65 |
1476057600000 | 2670.33 |
1476144000000 | 2652.54 |
1476230400000 | 2604.16 |
1476316800000 | 2605.58 |
1476403200000 | 2648.66 |
1476662400000 | 2647.39 |
1476748800000 | 2676.65 |
1476835200000 | 2688.81 |
1476921600000 | 2683.91 |
1477008000000 | 2674.9 |
1477267200000 | 2688.15 |
1477353600000 | 2688.81 |
1477440000000 | 2665.88 |
1477526400000 | 2664.36 |
1477612800000 | 2656.56 |
1477872000000 | 2658.49 |
1477958400000 | 2657.76 |
1478044800000 | 2644.87 |
1478131200000 | 2628.63 |
1478217600000 | 2614.33 |
1478476800000 | 2620.03 |
1478563200000 | 2646.29 |
1478649600000 | 2621.26 |
1478736000000 | 2621.42 |
1478822400000 | 2565.72 |
1479081600000 | 2506.47 |
1479168000000 | 2503.49 |
1479254400000 | 2504.1 |
1479340800000 | 2516.05 |
1479427200000 | 2500.76 |
1479686400000 | 2488.56 |
1479772800000 | 2491.21 |
1479859200000 | 2498.38 |
1479945600000 | 2486.19 |
1480032000000 | 2498.93 |
1480291200000 | 2498.77 |
1480377600000 | 2491.92 |
1480464000000 | 2505.47 |
1480550400000 | 2513.53 |
1480636800000 | 2521.8 |
1480896000000 | 2534.07 |
1480982400000 | 2545.97 |
1481068800000 | 2546.82 |
1481155200000 | 2566.33 |
1481241600000 | 2558.1 |
1481500800000 | 2555.21 |
1481587200000 | 2566.26 |
1481673600000 | 2552.49 |
1481760000000 | 2516.76 |
1481846400000 | 2506.35 |
1482105600000 | 2499.76 |
1482192000000 | 2492.86 |
1482278400000 | 2484.58 |
1482364800000 | 2460.71 |
1482451200000 | 2454.26 |
1482710400000 | 2455.28 |
1482796800000 | 2468.87 |
1482883200000 | 2485.32 |
1482969600000 | 2499.23 |
1483056000000 | 2507.41 |
1483315200000 | 2507.41 |
1483401600000 | 2510.33 |
1483488000000 | 2545.4 |
1483574400000 | 2567.55 |
1483660800000 | 2578.88 |
1483920000000 | 2574.07 |
1484006400000 | 2597.46 |
1484092800000 | 2592.56 |
1484179200000 | 2597.32 |
1484265600000 | 2598.54 |
1484524800000 | 2571.08 |
1484611200000 | 2575.47 |
1484697600000 | 2574.8 |
1484784000000 | 2572.27 |
1484870400000 | 2570.34 |
1485129600000 | 2589.03 |
1485216000000 | 2602.34 |
1485302400000 | 2596.21 |
1485388800000 | 2602.03 |
1485475200000 | 2599.18 |
1485734400000 | 2597.67 |
1485820800000 | 2589.72 |
1485907200000 | 2591.05 |
1485993600000 | 2596.73 |
1486080000000 | 2608.64 |
1486339200000 | 2610.8 |
1486425600000 | 2607.21 |
1486512000000 | 2621.9 |
1486598400000 | 2632.57 |
1486684800000 | 2637.36 |
1486944000000 | 2635.21 |
1487030400000 | 2633.28 |
1487116800000 | 2641.5 |
1487203200000 | 2648.3 |
1487289600000 | 2632.2 |
1487548800000 | 2635.97 |
1487635200000 | 2626.25 |
1487721600000 | 2641.99 |
1487808000000 | 2665.42 |
1487894400000 | 2641.37 |
1488153600000 | 2643.7 |
1488240000000 | 2649.54 |
1488326400000 | 2629.25 |
1488412800000 | 2640.57 |
1488499200000 | 2630.83 |
1488758400000 | 2636.69 |
1488844800000 | 2642 |
1488931200000 | 2633.33 |
1489017600000 | 2613.78 |
1489104000000 | 2614.56 |
1489363200000 | 2621.65 |
1489449600000 | 2621.23 |
1489536000000 | 2624.14 |
1489622400000 | 2656.27 |
1489708800000 | 2674.01 |
1489968000000 | 2678.49 |
1490054400000 | 2683.14 |
1490140800000 | 2673.23 |
1490227200000 | 2676.3 |
1490313600000 | 2682.26 |
1490572800000 | 2687.05 |
1490659200000 | 2704.94 |
1490745600000 | 2707.95 |
1490832000000 | 2716.06 |
1490918400000 | 2703.31 |
1491177600000 | 2716.02 |
1491264000000 | 2727.45 |
1491350400000 | 2727.36 |
1491436800000 | 2719.26 |
1491523200000 | 2721.21 |
1491782400000 | 2723.66 |
1491868800000 | 2724.5 |
1491955200000 | 2744.43 |
1492041600000 | 2741.04 |
1492128000000 | 2737.03 |
1492387200000 | 2726.33 |
1492473600000 | 2729.22 |
1492560000000 | 2720.27 |
1492646400000 | 2724.16 |
1492732800000 | 2736.42 |
1492992000000 | 2735.13 |
1493078400000 | 2754.66 |
1493164800000 | 2767.1 |
1493251200000 | 2769.15 |
1493337600000 | 2766.35 |
1493596800000 | 2767.39 |
1493683200000 | 2778.79 |
1493769600000 | 2771.03 |
1493856000000 | 2774.5 |
1493942400000 | 2774.07 |
1494201600000 | 2792.41 |
1494288000000 | 2776.3 |
1494374400000 | 2766.62 |
1494460800000 | 2770.81 |
1494547200000 | 2772.78 |
1494806400000 | 2781.62 |
1494892800000 | 2780.47 |
1494979200000 | 2778.86 |
1495065600000 | 2764.52 |
1495152000000 | 2785.27 |
1495411200000 | 2802.33 |
1495497600000 | 2802.8 |
1495584000000 | 2803.86 |
1495670400000 | 2817.86 |
1495756800000 | 2818.65 |
1496016000000 | 2805.68 |
1496102400000 | 2798.65 |
1496188800000 | 2812.46 |
1496275200000 | 2812.47 |
1496361600000 | 2826.1 |
1496620800000 | 2835.32 |
1496707200000 | 2826.35 |
1496793600000 | 2828.95 |
1496880000000 | 2829.71 |
1496966400000 | 2835.5 |
1497225600000 | 2832.9 |
1497312000000 | 2840.24 |
1497398400000 | 2862.45 |
1497484800000 | 2847.97 |
1497571200000 | 2837.06 |
1497830400000 | 2846.49 |
1497916800000 | 2834.73 |
1498003200000 | 2818.05 |
1498089600000 | 2826.44 |
1498176000000 | 2827.84 |
1498435200000 | 2832.78 |
1498521600000 | 2841.34 |
1498608000000 | 2832.97 |
1498694400000 | 2835.83 |
1498780800000 | 2827.96 |
1499040000000 | 2833.72 |
1499126400000 | 2818.81 |
1499212800000 | 2818.13 |
1499299200000 | 2810.57 |
1499385600000 | 2802.84 |
1499644800000 | 2801.34 |
1499731200000 | 2796.98 |
1499817600000 | 2808.63 |
1499904000000 | 2818.65 |
1499990400000 | 2835.68 |
1500249600000 | 2847.55 |
1500336000000 | 2854.4 |
1500422400000 | 2865.82 |
1500508800000 | 2850.45 |
1500595200000 | 2872.33 |
1500854400000 | 2885.62 |
1500940800000 | 2890.65 |
1501027200000 | 2895.9 |
1501113600000 | 2906.01 |
1501200000000 | 2896.9 |
1501459200000 | 2911.21 |
1501545600000 | 2901.96 |
1501632000000 | 2906.95 |
1501718400000 | 2898.47 |
1501804800000 | 2902.03 |
1502064000000 | 2890.46 |
1502150400000 | 2908.06 |
1502236800000 | 2896.66 |
1502323200000 | 2900.25 |
1502409600000 | 2870.4 |
1502668800000 | 2880.53 |
1502755200000 | 2886.19 |
1502841600000 | 2887.55 |
1502928000000 | 2892.88 |
1503014400000 | 2883.95 |
1503273600000 | 2882.42 |
1503360000000 | 2893.03 |
1503446400000 | 2899.46 |
1503532800000 | 2901.46 |
1503619200000 | 2902.08 |
1503878400000 | 2915.5 |
1503964800000 | 2928.34 |
1504051200000 | 2926.37 |
1504137600000 | 2923.16 |
1504224000000 | 2920.42 |
1504483200000 | 2902.48 |
1504569600000 | 2916.56 |
1504656000000 | 2920.41 |
1504742400000 | 2947.23 |
1504828800000 | 2959.38 |
1505088000000 | 2950.91 |
1505174400000 | 2948.17 |
1505260800000 | 2941.87 |
1505347200000 | 2946.89 |
1505433600000 | 2962.58 |
1505692800000 | 2966.54 |
1505779200000 | 2960.9 |
1505865600000 | 2961.92 |
1505952000000 | 2953.95 |
1506038400000 | 2950.81 |
1506297600000 | 2937.82 |
1506384000000 | 2921.5 |
1506470400000 | 2920.16 |
1506556800000 | 2908.58 |
1506643200000 | 2927.04 |
1506902400000 | 2933.27 |
1506988800000 | 2930.02 |
1507075200000 | 2930.36 |
1507161600000 | 2933.08 |
1507248000000 | 2941.38 |
1507507200000 | 2946.32 |
1507593600000 | 2967.9 |
1507680000000 | 2967.22 |
1507766400000 | 2982.03 |
1507852800000 | 2993.17 |
1508112000000 | 3010.76 |
1508198400000 | 3001.53 |
1508284800000 | 2985.94 |
1508371200000 | 2976.14 |
1508457600000 | 2974.83 |
1508716800000 | 2977.97 |
1508803200000 | 2987.13 |
1508889600000 | 2991 |
1508976000000 | 2982.86 |
1509062400000 | 2988.57 |
