Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Developed Eurozone Small Cap
Index Description
The STOXX Developed Eurozone Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Developed Eurozone covering approximately 15% of investable market capitalization. STOXX Developed Eurozone Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Developed Eurozone Small Cap | 1,211.7 | 725.0 | 1.0 | 0.4 | 11.9 | 0.0 | 1.6 | 0.0 | 17.8 |
STOXX Developed World Small Cap | 10,672.9 | 8,915.4 | 1.5 | 0.6 | 42.7 | 0.0 | 0.5 | 0.0 | 13.9 |
Supersector weighting (top 10)
Industrial Goods and Services | 17.2 |
---|---|
Technology | 9.7 |
Banks | 8.5 |
Real Estate | 8.1 |
Chemicals | 6.8 |
Consumer Products and Services | 6.7 |
Construction and Materials | 5.4 |
Financial Services | 5.1 |
Health Care | 4.7 |
Automobiles and Parts | 4.2 |
Country weighting
Germany | 27.1 |
---|---|
France | 23.1 |
Italy | 14.2 |
Netherlands | 11.1 |
Spain | 10.2 |
Finland | 5.2 |
Belgium | 4.4 |
Ireland | 2.5 |
Portugal | 1.3 |
Austria | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Developed Eurozone Small Cap | -5.4 | 3.0 | 22.5 | -7.6 | 29.8 | N/A | N/A | 22.4 | -2.6 | 5.3 |
STOXX Developed World Small Cap | -2.4 | 9.0 | 30.5 | -0.7 | 43.9 | N/A | N/A | 30.4 | -0.2 | 7.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Developed Eurozone Small Cap | N/A | N/A | 15.9 | 22.0 | 22.0 | N/A | N/A | 1.4 | -0.2 | 0.2 |
STOXX Developed World Small Cap | N/A | N/A | 15.0 | 18.3 | 20.8 | N/A | N/A | 1.7 | -0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Developed Eurozone Small Cap | 0.8 | 0.7 | 0.7 | 0.7 | 0.8 | 6.4 | 11.3 | 11.7 | 15.3 | 15.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Developed Eurozone Small Cap | 0.8 | 0.7 | 0.8 | 0.9 | 0.8 | -5.7 | -0.6 | -0.6 | -0.2 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
BENCHMARK INDICES
STOXX Developed Eurozone Small Cap
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Developed Eurozone Small Cap | 0.0 | 13.1 | 11.2 | 11.2 | 2.9 | 3.1 | 0.6 | 8.6 |
STOXX Developed World Small Cap | -0.1 | 21.3 | 15.4 | 15.4 | 2.0 | 2.0 | 1.1 | 5.3 |
Performance and annual returns
STOXX Developed Eurozone Small Cap | |
---|---|
858902400000 | 1000 |
859161600000 | 994.26 |
859248000000 | 999.87 |
859334400000 | 1008.21 |
859420800000 | 1022.05 |
859507200000 | 1021.11 |
859766400000 | 1022.56 |
859852800000 | 1002.83 |
859939200000 | 1000.36 |
860025600000 | 994.66 |
860112000000 | 996.12 |
860371200000 | 992.24 |
860457600000 | 992.12 |
860544000000 | 991.9 |
860630400000 | 989.35 |
860716800000 | 984.81 |
860976000000 | 982.35 |
861062400000 | 988.2 |
861148800000 | 987.6 |
861235200000 | 987.84 |
861321600000 | 989.51 |
861580800000 | 993.06 |
861667200000 | 984.78 |
861753600000 | 989.74 |
861840000000 | 990 |
861926400000 | 982.61 |
862185600000 | 979.32 |
862272000000 | 982.88 |
862358400000 | 983.89 |
862444800000 | 991.13 |
862531200000 | 990.5 |
862790400000 | 994.58 |
862876800000 | 997.94 |
862963200000 | 997.88 |
863049600000 | 1004.5 |
863136000000 | 1017.32 |
863395200000 | 1016.05 |
863481600000 | 1021.78 |
863568000000 | 1022.28 |
863654400000 | 1023.23 |
863740800000 | 1029.48 |
864000000000 | 1022.43 |
864086400000 | 1026.69 |
864172800000 | 1036.06 |
864259200000 | 1034.27 |
864345600000 | 1040.41 |
864604800000 | 1034.86 |
864691200000 | 1032 |
864777600000 | 1023.96 |
864864000000 | 1023.08 |
864950400000 | 1010.97 |
865209600000 | 1000.93 |
865296000000 | 1009.76 |
865382400000 | 1012.6 |
865468800000 | 1019.49 |
865555200000 | 1024.89 |
865814400000 | 1035.07 |
865900800000 | 1027.12 |
865987200000 | 1031.06 |
866073600000 | 1035.98 |
866160000000 | 1032.83 |
866419200000 | 1038.78 |
866505600000 | 1029.3 |
866592000000 | 1032.45 |
866678400000 | 1038.22 |
866764800000 | 1040.51 |
867024000000 | 1050.37 |
867110400000 | 1049.62 |
867196800000 | 1060.57 |
867283200000 | 1058.39 |
867369600000 | 1052.82 |
867628800000 | 1049.04 |
867715200000 | 1057 |
867801600000 | 1056.44 |
867888000000 | 1065.27 |
867974400000 | 1067.58 |
868233600000 | 1079.12 |
868320000000 | 1069.98 |
868406400000 | 1072.37 |
868492800000 | 1073.52 |
868579200000 | 1072.56 |
868838400000 | 1061.26 |
868924800000 | 1054.09 |
869011200000 | 1070.29 |
869097600000 | 1071.17 |
869184000000 | 1064.93 |
869443200000 | 1057.68 |
869529600000 | 1058.07 |
869616000000 | 1062.11 |
869702400000 | 1051.15 |
869788800000 | 1051.19 |
870048000000 | 1050.15 |
870134400000 | 1047.49 |
870220800000 | 1046.38 |
870307200000 | 1050.36 |
870393600000 | 1037.23 |
870652800000 | 1024.93 |
870739200000 | 1013.29 |
870825600000 | 1019.88 |
870912000000 | 1029.52 |
870998400000 | 1035.01 |
871257600000 | 1026.47 |
871344000000 | 1026.59 |
871430400000 | 1030.24 |
871516800000 | 1025.47 |
871603200000 | 1035.69 |
871862400000 | 1018.78 |
871948800000 | 1025.22 |
872035200000 | 1024.27 |
872121600000 | 1032.77 |
872208000000 | 1030.32 |
872467200000 | 1031.64 |
872553600000 | 1032.27 |
872640000000 | 1025.22 |
872726400000 | 1024.96 |
872812800000 | 1014.66 |
873072000000 | 1014.84 |
873158400000 | 1017.67 |
873244800000 | 1025.51 |
873331200000 | 1024.99 |
873417600000 | 1033.05 |
873676800000 | 1029.81 |
873763200000 | 1027.23 |
873849600000 | 1028.64 |
873936000000 | 1027.03 |
874022400000 | 1035.6 |
874281600000 | 1044.79 |
874368000000 | 1047.75 |
874454400000 | 1055.07 |
874540800000 | 1059.26 |
874627200000 | 1064.91 |
874886400000 | 1065.42 |
874972800000 | 1064.46 |
875059200000 | 1081.54 |
875145600000 | 1085.25 |
875232000000 | 1089.31 |
875491200000 | 1090.38 |
875577600000 | 1094.27 |
875664000000 | 1088.75 |
875750400000 | 1092.84 |
875836800000 | 1102.75 |
876096000000 | 1100.75 |
876182400000 | 1103.39 |
876268800000 | 1102.61 |
876355200000 | 1092.77 |
876441600000 | 1085.77 |
876700800000 | 1097.41 |
876787200000 | 1098.33 |
876873600000 | 1100.1 |
876960000000 | 1106.46 |
877046400000 | 1082.01 |
877305600000 | 1080.7 |
877392000000 | 1080.82 |
877478400000 | 1080.6 |
877564800000 | 1059.77 |
877651200000 | 1061.45 |
877910400000 | 1044.98 |
877996800000 | 1006.21 |
878083200000 | 1042.31 |
878169600000 | 1035.14 |
878256000000 | 1044.42 |
878515200000 | 1048.83 |
878601600000 | 1055.57 |
878688000000 | 1059.43 |
878774400000 | 1057.79 |
878860800000 | 1049.27 |
879120000000 | 1046.54 |
879206400000 | 1042.87 |
879292800000 | 1026.31 |
879379200000 | 1025.79 |
879465600000 | 1022.15 |
879724800000 | 1031.7 |
879811200000 | 1038.38 |
879897600000 | 1029.78 |
879984000000 | 1035.23 |
880070400000 | 1033.82 |
880329600000 | 1028.74 |
880416000000 | 1025.72 |
880502400000 | 1024.24 |
880588800000 | 1026.97 |
880675200000 | 1028.66 |
880934400000 | 1034.27 |
881020800000 | 1036.46 |
881107200000 | 1040.66 |
881193600000 | 1048.38 |
881280000000 | 1043.09 |
881539200000 | 1040.64 |
881625600000 | 1038.88 |
881712000000 | 1042.34 |
881798400000 | 1036.29 |
881884800000 | 1038.46 |
882144000000 | 1035.98 |
882230400000 | 1035.18 |
882316800000 | 1041.56 |
882403200000 | 1042.32 |
882489600000 | 1033 |
882748800000 | 1029.46 |
882835200000 | 1034.98 |
882921600000 | 1036.8 |
883008000000 | 1036.98 |
883094400000 | 1034.83 |
883353600000 | 1038.09 |
883440000000 | 1042.2 |
883526400000 | 1037.92 |
883699200000 | 1048.87 |
883958400000 | 1053.55 |
884044800000 | 1041.57 |
884131200000 | 1040.33 |
884217600000 | 1040.98 |
884304000000 | 1039.34 |
884563200000 | 1019.75 |
884649600000 | 1032.88 |
884736000000 | 1039.89 |
884822400000 | 1038.74 |
884908800000 | 1054.09 |
885168000000 | 1056.22 |
885254400000 | 1062.37 |
885340800000 | 1068.69 |
885427200000 | 1081.66 |
885513600000 | 1093.76 |
885772800000 | 1098.09 |
885859200000 | 1103.18 |
885945600000 | 1101.75 |
886032000000 | 1099.94 |
886118400000 | 1102.96 |
886377600000 | 1118.23 |
886464000000 | 1122.12 |
886550400000 | 1128.84 |
886636800000 | 1148.71 |
886723200000 | 1148.56 |
886982400000 | 1141.84 |
887068800000 | 1147.23 |
887155200000 | 1147.22 |
887241600000 | 1146.55 |
887328000000 | 1138.46 |
887587200000 | 1147.15 |
887673600000 | 1155.46 |
887760000000 | 1160.1 |
887846400000 | 1157.69 |
887932800000 | 1157.44 |
888192000000 | 1181.33 |
888278400000 | 1179.03 |
888364800000 | 1183.06 |
888451200000 | 1192.41 |
888537600000 | 1200.24 |
888796800000 | 1218.58 |
888883200000 | 1223.25 |
888969600000 | 1215.86 |
889056000000 | 1206.24 |
889142400000 | 1224.21 |
889401600000 | 1249.05 |
889488000000 | 1252.98 |
889574400000 | 1253.78 |
889660800000 | 1264.37 |
889747200000 | 1281.99 |
890006400000 | 1295.35 |
890092800000 | 1305.83 |
890179200000 | 1294.11 |
890265600000 | 1297.91 |
890352000000 | 1305.98 |
890611200000 | 1313.69 |
890697600000 | 1322.8 |
890784000000 | 1336.98 |
890870400000 | 1337.71 |
890956800000 | 1348.94 |
891216000000 | 1342.64 |
891302400000 | 1345.53 |
891388800000 | 1374.61 |
891475200000 | 1388.25 |
891561600000 | 1381.18 |