1509321600000 | 2997.02 |
1509408000000 | 3005.07 |
1509494400000 | 3019.74 |
1509580800000 | 3011.43 |
1509667200000 | 3007.55 |
1509926400000 | 3024.01 |
1510012800000 | 3019.46 |
1510099200000 | 3020.61 |
1510185600000 | 3019.59 |
1510272000000 | 3010.9 |
1510531200000 | 3008.03 |
1510617600000 | 3016.93 |
1510704000000 | 3003.2 |
1510790400000 | 2995.85 |
1510876800000 | 3019.23 |
1511136000000 | 3025.6 |
1511222400000 | 3033.51 |
1511308800000 | 3051.8 |
1511395200000 | 3058.34 |
1511481600000 | 3044.35 |
1511740800000 | 3048.13 |
1511827200000 | 3049.78 |
1511913600000 | 3056.3 |
1512000000000 | 3050.03 |
1512086400000 | 3046.58 |
1512345600000 | 3035.46 |
1512432000000 | 3025.1 |
1512518400000 | 3014.05 |
1512604800000 | 3010.41 |
1512691200000 | 3021.23 |
1512950400000 | 3029.65 |
1513036800000 | 3024.99 |
1513123200000 | 3032.26 |
1513209600000 | 3058.18 |
1513296000000 | 3045.28 |
1513555200000 | 3049.89 |
1513641600000 | 3066.83 |
1513728000000 | 3075.07 |
1513814400000 | 3068.31 |
1513900800000 | 3076.89 |
1514160000000 | 3079.17 |
1514246400000 | 3076.48 |
1514332800000 | 3094.83 |
1514419200000 | 3103.9 |
1514505600000 | 3120.13 |
1514851200000 | 3135.89 |
1514937600000 | 3167.15 |
1515024000000 | 3194.77 |
1515110400000 | 3212.7 |
1515369600000 | 3228.04 |
1515456000000 | 3232.04 |
1515542400000 | 3236.69 |
1515628800000 | 3257.18 |
1515715200000 | 3274.18 |
1515974400000 | 3293.3 |
1516060800000 | 3295.14 |
1516147200000 | 3295.41 |
1516233600000 | 3289.65 |
1516320000000 | 3315.35 |
1516579200000 | 3332.46 |
1516665600000 | 3357.79 |
1516752000000 | 3366.32 |
1516838400000 | 3376.83 |
1516924800000 | 3389.02 |
1517184000000 | 3391.7 |
1517270400000 | 3355.87 |
1517356800000 | 3361.16 |
1517443200000 | 3346.74 |
1517529600000 | 3340.5 |
1517788800000 | 3286.54 |
1517875200000 | 3216.64 |
1517961600000 | 3249.05 |
1518048000000 | 3224.51 |
1518134400000 | 3192.25 |
1518393600000 | 3193.97 |
1518480000000 | 3207.12 |
1518566400000 | 3217.54 |
1518652800000 | 3252.29 |
1518739200000 | 3259.11 |
1518998400000 | 3281.36 |
1519084800000 | 3252.96 |
1519171200000 | 3249.19 |
1519257600000 | 3212.3 |
1519344000000 | 3228.71 |
1519603200000 | 3240.62 |
1519689600000 | 3244.15 |
1519776000000 | 3236.57 |
1519862400000 | 3226.31 |
1519948800000 | 3190.75 |
1520208000000 | 3163.57 |
1520294400000 | 3153.7 |
1520380800000 | 3124.21 |
1520467200000 | 3128.49 |
1520553600000 | 3128.06 |
1520812800000 | 3166.69 |
1520899200000 | 3178.85 |
1520985600000 | 3176.03 |
1521072000000 | 3160.29 |
1521158400000 | 3158.11 |
1521417600000 | 3143.43 |
1521504000000 | 3133.84 |
1521590400000 | 3138.01 |
1521676800000 | 3141.1 |
1521763200000 | 3106.92 |
1522022400000 | 3115.24 |
1522108800000 | 3135.72 |
1522195200000 | 3101.86 |
1522281600000 | 3113.81 |
1522368000000 | 3125.46 |
1522627200000 | 3134.97 |
1522713600000 | 3107.75 |
1522800000000 | 3047.3 |
1522886400000 | 3086.71 |
1522972800000 | 3082.16 |
1523232000000 | 3106.02 |
1523318400000 | 3140.88 |
1523404800000 | 3147.8 |
1523491200000 | 3142.27 |
1523577600000 | 3145.4 |
1523836800000 | 3142.61 |
1523923200000 | 3123.46 |
1524009600000 | 3153.26 |
1524096000000 | 3179.38 |
1524182400000 | 3144.35 |
1524441600000 | 3117.31 |
1524528000000 | 3085.2 |
1524614400000 | 3051.45 |
1524700800000 | 3043.59 |
1524787200000 | 3055.56 |
1525046400000 | 3069.83 |
1525132800000 | 3062.43 |
1525219200000 | 3045.73 |
1525305600000 | 3030.63 |
1525392000000 | 3012.8 |
1525651200000 | 2997.92 |
1525737600000 | 2992.87 |
1525824000000 | 2994.75 |
1525910400000 | 2997.78 |
1525996800000 | 3031.16 |
1526256000000 | 3026.6 |
1526342400000 | 3017.74 |
1526428800000 | 3009.4 |
1526515200000 | 3001.05 |
1526601600000 | 2996.92 |
1526860800000 | 3012.73 |
1526947200000 | 3025.66 |
1527033600000 | 2983.72 |
1527120000000 | 3003 |
1527206400000 | 3013.79 |
1527465600000 | 3016.08 |
1527552000000 | 3014.29 |
1527638400000 | 2954.82 |
1527724800000 | 2979.26 |
1527811200000 | 2988.22 |
1528070400000 | 3001.2 |
1528156800000 | 3029.24 |
1528243200000 | 3040.89 |
1528329600000 | 3039.3 |
1528416000000 | 3015.37 |
1528675200000 | 3013.37 |
1528761600000 | 3010.04 |
1528848000000 | 2992.07 |
1528934400000 | 2970.68 |
1529020800000 | 2950.75 |
1529280000000 | 2916.08 |
1529366400000 | 2861.68 |
1529452800000 | 2877.09 |
1529539200000 | 2832.53 |
1529625600000 | 2838.75 |
1529884800000 | 2809.45 |
1529971200000 | 2815.72 |
1530057600000 | 2801.7 |
1530144000000 | 2772.34 |
1530230400000 | 2804.32 |
1530489600000 | 2784.92 |
1530576000000 | 2796.78 |
1530662400000 | 2809.4 |
1530748800000 | 2806.22 |
1530835200000 | 2798.88 |
1531094400000 | 2807.96 |
1531180800000 | 2834.83 |
1531267200000 | 2810.31 |
1531353600000 | 2822.05 |
1531440000000 | 2837.44 |
1531699200000 | 2833.7 |
1531785600000 | 2836.15 |
1531872000000 | 2839.67 |
1531958400000 | 2852.39 |
1532044800000 | 2860.87 |
1532304000000 | 2879.67 |
1532390400000 | 2878.36 |
1532476800000 | 2896.44 |
1532563200000 | 2897.04 |
1532649600000 | 2895.71 |
1532908800000 | 2909.48 |
1532995200000 | 2908.52 |
1533081600000 | 2937.3 |
1533168000000 | 2901.42 |
1533254400000 | 2898.24 |
1533513600000 | 2901.87 |
1533600000000 | 2924.5 |
1533686400000 | 2946.44 |
1533772800000 | 2952.31 |
1533859200000 | 2924.78 |
1534118400000 | 2894.6 |
1534204800000 | 2882.41 |
1534291200000 | 2867.13 |
1534377600000 | 2867.01 |
1534464000000 | 2879.44 |
1534723200000 | 2900.4 |
1534809600000 | 2917.76 |
1534896000000 | 2919.89 |
1534982400000 | 2935.29 |
1535068800000 | 2926.74 |
1535328000000 | 2954.01 |
1535414400000 | 2966.05 |
1535500800000 | 2955.61 |
1535587200000 | 2942.1 |
1535673600000 | 2934.31 |
1535932800000 | 2925.05 |
1536019200000 | 2910.82 |
1536105600000 | 2867.88 |
1536192000000 | 2865.4 |
1536278400000 | 2863.78 |
1536537600000 | 2855.99 |
1536624000000 | 2848.71 |
1536710400000 | 2847.67 |
1536796800000 | 2867.32 |
1536883200000 | 2887.85 |
1537142400000 | 2879.29 |
1537228800000 | 2883.96 |
1537315200000 | 2902.6 |
1537401600000 | 2914.93 |
1537488000000 | 2933.36 |
1537747200000 | 2917.82 |
1537833600000 | 2913.67 |
1537920000000 | 2912.33 |
1538006400000 | 2926.72 |
1538092800000 | 2943.04 |
1538352000000 | 2947 |
1538438400000 | 2916.67 |
1538524800000 | 2917.68 |
1538611200000 | 2866.17 |
1538697600000 | 2840.31 |
1538956800000 | 2793.66 |
1539043200000 | 2790.13 |
1539129600000 | 2765.82 |
1539216000000 | 2718.08 |
1539302400000 | 2750.31 |
1539561600000 | 2735.74 |
1539648000000 | 2753.44 |
1539734400000 | 2781.34 |
1539820800000 | 2770.6 |
1539907200000 | 2749.58 |
1540166400000 | 2744.9 |
1540252800000 | 2726.96 |
1540339200000 | 2689.19 |
1540425600000 | 2688.9 |
1540512000000 | 2677.06 |
1540771200000 | 2671.32 |
1540857600000 | 2665.34 |
1540944000000 | 2712.58 |
1541030400000 | 2723.87 |
1541116800000 | 2763.15 |
1541376000000 | 2738.09 |
1541462400000 | 2743.66 |
1541548800000 | 2778.28 |
1541635200000 | 2779.72 |
1541721600000 | 2737.32 |
1541980800000 | 2710.66 |
1542067200000 | 2706.27 |
1542153600000 | 2707.12 |
1542240000000 | 2721.13 |
1542326400000 | 2743.13 |
1542585600000 | 2752.71 |
1542672000000 | 2727.99 |
1542758400000 | 2725.97 |
1542844800000 | 2721.86 |
1542931200000 | 2739.08 |
1543190400000 | 2755.24 |
1543276800000 | 2740.14 |
1543363200000 | 2747.9 |
1543449600000 | 2766.52 |
1543536000000 | 2760.26 |
1543795200000 | 2817.08 |
1543881600000 | 2807.99 |
1543968000000 | 2794.54 |
1544054400000 | 2772.63 |
1544140800000 | 2771.1 |
1544400000000 | 2743.42 |
1544486400000 | 2732.96 |
1544572800000 | 2746.37 |
1544659200000 | 2758.81 |
1544745600000 | 2728.6 |
1545004800000 | 2716.47 |
1545091200000 | 2697.36 |
1545177600000 | 2723.16 |
1545264000000 | 2717.07 |
1545350400000 | 2708.51 |
1545609600000 | 2708.78 |
1545696000000 | 2695.02 |
1545782400000 | 2678.88 |
1545868800000 | 2697.99 |
1545955200000 | 2709.08 |
1546214400000 | 2718.51 |
1546387200000 | 2713.62 |
1546473600000 | 2717.42 |
1546560000000 | 2750.21 |
1546819200000 | 2779.71 |
1546905600000 | 2776.19 |
1546992000000 | 2795.82 |
1547078400000 | 2825.47 |
1547164800000 | 2842.21 |
1547424000000 | 2818.34 |
1547510400000 | 2838.77 |
1547596800000 | 2844.59 |
1547683200000 | 2842.56 |
1547769600000 | 2856.55 |
1548028800000 | 2847.85 |
1548115200000 | 2855.45 |
1548201600000 | 2857.89 |
1548288000000 | 2882.72 |
1548374400000 | 2919.6 |
1548633600000 | 2921.84 |
1548720000000 | 2912.12 |
1548806400000 | 2912.49 |
1548892800000 | 2944.35 |
1548979200000 | 2942.54 |
1549238400000 | 2938.67 |
1549324800000 | 2939.1 |
1549411200000 | 2957.32 |
1549497600000 | 2958.23 |
1549584000000 | 2950.67 |
1549843200000 | 2935.08 |
1549929600000 | 2936.2 |
1550016000000 | 2945.84 |
1550102400000 | 2941.42 |
1550188800000 | 2929.92 |
1550448000000 | 2941.72 |
1550534400000 | 2949.7 |
1550620800000 | 2992.57 |
1550707200000 | 2995.8 |
1550793600000 | 2995.49 |
1551052800000 | 3009.72 |
1551139200000 | 3004.5 |
1551225600000 | 3012.36 |
1551312000000 | 2971.38 |
1551398400000 | 2965.58 |
1551657600000 | 2969.16 |
1551744000000 | 2956.72 |
1551830400000 | 2954.05 |
1551916800000 | 2968.9 |
1552003200000 | 2950.44 |
1552262400000 | 2938.83 |
1552348800000 | 2955.04 |
1552435200000 | 2954.09 |
1552521600000 | 2961.16 |
1552608000000 | 2966.08 |
1552867200000 | 2977.78 |
1552953600000 | 2985.27 |
1553040000000 | 2987.47 |
1553126400000 | 3001.58 |
1553212800000 | 3012.1 |
1553472000000 | 2974.52 |
1553558400000 | 2994.4 |
1553644800000 | 2976.88 |
1553731200000 | 2981.85 |
1553817600000 | 2991.44 |
1554076800000 | 3006.81 |
1554163200000 | 3014.4 |
1554249600000 | 3015.03 |
1554336000000 | 3027.24 |
1554422400000 | 3017.23 |
1554681600000 | 3027.31 |
1554768000000 | 3051.11 |
1554854400000 | 3057.28 |
1554940800000 | 3037.23 |
1555027200000 | 3039.61 |
1555286400000 | 3037.19 |
1555372800000 | 3030.41 |
1555459200000 | 3038.33 |
1555545600000 | 3034.8 |
1555632000000 | 3033.58 |
1555891200000 | 3033.75 |
1555977600000 | 3041.4 |
1556064000000 | 3052.52 |
1556150400000 | 3038.17 |
1556236800000 | 3036.34 |
1556496000000 | 3047.27 |
1556582400000 | 3044.1 |
1556668800000 | 3045.68 |
1556755200000 | 3042.68 |
1556841600000 | 3046.58 |
1557100800000 | 3011.92 |
1557187200000 | 3023.44 |
1557273600000 | 2991.58 |
1557360000000 | 2958.14 |
1557446400000 | 2964.94 |
1557705600000 | 2926.39 |
1557792000000 | 2916.98 |
1557878400000 | 2911.58 |
1557964800000 | 2887.29 |
1558051200000 | 2873.74 |
1558310400000 | 2882.38 |
1558396800000 | 2872.42 |
1558483200000 | 2880.22 |
1558569600000 | 2860.28 |
1558656000000 | 2876.54 |
1558915200000 | 2888.28 |
1559001600000 | 2895.42 |
1559088000000 | 2893.44 |
1559174400000 | 2908.35 |
1559260800000 | 2933.37 |
1559520000000 | 2945.56 |
1559606400000 | 2961.58 |
1559692800000 | 2971.29 |
1559779200000 | 2988.66 |
1559865600000 | 2993.65 |
1560124800000 | 3014.13 |
1560211200000 | 3032.34 |
1560297600000 | 3029.77 |
1560384000000 | 3032.34 |
1560470400000 | 3024.94 |
1560729600000 | 2998.07 |
1560816000000 | 3021.04 |
1560902400000 | 3066.52 |
1560988800000 | 3113.22 |
1561075200000 | 3115.95 |
1561334400000 | 3116.88 |
1561420800000 | 3126.3 |
1561507200000 | 3125.56 |
1561593600000 | 3146.07 |
1561680000000 | 3142.17 |
1561939200000 | 3173.54 |
1562025600000 | 3166.85 |
1562112000000 | 3174.12 |
1562198400000 | 3172.74 |
1562284800000 | 3171.83 |
1562544000000 | 3147.45 |
1562630400000 | 3126.54 |
1562716800000 | 3139.51 |
1562803200000 | 3158.67 |
1562889600000 | 3133.59 |
1563148800000 | 3138.07 |
1563235200000 | 3144.59 |
1563321600000 | 3125.37 |
1563408000000 | 3134.48 |
1563494400000 | 3153.4 |
1563753600000 | 3128.69 |
1563840000000 | 3123.09 |
1563926400000 | 3110.07 |
1564012800000 | 3126.06 |
1564099200000 | 3101.68 |
1564358400000 | 3096.25 |
1564444800000 | 3099.91 |
1564531200000 | 3087.28 |
1564617600000 | 3058.91 |
1564704000000 | 3033.08 |
1564963200000 | 2978.61 |
1565049600000 | 2966.46 |
1565136000000 | 2979.95 |
1565222400000 | 2987.52 |
1565308800000 | 2974.04 |
1565568000000 | 2967.48 |
1565654400000 | 2926.63 |
1565740800000 | 2924.4 |
1565827200000 | 2915.1 |
1565913600000 | 2932.9 |
1566172800000 | 2952.92 |
1566259200000 | 2946.24 |
1566345600000 | 2955.61 |
1566432000000 | 2944.95 |
1566518400000 | 2950.71 |
1566777600000 | 2923.21 |
1566864000000 | 2919.35 |
1566950400000 | 2916.96 |
1567036800000 | 2946.75 |
1567123200000 | 2978.6 |
1567382400000 | 2980.02 |
1567468800000 | 2962.34 |
1567555200000 | 3004.42 |
1567641600000 | 3026.58 |
1567728000000 | 3035.46 |
1567987200000 | 3040.58 |
1568073600000 | 3036.11 |
1568160000000 | 3053.09 |
1568246400000 | 3054.7 |
1568332800000 | 3060.93 |
1568592000000 | 3046.96 |
1568678400000 | 3042.02 |
1568764800000 | 3037.53 |
1568851200000 | 3017.81 |
1568937600000 | 3018.42 |
1569196800000 | 2993.79 |
1569283200000 | 2996.99 |
1569369600000 | 2989.57 |
1569456000000 | 2992.76 |
1569542400000 | 2982.05 |
1569801600000 | 2967.3 |
1569888000000 | 2958.46 |
1569974400000 | 2933.18 |
1570060800000 | 2935 |
1570147200000 | 2943.27 |
1570406400000 | 2947.65 |
1570492800000 | 2957.96 |
1570579200000 | 2951.76 |
1570665600000 | 2956.62 |
1570752000000 | 2995.46 |
1571011200000 | 3001.22 |
1571097600000 | 3004.26 |
1571184000000 | 3021.97 |
1571270400000 | 3034.75 |
1571356800000 | 3028.18 |
1571616000000 | 3043.76 |
1571702400000 | 3057.47 |
1571788800000 | 3056.45 |
1571875200000 | 3063.69 |
1571961600000 | 3043.54 |
1572220800000 | 3044.17 |
1572307200000 | 3025.58 |
1572393600000 | 3019.83 |
1572480000000 | 3018.9 |
1572566400000 | 3025.32 |
1572825600000 | 3064.54 |
1572912000000 | 3076.61 |
1572998400000 | 3059.13 |
1573084800000 | 3072.87 |
1573171200000 | 3051.58 |
1573430400000 | 3026.31 |
1573516800000 | 3035.27 |
1573603200000 | 3023.45 |
1573689600000 | 3014.53 |
1573776000000 | 3029.43 |
1574035200000 | 3044.02 |
1574121600000 | 3051.25 |
1574208000000 | 3032.04 |
1574294400000 | 3007.69 |
1574380800000 | 3020.31 |
1574640000000 | 3028.07 |
1574726400000 | 3028.56 |
1574812800000 | 3032.43 |
1574899200000 | 3012.79 |
1574985600000 | 3005.5 |
1575244800000 | 3006.53 |
1575331200000 | 3007.43 |
1575417600000 | 2998.09 |
1575504000000 | 3018.56 |
1575590400000 | 3028.23 |
1575849600000 | 3021.18 |
1575936000000 | 3018.29 |