891820800000 | 1402.26 |
891907200000 | 1406.29 |
891993600000 | 1395.92 |
892080000000 | 1405.94 |
892166400000 | 1453.14 |
892425600000 | 1485.73 |
892512000000 | 1552.08 |
892598400000 | 1554.33 |
892684800000 | 1529.42 |
892771200000 | 1526.16 |
893030400000 | 1550.32 |
893116800000 | 1559.79 |
893203200000 | 1552.66 |
893289600000 | 1526.13 |
893376000000 | 1511.69 |
893635200000 | 1459.37 |
893721600000 | 1480.49 |
893808000000 | 1477.24 |
893894400000 | 1499.88 |
893980800000 | 1517.32 |
894240000000 | 1554.04 |
894326400000 | 1554.96 |
894412800000 | 1557.08 |
894499200000 | 1542.75 |
894585600000 | 1544.51 |
894844800000 | 1550.13 |
894931200000 | 1542.03 |
895017600000 | 1540.03 |
895104000000 | 1537.97 |
895190400000 | 1527.81 |
895449600000 | 1516.39 |
895536000000 | 1534.96 |
895622400000 | 1558.7 |
895708800000 | 1571.37 |
895795200000 | 1576.1 |
896054400000 | 1590.2 |
896140800000 | 1590.32 |
896227200000 | 1557.07 |
896313600000 | 1564.23 |
896400000000 | 1569.27 |
896659200000 | 1566.86 |
896745600000 | 1572.53 |
896832000000 | 1587.2 |
896918400000 | 1587.65 |
897004800000 | 1596.63 |
897264000000 | 1604.18 |
897350400000 | 1592.42 |
897436800000 | 1573.53 |
897523200000 | 1556.98 |
897609600000 | 1537.26 |
897868800000 | 1504.6 |
897955200000 | 1517.56 |
898041600000 | 1550.73 |
898128000000 | 1543.91 |
898214400000 | 1546.68 |
898473600000 | 1527.87 |
898560000000 | 1518.12 |
898646400000 | 1521.99 |
898732800000 | 1538.84 |
898819200000 | 1525.85 |
899078400000 | 1531.45 |
899164800000 | 1533.99 |
899251200000 | 1540.89 |
899337600000 | 1545.76 |
899424000000 | 1557.63 |
899683200000 | 1570.68 |
899769600000 | 1571.45 |
899856000000 | 1572.95 |
899942400000 | 1562.43 |
900028800000 | 1560.61 |
900288000000 | 1575.8 |
900374400000 | 1583.5 |
900460800000 | 1583.17 |
900547200000 | 1588.54 |
900633600000 | 1599.93 |
900892800000 | 1605.24 |
900979200000 | 1592.6 |
901065600000 | 1573.71 |
901152000000 | 1558.79 |
901238400000 | 1562.42 |
901497600000 | 1546.16 |
901584000000 | 1557.09 |
901670400000 | 1542.01 |
901756800000 | 1546.44 |
901843200000 | 1542.07 |
902102400000 | 1513.63 |
902188800000 | 1513.62 |
902275200000 | 1494.72 |
902361600000 | 1486.64 |
902448000000 | 1497.6 |
902707200000 | 1484.62 |
902793600000 | 1442.68 |
902880000000 | 1461.79 |
902966400000 | 1445.36 |
903052800000 | 1444.18 |
903312000000 | 1444.34 |
903398400000 | 1455.31 |
903484800000 | 1461.81 |
903571200000 | 1451.7 |
903657600000 | 1421.12 |
903916800000 | 1407.25 |
904003200000 | 1427.64 |
904089600000 | 1393.74 |
904176000000 | 1348.8 |
904262400000 | 1351.75 |
904521600000 | 1354.59 |
904608000000 | 1328.6 |
904694400000 | 1360.75 |
904780800000 | 1353.9 |
904867200000 | 1349.63 |
905126400000 | 1362.45 |
905212800000 | 1383.44 |
905299200000 | 1385.87 |
905385600000 | 1364.68 |
905472000000 | 1346.29 |
905731200000 | 1367.92 |
905817600000 | 1368.1 |
905904000000 | 1371.28 |
905990400000 | 1334.13 |
906076800000 | 1310.83 |
906336000000 | 1261.3 |
906422400000 | 1276.85 |
906508800000 | 1288.31 |
906595200000 | 1299.89 |
906681600000 | 1283.67 |
906940800000 | 1284.67 |
907027200000 | 1282.64 |
907113600000 | 1264.96 |
907200000000 | 1225.08 |
907286400000 | 1189.32 |
907545600000 | 1173.93 |
907632000000 | 1192.47 |
907718400000 | 1205.89 |
907804800000 | 1170.11 |
907891200000 | 1168.64 |
908150400000 | 1190.63 |
908236800000 | 1217.07 |
908323200000 | 1232.79 |
908409600000 | 1269.13 |
908496000000 | 1297.71 |
908755200000 | 1301.55 |
908841600000 | 1316.24 |
908928000000 | 1306.65 |
909014400000 | 1314.45 |
909100800000 | 1317.09 |
909360000000 | 1317.11 |
909446400000 | 1340.01 |
909532800000 | 1320.87 |
909619200000 | 1329.02 |
909705600000 | 1347.42 |
909964800000 | 1379.38 |
910051200000 | 1376.17 |
910137600000 | 1393.83 |
910224000000 | 1394.01 |
910310400000 | 1393.46 |
910569600000 | 1373.97 |
910656000000 | 1356.13 |
910742400000 | 1368.77 |
910828800000 | 1311.41 |
910915200000 | 1310.65 |
911174400000 | 1339.97 |
911260800000 | 1336.65 |
911347200000 | 1333.8 |
911433600000 | 1332.46 |
911520000000 | 1339.65 |
911779200000 | 1344.51 |
911865600000 | 1343.32 |
911952000000 | 1346.12 |
912038400000 | 1362.35 |
912124800000 | 1365.43 |
912384000000 | 1370.66 |
912470400000 | 1347.93 |
912556800000 | 1349.89 |
912643200000 | 1353.22 |
912729600000 | 1353.63 |
912988800000 | 1355.26 |
913075200000 | 1360.6 |
913161600000 | 1358.95 |
913248000000 | 1365.61 |
913334400000 | 1351.04 |
913593600000 | 1335.96 |
913680000000 | 1335.94 |
913766400000 | 1330.89 |
913852800000 | 1339.18 |
913939200000 | 1344.96 |
914198400000 | 1356.23 |
914284800000 | 1358.98 |
914371200000 | 1375.67 |
914457600000 | 1372.18 |
914544000000 | 1396.95 |
914803200000 | 1441.74 |
914889600000 | 1446.51 |
914976000000 | 1453.78 |
915062400000 | 1460 |
915408000000 | 1513.31 |
915494400000 | 1507.48 |
915580800000 | 1500.52 |
915667200000 | 1507.3 |
915753600000 | 1496.3 |
916012800000 | 1486.07 |
916099200000 | 1469.47 |
916185600000 | 1434.98 |
916272000000 | 1448.31 |
916358400000 | 1437.43 |
916617600000 | 1465.18 |
916704000000 | 1461.81 |
916790400000 | 1467.03 |
916876800000 | 1460.07 |
916963200000 | 1435.9 |
917222400000 | 1431.7 |
917308800000 | 1452.1 |
917395200000 | 1458.22 |
917481600000 | 1440.22 |
917568000000 | 1442.15 |
917827200000 | 1440.25 |
917913600000 | 1445.74 |
918000000000 | 1439.63 |
918086400000 | 1433.54 |
918172800000 | 1430.21 |
918432000000 | 1434.18 |
918518400000 | 1414.62 |
918604800000 | 1406.03 |
918691200000 | 1408.95 |
918777600000 | 1423.94 |
919036800000 | 1415.09 |
919123200000 | 1414.48 |
919209600000 | 1410.86 |
919296000000 | 1404.98 |
919382400000 | 1393.54 |
919641600000 | 1396.47 |
919728000000 | 1399.2 |
919814400000 | 1399.39 |
919900800000 | 1399.15 |
919987200000 | 1390.94 |
920246400000 | 1365.14 |
920332800000 | 1367.37 |
920419200000 | 1355.42 |
920505600000 | 1347.51 |
920592000000 | 1354.39 |
920851200000 | 1362.61 |
920937600000 | 1364.89 |
921024000000 | 1364.07 |
921110400000 | 1354.09 |
921196800000 | 1366.23 |
921456000000 | 1373.51 |
921542400000 | 1375.87 |
921628800000 | 1382.72 |
921715200000 | 1373.51 |
921801600000 | 1370.58 |
922060800000 | 1363.61 |
922147200000 | 1350.7 |
922233600000 | 1329.85 |
922320000000 | 1340.88 |
922406400000 | 1327.75 |
922665600000 | 1333.99 |
922752000000 | 1333.48 |
922838400000 | 1347.56 |
922924800000 | 1347.27 |
923011200000 | 1383.34 |
923270400000 | 1409.76 |
923356800000 | 1470.21 |
923443200000 | 1465.58 |
923529600000 | 1464.57 |
923616000000 | 1470.18 |
923875200000 | 1474.03 |
923961600000 | 1481.96 |
924048000000 | 1493.52 |
924134400000 | 1481.87 |
924220800000 | 1478.91 |
924480000000 | 1486.48 |
924566400000 | 1459.6 |
924652800000 | 1458.87 |
924739200000 | 1465.31 |
924825600000 | 1466.22 |
925084800000 | 1467.21 |
925171200000 | 1491.19 |
925257600000 | 1484.77 |
925344000000 | 1483.14 |
925430400000 | 1486.36 |
925689600000 | 1490.99 |
925776000000 | 1503.41 |
925862400000 | 1509.93 |
925948800000 | 1516.05 |
926035200000 | 1510.98 |
926294400000 | 1512.1 |
926380800000 | 1502.18 |
926467200000 | 1492.22 |
926553600000 | 1498.29 |
926640000000 | 1493.28 |
926899200000 | 1473.55 |
926985600000 | 1479.02 |
927072000000 | 1494.04 |
927158400000 | 1499.99 |
927244800000 | 1497.17 |
927504000000 | 1504.52 |
927590400000 | 1495.87 |
927676800000 | 1476.19 |
927763200000 | 1468.09 |
927849600000 | 1467.36 |
928108800000 | 1471.1 |
928195200000 | 1473.03 |
928281600000 | 1455.46 |
928368000000 | 1453.17 |
928454400000 | 1468.05 |
928713600000 | 1470.61 |
928800000000 | 1500 |
928886400000 | 1503.96 |
928972800000 | 1502.91 |
929059200000 | 1511.55 |
929318400000 | 1484.09 |
929404800000 | 1481.41 |
929491200000 | 1471.18 |
929577600000 | 1483.95 |
929664000000 | 1502.42 |
929923200000 | 1509.99 |
930009600000 | 1499.78 |
930096000000 | 1492.97 |
930182400000 | 1499.36 |
930268800000 | 1498.43 |
930528000000 | 1484.67 |
930614400000 | 1484.55 |
930700800000 | 1497.69 |
930787200000 | 1494.21 |
930873600000 | 1496.01 |
931132800000 | 1511.05 |
931219200000 | 1507.83 |
931305600000 | 1503.73 |
931392000000 | 1502.07 |
931478400000 | 1504.37 |
931737600000 | 1500.02 |
931824000000 | 1488.2 |
931910400000 | 1500.11 |
931996800000 | 1504.64 |
932083200000 | 1503.72 |
932342400000 | 1528.49 |
932428800000 | 1530.54 |
932515200000 | 1538.66 |
932601600000 | 1525.43 |
932688000000 | 1511.88 |
932947200000 | 1514.71 |
933033600000 | 1511.59 |
933120000000 | 1519.54 |
933206400000 | 1504.27 |
933292800000 | 1512.5 |
933552000000 | 1500.46 |
933638400000 | 1495.71 |
933724800000 | 1512.34 |
933811200000 | 1487.92 |
933897600000 | 1489.75 |
934156800000 | 1496.56 |
934243200000 | 1482.82 |
934329600000 | 1481.96 |
934416000000 | 1501.36 |
934502400000 | 1496.59 |
934761600000 | 1505.71 |
934848000000 | 1500.27 |
934934400000 | 1503.13 |