1576022400000 | 3022.3 |
1576108800000 | 3029.99 |
1576195200000 | 3045.81 |
1576454400000 | 3025.88 |
1576540800000 | 3025.76 |
1576627200000 | 3045.66 |
1576713600000 | 3049.67 |
1576800000000 | 3053.62 |
1577059200000 | 3058.18 |
1577145600000 | 3065.86 |
1577232000000 | 3066.95 |
1577318400000 | 3078.02 |
1577404800000 | 3091.32 |
1577664000000 | 3107.81 |
1577750400000 | 3113.87 |
1577923200000 | 3119.65 |
1578009600000 | 3113.13 |
1578268800000 | 3079.29 |
1578355200000 | 3105.18 |
1578441600000 | 3065.93 |
1578528000000 | 3093.27 |
1578614400000 | 3113.5 |
1578873600000 | 3124.72 |
1578960000000 | 3132.94 |
1579046400000 | 3115.96 |
1579132800000 | 3130.15 |
1579219200000 | 3126.23 |
1579478400000 | 3118.6 |
1579564800000 | 3095.57 |
1579651200000 | 3102.91 |
1579737600000 | 3091 |
1579824000000 | 3091.96 |
1580083200000 | 3039.21 |
1580169600000 | 2983.69 |
1580256000000 | 2984.89 |
1580342400000 | 2965.29 |
1580428800000 | 2930.96 |
1580688000000 | 2885.38 |
1580774400000 | 2924.11 |
1580860800000 | 2943.19 |
1580947200000 | 2950.63 |
1581033600000 | 2932.5 |
1581292800000 | 2917.28 |
1581379200000 | 2925.72 |
1581465600000 | 2961.89 |
1581552000000 | 2950.41 |
1581638400000 | 2934.98 |
1581897600000 | 2926.19 |
1581984000000 | 2913.95 |
1582070400000 | 2903.97 |
1582156800000 | 2879.17 |
1582243200000 | 2848.2 |
1582502400000 | 2762.49 |
1582588800000 | 2776.58 |
1582675200000 | 2694.49 |
1582761600000 | 2700.93 |
1582848000000 | 2604.65 |
1583107200000 | 2606.48 |
1583193600000 | 2648.6 |
1583280000000 | 2709.95 |
1583366400000 | 2722.02 |
1583452800000 | 2683.05 |
1583712000000 | 2514 |
1583798400000 | 2541.47 |
1583884800000 | 2507.68 |
1583971200000 | 2320.45 |
1584057600000 | 2260.96 |
1584316800000 | 2074.84 |
1584403200000 | 2010.74 |
1584489600000 | 1981.93 |
1584576000000 | 1907.25 |
1584662400000 | 2004.61 |
1584921600000 | 1829.41 |
1585008000000 | 1887.42 |
1585094400000 | 1993.76 |
1585180800000 | 2038.01 |
1585267200000 | 2086.91 |
1585526400000 | 2030.91 |
1585612800000 | 2092.18 |
1585699200000 | 2047.13 |
1585785600000 | 2041.58 |
1585872000000 | 2015.63 |
1586131200000 | 2067.17 |
1586217600000 | 2184.02 |
1586304000000 | 2153.09 |
1586390400000 | 2181.41 |
1586476800000 | 2192.99 |
1586736000000 | 2209.86 |
1586822400000 | 2274.91 |
1586908800000 | 2257.67 |
1586995200000 | 2215.63 |
1587081600000 | 2277.19 |
1587340800000 | 2289.15 |
1587427200000 | 2226.5 |
1587513600000 | 2248.07 |
1587600000000 | 2259.93 |
1587686400000 | 2230.61 |
1587945600000 | 2265.21 |
1588032000000 | 2294.93 |
1588118400000 | 2329.66 |
1588204800000 | 2387.12 |
1588291200000 | 2382.17 |
1588550400000 | 2330.51 |
1588636800000 | 2334.4 |
1588723200000 | 2327.39 |
1588809600000 | 2319.84 |
1588896000000 | 2337.65 |
1589155200000 | 2365.11 |
1589241600000 | 2359.32 |
1589328000000 | 2369.37 |
1589414400000 | 2333.16 |
1589500800000 | 2343.47 |
1589760000000 | 2367.59 |
1589846400000 | 2420.14 |
1589932800000 | 2436.25 |
1590019200000 | 2455.15 |
1590105600000 | 2418.31 |
1590364800000 | 2424.01 |
1590451200000 | 2462.85 |
1590537600000 | 2489.66 |
1590624000000 | 2505.45 |
1590710400000 | 2559.06 |
1590969600000 | 2614.31 |
1591056000000 | 2667.66 |
1591142400000 | 2693.33 |
1591228800000 | 2719.15 |
1591315200000 | 2777.17 |
1591574400000 | 2807.08 |
1591660800000 | 2802.09 |
1591747200000 | 2804.53 |
1591833600000 | 2744.47 |
1591920000000 | 2718.33 |
1592179200000 | 2634.7 |
1592265600000 | 2706.62 |
1592352000000 | 2716.18 |
1592438400000 | 2692.64 |
1592524800000 | 2684.24 |
1592784000000 | 2672.06 |
1592870400000 | 2686.23 |
1592956800000 | 2680.45 |
1593043200000 | 2637.43 |
1593129600000 | 2636.6 |
1593388800000 | 2638.19 |
1593475200000 | 2650.83 |
1593561600000 | 2699.03 |
1593648000000 | 2737.68 |
1593734400000 | 2759.15 |
1593993600000 | 2802.21 |
1594080000000 | 2798.96 |
1594166400000 | 2793.8 |
1594252800000 | 2801.74 |
1594339200000 | 2801.01 |
1594598400000 | 2824.52 |
1594684800000 | 2785.86 |
1594771200000 | 2779.73 |
1594857600000 | 2746.23 |
1594944000000 | 2791.72 |
1595203200000 | 2808.95 |
1595289600000 | 2839.07 |
1595376000000 | 2818.38 |
1595462400000 | 2852.18 |
1595548800000 | 2817.22 |
1595808000000 | 2826.52 |
1595894400000 | 2849.87 |
1595980800000 | 2867.88 |
1596067200000 | 2849.58 |
1596153600000 | 2864.43 |
1596412800000 | 2830.81 |
1596499200000 | 2870 |
1596585600000 | 2899.24 |
1596672000000 | 2905.87 |
1596758400000 | 2877.55 |
1597017600000 | 2865.37 |
1597104000000 | 2882.51 |
1597190400000 | 2842.49 |
1597276800000 | 2873.87 |
1597363200000 | 2838.46 |
1597622400000 | 2819.54 |
1597708800000 | 2884.71 |
1597795200000 | 2873.7 |
1597881600000 | 2854.75 |
1597968000000 | 2864.85 |
1598227200000 | 2888.79 |
1598313600000 | 2866.36 |
1598400000000 | 2881.83 |
1598486400000 | 2874.06 |
1598572800000 | 2881.3 |
1598832000000 | 2871.9 |
1598918400000 | 2884.81 |
1599004800000 | 2876.43 |
1599091200000 | 2839.01 |
1599177600000 | 2822.05 |
1599436800000 | 2828.42 |
1599523200000 | 2798.25 |
1599609600000 | 2772.42 |
1599696000000 | 2735.03 |
1599782400000 | 2769.8 |
1600041600000 | 2812.97 |
1600128000000 | 2837.82 |
1600214400000 | 2868.04 |
1600300800000 | 2841.8 |
1600387200000 | 2863.63 |
1600646400000 | 2827.14 |
1600732800000 | 2804.26 |
1600819200000 | 2803.23 |
1600905600000 | 2793.17 |
1600992000000 | 2818.98 |
1601251200000 | 2833.53 |
1601337600000 | 2826.1 |
1601424000000 | 2804.22 |
1601510400000 | 2838.84 |
1601596800000 | 2843.22 |
1601856000000 | 2868.14 |
1601942400000 | 2872.79 |
1602028800000 | 2881.74 |
1602115200000 | 2915.51 |
1602201600000 | 2913.9 |
1602460800000 | 2922.91 |
1602547200000 | 2939.13 |
1602633600000 | 2944.98 |
1602720000000 | 2906.34 |
1602806400000 | 2906.87 |
1603065600000 | 2921.7 |
1603152000000 | 2918.78 |
1603238400000 | 2903.11 |
1603324800000 | 2896.02 |
1603411200000 | 2888.81 |
1603670400000 | 2870.23 |
1603756800000 | 2878.15 |
1603843200000 | 2864.02 |
1603929600000 | 2832.46 |
1604016000000 | 2795.42 |
1604275200000 | 2798.28 |
1604361600000 | 2831.69 |
1604448000000 | 2837.31 |
1604534400000 | 2950.32 |
1604620800000 | 2970.03 |
1604880000000 | 3007.78 |
1604966400000 | 3043.6 |
1605052800000 | 3037.32 |
1605139200000 | 3040.63 |
1605225600000 | 3051.5 |
1605484800000 | 3068.49 |
1605571200000 | 3087.32 |
1605657600000 | 3109.6 |
1605744000000 | 3089.87 |
1605830400000 | 3133.44 |
1606089600000 | 3174.29 |
1606176000000 | 3152.48 |
1606262400000 | 3156.04 |
1606348800000 | 3208.14 |
1606435200000 | 3218.17 |
1606694400000 | 3163.71 |
1606780800000 | 3188.55 |
1606867200000 | 3178.7 |
1606953600000 | 3218.88 |
1607040000000 | 3251.33 |
1607299200000 | 3252.69 |
1607385600000 | 3315.23 |
1607472000000 | 3326.48 |
1607558400000 | 3326.2 |
1607644800000 | 3322.34 |
1607904000000 | 3322.27 |
1607990400000 | 3312.14 |
1608076800000 | 3358.34 |
1608163200000 | 3364.81 |
1608249600000 | 3356.07 |
1608508800000 | 3288.57 |
1608595200000 | 3266.33 |
1608681600000 | 3294.5 |
1608768000000 | 3364.96 |
1608854400000 | 3438.71 |
1609113600000 | 3374.77 |
1609200000000 | 3339.3 |
1609286400000 | 3370.58 |
1609372800000 | 3359.68 |
1609718400000 | 3381.06 |
1609804800000 | 3442.63 |
1609891200000 | 3391.06 |
1609977600000 | 3409.72 |
1610064000000 | 3535.79 |
1610323200000 | 3525.91 |
1610409600000 | 3529.69 |
1610496000000 | 3538.22 |
1610582400000 | 3514.26 |
1610668800000 | 3484.58 |
1610928000000 | 3470.12 |
1611014400000 | 3500.43 |
1611100800000 | 3501.29 |
1611187200000 | 3487.31 |
1611273600000 | 3445.35 |
1611532800000 | 3422.84 |
1611619200000 | 3418.01 |
1611705600000 | 3389.82 |
1611792000000 | 3331.47 |
1611878400000 | 3361.09 |
1612137600000 | 3367.52 |
1612224000000 | 3392.74 |
1612310400000 | 3383.72 |
1612396800000 | 3377.62 |
1612483200000 | 3377.77 |
1612742400000 | 3389.63 |
1612828800000 | 3394.55 |
1612915200000 | 3392.43 |
1613001600000 | 3381.47 |
1613088000000 | 3380.68 |
1613347200000 | 3420.15 |
1613433600000 | 3403.46 |
1613520000000 | 3380.62 |
1613606400000 | 3355.51 |
1613692800000 | 3346.47 |
1613952000000 | 3309.73 |
1614038400000 | 3332.24 |
1614124800000 | 3298.14 |
1614211200000 | 3334.43 |
1614297600000 | 3303.43 |
1614556800000 | 3298.27 |
1614643200000 | 3291.29 |
1614729600000 | 3355.28 |
1614816000000 | 3312.48 |
1614902400000 | 3298.1 |
1615161600000 | 3254.9 |
1615248000000 | 3272.07 |
1615334400000 | 3306.1 |
1615420800000 | 3342.19 |
1615507200000 | 3317.19 |
1615766400000 | 3322.53 |
1615852800000 | 3327.08 |
1615939200000 | 3333.67 |
1616025600000 | 3360.87 |
1616112000000 | 3343.42 |
1616371200000 | 3341.31 |
1616457600000 | 3310.61 |
1616544000000 | 3303.5 |
1616630400000 | 3306.63 |
1616716800000 | 3316.47 |
1616976000000 | 3321.01 |
1617062400000 | 3312.08 |
1617148800000 | 3281.3 |
1617235200000 | 3303.19 |
1617321600000 | 3300.45 |
1617580800000 | 3296.37 |
1617667200000 | 3310.21 |
1617753600000 | 3316.13 |
1617840000000 | 3322.81 |
1617926400000 | 3316.65 |
1618185600000 | 3281.37 |
1618272000000 | 3278.27 |
1618358400000 | 3296.67 |
1618444800000 | 3306.62 |
1618531200000 | 3321.14 |
1618790400000 | 3331.66 |
1618876800000 | 3327.9 |
1618963200000 | 3308.09 |
1619049600000 | 3316.53 |
1619136000000 | 3312.36 |
1619395200000 | 3340.6 |
1619481600000 | 3336.9 |
1619568000000 | 3349.84 |
1619654400000 | 3360.08 |
1619740800000 | 3333.78 |
1620000000000 | 3305.48 |
1620086400000 | 3293.54 |
1620172800000 | 3251.1 |
1620259200000 | 3267.11 |
1620345600000 | 3297.58 |
1620604800000 | 3303.26 |
1620691200000 | 3276.11 |
1620777600000 | 3242.75 |
1620864000000 | 3228.69 |
1620950400000 | 3196.61 |
1621209600000 | 3194.15 |
1621296000000 | 3243.58 |
1621382400000 | 3212.19 |
1621468800000 | 3211.16 |
1621555200000 | 3203.93 |
1621814400000 | 3207.73 |
1621900800000 | 3230.5 |
1621987200000 | 3238.84 |
1622073600000 | 3265.41 |
1622160000000 | 3282.04 |
1622419200000 | 3297.78 |
1622505600000 | 3313.44 |
1622592000000 | 3332.09 |
1622678400000 | 3328.45 |
1622764800000 | 3313.1 |
1623024000000 | 3325.12 |
1623110400000 | 3322.47 |
1623196800000 | 3341.63 |
1623283200000 | 3340.52 |
1623369600000 | 3348.43 |
1623628800000 | 3350.01 |
1623715200000 | 3351.42 |
1623801600000 | 3318.63 |
1623888000000 | 3273.32 |
1623974400000 | 3269.33 |
1624233600000 | 3239.97 |
1624320000000 | 3233.87 |
1624406400000 | 3227.23 |
1624492800000 | 3211.22 |
1624579200000 | 3219.4 |
1624838400000 | 3193.48 |
1624924800000 | 3188.5 |
1625011200000 | 3183.3 |
1625097600000 | 3178.69 |
1625184000000 | 3173.87 |
1625443200000 | 3189.31 |
1625529600000 | 3220.49 |
1625616000000 | 3178.02 |
1625702400000 | 3117.95 |
1625788800000 | 3131.81 |
1626048000000 | 3132.63 |
1626134400000 | 3142.14 |
1626220800000 | 3126.81 |
1626307200000 | 3130.99 |
1626393600000 | 3135.1 |
1626652800000 | 3089.11 |
1626739200000 | 3075.98 |
1626825600000 | 3076.49 |
1626912000000 | 3109.78 |
1626998400000 | 3095.64 |
1627257600000 | 3091.12 |
1627344000000 | 3085.85 |
1627430400000 | 3086.08 |
1627516800000 | 3100.3 |
1627603200000 | 3074.43 |
1627862400000 | 3072.58 |
1627948800000 | 3085.66 |
1628035200000 | 3098.02 |
1628121600000 | 3075.47 |
1628208000000 | 3068.52 |
1628467200000 | 3077.15 |
1628553600000 | 3081.41 |
1628640000000 | 3074.83 |
1628726400000 | 3079.87 |
1628812800000 | 3077.94 |
1629072000000 | 3077.53 |
1629158400000 | 3086.34 |
1629244800000 | 3111.16 |
1629331200000 | 3072.43 |
1629417600000 | 3086.99 |
1629676800000 | 3123.21 |
1629763200000 | 3152.95 |
1629849600000 | 3186.26 |
1629936000000 | 3182.56 |
1630022400000 | 3188.34 |
1630281600000 | 3238.03 |
1630368000000 | 3240.77 |
1630454400000 | 3230.25 |
1630540800000 | 3240.17 |
1630627200000 | 3240.86 |
1630886400000 | 3247.31 |
1630972800000 | 3234.16 |
1631059200000 | 3211.48 |
1631145600000 | 3200.43 |
1631232000000 | 3227.19 |
1631491200000 | 3203 |
1631577600000 | 3199.38 |
1631664000000 | 3193.79 |
1631750400000 | 3192.89 |
1631836800000 | 3169.25 |
1632096000000 | 3114.12 |
1632182400000 | 3129.96 |
1632268800000 | 3139.96 |
1632355200000 | 3159.19 |
1632441600000 | 3154.42 |
1632700800000 | 3140.72 |
1632787200000 | 3119.36 |
1632873600000 | 3111.82 |
1632960000000 | 3110.46 |
1633046400000 | 3098.25 |
1633305600000 | 3120.2 |
1633392000000 | 3109.98 |
1633478400000 | 3120.92 |
1633564800000 | 3140.59 |
1633651200000 | 3151.76 |
1633910400000 | 3160.11 |
1633996800000 | 3181.92 |
1634083200000 | 3199.48 |
1634169600000 | 3233.91 |
1634256000000 | 3238.37 |
1634515200000 | 3228.59 |
1634601600000 | 3236.61 |
1634688000000 | 3242.79 |
1634774400000 | 3228 |
1634860800000 | 3223.53 |
1635120000000 | 3223.44 |
1635206400000 | 3229.17 |
1635292800000 | 3216.58 |
1635379200000 | 3209.7 |
1635465600000 | 3223.64 |
1635724800000 | 3195.6 |
1635811200000 | 3194.97 |
1635897600000 | 3187.68 |
1635984000000 | 3200.85 |
1636070400000 | 3212.09 |
1636329600000 | 3237 |
1636416000000 | 3247.81 |
1636502400000 | 3232.12 |
1636588800000 | 3216.11 |
1636675200000 | 3233.21 |
1636934400000 | 3237.17 |
1637020800000 | 3238.89 |
1637107200000 | 3233.31 |
1637193600000 | 3234.83 |
1637280000000 | 3221.2 |
1637539200000 | 3211.21 |
1637625600000 | 3202.03 |
1637712000000 | 3196.02 |
1637798400000 | 3186.41 |
1637884800000 | 3124.51 |
1638144000000 | 3112.15 |
1638230400000 | 3081.61 |
1638316800000 | 3076.8 |
1638403200000 | 3067.3 |
1638489600000 | 3069.56 |
1638748800000 | 3071.91 |
1638835200000 | 3097.03 |
1638921600000 | 3111.71 |
1639008000000 | 3126.14 |
1639094400000 | 3114.71 |
1639353600000 | 3107.34 |
1639440000000 | 3098.71 |
1639526400000 | 3088.54 |
1639612800000 | 3119.88 |
1639699200000 | 3109.7 |
1639958400000 | 3062.21 |
1640044800000 | 3072.73 |
1640131200000 | 3072.95 |
1640217600000 | 3111.24 |
1640304000000 | 3125.51 |
1640563200000 | 3131.93 |
1640649600000 | 3150.53 |
1640736000000 | 3168.19 |
1640822400000 | 3166.46 |
1640908800000 | 3171.13 |
1641168000000 | 3163.04 |
1641254400000 | 3164.43 |
1641340800000 | 3165.48 |
1641427200000 | 3117.05 |
1641513600000 | 3110.48 |
1641772800000 | 3111.14 |
1641859200000 | 3112.8 |
1641945600000 | 3132.84 |
1642032000000 | 3155.42 |
1642118400000 | 3144.21 |
1642377600000 | 3133.57 |
1642464000000 | 3121.36 |
1642550400000 | 3112.06 |
1642636800000 | 3124.55 |