935020800000 | 1512.92 |
935107200000 | 1523.97 |
935366400000 | 1507.86 |
935452800000 | 1514.8 |
935539200000 | 1510.12 |
935625600000 | 1519.85 |
935712000000 | 1525.7 |
935971200000 | 1532.14 |
936057600000 | 1530.83 |
936144000000 | 1538.69 |
936230400000 | 1536.76 |
936316800000 | 1543.52 |
936576000000 | 1547 |
936662400000 | 1548.92 |
936748800000 | 1548.13 |
936835200000 | 1546.41 |
936921600000 | 1525.8 |
937180800000 | 1533.07 |
937267200000 | 1514.2 |
937353600000 | 1518 |
937440000000 | 1503.01 |
937526400000 | 1512.55 |
937785600000 | 1506.59 |
937872000000 | 1516.67 |
937958400000 | 1499.78 |
938044800000 | 1512.57 |
938131200000 | 1488.69 |
938390400000 | 1499.41 |
938476800000 | 1508.41 |
938563200000 | 1516.6 |
938649600000 | 1524.86 |
938736000000 | 1531.41 |
938995200000 | 1542.83 |
939081600000 | 1544.24 |
939168000000 | 1538.1 |
939254400000 | 1552.4 |
939340800000 | 1541.84 |
939600000000 | 1542.56 |
939686400000 | 1554.57 |
939772800000 | 1547.2 |
939859200000 | 1538.65 |
939945600000 | 1536.55 |
940204800000 | 1506.71 |
940291200000 | 1521.82 |
940377600000 | 1511.35 |
940464000000 | 1511.76 |
940550400000 | 1502.82 |
940809600000 | 1500.44 |
940896000000 | 1491.19 |
940982400000 | 1479.83 |
941068800000 | 1488.49 |
941155200000 | 1504.83 |
941414400000 | 1502.31 |
941500800000 | 1506.86 |
941587200000 | 1502.54 |
941673600000 | 1498.06 |
941760000000 | 1505.65 |
942019200000 | 1499.49 |
942105600000 | 1499.63 |
942192000000 | 1512.77 |
942278400000 | 1516.45 |
942364800000 | 1497.84 |
942624000000 | 1505.46 |
942710400000 | 1507.91 |
942796800000 | 1527.84 |
942883200000 | 1515.62 |
942969600000 | 1509.81 |
943228800000 | 1505.89 |
943315200000 | 1496.49 |
943401600000 | 1489.54 |
943488000000 | 1511.12 |
943574400000 | 1518.33 |
943833600000 | 1511.64 |
943920000000 | 1507.16 |
944006400000 | 1504.23 |
944092800000 | 1513.97 |
944179200000 | 1524.44 |
944438400000 | 1555.94 |
944524800000 | 1565.01 |
944611200000 | 1565.96 |
944697600000 | 1564.92 |
944784000000 | 1552.22 |
945043200000 | 1555.64 |
945129600000 | 1549.87 |
945216000000 | 1536.9 |
945302400000 | 1566 |
945388800000 | 1550.65 |
945648000000 | 1571.2 |
945734400000 | 1563.14 |
945820800000 | 1585.1 |
945907200000 | 1611.27 |
945993600000 | 1623.63 |
946252800000 | 1631.92 |
946339200000 | 1615.64 |
946425600000 | 1625.66 |
946512000000 | 1637.41 |
946598400000 | 1642.22 |
946857600000 | 1667.68 |
946944000000 | 1654.09 |
947030400000 | 1624.32 |
947116800000 | 1623.81 |
947203200000 | 1654.82 |
947462400000 | 1673.22 |
947548800000 | 1691.01 |
947635200000 | 1675.07 |
947721600000 | 1687.68 |
947808000000 | 1694.97 |
948067200000 | 1699.11 |
948153600000 | 1675.11 |
948240000000 | 1671.84 |
948326400000 | 1690.94 |
948412800000 | 1687.6 |
948672000000 | 1677.96 |
948758400000 | 1661.98 |
948844800000 | 1668.58 |
948931200000 | 1656.06 |
949017600000 | 1632.27 |
949276800000 | 1600.7 |
949363200000 | 1612.67 |
949449600000 | 1640.9 |
949536000000 | 1688 |
949622400000 | 1691.54 |
949881600000 | 1695.42 |
949968000000 | 1737.66 |
950054400000 | 1739.09 |
950140800000 | 1726.95 |
950227200000 | 1740.25 |
950486400000 | 1725 |
950572800000 | 1716.55 |
950659200000 | 1710.7 |
950745600000 | 1726.72 |
950832000000 | 1745.11 |
951091200000 | 1723.37 |
951177600000 | 1760.49 |
951264000000 | 1795.62 |
951350400000 | 1786.59 |
951436800000 | 1784.06 |
951696000000 | 1753.76 |
951782400000 | 1766.22 |
951868800000 | 1809.42 |
951955200000 | 1813.41 |
952041600000 | 1823 |
952300800000 | 1841.91 |
952387200000 | 1822.17 |
952473600000 | 1814.75 |
952560000000 | 1857.15 |
952646400000 | 1866.36 |
952905600000 | 1829.83 |
952992000000 | 1825.07 |
953078400000 | 1790.66 |
953164800000 | 1806.23 |
953251200000 | 1825.05 |
953510400000 | 1845.67 |
953596800000 | 1810.84 |
953683200000 | 1781.03 |
953769600000 | 1771.3 |
953856000000 | 1807.63 |
954115200000 | 1819.13 |
954201600000 | 1819.68 |
954288000000 | 1789.75 |
954374400000 | 1749.55 |
954460800000 | 1750.94 |
954720000000 | 1690.76 |
954806400000 | 1671.8 |
954892800000 | 1645.22 |
954979200000 | 1707.27 |
955065600000 | 1722.22 |
955324800000 | 1732.82 |
955411200000 | 1696.82 |
955497600000 | 1683.13 |
955584000000 | 1673.11 |
955670400000 | 1643.43 |
955929600000 | 1610.52 |
956016000000 | 1608.36 |
956102400000 | 1611.75 |
956188800000 | 1638.66 |
956275200000 | 1638.96 |
956534400000 | 1639.27 |
956620800000 | 1622.51 |
956707200000 | 1628.24 |
956793600000 | 1589.2 |
956880000000 | 1618.77 |
957139200000 | 1619.73 |
957225600000 | 1643.6 |
957312000000 | 1603.44 |
957398400000 | 1609.67 |
957484800000 | 1628.74 |
957744000000 | 1626.25 |
957830400000 | 1629.46 |
957916800000 | 1615.33 |
958003200000 | 1602.3 |
958089600000 | 1627.04 |
958348800000 | 1632.96 |
958435200000 | 1637.95 |
958521600000 | 1600.35 |
958608000000 | 1602.09 |
958694400000 | 1549.68 |
958953600000 | 1522.8 |
959040000000 | 1531.82 |
959126400000 | 1510.96 |
959212800000 | 1542.74 |
959299200000 | 1579.42 |
959558400000 | 1589.02 |
959644800000 | 1612.5 |
959731200000 | 1624.03 |
959817600000 | 1639.99 |
959904000000 | 1686.71 |
960163200000 | 1694.71 |
960249600000 | 1711.08 |
960336000000 | 1709.23 |
960422400000 | 1712.92 |
960508800000 | 1712.44 |
960768000000 | 1712.77 |
960854400000 | 1711.61 |
960940800000 | 1706.28 |
961027200000 | 1689.17 |
961113600000 | 1711.8 |
961372800000 | 1696.18 |
961459200000 | 1689.85 |
961545600000 | 1660.18 |
961632000000 | 1650.63 |
961718400000 | 1645.47 |
961977600000 | 1655.64 |
962064000000 | 1658.62 |
962150400000 | 1656.07 |
962236800000 | 1643.12 |
962323200000 | 1663 |
962582400000 | 1667.36 |
962668800000 | 1666.2 |
962755200000 | 1676.24 |
962841600000 | 1671.88 |
962928000000 | 1687.41 |
963187200000 | 1687.86 |
963273600000 | 1677.48 |
963360000000 | 1659.98 |
963446400000 | 1665.22 |
963532800000 | 1683 |
963792000000 | 1692.15 |
963878400000 | 1684.19 |
963964800000 | 1667.24 |
964051200000 | 1683.45 |
964137600000 | 1683.53 |
964396800000 | 1679.08 |
964483200000 | 1695.34 |
964569600000 | 1698.05 |
964656000000 | 1667.92 |
964742400000 | 1638.81 |
965001600000 | 1645.55 |
965088000000 | 1642.53 |
965174400000 | 1629.29 |
965260800000 | 1586.85 |
965347200000 | 1606.26 |
965606400000 | 1620.57 |
965692800000 | 1601.19 |
965779200000 | 1616.56 |
965865600000 | 1634 |
965952000000 | 1629.72 |
966211200000 | 1631.81 |
966297600000 | 1654.11 |
966384000000 | 1657.62 |
966470400000 | 1654.27 |
966556800000 | 1638.32 |
966816000000 | 1633.89 |
966902400000 | 1627.86 |
966988800000 | 1621.94 |
967075200000 | 1639.9 |
967161600000 | 1656.15 |
967420800000 | 1661.8 |
967507200000 | 1658.69 |
967593600000 | 1647.43 |
967680000000 | 1652.27 |
967766400000 | 1690.83 |
968025600000 | 1699.73 |
968112000000 | 1675.95 |
968198400000 | 1636.81 |
968284800000 | 1639.14 |
968371200000 | 1622.48 |
968630400000 | 1608.83 |
968716800000 | 1603.35 |
968803200000 | 1592 |
968889600000 | 1605.25 |
968976000000 | 1581.41 |
969235200000 | 1561.32 |
969321600000 | 1538.15 |
969408000000 | 1520.65 |
969494400000 | 1513.29 |
969580800000 | 1537.29 |
969840000000 | 1558.48 |
969926400000 | 1559.5 |
970012800000 | 1555.86 |
970099200000 | 1547.94 |
970185600000 | 1552.29 |
970444800000 | 1554.12 |
970531200000 | 1547.81 |
970617600000 | 1531.99 |
970704000000 | 1528.37 |
970790400000 | 1508.22 |
971049600000 | 1481.3 |
971136000000 | 1485.41 |
971222400000 | 1445.11 |
971308800000 | 1431.92 |
971395200000 | 1421.67 |
971654400000 | 1423.43 |
971740800000 | 1419.21 |
971827200000 | 1375.6 |
971913600000 | 1408.66 |
972000000000 | 1421.22 |
972259200000 | 1410.85 |
972345600000 | 1433.89 |
972432000000 | 1408.68 |
972518400000 | 1411.89 |
972604800000 | 1442.31 |
972864000000 | 1449.27 |
972950400000 | 1463.38 |
973036800000 | 1485.37 |
973123200000 | 1490.33 |
973209600000 | 1504.38 |
973468800000 | 1498.57 |
973555200000 | 1494.08 |
973641600000 | 1480.14 |
973728000000 | 1484.92 |
973814400000 | 1462.88 |
974073600000 | 1434.63 |
974160000000 | 1460.51 |
974246400000 | 1462.72 |
974332800000 | 1446.58 |
974419200000 | 1436.02 |
974678400000 | 1413.55 |
974764800000 | 1397.31 |
974851200000 | 1374.57 |
974937600000 | 1368.49 |
975024000000 | 1387.6 |
975283200000 | 1418.27 |
975369600000 | 1414.57 |
975456000000 | 1414.45 |
975542400000 | 1412.58 |
975628800000 | 1431.12 |
975888000000 | 1425.42 |
975974400000 | 1432.36 |
976060800000 | 1454.41 |
976147200000 | 1447.5 |
976233600000 | 1444.38 |
976492800000 | 1445.01 |
976579200000 | 1444.67 |
976665600000 | 1432.45 |
976752000000 | 1443.6 |
976838400000 | 1441.01 |
977097600000 | 1434.27 |
977184000000 | 1432.86 |
977270400000 | 1424.31 |
977356800000 | 1424.27 |
977443200000 | 1456.55 |
977702400000 | 1517.17 |
977788800000 | 1586.28 |
977875200000 | 1657.7 |
977961600000 | 1661.54 |
978048000000 | 1695.76 |
978393600000 | 1702.23 |
978480000000 | 1647.07 |
978566400000 | 1695.36 |
978652800000 | 1692.58 |
978912000000 | 1660.71 |
978998400000 | 1645.57 |
979084800000 | 1640.69 |
979171200000 | 1683.28 |
979257600000 | 1707.29 |
979516800000 | 1697.67 |
979603200000 | 1686.25 |
979689600000 | 1706.03 |
979776000000 | 1730.81 |
979862400000 | 1735.25 |
980121600000 | 1735.85 |
980208000000 | 1729.92 |
980294400000 | 1713.87 |
980380800000 | 1709.59 |
980467200000 | 1707.75 |
980726400000 | 1702.34 |
980812800000 | 1727.13 |
980899200000 | 1750.83 |
980985600000 | 1764.79 |
981072000000 | 1745.3 |
981331200000 | 1752.87 |
981417600000 | 1744.4 |
981504000000 | 1731.21 |
981590400000 | 1709.34 |
981676800000 | 1711.59 |
981936000000 | 1730.39 |
982022400000 | 1701.47 |
982108800000 | 1686.78 |
982195200000 | 1679.93 |
982281600000 | 1680.16 |
982540800000 | 1696 |
982627200000 | 1674.48 |
982713600000 | 1664.72 |
982800000000 | 1644.42 |
982886400000 | 1659.08 |
983145600000 | 1660.51 |
983232000000 | 1672.24 |
983318400000 | 1671.53 |
983404800000 | 1666.33 |
983491200000 | 1669.38 |
983750400000 | 1671.3 |
983836800000 | 1699.26 |
983923200000 | 1698.37 |
984009600000 | 1698.08 |
984096000000 | 1685.26 |
984355200000 | 1650.57 |
984441600000 | 1607.02 |
984528000000 | 1572.39 |
984614400000 | 1557.53 |
984700800000 | 1536.24 |
984960000000 | 1530.51 |
985046400000 | 1551.54 |
985132800000 | 1501.91 |
985219200000 | 1434.94 |
985305600000 | 1467.2 |
985564800000 | 1499.03 |
985651200000 | 1509.33 |
985737600000 | 1499.25 |
985824000000 | 1479.16 |
985910400000 | 1488.22 |
986169600000 | 1478.64 |
986256000000 | 1462.24 |
986342400000 | 1471.24 |
986428800000 | 1489.64 |
986515200000 | 1491.96 |
986774400000 | 1486.23 |
986860800000 | 1483.43 |
986947200000 | 1492.37 |
987033600000 | 1511.32 |
987120000000 | 1504.72 |
987379200000 | 1504.89 |
987465600000 | 1480.07 |
987552000000 | 1501.1 |
987638400000 | 1537.6 |
987724800000 | 1550.27 |
987984000000 | 1534.92 |
988070400000 | 1537.39 |
988156800000 | 1545.03 |
988243200000 | 1559.92 |
988329600000 | 1549.73 |
988588800000 | 1558.85 |
988675200000 | 1568.06 |
988761600000 | 1572.93 |
988848000000 | 1552.85 |
988934400000 | 1556.38 |
989193600000 | 1551.48 |
989280000000 | 1540.28 |
989366400000 | 1537.53 |
989452800000 | 1600.72 |
989539200000 | 1596.93 |
989798400000 | 1584.3 |
989884800000 | 1596.16 |
989971200000 | 1606.82 |
990057600000 | 1616.61 |
990144000000 | 1619.15 |
990403200000 | 1618.04 |
990489600000 | 1602.73 |
990576000000 | 1584.85 |
990662400000 | 1593.13 |
990748800000 | 1593.75 |
991008000000 | 1595.26 |
991094400000 | 1576.69 |
991180800000 | 1562.31 |
991267200000 | 1547.33 |
991353600000 | 1549.05 |
991612800000 | 1545.65 |
991699200000 | 1561.63 |
991785600000 | 1552.92 |
991872000000 | 1554.57 |
991958400000 | 1557.55 |
992217600000 | 1532.98 |
992304000000 | 1518.39 |
992390400000 | 1531.6 |
992476800000 | 1530.46 |
992563200000 | 1519.93 |
992822400000 | 1507.2 |
992908800000 | 1497.15 |
992995200000 | 1484.9 |
993081600000 | 1481.15 |
993168000000 | 1482.12 |
993427200000 | 1480.09 |
993513600000 | 1460.73 |
993600000000 | 1461.23 |
993686400000 | 1437.39 |
993772800000 | 1456.02 |
994032000000 | 1454.2 |
994118400000 | 1454.89 |
994204800000 | 1446.15 |
994291200000 | 1418.8 |
994377600000 | 1418.95 |
994636800000 | 1408.27 |
994723200000 | 1423.54 |
994809600000 | 1415.59 |
994896000000 | 1412.93 |
994982400000 | 1413.24 |
995241600000 | 1407.45 |
995328000000 | 1408.12 |
995414400000 | 1421.4 |
995500800000 | 1433.75 |
995587200000 | 1425.73 |
995846400000 | 1425.27 |
995932800000 | 1435.02 |
996019200000 | 1434.17 |
996105600000 | 1438.59 |
996192000000 | 1455.18 |
996451200000 | 1453.55 |
996537600000 | 1463.69 |
996624000000 | 1483.44 |
996710400000 | 1496.99 |
996796800000 | 1494.9 |
997056000000 | 1488.25 |
997142400000 | 1471.72 |
997228800000 | 1468.8 |
997315200000 | 1475.81 |
997401600000 | 1476.04 |
997660800000 | 1485.26 |
997747200000 | 1501.42 |
997833600000 | 1509.52 |
997920000000 | 1507.83 |
998006400000 | 1500.27 |
998265600000 | 1486.93 |
998352000000 | 1490.3 |
998438400000 | 1495.7 |
998524800000 | 1495.44 |
998611200000 | 1502.39 |
998870400000 | 1505.73 |
998956800000 | 1495.17 |
999043200000 | 1490.25 |
999129600000 | 1485.71 |
999216000000 | 1473.23 |
999475200000 | 1447.28 |
999561600000 | 1411.51 |
999648000000 | 1454.57 |
999734400000 | 1444.73 |
999820800000 | 1445.38 |
1000080000000 | 1407.41 |
1000166400000 | 1360.11 |
1000252800000 | 1332.95 |
1000339200000 | 1341.23 |
1000425600000 | 1299.85 |
1000684800000 | 1287.25 |
1000771200000 | 1281.29 |
1000857600000 | 1282.4 |
1000944000000 | 1221.94 |
1001030400000 | 1158.96 |
1001289600000 | 1204.07 |
1001376000000 | 1237.06 |
1001462400000 | 1263.16 |
1001548800000 | 1257.51 |
1001635200000 | 1276.09 |
1001894400000 | 1276.44 |
1001980800000 | 1277.99 |
1002067200000 | 1273.1 |
1002153600000 | 1298.16 |
1002240000000 | 1296.03 |
1002499200000 | 1294.35 |
1002585600000 | 1293.01 |
1002672000000 | 1308.46 |
1002758400000 | 1312.76 |
1002844800000 | 1325.54 |
1003104000000 | 1311.41 |
1003190400000 | 1335.58 |
1003276800000 | 1343.79 |
1003363200000 | 1335.36 |
1003449600000 | 1322.42 |
1003708800000 | 1325.41 |
1003795200000 | 1339.14 |
1003881600000 | 1349.11 |
1003968000000 | 1341.66 |
1004054400000 | 1356.56 |
1004313600000 | 1365.54 |
1004400000000 | 1338.32 |
1004486400000 | 1342.32 |
1004572800000 | 1353.15 |
1004659200000 | 1411.05 |
1004918400000 | 1422.46 |
1005004800000 | 1420.66 |
1005091200000 | 1422.66 |
1005177600000 | 1434.79 |
1005264000000 | 1430.8 |
1005523200000 | 1412.77 |
1005609600000 | 1414.44 |
1005696000000 | 1433.03 |
1005782400000 | 1437.32 |
1005868800000 | 1450.33 |
1006128000000 | 1469.43 |
1006214400000 | 1468.33 |
1006300800000 | 1460.42 |
1006387200000 | 1469.32 |
1006473600000 | 1467.39 |
1006732800000 | 1477.56 |
1006819200000 | 1474.94 |
1006905600000 | 1474.38 |
1006992000000 | 1478.16 |
1007078400000 | 1494.99 |
1007337600000 | 1474.25 |
1007424000000 | 1483.03 |
1007510400000 | 1506.28 |
1007596800000 | 1525.48 |
1007683200000 | 1517.48 |
1007942400000 | 1501.64 |
1008028800000 | 1505.24 |
1008115200000 | 1506.48 |
1008201600000 | 1479.84 |
1008288000000 | 1490.11 |
1008547200000 | 1498.94 |
1008633600000 | 1499.89 |
1008720000000 | 1492.03 |
1008806400000 | 1478.84 |
1008892800000 | 1469.37 |
1009152000000 | 1472.34 |
1009238400000 | 1453.35 |
1009324800000 | 1459.84 |
1009411200000 | 1474.89 |
1009497600000 | 1484.32 |
1009756800000 | 1487.84 |
1009929600000 | 1527.18 |
1010016000000 | 1541.49 |
1010102400000 | 1547.69 |
1010361600000 | 1546.56 |
1010448000000 | 1539.27 |
1010534400000 | 1541.95 |
1010620800000 | 1534.79 |
1010707200000 | 1537.61 |
1010966400000 | 1523.07 |
1011052800000 | 1513.5 |
1011139200000 | 1495.27 |
1011225600000 | 1507.18 |
1011312000000 | 1509.4 |
1011571200000 | 1502.33 |
1011657600000 | 1508.11 |
1011744000000 | 1497.67 |
1011830400000 | 1509.9 |
1011916800000 | 1488.51 |
1012176000000 | 1489.83 |
1012262400000 | 1493.98 |
1012348800000 | 1480.57 |
1012435200000 | 1489.48 |
1012521600000 | 1490.87 |
1012780800000 | 1501.7 |
1012867200000 | 1482.63 |
1012953600000 | 1478.94 |
1013040000000 | 1484.04 |
1013126400000 | 1486.6 |
1013385600000 | 1499.45 |
1013472000000 | 1497.8 |
1013558400000 | 1495.04 |
1013644800000 | 1509.98 |
1013731200000 | 1502 |
1013990400000 | 1493.26 |
1014076800000 | 1490.91 |
1014163200000 | 1472.72 |
1014249600000 | 1480.38 |
1014336000000 | 1485.03 |
1014595200000 | 1479.87 |
1014681600000 | 1484.03 |
1014768000000 | 1500.13 |
1014854400000 | 1505.14 |
1014940800000 | 1511.4 |
1015200000000 | 1545.67 |
1015286400000 | 1539.05 |
1015372800000 | 1555.43 |
1015459200000 | 1579.65 |
1015545600000 | 1570.69 |
1015804800000 | 1579.7 |
1015891200000 | 1562.88 |
1015977600000 | 1566.14 |
1016064000000 | 1579.21 |
1016150400000 | 1582.41 |
1016409600000 | 1594.59 |
1016496000000 | 1598.08 |
1016582400000 | 1594.9 |
1016668800000 | 1589.29 |
1016755200000 | 1583.82 |
1017014400000 | 1579.26 |
1017100800000 | 1577.95 |
1017187200000 | 1574.21 |
1017273600000 | 1580.34 |
1017360000000 | 1581.9 |
1017619200000 | 1597.77 |
1017705600000 | 1589.97 |
1017792000000 | 1588.36 |
1017878400000 | 1575.49 |
1017964800000 | 1587.07 |
1018224000000 | 1561.02 |
1018310400000 | 1579.09 |
1018396800000 | 1584.45 |
1018483200000 | 1581.61 |
1018569600000 | 1579.04 |
1018828800000 | 1583.33 |
1018915200000 | 1600.87 |
1019001600000 | 1619.23 |
1019088000000 | 1619.49 |
1019174400000 | 1628.44 |
1019433600000 | 1617.09 |
1019520000000 | 1615.56 |
1019606400000 | 1624.92 |
1019692800000 | 1624.28 |
1019779200000 | 1634.04 |
1020038400000 | 1629.39 |
1020124800000 | 1629.6 |
1020211200000 | 1638.79 |
1020297600000 | 1626.18 |
1020384000000 | 1646.09 |
1020643200000 | 1640.6 |
1020729600000 | 1625.83 |