1642723200000 | 3126.58 |
1642982400000 | 3105.37 |
1643068800000 | 3077.53 |
1643155200000 | 3095.39 |
1643241600000 | 3060.3 |
1643328000000 | 3047.76 |
1643587200000 | 3065.61 |
1643673600000 | 3074.65 |
1643760000000 | 3088.97 |
1643846400000 | 3105.63 |
1643932800000 | 3117.34 |
1644192000000 | 3134.75 |
1644278400000 | 3155.4 |
1644364800000 | 3191.64 |
1644451200000 | 3198.61 |
1644537600000 | 3174.85 |
1644796800000 | 3157.38 |
1644883200000 | 3186.73 |
1644969600000 | 3210.05 |
1645056000000 | 3224.43 |
1645142400000 | 3228.41 |
1645401600000 | 3210.79 |
1645488000000 | 3186.13 |
1645574400000 | 3211.09 |
1645660800000 | 3124.69 |
1645747200000 | 3157.36 |
1646006400000 | 3151.81 |
1646092800000 | 3184.73 |
1646179200000 | 3171.09 |
1646265600000 | 3189.72 |
1646352000000 | 3165.28 |
1646611200000 | 3109.03 |
1646697600000 | 3063.71 |
1646784000000 | 3099.28 |
1646870400000 | 3139.01 |
1646956800000 | 3132.99 |
1647216000000 | 3100.65 |
1647302400000 | 3067.12 |
1647388800000 | 3120.23 |
1647475200000 | 3171.63 |
1647561600000 | 3156.41 |
1647820800000 | 3153.68 |
1647907200000 | 3166.36 |
1647993600000 | 3171.9 |
1648080000000 | 3193.33 |
1648166400000 | 3204.76 |
1648425600000 | 3206.9 |
1648512000000 | 3211.05 |
1648598400000 | 3247.84 |
1648684800000 | 3248.28 |
1648771200000 | 3253.17 |
1649030400000 | 3264.56 |
1649116800000 | 3294.76 |
1649203200000 | 3283.07 |
1649289600000 | 3252.52 |
1649376000000 | 3268.72 |
1649635200000 | 3238.52 |
1649721600000 | 3231.47 |
1649808000000 | 3246.51 |
1649894400000 | 3255.11 |
1649980800000 | 3255.23 |
1650240000000 | 3238.94 |
1650326400000 | 3247.49 |
1650412800000 | 3264.61 |
1650499200000 | 3271.43 |
1650585600000 | 3274.69 |
1650844800000 | 3235.47 |
1650931200000 | 3232.78 |
1651017600000 | 3217.57 |
1651104000000 | 3234.9 |
1651190400000 | 3234.63 |
1651449600000 | 3229.35 |
1651536000000 | 3220.95 |
1651622400000 | 3223.55 |
1651708800000 | 3224.35 |
1651795200000 | 3189.57 |
1652054400000 | 3133.59 |
1652140800000 | 3121.53 |
1652227200000 | 3120.49 |
1652313600000 | 3040.01 |
1652400000000 | 3050.77 |
1652659200000 | 3054.47 |
1652745600000 | 3094.75 |
1652832000000 | 3108.69 |
1652918400000 | 3097.34 |
1653004800000 | 3141.26 |
1653264000000 | 3136.79 |
1653350400000 | 3118.13 |
1653436800000 | 3104.73 |
1653523200000 | 3121.34 |
1653609600000 | 3149.13 |
1653868800000 | 3173 |
1653955200000 | 3187.44 |
1654041600000 | 3174.5 |
1654128000000 | 3161.74 |
1654214400000 | 3163.73 |
1654473600000 | 3169.82 |
1654560000000 | 3159.45 |
1654646400000 | 3167.58 |
1654732800000 | 3159.14 |
1654819200000 | 3108.67 |
1655078400000 | 3025.83 |
1655164800000 | 3014.48 |
1655251200000 | 2990.09 |
1655337600000 | 2980.76 |
1655424000000 | 2953.06 |
1655683200000 | 2946.9 |
1655769600000 | 2981.62 |
1655856000000 | 2947.01 |
1655942400000 | 2944.93 |
1656028800000 | 2970.75 |
1656288000000 | 2991.37 |
1656374400000 | 3008.44 |
1656460800000 | 2991.84 |
1656547200000 | 2959.6 |
1656633600000 | 2931.69 |
1656892800000 | 2916.27 |
1656979200000 | 2898.99 |
1657065600000 | 2895.02 |
1657152000000 | 2906.37 |
1657238400000 | 2930.02 |
1657497600000 | 2921.67 |
1657584000000 | 2903.93 |
1657670400000 | 2901.45 |
1657756800000 | 2879.26 |
1657843200000 | 2880.87 |
1658102400000 | 2903.3 |
1658188800000 | 2912.33 |
1658275200000 | 2927.27 |
1658361600000 | 2924.09 |
1658448000000 | 2959.18 |
1658707200000 | 2965.16 |
1658793600000 | 2969.29 |
1658880000000 | 2982.98 |
1658966400000 | 3010.83 |
1659052800000 | 3011.86 |
1659312000000 | 3056.66 |
1659398400000 | 3040.2 |
1659484800000 | 3045.49 |
1659571200000 | 3078.42 |
1659657600000 | 3083.66 |
1659916800000 | 3089.7 |
1660003200000 | 3103.22 |
1660089600000 | 3097.51 |
1660176000000 | 3140.81 |
1660262400000 | 3130.02 |
1660521600000 | 3110.47 |
1660608000000 | 3125.6 |
1660694400000 | 3125.4 |
1660780800000 | 3121.05 |
1660867200000 | 3105.02 |
1661126400000 | 3062.01 |
1661212800000 | 3076.55 |
1661299200000 | 3069.51 |
1661385600000 | 3100.14 |
1661472000000 | 3097.09 |
1661731200000 | 3056.2 |
1661817600000 | 3070.69 |
1661904000000 | 3058.78 |
1661990400000 | 3029.5 |
1662076800000 | 3032.18 |
1662336000000 | 3034.18 |
1662422400000 | 3048.16 |
1662508800000 | 3026.98 |
1662595200000 | 3048.82 |
1662681600000 | 3071.98 |
1662940800000 | 3092.38 |
1663027200000 | 3090.48 |
1663113600000 | 3047.48 |
1663200000000 | 3028.37 |
1663286400000 | 3007.2 |
1663545600000 | 2987.04 |
1663632000000 | 2990.3 |
1663718400000 | 2958 |
1663804800000 | 2954.17 |
1663891200000 | 2925.05 |
1664150400000 | 2871.52 |
1664236800000 | 2851.86 |
1664323200000 | 2802.02 |
1664409600000 | 2792.4 |
1664496000000 | 2802.02 |
1664755200000 | 2763.46 |
1664841600000 | 2823.12 |
1664928000000 | 2838.35 |
1665014400000 | 2846.68 |
1665100800000 | 2822.03 |
1665360000000 | 2778.51 |
1665446400000 | 2758.06 |
1665532800000 | 2745.97 |
1665619200000 | 2729.9 |
1665705600000 | 2721.4 |
1665964800000 | 2719.23 |
1666051200000 | 2748.45 |
1666137600000 | 2731.82 |
1666224000000 | 2753.74 |
1666310400000 | 2720.04 |
1666569600000 | 2724.12 |
1666656000000 | 2738.96 |
1666742400000 | 2793.83 |
1666828800000 | 2810.42 |
1666915200000 | 2795.67 |
1667174400000 | 2805.53 |
1667260800000 | 2815.52 |
1667347200000 | 2818.76 |
1667433600000 | 2776.57 |
1667520000000 | 2809.17 |
1667779200000 | 2827.62 |
1667865600000 | 2830.98 |
1667952000000 | 2841.84 |
1668038400000 | 2842.91 |
1668124800000 | 2950.83 |
1668384000000 | 2960.82 |
1668470400000 | 2977.73 |
1668556800000 | 2966.7 |
1668643200000 | 2954.04 |
1668729600000 | 2964.07 |
1668988800000 | 2940.67 |
1669075200000 | 2946.04 |
1669161600000 | 2948.68 |
1669248000000 | 2994.01 |
1669334400000 | 2985.14 |
1669593600000 | 2990 |
1669680000000 | 3004.3 |
1669766400000 | 3032.3 |
1669852800000 | 3073.01 |
1669939200000 | 3066.57 |
1670198400000 | 3062.11 |
1670284800000 | 3039.81 |
1670371200000 | 3022.61 |
1670457600000 | 3031.21 |
1670544000000 | 3032.83 |
1670803200000 | 3019.2199 |
1670889600000 | 3026.95 |
1670976000000 | 3062.57 |
1671062400000 | 3031.93 |
1671148800000 | 3027.02 |
1671408000000 | 3027.35 |
1671494400000 | 3020.86 |
1671580800000 | 3029.25 |
1671667200000 | 3043.84 |
1671753600000 | 3041.71 |
1672012800000 | 3044.85 |
1672099200000 | 3063.39 |
1672185600000 | 3054.91 |
1672272000000 | 3069.31 |
1672358400000 | 3079.81 |
1672617600000 | 3080.96 |
1672704000000 | 3078.12 |
1672790400000 | 3078.19 |
1672876800000 | 3081.32 |
1672963200000 | 3079.08 |
1673222400000 | 3136.17 |
1673308800000 | 3121.59 |
1673395200000 | 3133.82 |
1673481600000 | 3151.4699 |
1673568000000 | 3189.26 |
1673827200000 | 3192.5 |
1673913600000 | 3187.83 |
1674000000000 | 3216.2399 |
1674086400000 | 3215.95 |
1674172800000 | 3227.26 |
1674432000000 | 3231.84 |
1674518400000 | 3234.76 |
1674604800000 | 3259.32 |
1674691200000 | 3266.66 |
1674777600000 | 3278.7 |
1675036800000 | 3261.28 |
1675123200000 | 3227.9 |
1675209600000 | 3266.87 |
1675296000000 | 3292.23 |
1675382400000 | 3292.45 |
1675641600000 | 3239.07 |
1675728000000 | 3213.2199 |
1675814400000 | 3220.35 |