1020816000000 | 1631.32 |
1020902400000 | 1642.01 |
1020988800000 | 1643.2 |
1021248000000 | 1641.99 |
1021334400000 | 1642.88 |
1021420800000 | 1656.17 |
1021507200000 | 1664.42 |
1021593600000 | 1684.46 |
1021852800000 | 1679.16 |
1021939200000 | 1671.81 |
1022025600000 | 1665.28 |
1022112000000 | 1647.21 |
1022198400000 | 1642.6 |
1022457600000 | 1642.69 |
1022544000000 | 1658.88 |
1022630400000 | 1665.25 |
1022716800000 | 1661.38 |
1022803200000 | 1652.11 |
1023062400000 | 1656.11 |
1023148800000 | 1640.44 |
1023235200000 | 1639.61 |
1023321600000 | 1645.79 |
1023408000000 | 1629.64 |
1023667200000 | 1634.46 |
1023753600000 | 1644.39 |
1023840000000 | 1623.64 |
1023926400000 | 1607.83 |
1024012800000 | 1579.03 |
1024272000000 | 1595.57 |
1024358400000 | 1605.91 |
1024444800000 | 1597.36 |
1024531200000 | 1590.23 |
1024617600000 | 1599.07 |
1024876800000 | 1574.71 |
1024963200000 | 1587.45 |
1025049600000 | 1576.93 |
1025136000000 | 1592.2 |
1025222400000 | 1629.87 |
1025481600000 | 1632.45 |
1025568000000 | 1594.77 |
1025654400000 | 1572.52 |
1025740800000 | 1572.87 |
1025827200000 | 1592.72 |
1026086400000 | 1612.96 |
1026172800000 | 1617.51 |
1026259200000 | 1591.42 |
1026345600000 | 1557.49 |
1026432000000 | 1562.03 |
1026691200000 | 1547.19 |
1026777600000 | 1528.03 |
1026864000000 | 1545.03 |
1026950400000 | 1554.3 |
1027036800000 | 1551.61 |
1027296000000 | 1507.24 |
1027382400000 | 1454.47 |
1027468800000 | 1424.88 |
1027555200000 | 1448.12 |
1027641600000 | 1430.62 |
1027900800000 | 1446.54 |
1027987200000 | 1463.15 |
1028073600000 | 1457.29 |
1028160000000 | 1451.82 |
1028246400000 | 1443.24 |
1028505600000 | 1407.27 |
1028592000000 | 1384.16 |
1028678400000 | 1395.3 |
1028764800000 | 1392.92 |
1028851200000 | 1406.69 |
1029110400000 | 1409.91 |
1029196800000 | 1412.53 |
1029283200000 | 1404.86 |
1029369600000 | 1418.14 |
1029456000000 | 1423.35 |
1029715200000 | 1431.31 |
1029801600000 | 1433.71 |
1029888000000 | 1450.39 |
1029974400000 | 1450.86 |
1030060800000 | 1455 |
1030320000000 | 1452.61 |
1030406400000 | 1476.63 |
1030492800000 | 1453.83 |
1030579200000 | 1447.64 |
1030665600000 | 1446.6 |
1030924800000 | 1443.89 |
1031011200000 | 1435.35 |
1031097600000 | 1420.51 |
1031184000000 | 1409.46 |
1031270400000 | 1408.19 |
1031529600000 | 1392.08 |
1031616000000 | 1397.52 |
1031702400000 | 1410.39 |
1031788800000 | 1401.13 |
1031875200000 | 1374.35 |
1032134400000 | 1360.49 |
1032220800000 | 1358.44 |
1032307200000 | 1337.21 |
1032393600000 | 1333.37 |
1032480000000 | 1323.82 |
1032739200000 | 1291.2 |
1032825600000 | 1253.71 |
1032912000000 | 1256.78 |
1032998400000 | 1278.82 |
1033084800000 | 1271.18 |
1033344000000 | 1244.98 |
1033430400000 | 1244.88 |
1033516800000 | 1256.51 |
1033603200000 | 1248.1 |
1033689600000 | 1227.85 |
1033948800000 | 1214.33 |
1034035200000 | 1201.25 |
1034121600000 | 1200.37 |
1034208000000 | 1202.39 |
1034294400000 | 1238.24 |
1034553600000 | 1237.06 |
1034640000000 | 1271.03 |
1034726400000 | 1270.18 |
1034812800000 | 1290.72 |
1034899200000 | 1297.38 |
1035158400000 | 1304.36 |
1035244800000 | 1311.99 |
1035331200000 | 1287.64 |
1035417600000 | 1299.93 |
1035504000000 | 1298.57 |
1035763200000 | 1320.48 |
1035849600000 | 1299.51 |
1035936000000 | 1312.29 |
1036022400000 | 1337.2 |
1036108800000 | 1346.37 |
1036368000000 | 1375.16 |
1036454400000 | 1386.65 |
1036540800000 | 1379.81 |
1036627200000 | 1378.9 |
1036713600000 | 1377.04 |
1036972800000 | 1366.1 |
1037059200000 | 1373.1 |
1037145600000 | 1364.79 |
1037232000000 | 1376.41 |
1037318400000 | 1385.92 |
1037577600000 | 1388.03 |
1037664000000 | 1382.02 |
1037750400000 | 1376.14 |
1037836800000 | 1397.73 |
1037923200000 | 1398.55 |
1038182400000 | 1395.06 |
1038268800000 | 1389.22 |
1038355200000 | 1399.89 |
1038441600000 | 1420.12 |
1038528000000 | 1426.49 |
1038787200000 | 1439.11 |
1038873600000 | 1420.48 |
1038960000000 | 1422.06 |
1039046400000 | 1417.31 |
1039132800000 | 1420.39 |
1039392000000 | 1408.78 |
1039478400000 | 1407.73 |
1039564800000 | 1413.57 |
1039651200000 | 1419.69 |
1039737600000 | 1406.1 |
1039996800000 | 1413.17 |
1040083200000 | 1415.8 |
1040169600000 | 1401.45 |
1040256000000 | 1392.42 |
1040342400000 | 1401.12 |
1040601600000 | 1393.19 |
1040688000000 | 1400.5 |
1040774400000 | 1402.87 |
1040860800000 | 1410.87 |
1040947200000 | 1405.65 |
1041206400000 | 1414.62 |
1041292800000 | 1419.98 |
1041465600000 | 1428 |
1041552000000 | 1445.07 |
1041811200000 | 1451.9 |
1041897600000 | 1433.68 |
1041984000000 | 1429.57 |
1042070400000 | 1430.12 |
1042156800000 | 1442.21 |
1042416000000 | 1444.77 |
1042502400000 | 1452.64 |
1042588800000 | 1444.4 |
1042675200000 | 1457.31 |
1042761600000 | 1443.58 |
1043020800000 | 1440.66 |
1043107200000 | 1440.29 |
1043193600000 | 1426.1 |
1043280000000 | 1431.29 |
1043366400000 | 1440.25 |
1043625600000 | 1414.63 |
1043712000000 | 1404.86 |
1043798400000 | 1399.3 |
1043884800000 | 1401.6 |
1043971200000 | 1399.14 |
1044230400000 | 1410.86 |
1044316800000 | 1407.53 |
1044403200000 | 1395.94 |
1044489600000 | 1393.65 |
1044576000000 | 1384.77 |
1044835200000 | 1366.14 |
1044921600000 | 1373.87 |
1045008000000 | 1358.28 |
1045094400000 | 1370 |
1045180800000 | 1369.06 |
1045440000000 | 1374.55 |
1045526400000 | 1370.2 |
1045612800000 | 1372.42 |
1045699200000 | 1374.74 |
1045785600000 | 1367.47 |
1046044800000 | 1365.52 |
1046131200000 | 1338.67 |
1046217600000 | 1328.43 |
1046304000000 | 1331.22 |
1046390400000 | 1351.48 |
1046649600000 | 1364.43 |
1046736000000 | 1346.95 |
1046822400000 | 1348.32 |
1046908800000 | 1341.21 |
1046995200000 | 1327.57 |
1047254400000 | 1311.97 |
1047340800000 | 1305.39 |
1047427200000 | 1287.72 |
1047513600000 | 1288.58 |
1047600000000 | 1313.77 |
1047859200000 | 1305.97 |
1047945600000 | 1322.86 |
1048032000000 | 1330.77 |
1048118400000 | 1332.33 |
1048204800000 | 1348.04 |
1048464000000 | 1334.32 |
1048550400000 | 1333.81 |
1048636800000 | 1344.69 |
1048723200000 | 1334.01 |
1048809600000 | 1345.09 |
1049068800000 | 1341.06 |
1049155200000 | 1348.81 |
1049241600000 | 1357.3 |
1049328000000 | 1361.4 |
1049414400000 | 1369.74 |
1049673600000 | 1392.72 |
1049760000000 | 1393.23 |
1049846400000 | 1405.71 |
1049932800000 | 1405.4 |
1050019200000 | 1412.75 |
1050278400000 | 1415.57 |
1050364800000 | 1433.93 |
1050451200000 | 1448.27 |
1050537600000 | 1447.27 |
1050624000000 | 1446.83 |
1050883200000 | 1446.78 |
1050969600000 | 1462.78 |
1051056000000 | 1487.37 |
1051142400000 | 1491.71 |
1051228800000 | 1489.98 |
1051488000000 | 1499.22 |
1051574400000 | 1512.92 |
1051660800000 | 1537.39 |
1051747200000 | 1545.25 |
1051833600000 | 1555.08 |
1052092800000 | 1579.41 |
1052179200000 | 1606.14 |
1052265600000 | 1609.59 |
1052352000000 | 1607.93 |
1052438400000 | 1606.64 |
1052697600000 | 1622.54 |
1052784000000 | 1619.3 |
1052870400000 | 1623.39 |
1052956800000 | 1612.67 |
1053043200000 | 1643.63 |
1053302400000 | 1627.93 |
1053388800000 | 1632.15 |
1053475200000 | 1616.13 |
1053561600000 | 1636.54 |
1053648000000 | 1656.75 |
1053907200000 | 1659.69 |
1053993600000 | 1663.4 |
1054080000000 | 1668.93 |
1054166400000 | 1694.25 |
1054252800000 | 1687.87 |
1054512000000 | 1706.75 |
1054598400000 | 1701.43 |
1054684800000 | 1713.56 |
1054771200000 | 1739.01 |
1054857600000 | 1742.49 |
1055116800000 | 1742.35 |
1055203200000 | 1731.83 |
1055289600000 | 1758.61 |
1055376000000 | 1765.38 |
1055462400000 | 1770.87 |
1055721600000 | 1778.16 |
1055808000000 | 1783.3 |
1055894400000 | 1765.29 |
1055980800000 | 1759.51 |
1056067200000 | 1737.84 |
1056326400000 | 1720.86 |
1056412800000 | 1700.17 |
1056499200000 | 1723.03 |
1056585600000 | 1699.19 |
1056672000000 | 1702.17 |
1056931200000 | 1709.55 |
1057017600000 | 1707.89 |
1057104000000 | 1720.84 |
1057190400000 | 1718.49 |
1057276800000 | 1718.11 |
1057536000000 | 1721.77 |
1057622400000 | 1722.14 |
1057708800000 | 1720.83 |
1057795200000 | 1720.4 |
1057881600000 | 1714.35 |
1058140800000 | 1728.88 |
1058227200000 | 1714.58 |
1058313600000 | 1725.98 |
1058400000000 | 1717.02 |
1058486400000 | 1735.84 |
1058745600000 | 1737.59 |
1058832000000 | 1737.14 |
1058918400000 | 1762.35 |
1059004800000 | 1773.27 |
1059091200000 | 1778.21 |
1059350400000 | 1788.08 |
1059436800000 | 1779.38 |
1059523200000 | 1771.4 |
1059609600000 | 1760.63 |
1059696000000 | 1765.91 |
1059955200000 | 1779.33 |
1060041600000 | 1781.41 |
1060128000000 | 1765.64 |
1060214400000 | 1768.76 |
1060300800000 | 1768.32 |
1060560000000 | 1778.92 |
1060646400000 | 1778.69 |
1060732800000 | 1789.8 |
1060819200000 | 1788.32 |
1060905600000 | 1791.94 |
1061164800000 | 1787.61 |
1061251200000 | 1795.08 |
1061337600000 | 1792.66 |
1061424000000 | 1781.16 |
1061510400000 | 1784.8 |
1061769600000 | 1776.87 |
1061856000000 | 1769.75 |
1061942400000 | 1773.69 |
1062028800000 | 1781.88 |
1062115200000 | 1804.72 |
1062374400000 | 1818.39 |
1062460800000 | 1800.39 |
1062547200000 | 1826.03 |
1062633600000 | 1832.15 |
1062720000000 | 1860.09 |
1062979200000 | 1860.13 |
1063065600000 | 1867.11 |
1063152000000 | 1846.45 |
1063238400000 | 1850.14 |
1063324800000 | 1870.09 |
1063584000000 | 1875.61 |
1063670400000 | 1859.72 |
1063756800000 | 1888.44 |
1063843200000 | 1883.98 |
1063929600000 | 1905.69 |
1064188800000 | 1892.13 |
1064275200000 | 1885.3 |
1064361600000 | 1891.13 |
1064448000000 | 1875.87 |
1064534400000 | 1863.52 |
1064793600000 | 1884.28 |
1064880000000 | 1881.19 |
1064966400000 | 1895.72 |
1065052800000 | 1905.29 |
1065139200000 | 1912.19 |
1065398400000 | 1945.88 |
1065484800000 | 1947.06 |
1065571200000 | 1964.71 |
1065657600000 | 1964.63 |
1065744000000 | 1978.75 |
1066003200000 | 1971.93 |
1066089600000 | 1975.64 |
1066176000000 | 1980.83 |
1066262400000 | 1979.27 |
1066348800000 | 1978.05 |
1066608000000 | 1982.5 |
1066694400000 | 1991.91 |
1066780800000 | 2005.03 |
1066867200000 | 1984.1 |
1066953600000 | 1998.93 |
1067212800000 | 1996.41 |
1067299200000 | 1996.34 |
1067385600000 | 2006.9 |
1067472000000 | 2007.36 |
1067558400000 | 2007.86 |
1067817600000 | 2014.8 |
1067904000000 | 2018.6 |
1067990400000 | 2005.42 |
1068076800000 | 2001.28 |
1068163200000 | 2023.36 |
1068422400000 | 2025.21 |
1068508800000 | 2017.93 |
1068595200000 | 2044.88 |
1068681600000 | 2065.06 |
1068768000000 | 2078 |
1069027200000 | 2047.16 |
1069113600000 | 2064.83 |
1069200000000 | 2062.59 |
1069286400000 | 2054.38 |
1069372800000 | 2064.7 |
1069632000000 | 2063.45 |
1069718400000 | 2086.07 |
1069804800000 | 2107.26 |
1069891200000 | 2117.38 |
1069977600000 | 2134.79 |
1070236800000 | 2148.38 |
1070323200000 | 2170.79 |
1070409600000 | 2183.79 |
1070496000000 | 2178.93 |
1070582400000 | 2186.56 |
1070841600000 | 2193.33 |
1070928000000 | 2194.01 |
1071014400000 | 2186.48 |
1071100800000 | 2166.48 |
1071187200000 | 2192.05 |
1071446400000 | 2204.27 |
1071532800000 | 2197.11 |
1071619200000 | 2205.09 |
1071705600000 | 2208.69 |
1071792000000 | 2199.21 |
1072051200000 | 2200.49 |
1072137600000 | 2204.86 |
1072224000000 | 2211.73 |
1072310400000 | 2210.08 |
1072396800000 | 2207.05 |
1072656000000 | 2226.34 |
1072742400000 | 2244.55 |
1072828800000 | 2261.22 |
1073001600000 | 2289.32 |
1073260800000 | 2321.81 |
1073347200000 | 2340.75 |
1073433600000 | 2324.44 |
1073520000000 | 2348.19 |
1073606400000 | 2369.21 |
1073865600000 | 2361.42 |
1073952000000 | 2363.64 |
1074038400000 | 2362.16 |
1074124800000 | 2357.63 |
1074211200000 | 2344.06 |
1074470400000 | 2361.08 |
1074556800000 | 2385.27 |
1074643200000 | 2395.18 |
1074729600000 | 2419.5 |
1074816000000 | 2414.57 |
1075075200000 | 2381.92 |
1075161600000 | 2408.14 |
1075248000000 | 2402 |
1075334400000 | 2348.44 |
1075420800000 | 2360.18 |
1075680000000 | 2367.84 |
1075766400000 | 2379.94 |
1075852800000 | 2362.04 |
1075939200000 | 2383.41 |
1076025600000 | 2414.63 |
1076284800000 | 2426.95 |
1076371200000 | 2437.27 |
1076457600000 | 2439.54 |
1076544000000 | 2476.09 |
1076630400000 | 2469.5 |
1076889600000 | 2476.27 |
1076976000000 | 2501.66 |
1077062400000 | 2506.82 |
1077148800000 | 2483.21 |
1077235200000 | 2451.7 |
1077494400000 | 2453.71 |
1077580800000 | 2454.75 |
1077667200000 | 2437.15 |
1077753600000 | 2419.66 |
1077840000000 | 2443.41 |
1078099200000 | 2459.08 |
1078185600000 | 2441.7 |
1078272000000 | 2405.1 |
1078358400000 | 2426.03 |
1078444800000 | 2482.96 |
1078704000000 | 2482.65 |
1078790400000 | 2470.63 |
1078876800000 | 2413.33 |
1078963200000 | 2362.38 |
1079049600000 | 2354.7 |
1079308800000 | 2309.25 |
1079395200000 | 2332.79 |
1079481600000 | 2338.41 |
1079568000000 | 2350.47 |
1079654400000 | 2337 |
1079913600000 | 2294.3 |
1080000000000 | 2292.41 |
1080086400000 | 2276.54 |
1080172800000 | 2310.74 |
1080259200000 | 2304.86 |
1080518400000 | 2337.47 |
1080604800000 | 2342.89 |
1080691200000 | 2378.86 |
1080777600000 | 2415.31 |
1080864000000 | 2399.43 |
1081123200000 | 2384.45 |
1081209600000 | 2385.19 |
1081296000000 | 2409.8 |
1081382400000 | 2410.22 |
1081468800000 | 2411.36 |
1081728000000 | 2405.83 |
1081814400000 | 2387.35 |
1081900800000 | 2368.55 |
1081987200000 | 2364.5 |
1082073600000 | 2388.17 |
1082332800000 | 2390.82 |
1082419200000 | 2388.4 |
1082505600000 | 2363.68 |
1082592000000 | 2375.54 |
1082678400000 | 2382.65 |
1082937600000 | 2395.71 |
1083024000000 | 2404.97 |
1083110400000 | 2372.02 |
1083196800000 | 2366.8 |
1083283200000 | 2362.71 |
1083542400000 | 2364.27 |
1083628800000 | 2390.89 |
1083715200000 | 2403.88 |
1083801600000 | 2356.53 |
1083888000000 | 2315.45 |
1084147200000 | 2235.99 |
1084233600000 | 2252.77 |
1084320000000 | 2254.07 |
1084406400000 | 2255.68 |
1084492800000 | 2252.14 |
1084752000000 | 2236.97 |
1084838400000 | 2251.01 |
1084924800000 | 2304.28 |
1085011200000 | 2271.34 |
1085097600000 | 2293.55 |
1085356800000 | 2298.27 |
1085443200000 | 2315.1 |
1085529600000 | 2334.94 |
1085616000000 | 2382.9 |
1085702400000 | 2374.63 |
1085961600000 | 2375.14 |
1086048000000 | 2362.93 |
1086134400000 | 2383.14 |
1086220800000 | 2381.36 |
1086307200000 | 2397.53 |
1086566400000 | 2425.36 |
1086652800000 | 2421.23 |
1086739200000 | 2383.21 |
1086825600000 | 2383.62 |
1086912000000 | 2366.84 |
1087171200000 | 2365.11 |
1087257600000 | 2372.75 |
1087344000000 | 2366.79 |
1087430400000 | 2372.84 |
1087516800000 | 2396.93 |
1087776000000 | 2394.14 |
1087862400000 | 2387.69 |
1087948800000 | 2392.48 |
1088035200000 | 2419.34 |
1088121600000 | 2414.72 |
1088380800000 | 2444.17 |
1088467200000 | 2429.06 |
1088553600000 | 2441.9 |
1088640000000 | 2436.67 |
1088726400000 | 2451.44 |
1088985600000 | 2443.16 |
1089072000000 | 2424.31 |
1089158400000 | 2439.87 |
1089244800000 | 2446.52 |
1089331200000 | 2442.88 |
1089590400000 | 2439.35 |
1089676800000 | 2423.28 |
1089763200000 | 2428.89 |
1089849600000 | 2412.36 |
1089936000000 | 2433.97 |
1090195200000 | 2419.79 |
1090281600000 | 2414.99 |
1090368000000 | 2401.82 |
1090454400000 | 2384.54 |
1090540800000 | 2354 |
1090800000000 | 2348.04 |
1090886400000 | 2342.6 |
1090972800000 | 2345.13 |
1091059200000 | 2371.07 |
1091145600000 | 2368.86 |
1091404800000 | 2360.36 |
1091491200000 | 2372.33 |
1091577600000 | 2347.68 |
1091664000000 | 2351.38 |
1091750400000 | 2355.95 |
1092009600000 | 2329.53 |
1092096000000 | 2357.02 |
1092182400000 | 2322.51 |
1092268800000 | 2322.31 |
1092355200000 | 2347.05 |
1092614400000 | 2358.1 |
1092700800000 | 2369.05 |
1092787200000 | 2362.39 |
1092873600000 | 2382.94 |
1092960000000 | 2372.3 |
1093219200000 | 2370.51 |
1093305600000 | 2357.54 |
1093392000000 | 2354.12 |
1093478400000 | 2363.63 |
1093564800000 | 2358.31 |
1093824000000 | 2359.88 |
1093910400000 | 2373.74 |
1093996800000 | 2388.04 |
1094083200000 | 2395.62 |
1094169600000 | 2383.78 |
1094428800000 | 2394.35 |
1094515200000 | 2401.81 |
1094601600000 | 2411 |
1094688000000 | 2410.27 |
1094774400000 | 2449.22 |
1095033600000 | 2461.98 |
1095120000000 | 2470.51 |
1095206400000 | 2440.14 |
1095292800000 | 2443.34 |
1095379200000 | 2456.08 |
1095638400000 | 2450.16 |
1095724800000 | 2483.36 |
1095811200000 | 2473.83 |
1095897600000 | 2474.4 |
1095984000000 | 2470.37 |
1096243200000 | 2463.52 |
1096329600000 | 2471.27 |
1096416000000 | 2487.24 |
1096502400000 | 2508.27 |
1096588800000 | 2526.57 |
1096848000000 | 2522.13 |
1096934400000 | 2529.04 |
1097020800000 | 2525.16 |
1097107200000 | 2522.94 |
1097193600000 | 2547.71 |
1097452800000 | 2538.03 |
1097539200000 | 2506.3 |
1097625600000 | 2499.73 |
1097712000000 | 2517.12 |
1097798400000 | 2539.71 |
1098057600000 | 2542.2 |
1098144000000 | 2554.09 |
1098230400000 | 2556.88 |
1098316800000 | 2571.69 |
1098403200000 | 2579.72 |
1098662400000 | 2584.08 |
1098748800000 | 2589.78 |
1098835200000 | 2608.55 |
1098921600000 | 2609.85 |
1099008000000 | 2605.18 |
1099267200000 | 2628.38 |
1099353600000 | 2631.1 |
1099440000000 | 2653.88 |
1099526400000 | 2668.78 |
1099612800000 | 2691.34 |
1099872000000 | 2706.25 |
1099958400000 | 2700.24 |
1100044800000 | 2713.58 |
1100131200000 | 2723.23 |
1100217600000 | 2729.61 |
1100476800000 | 2726.89 |
1100563200000 | 2724.04 |
1100649600000 | 2756.76 |
1100736000000 | 2755.57 |
1100822400000 | 2770.94 |
1101081600000 | 2759.59 |
1101168000000 | 2778.24 |
1101254400000 | 2796.27 |
1101340800000 | 2823.13 |
1101427200000 | 2828.3 |
1101686400000 | 2840.93 |
1101772800000 | 2839.8 |
1101859200000 | 2859.67 |
1101945600000 | 2867.01 |
1102032000000 | 2894.01 |
1102291200000 | 2902.49 |
1102377600000 | 2909.91 |
1102464000000 | 2871.02 |
1102550400000 | 2851.19 |
1102636800000 | 2850.76 |
1102896000000 | 2876.6 |
1102982400000 | 2881.91 |
1103068800000 | 2915.73 |
1103155200000 | 2901.2 |
1103241600000 | 2892.07 |
1103500800000 | 2941.49 |
1103587200000 | 2934.98 |
1103673600000 | 2949.85 |
1103760000000 | 2980.93 |
1103846400000 | 2982.3 |
1104105600000 | 3003.13 |