1675900800000 | 3208.65 |
1675987200000 | 3190.03 |
1676246400000 | 3175.25 |
1676332800000 | 3181.28 |
1676419200000 | 3143.69 |
1676505600000 | 3149.44 |
1676592000000 | 3122.7 |
1676851200000 | 3133.55 |
1676937600000 | 3129.2 |
1677024000000 | 3102.83 |
1677110400000 | 3095.31 |
1677196800000 | 3089.01 |
1677456000000 | 3051.45 |
1677542400000 | 3050.69 |
1677628800000 | 3060.64 |
1677715200000 | 3052.4 |
1677801600000 | 3053.7399 |
1678060800000 | 3055.2399 |
1678147200000 | 3049.6 |
1678233600000 | 3017.73 |
1678320000000 | 3014.81 |
1678406400000 | 2990.81 |
1678665600000 | 2977.98 |
1678752000000 | 2952.36 |
1678838400000 | 2977.1 |
1678924800000 | 2968.44 |
1679011200000 | 3013.26 |
1679270400000 | 2984.3 |
1679356800000 | 3009.53 |
1679443200000 | 3030.36 |
1679529600000 | 3062.4699 |
1679616000000 | 3058.39 |
1679875200000 | 3063.94 |
1679961600000 | 3102.48 |
1680048000000 | 3122.05 |
1680134400000 | 3107.79 |
1680220800000 | 3120.09 |
1680480000000 | 3134.52 |
1680566400000 | 3153.84 |
1680652800000 | 3145.4899 |
1680739200000 | 3124.32 |
1680825600000 | 3129.61 |
1681084800000 | 3126.58 |
1681171200000 | 3134.81 |
1681257600000 | 3124.12 |
1681344000000 | 3135.6 |
1681430400000 | 3141.03 |
1681689600000 | 3126.3 |
1681776000000 | 3122.67 |
1681862400000 | 3105.78 |
1681948800000 | 3112.28 |
1682035200000 | 3119.67 |
1682294400000 | 3115.81 |
1682380800000 | 3095.7399 |
1682467200000 | 3115.84 |
1682553600000 | 3109.3 |
1682640000000 | 3126.75 |
1682899200000 | 3126.67 |
1682985600000 | 3117.76 |
1683072000000 | 3138.92 |
1683158400000 | 3149.81 |
1683244800000 | 3145.81 |
1683504000000 | 3158.95 |
1683590400000 | 3153.7199 |
1683676800000 | 3166.12 |
1683763200000 | 3143.08 |
1683849600000 | 3113.16 |
1684108800000 | 3101.78 |
1684195200000 | 3099.32 |
1684281600000 | 3061.83 |
1684368000000 | 3064.48 |
1684454400000 | 3059.2 |
1684713600000 | 3061.2 |
1684800000000 | 3056.75 |
1684886400000 | 3043.29 |
1684972800000 | 3001.2199 |
1685059200000 | 3009.46 |
1685318400000 | 3010.96 |
1685404800000 | 2999.7 |
1685491200000 | 2989.85 |
1685577600000 | 2985.26 |
1685664000000 | 3005.48 |
1685923200000 | 3026.33 |
1686009600000 | 3007.64 |
1686096000000 | 3012.36 |
1686182400000 | 3022.04 |
1686268800000 | 3029.64 |
1686528000000 | 3037.63 |
1686614400000 | 3052.52 |
1686700800000 | 3068.98 |
1686787200000 | 3072.67 |
1686873600000 | 3080.8 |
1687132800000 | 3048.62 |
1687219200000 | 3025.1 |
1687305600000 | 3027.14 |
1687392000000 | 3003.51 |
1687478400000 | 2976.26 |
1687737600000 | 2974.34 |
1687824000000 | 2990.81 |
1687910400000 | 2982.4 |
1687996800000 | 2983.34 |
1688083200000 | 3002.3 |
1688342400000 | 3018.37 |
1688428800000 | 3034.12 |
1688515200000 | 3028.57 |
1688601600000 | 3004.02 |
1688688000000 | 2981.94 |
1688947200000 | 2987.07 |
1689033600000 | 3023.51 |
1689120000000 | 3048.92 |
1689206400000 | 3106.2399 |
1689292800000 | 3139.9899 |
1689552000000 | 3129.4699 |
1689638400000 | 3125.55 |
1689724800000 | 3129.4 |
1689811200000 | 3140.09 |
1689897600000 | 3133.36 |
1690156800000 | 3127.98 |
1690243200000 | 3145.66 |
1690329600000 | 3154.51 |
1690416000000 | 3168.93 |
1690502400000 | 3156.07 |
1690761600000 | 3166.78 |
1690848000000 | 3158.14 |
1690934400000 | 3117.54 |
1691020800000 | 3100.35 |
1691107200000 | 3090.56 |
1691366400000 | 3103.64 |
1691452800000 | 3083.13 |
1691539200000 | 3109.52 |
1691625600000 | 3100.33 |
1691712000000 | 3088.48 |
1691971200000 | 3067.65 |
1692057600000 | 3056.73 |
1692144000000 | 3060.02 |
1692230400000 | 3056.51 |
1692316800000 | 3042.09 |
1692576000000 | 3041.86 |
1692662400000 | 3054.62 |
1692748800000 | 3057.81 |
1692835200000 | 3064.28 |
1692921600000 | 3066.2 |
1693180800000 | 3076.2 |
1693267200000 | 3096.36 |
1693353600000 | 3111.15 |
1693440000000 | 3101.2399 |
1693526400000 | 3097.55 |
1693785600000 | 3081.13 |
1693872000000 | 3063.07 |
1693958400000 | 3060.57 |
1694044800000 | 3058.79 |
1694131200000 | 3059.01 |
1694390400000 | 3066.75 |
1694476800000 | 3057.86 |
1694563200000 | 3044.94 |
1694649600000 | 3051.05 |
1694736000000 | 3060.87 |
1694995200000 | 3039.17 |
1695081600000 | 3031.82 |
1695168000000 | 3033.7199 |
1695254400000 | 3012.11 |
1695340800000 | 3024.87 |
1695600000000 | 3009.35 |
1695686400000 | 2985.32 |
1695772800000 | 2973.7199 |
1695859200000 | 2969.2 |
1695945600000 | 2986.29 |
1696204800000 | 2952.11 |
1696291200000 | 2924.61 |
1696377600000 | 2895.44 |
1696464000000 | 2894.66 |
1696550400000 | 2889.91 |
1696809600000 | 2892.76 |
1696896000000 | 2922.9899 |
1696982400000 | 2940.59 |
1697068800000 | 2947.23 |
1697155200000 | 2930.03 |
1697414400000 | 2906.92 |
1697500800000 | 2917.69 |
1697587200000 | 2886.33 |
1697673600000 | 2844.2199 |
1697760000000 | 2814.77 |
1698019200000 | 2784.31 |
1698105600000 | 2815.35 |
1698192000000 | 2814.6 |
1698278400000 | 2789.98 |
1698364800000 | 2798.17 |
1698624000000 | 2803.42 |
1698710400000 | 2802.08 |
1698796800000 | 2780.98 |
1698883200000 | 2825.12 |
1698969600000 | 2886.4899 |
1699228800000 | 2935.02 |
1699315200000 | 2917.7399 |
1699401600000 | 2894.75 |
1699488000000 | 2893.11 |
1699574400000 | 2862.03 |
1699833600000 | 2860.88 |
1699920000000 | 2869.14 |
1700006400000 | 2945.86 |
1700092800000 | 2934.06 |
1700179200000 | 2949.57 |
1700438400000 | 2956.8 |
1700524800000 | 2969.9699 |
1700611200000 | 2953.34 |
1700697600000 | 2958.98 |
1700784000000 | 2942.62 |
1701043200000 | 2947.37 |
1701129600000 | 2954.25 |
1701216000000 | 2970.2199 |
1701302400000 | 2957.58 |
1701388800000 | 2956.9899 |
1701648000000 | 2963.2399 |
1701734400000 | 2955.29 |
1701820800000 | 2956.54 |
1701907200000 | 2941.29 |
1701993600000 | 2956.35 |
1702252800000 | 2937.63 |
1702339200000 | 2939.52 |
1702425600000 | 2922.29 |
1702512000000 | 3001.79 |
1702598400000 | 3018.2399 |
1702857600000 | 2986.57 |
1702944000000 | 3000.11 |
1703030400000 | 3010.61 |
1703116800000 | 3017.94 |
1703203200000 | 3041.87 |
1703462400000 | 3042.27 |
1703548800000 | 3044.09 |
1703635200000 | 3065.71 |
1703721600000 | 3102.25 |
1703808000000 | 3112.02 |
1704153600000 | 3114.1 |
1704240000000 | 3094.3 |
1704326400000 | 3097.18 |
1704412800000 | 3104.9 |
1704672000000 | 3096.05 |
1704758400000 | 3086.05 |
1704844800000 | 3074.64 |
1704931200000 | 3080.7 |
1705017600000 | 3089.42 |
1705276800000 | 3091.08 |
1705363200000 | 3056.45 |
1705449600000 | 3015.9899 |
1705536000000 | 2999.4899 |
1705622400000 | 3006.3 |
1705881600000 | 3001.57 |
1705968000000 | 2990.58 |
1706054400000 | 3019.31 |
1706140800000 | 2996.44 |
1706227200000 | 2995.64 |
1706486400000 | 2992.68 |
1706572800000 | 3005.03 |
1706659200000 | 3004.37 |
1706745600000 | 2989.56 |
1706832000000 | 3021.91 |
1707091200000 | 2967.2399 |
1707177600000 | 2978.73 |
1707264000000 | 2994.13 |
1707350400000 | 2976.91 |
1707436800000 | 2981.15 |
1707696000000 | 2986.18 |
1707782400000 | 2988.17 |
1707868800000 | 2976.69 |
1707955200000 | 3005.68 |
1708041600000 | 3017.58 |
1708300800000 | 3002.38 |
1708387200000 | 3025.85 |
1708473600000 | 3019.71 |
1708560000000 | 3046.54 |
1708646400000 | 3020.13 |
1708905600000 | 3008.19 |
1708992000000 | 3012.92 |