1104192000000 | 3004.85 |
1104278400000 | 3002.69 |
1104364800000 | 3026.91 |
1104451200000 | 3022.11 |
1104710400000 | 3015.56 |
1104796800000 | 2986.89 |
1104883200000 | 2968.33 |
1104969600000 | 2952.28 |
1105056000000 | 2949.75 |
1105315200000 | 2964.53 |
1105401600000 | 2963.01 |
1105488000000 | 2991.58 |
1105574400000 | 2991.82 |
1105660800000 | 2979.53 |
1105920000000 | 2992.78 |
1106006400000 | 2984.37 |
1106092800000 | 3001.47 |
1106179200000 | 2976.58 |
1106265600000 | 2996.39 |
1106524800000 | 3002.6 |
1106611200000 | 3003.7 |
1106697600000 | 3037.68 |
1106784000000 | 3033 |
1106870400000 | 3030.69 |
1107129600000 | 3058.03 |
1107216000000 | 3069.66 |
1107302400000 | 3095.11 |
1107388800000 | 3083.84 |
1107475200000 | 3109.23 |
1107734400000 | 3099.61 |
1107820800000 | 3089.63 |
1107907200000 | 3099.71 |
1107993600000 | 3115.85 |
1108080000000 | 3135.63 |
1108339200000 | 3165.61 |
1108425600000 | 3174.46 |
1108512000000 | 3172.79 |
1108598400000 | 3208.62 |
1108684800000 | 3206.32 |
1108944000000 | 3186.47 |
1109030400000 | 3195.02 |
1109116800000 | 3180.26 |
1109203200000 | 3196.83 |
1109289600000 | 3220.89 |
1109548800000 | 3250.34 |
1109635200000 | 3241.93 |
1109721600000 | 3218.13 |
1109808000000 | 3217.66 |
1109894400000 | 3262.81 |
1110153600000 | 3261.71 |
1110240000000 | 3284.56 |
1110326400000 | 3289.03 |
1110412800000 | 3274.84 |
1110499200000 | 3291.37 |
1110758400000 | 3261.7 |
1110844800000 | 3256.81 |
1110931200000 | 3257.04 |
1111017600000 | 3238.5 |
1111104000000 | 3220 |
1111363200000 | 3187 |
1111449600000 | 3192.08 |
1111536000000 | 3123.49 |
1111622400000 | 3127.49 |
1111708800000 | 3127.51 |
1111968000000 | 3084.75 |
1112054400000 | 3090.14 |
1112140800000 | 3098.16 |
1112227200000 | 3123.07 |
1112313600000 | 3135.45 |
1112572800000 | 3092.47 |
1112659200000 | 3112.52 |
1112745600000 | 3132.46 |
1112832000000 | 3161.2 |
1112918400000 | 3159.86 |
1113177600000 | 3210.8 |
1113264000000 | 3186.2 |
1113350400000 | 3199.94 |
1113436800000 | 3166.74 |
1113523200000 | 3143.59 |
1113782400000 | 3098.95 |
1113868800000 | 3125.39 |
1113955200000 | 3141.67 |
1114041600000 | 3143.84 |
1114128000000 | 3150.03 |
1114387200000 | 3128.54 |
1114473600000 | 3114.13 |
1114560000000 | 3068.77 |
1114646400000 | 3040.79 |
1114732800000 | 3040.48 |
1114992000000 | 3050.1 |
1115078400000 | 3065.95 |
1115164800000 | 3081.69 |
1115251200000 | 3093.78 |
1115337600000 | 3078.83 |
1115596800000 | 3079.41 |
1115683200000 | 3087.53 |
1115769600000 | 3081.46 |
1115856000000 | 3074.59 |
1115942400000 | 3055.4 |
1116201600000 | 3054.09 |
1116288000000 | 3046.34 |
1116374400000 | 3076.32 |
1116460800000 | 3086.36 |
1116547200000 | 3076.76 |
1116806400000 | 3098.26 |
1116892800000 | 3102.77 |
1116979200000 | 3110.31 |
1117065600000 | 3117.2 |
1117152000000 | 3118.23 |
1117411200000 | 3114.19 |
1117497600000 | 3088.43 |
1117584000000 | 3092.28 |
1117670400000 | 3102.11 |
1117756800000 | 3099.29 |
1118016000000 | 3097.56 |
1118102400000 | 3113.79 |
1118188800000 | 3134.44 |
1118275200000 | 3103.94 |
1118361600000 | 3105.3 |
1118620800000 | 3102.69 |
1118707200000 | 3106.04 |
1118793600000 | 3119.04 |
1118880000000 | 3131.54 |
1118966400000 | 3180.34 |
1119225600000 | 3149.92 |
1119312000000 | 3157.25 |
1119398400000 | 3159.31 |
1119484800000 | 3147.28 |
1119571200000 | 3138.42 |
1119830400000 | 3131.55 |
1119916800000 | 3134.29 |
1120003200000 | 3137.28 |
1120089600000 | 3147.03 |
1120176000000 | 3129.09 |
1120435200000 | 3119.95 |
1120521600000 | 3120.4 |
1120608000000 | 3140.83 |
1120694400000 | 3122.01 |
1120780800000 | 3158.32 |
1121040000000 | 3221.49 |
1121126400000 | 3257.14 |
1121212800000 | 3240.01 |
1121299200000 | 3251.03 |
1121385600000 | 3228.67 |
1121644800000 | 3232.65 |
1121731200000 | 3236.24 |
1121817600000 | 3242.53 |
1121904000000 | 3278.13 |
1121990400000 | 3285.21 |
1122249600000 | 3270.74 |
1122336000000 | 3272.33 |
1122422400000 | 3298.75 |
1122508800000 | 3323.71 |
1122595200000 | 3344.29 |
1122854400000 | 3368.26 |
1122940800000 | 3381.43 |
1123027200000 | 3416.58 |
1123113600000 | 3425.16 |
1123200000000 | 3404.03 |
1123459200000 | 3429.4 |
1123545600000 | 3438.13 |
1123632000000 | 3465.42 |
1123718400000 | 3469.3 |
1123804800000 | 3458.95 |
1124064000000 | 3443.29 |
1124150400000 | 3428.93 |
1124236800000 | 3401.02 |
1124323200000 | 3354.78 |
1124409600000 | 3360.49 |
1124668800000 | 3401.18 |
1124755200000 | 3381.6 |
1124841600000 | 3386.27 |
1124928000000 | 3375.09 |
1125014400000 | 3383.67 |
1125273600000 | 3359.6 |
1125360000000 | 3356.35 |
1125446400000 | 3412.92 |
1125532800000 | 3488.76 |
1125619200000 | 3506.45 |
1125878400000 | 3511 |
1125964800000 | 3518.82 |
1126051200000 | 3530.96 |
1126137600000 | 3522.39 |
1126224000000 | 3547.32 |
1126483200000 | 3513.16 |
1126569600000 | 3492.8 |
1126656000000 | 3509.62 |
1126742400000 | 3490.64 |
1126828800000 | 3508.5 |
1127088000000 | 3495.47 |
1127174400000 | 3519.93 |
1127260800000 | 3523.27 |
1127347200000 | 3480.77 |
1127433600000 | 3472.75 |
1127692800000 | 3486.36 |
1127779200000 | 3477 |
1127865600000 | 3496.43 |
1127952000000 | 3495.25 |
1128038400000 | 3534.72 |
1128297600000 | 3506.32 |
1128384000000 | 3523.19 |
1128470400000 | 3507.55 |
1128556800000 | 3511.21 |
1128643200000 | 3500.3 |
1128902400000 | 3484.62 |
1128988800000 | 3473.07 |
1129075200000 | 3457.97 |
1129161600000 | 3367.48 |
1129248000000 | 3400 |
1129507200000 | 3393.99 |
1129593600000 | 3354.97 |
1129680000000 | 3281.63 |
1129766400000 | 3295.73 |
1129852800000 | 3276.95 |
1130112000000 | 3316.69 |
1130198400000 | 3352.54 |
1130284800000 | 3353.1 |
1130371200000 | 3317.13 |
1130457600000 | 3294.49 |
1130716800000 | 3316.82 |
1130803200000 | 3331.67 |
1130889600000 | 3359 |
1130976000000 | 3374.44 |
1131062400000 | 3321.2 |
1131321600000 | 3325.19 |
1131408000000 | 3311.9 |
1131494400000 | 3303.96 |
1131580800000 | 3300.25 |
1131667200000 | 3304.64 |
1131926400000 | 3312.36 |
1132012800000 | 3295.29 |
1132099200000 | 3279.8 |
1132185600000 | 3315.79 |
1132272000000 | 3318.84 |
1132531200000 | 3326.14 |
1132617600000 | 3328.44 |
1132704000000 | 3365.05 |
1132790400000 | 3361.37 |
1132876800000 | 3357.66 |
1133136000000 | 3367.25 |
1133222400000 | 3357.93 |
1133308800000 | 3366.67 |
1133395200000 | 3367.24 |
1133481600000 | 3382.17 |
1133740800000 | 3402.65 |
1133827200000 | 3413.07 |
1133913600000 | 3408.1 |
1134000000000 | 3439.95 |
1134086400000 | 3447.94 |
1134345600000 | 3483.86 |
1134432000000 | 3468.54 |
1134518400000 | 3491.53 |
1134604800000 | 3470.9 |
1134691200000 | 3506.58 |
1134950400000 | 3508.61 |
1135036800000 | 3481.22 |
1135123200000 | 3476.8 |
1135209600000 | 3494.97 |
1135296000000 | 3509 |
1135555200000 | 3509.14 |
1135641600000 | 3520.94 |
1135728000000 | 3534.7 |
1135814400000 | 3525.96 |
1135900800000 | 3508.07 |
1136160000000 | 3535.93 |
1136246400000 | 3629.14 |
1136332800000 | 3705.79 |
1136419200000 | 3709.48 |
1136505600000 | 3737.6 |
1136764800000 | 3725.35 |
1136851200000 | 3707.3 |
1136937600000 | 3743.47 |
1137024000000 | 3745.82 |
1137110400000 | 3742.77 |
1137369600000 | 3777.9 |
1137456000000 | 3748.6 |
1137542400000 | 3741.08 |
1137628800000 | 3777.75 |
1137715200000 | 3766.42 |
1137974400000 | 3811.07 |
1138060800000 | 3825.18 |
1138147200000 | 3863.14 |
1138233600000 | 3877.47 |
1138320000000 | 3885.74 |
1138579200000 | 3875.87 |
1138665600000 | 3893 |
1138752000000 | 3928.65 |
1138838400000 | 3913.93 |
1138924800000 | 3888.51 |
1139184000000 | 3909.34 |
1139270400000 | 3896.83 |
1139356800000 | 3884.44 |
1139443200000 | 3923.96 |
1139529600000 | 3905.48 |
1139788800000 | 3908.22 |
1139875200000 | 3901.64 |
1139961600000 | 3930.44 |
1140048000000 | 3946.94 |
1140134400000 | 3980.31 |
1140393600000 | 4010.23 |
1140480000000 | 4004.95 |
1140566400000 | 4013.68 |
1140652800000 | 4032.66 |
1140739200000 | 4027.96 |
1140998400000 | 4046.48 |
1141084800000 | 4024.09 |
1141171200000 | 4060.03 |
1141257600000 | 4058.98 |
1141344000000 | 4061.72 |
1141603200000 | 4078.2 |
1141689600000 | 4000.67 |
1141776000000 | 3979.71 |
1141862400000 | 4022.88 |
1141948800000 | 4034.83 |
1142208000000 | 4090.32 |
1142294400000 | 4128.68 |
1142380800000 | 4160.61 |
1142467200000 | 4220.7 |
1142553600000 | 4235.06 |
1142812800000 | 4255.09 |
1142899200000 | 4225.65 |
1142985600000 | 4231.14 |
1143072000000 | 4207.24 |
1143158400000 | 4231.72 |
1143417600000 | 4221.38 |
1143504000000 | 4219.31 |
1143590400000 | 4200.87 |
1143676800000 | 4272.36 |
1143763200000 | 4263.44 |
1144022400000 | 4296.32 |
1144108800000 | 4343.79 |
1144195200000 | 4365.55 |
1144281600000 | 4373.18 |
1144368000000 | 4322.55 |
1144627200000 | 4322.51 |
1144713600000 | 4293.73 |
1144800000000 | 4262.45 |
1144886400000 | 4272.96 |
1144972800000 | 4276.86 |
1145232000000 | 4348.61 |
1145318400000 | 4352.05 |
1145404800000 | 4413.26 |
1145491200000 | 4428.78 |