1709078400000 | 2993.88 |
1709164800000 | 3005.9699 |
1709251200000 | 2998.59 |
1709510400000 | 3002.76 |
1709596800000 | 2985.87 |
1709683200000 | 2999.01 |
1709769600000 | 3012.83 |
1709856000000 | 3042.18 |
1710115200000 | 3041.78 |
1710201600000 | 3038.27 |
1710288000000 | 3042.81 |
1710374400000 | 3060.29 |
1710460800000 | 3031.7399 |
1710720000000 | 3020.7199 |
1710806400000 | 3008.41 |
1710892800000 | 3011.69 |
1710979200000 | 3057.1 |
1711065600000 | 3034 |
1711324800000 | 3030.91 |
1711411200000 | 3050.56 |
1711497600000 | 3040.29 |
1711584000000 | 3033.65 |
1711670400000 | 3038.32 |
1711929600000 | 3042.9699 |
1712016000000 | 3048.34 |
1712102400000 | 3035.43 |
1712188800000 | 3053.18 |
1712275200000 | 3051.12 |
1712534400000 | 3051.95 |
1712620800000 | 3076.13 |
1712707200000 | 3071.66 |
1712793600000 | 3048.48 |
1712880000000 | 3027.57 |
1713139200000 | 2994.2199 |
1713225600000 | 2944.81 |
1713312000000 | 2926.28 |
1713398400000 | 2943.16 |
1713484800000 | 2910.77 |
1713744000000 | 2935.48 |
1713830400000 | 2961.07 |
1713916800000 | 2987.36 |
1714003200000 | 2982.23 |
1714089600000 | 2981.78 |
1714348800000 | 3019.83 |
1714435200000 | 3023.64 |
1714521600000 | 3023.2399 |
1714608000000 | 3018.89 |
1714694400000 | 3037.58 |
1714953600000 | 3064.18 |
1715040000000 | 3058.88 |
1715126400000 | 3052.59 |
1715212800000 | 3050.31 |
1715299200000 | 3062.4899 |
1715558400000 | 3078.29 |
1715644800000 | 3089 |
1715731200000 | 3094.96 |
1715817600000 | 3123.66 |
1715904000000 | 3126.16 |
1716163200000 | 3133.2 |
1716249600000 | 3118.78 |
1716336000000 | 3121.61 |
1716422400000 | 3125.09 |
1716508800000 | 3110.61 |
1716768000000 | 3109.53 |
1716854400000 | 3116.39 |
1716940800000 | 3103.25 |
1717027200000 | 3097.39 |
1717113600000 | 3065.66 |
1717372800000 | 3084.85 |
1717459200000 | 3082.69 |
1717545600000 | 3077.46 |
1717632000000 | 3093.66 |
1717718400000 | 3103.7 |
1717977600000 | 3066.7199 |
1718064000000 | 3063.06 |
1718150400000 | 3064.8 |
1718236800000 | 3072.76 |
1718323200000 | 3043.02 |
1718582400000 | 3041 |
1718668800000 | 3034.08 |
1718755200000 | 3032.91 |
1718841600000 | 3017.7399 |
1718928000000 | 3024.67 |
1719187200000 | 3027.9699 |
1719273600000 | 3028.34 |
1719360000000 | 3026.06 |
1719446400000 | 3022.17 |
1719532800000 | 3032.32 |
1719792000000 | 3032.62 |
1719878400000 | 3023.59 |
1719964800000 | 3060.78 |
1720051200000 | 3080.77 |
1720137600000 | 3080.4899 |
1720396800000 | 3091.4 |
1720483200000 | 3092.21 |
1720569600000 | 3099.04 |
1720656000000 | 3139.57 |
1720742400000 | 3162.6 |
1721001600000 | 3162.37 |
1721088000000 | 3159.73 |
1721174400000 | 3180.15 |
1721260800000 | 3178.67 |
1721347200000 | 3152.6 |
1721606400000 | 3133.78 |
1721692800000 | 3148.14 |
1721779200000 | 3144.45 |
1721865600000 | 3118 |
1721952000000 | 3140.51 |
1722211200000 | 3152.89 |
1722297600000 | 3141.1 |
1722384000000 | 3179.35 |
1722470400000 | 3185.1 |
1722556800000 | 3155.17 |
1722816000000 | 3040.55 |
1722902400000 | 3039.33 |
1722988800000 | 3082.32 |
1723075200000 | 3100.09 |
1723161600000 | 3122.13 |
1723420800000 | 3120.04 |
1723507200000 | 3161.2399 |
1723593600000 | 3200.5 |
1723680000000 | 3192 |
1723766400000 | 3224.82 |
1724025600000 | 3270.61 |
1724112000000 | 3287.33 |
1724198400000 | 3291.86 |
1724284800000 | 3303 |
1724371200000 | 3316.11 |
1724630400000 | 3342.75 |
1724716800000 | 3335.61 |
1724803200000 | 3325.27 |
1724889600000 | 3306 |
1724976000000 | 3325.9899 |
1725235200000 | 3328.58 |
1725321600000 | 3320.07 |
1725408000000 | 3311.32 |
1725494400000 | 3353.79 |
1725580800000 | 3365.95 |
1725840000000 | 3338.61 |
1725926400000 | 3361.45 |
1726012800000 | 3368.4 |
1726099200000 | 3403.04 |
1726185600000 | 3430.03 |
1726444800000 | 3450.01 |
1726531200000 | 3493.82 |
1726617600000 | 3489.79 |
1726704000000 | 3548.46 |
1726790400000 | 3543.14 |
1727049600000 | 3553.06 |
1727136000000 | 3575.65 |
1727222400000 | 3574.67 |
1727308800000 | 3590.92 |
1727395200000 | 3597.99 |
1727654400000 | 3586.29 |
1727740800000 | 3593.98 |
1727827200000 | 3560.1 |
1727913600000 | 3525.57 |
1728000000000 | 3522.49 |
1728259200000 | 3517.15 |
1728345600000 | 3499.53 |
1728432000000 | 3494.7 |
1728518400000 | 3481.82 |
1728604800000 | 3495.45 |
1728864000000 | 3499.01 |
1728950400000 | 3484.8 |
1729036800000 | 3506.29 |
1729123200000 | 3512.95 |
1729209600000 | 3520.44 |
1729468800000 | 3499.2 |
1729555200000 | 3482.86 |
1729641600000 | 3475.19 |
1729728000000 | 3445.53 |
1729814400000 | 3419.86 |
1730073600000 | 3403.33 |
1730160000000 | 3391.97 |
1730246400000 | 3394.13 |
1730332800000 | 3393.39 |
1730419200000 | 3380.75 |
1730678400000 | 3403.44 |
1730764800000 | 3433.08 |
1730851200000 | 3385.6 |
1730937600000 | 3367.17 |
1731024000000 | 3363.11 |
1731283200000 | 3323.05 |
1731369600000 | 3313.27 |
1731456000000 | 3300 |
1731542400000 | 3255.59 |
1731628800000 | 3248.16 |
1731888000000 | 3258.56 |
1731974400000 | 3302.89 |
1732060800000 | 3301.86 |
1732147200000 | 3289.69 |
1732233600000 | 3307.03 |
1732492800000 | 3326.5 |
1732579200000 | 3300.62 |
1732665600000 | 3306.64 |
1732752000000 | 3278.86 |
1732838400000 | 3261.12 |
STOXX ASEAN Mid Cap | STOXX World AC Mid Cap | |
---|---|---|
2017 | 24.43637059755 | 25.210321320904 |
2018 | -12.825889551841 | -12.984208996649 |
2019 | 14.483686452107 | 24.862664680001 |
2020 | 7.8314754893586 | 14.898884016014 |
2021 | -5.591251852295 | 14.853796547019 |
2022 | -2.8797305692302 | -19.210084097704 |
2023 | 1.0458437371158 | 16.218557138981 |
2024 | 5.2228901812499 | 18.051500440846 |
Methodology
The STOXX ASEAN Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from ASEAN covering approximately 15% of investable market capitalization. STOXX ASEAN Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1213344760 | SWASEMGR | .SWASEMGR | |
Price EUR | CH1213344778 | SWASEMP | .SWASEMP | |
Net Return EUR | CH1213344752 | SWASEMR | .SWASEMR | |
Net Return USD | CH1213344729 | SWASEMV | .SWASEMV | |
Gross Return USD | CH1213344737 | SWASEMGV | .SWASEMGV | |
Price USD | CH1213344745 | SWASEML | .SWASEML |
Quick Facts
Weighting | Free-float market capitalization |
Cap Factor | N/A |
No. of components | Variable |
Review frequency | Semi Annual |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 1000 as of March. 21, 1997 |
History | Available from Mar. 21, 1997 |
Inception date | November. 16, 2022 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Singapore Exchange Ltd. | Financial Services | Singapore | 4.886% |
KEPPEL | Utilities | Singapore | 4.528% |
CAPITALAND ASCENDAS REIT | Real Estate | Singapore | 4.323% |
Singapore Technologies Enginee | Industrial Goods and Services | Singapore | 3.179% |
YANGZIJIANG SHIPBUILDING | Industrial Goods and Services | Singapore | 3.075% |
Hongkong Land Holdings Ltd. | Real Estate | Singapore | 2.933% |
GOTO GOJEK TOKOPEDIA | Technology | Indonesia | 2.660% |
Gamuda Bhd | Construction and Materials | Malaysia | 2.581% |
MAPLETREE INDUSTIAL TST | Real Estate | Singapore | 2.242% |
SembCorp Industries Ltd. | Utilities | Singapore | 2.208% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.