1145577600000 | 4482.97 |
1145836800000 | 4499.94 |
1145923200000 | 4523.99 |
1146009600000 | 4547.03 |
1146096000000 | 4540.91 |
1146182400000 | 4543.83 |
1146441600000 | 4551.76 |
1146528000000 | 4586.21 |
1146614400000 | 4577.34 |
1146700800000 | 4638.02 |
1146787200000 | 4707.47 |
1147046400000 | 4731.82 |
1147132800000 | 4751.8 |
1147219200000 | 4767.45 |
1147305600000 | 4765.27 |
1147392000000 | 4678.38 |
1147651200000 | 4544.38 |
1147737600000 | 4530.68 |
1147824000000 | 4404.85 |
1147910400000 | 4331.23 |
1147996800000 | 4295.48 |
1148256000000 | 4124.81 |
1148342400000 | 4259.09 |
1148428800000 | 4160.03 |
1148515200000 | 4217.6 |
1148601600000 | 4313.06 |
1148860800000 | 4355.9 |
1148947200000 | 4298.81 |
1149033600000 | 4324.4 |
1149120000000 | 4322.98 |
1149206400000 | 4399.78 |
1149465600000 | 4382.71 |
1149552000000 | 4199.71 |
1149638400000 | 4173.01 |
1149724800000 | 4000.04 |
1149811200000 | 4061.15 |
1150070400000 | 3991.23 |
1150156800000 | 3851.7 |
1150243200000 | 3879.58 |
1150329600000 | 4039.36 |
1150416000000 | 4015.17 |
1150675200000 | 4036.13 |
1150761600000 | 4039.12 |
1150848000000 | 4058.41 |
1150934400000 | 4067.69 |
1151020800000 | 4057.92 |
1151280000000 | 4093.89 |
1151366400000 | 4097.02 |
1151452800000 | 4057.37 |
1151539200000 | 4116.81 |
1151625600000 | 4269.18 |
1151884800000 | 4321.03 |
1151971200000 | 4325.95 |
1152057600000 | 4246.12 |
1152144000000 | 4284.73 |
1152230400000 | 4279.05 |
1152489600000 | 4258.36 |
1152576000000 | 4224.7 |
1152662400000 | 4224.13 |
1152748800000 | 4147.27 |
1152835200000 | 4078.5 |
1153094400000 | 3976.84 |
1153180800000 | 3944.59 |
1153267200000 | 4054.97 |
1153353600000 | 4101.48 |
1153440000000 | 4061.68 |
1153699200000 | 4092.44 |
1153785600000 | 4114 |
1153872000000 | 4124.5 |
1153958400000 | 4199.15 |
1154044800000 | 4211.86 |
1154304000000 | 4225.68 |
1154390400000 | 4207.87 |
1154476800000 | 4257.22 |
1154563200000 | 4220.65 |
1154649600000 | 4281.29 |
1154908800000 | 4233.79 |
1154995200000 | 4231.42 |
1155081600000 | 4249.97 |
1155168000000 | 4174.96 |
1155254400000 | 4183.4 |
1155513600000 | 4205.35 |
1155600000000 | 4239.74 |
1155686400000 | 4308.71 |
1155772800000 | 4332.76 |
1155859200000 | 4321.51 |
1156118400000 | 4348.15 |
1156204800000 | 4315.56 |
1156291200000 | 4301.97 |
1156377600000 | 4305.6 |
1156464000000 | 4297.96 |
1156723200000 | 4329.91 |
1156809600000 | 4326.66 |
1156896000000 | 4372.51 |
1156982400000 | 4368.4 |
1157068800000 | 4398.7 |
1157328000000 | 4443.7 |
1157414400000 | 4407.81 |
1157500800000 | 4381.3 |
1157587200000 | 4319.83 |
1157673600000 | 4318.27 |
1157932800000 | 4302.83 |
1158019200000 | 4332.41 |
1158105600000 | 4346.54 |
1158192000000 | 4379.07 |
1158278400000 | 4356.53 |
1158537600000 | 4376.36 |
1158624000000 | 4379.32 |
1158710400000 | 4408.12 |
1158796800000 | 4423.16 |
1158883200000 | 4423.1 |
1159142400000 | 4398.99 |
1159228800000 | 4414.8 |
1159315200000 | 4454.19 |
1159401600000 | 4466.56 |
1159488000000 | 4476.86 |
1159747200000 | 4498.86 |
1159833600000 | 4485.54 |
1159920000000 | 4497.99 |
1160006400000 | 4534.57 |
1160092800000 | 4486.73 |
1160352000000 | 4504.87 |
1160438400000 | 4510.86 |
1160524800000 | 4515.62 |
1160611200000 | 4532.63 |
1160697600000 | 4523.77 |
1160956800000 | 4545.83 |
1161043200000 | 4506.01 |
1161129600000 | 4537.13 |
1161216000000 | 4575.85 |
1161302400000 | 4600.65 |
1161561600000 | 4599.75 |
1161648000000 | 4610.01 |
1161734400000 | 4649.55 |
1161820800000 | 4686.16 |
1161907200000 | 4699.91 |
1162166400000 | 4676.46 |
1162252800000 | 4716.61 |
1162339200000 | 4729.95 |
1162425600000 | 4710.69 |
1162512000000 | 4704.93 |
1162771200000 | 4743.61 |
1162857600000 | 4782.97 |
1162944000000 | 4765.1 |
1163030400000 | 4790.38 |
1163116800000 | 4820.39 |
1163376000000 | 4829.91 |
1163462400000 | 4835.97 |
1163548800000 | 4863.2 |
1163635200000 | 4869.39 |
1163721600000 | 4845.99 |
1163980800000 | 4834.29 |
1164067200000 | 4865.81 |
1164153600000 | 4929.57 |
1164240000000 | 4925.05 |
1164326400000 | 4952.45 |
1164585600000 | 4891.55 |
1164672000000 | 4866.98 |
1164758400000 | 4951.3 |
1164844800000 | 4974.35 |
1164931200000 | 4995.19 |
1165190400000 | 5015.58 |
1165276800000 | 5033.68 |
1165363200000 | 5051.77 |
1165449600000 | 5090.37 |
1165536000000 | 5108.69 |
1165795200000 | 5110.24 |
1165881600000 | 5123.8 |
1165968000000 | 5148.05 |
1166054400000 | 5143.82 |
1166140800000 | 5147.42 |
1166400000000 | 5150.27 |
1166486400000 | 5154.16 |
1166572800000 | 5193.55 |
1166659200000 | 5191.81 |
1166745600000 | 5179.74 |
1167004800000 | 5179.6 |
1167091200000 | 5171.4 |
1167177600000 | 5206.91 |
1167264000000 | 5223.49 |
1167350400000 | 5253.74 |
1167696000000 | 5356.98 |
1167782400000 | 5333.77 |
1167868800000 | 5251.3 |
1167955200000 | 5198.51 |
1168214400000 | 5220.3 |
1168300800000 | 5241.7 |
1168387200000 | 5183.8 |
1168473600000 | 5212.69 |
1168560000000 | 5242.68 |
1168819200000 | 5285.99 |
1168905600000 | 5272.84 |
1168992000000 | 5282.34 |
1169078400000 | 5287.29 |
1169164800000 | 5314.32 |
1169424000000 | 5315.31 |
1169510400000 | 5328.49 |
1169596800000 | 5351.35 |
1169683200000 | 5341.61 |
1169769600000 | 5291.6 |
1170028800000 | 5329.57 |
1170115200000 | 5339.61 |
1170201600000 | 5374.57 |
1170288000000 | 5445.47 |
1170374400000 | 5453.93 |
1170633600000 | 5449.25 |
1170720000000 | 5476.77 |
1170806400000 | 5542.48 |
1170892800000 | 5514.29 |
1170979200000 | 5525.31 |
1171238400000 | 5475.17 |
1171324800000 | 5521.24 |
1171411200000 | 5630.78 |
1171497600000 | 5647.46 |
1171584000000 | 5633.71 |
1171843200000 | 5680.76 |
1171929600000 | 5683.26 |
1172016000000 | 5649.52 |
1172102400000 | 5664.68 |
1172188800000 | 5684.05 |
1172448000000 | 5703.05 |
1172534400000 | 5501.34 |
1172620800000 | 5438.44 |
1172707200000 | 5344.24 |
1172793600000 | 5356.37 |
1173052800000 | 5222.32 |
1173139200000 | 5289.7 |
1173225600000 | 5359.98 |
1173312000000 | 5445.86 |
1173398400000 | 5432.77 |
1173657600000 | 5462.92 |
1173744000000 | 5424.04 |
1173830400000 | 5303.43 |
1173916800000 | 5412.83 |
1174003200000 | 5469.91 |
1174262400000 | 5543.13 |
1174348800000 | 5550.97 |
1174435200000 | 5600.49 |
1174521600000 | 5692.36 |
1174608000000 | 5685.56 |
1174867200000 | 5676.44 |
1174953600000 | 5684.29 |
1175040000000 | 5661.49 |
1175126400000 | 5708.45 |
1175212800000 | 5723.86 |
1175472000000 | 5771.7 |
1175558400000 | 5827.31 |
1175644800000 | 5842.89 |
1175731200000 | 5892.38 |
1175817600000 | 5892.63 |
1176076800000 | 5862.3 |
1176163200000 | 5947.91 |
1176249600000 | 5937.91 |
1176336000000 | 5929.84 |
1176422400000 | 5972.5 |
1176681600000 | 6033.73 |
1176768000000 | 6035.68 |
1176854400000 | 6008.85 |
1176940800000 | 5992.77 |
1177027200000 | 6045.57 |
1177286400000 | 6041.67 |
1177372800000 | 6003.42 |
1177459200000 | 6065.92 |
1177545600000 | 6049.44 |
1177632000000 | 6056.32 |
1177891200000 | 6061.61 |
1177977600000 | 6040.04 |
1178064000000 | 6059.75 |
1178150400000 | 6024.16 |
1178236800000 | 6081.62 |
1178496000000 | 6109.23 |
1178582400000 | 6015.32 |
1178668800000 | 6037.6 |
1178755200000 | 6020.19 |
1178841600000 | 6025.36 |
1179100800000 | 6027.25 |
1179187200000 | 6067.18 |
1179273600000 | 6051.99 |
1179360000000 | 6040.8 |
1179446400000 | 6076.43 |
1179705600000 | 6073.03 |
1179792000000 | 6104.8 |
1179878400000 | 6143.31 |
1179964800000 | 6085.29 |
1180051200000 | 6088 |
1180310400000 | 6109.29 |
1180396800000 | 6135.92 |
1180483200000 | 6080.02 |
1180569600000 | 6170.64 |
1180656000000 | 6178.74 |
1180915200000 | 6184.82 |
1181001600000 | 6192.04 |
1181088000000 | 6054.75 |
1181174400000 | 5959.18 |
1181260800000 | 5907.93 |
1181520000000 | 5977.61 |
1181606400000 | 5930.57 |
1181692800000 | 5919.91 |
1181779200000 | 6003.15 |
1181865600000 | 6079.34 |
1182124800000 | 6088.29 |
1182211200000 | 6095.95 |
1182297600000 | 6114.97 |
1182384000000 | 6047.85 |
1182470400000 | 6047.63 |
1182729600000 | 6018.3 |
1182816000000 | 5990.3 |
1182902400000 | 5959.86 |
1182988800000 | 6039.43 |
1183075200000 | 6090.07 |
1183334400000 | 6172.33 |
1183420800000 | 6211.44 |
1183507200000 | 6251.56 |
1183593600000 | 6216.28 |
1183680000000 | 6269.09 |
1183939200000 | 6292.16 |
1184025600000 | 6294.42 |
1184112000000 | 6287.3 |
1184198400000 | 6342.13 |
1184284800000 | 6359.76 |
1184544000000 | 6354.99 |
1184630400000 | 6336.05 |
1184716800000 | 6285.65 |
1184803200000 | 6337.42 |
1184889600000 | 6299.68 |
1185148800000 | 6311.84 |
1185235200000 | 6227.99 |
1185321600000 | 6085.63 |
1185408000000 | 5939.86 |
1185494400000 | 5863.33 |
1185753600000 | 5885.23 |
1185840000000 | 5995.02 |
1185926400000 | 5892.96 |
1186012800000 | 5917.65 |
1186099200000 | 5903.4 |
1186358400000 | 5834.3 |
1186444800000 | 5853.48 |
1186531200000 | 5955.91 |
1186617600000 | 5795.38 |
1186704000000 | 5650.27 |
1186963200000 | 5704.41 |
1187049600000 | 5658.32 |
1187136000000 | 5567.77 |
1187222400000 | 5305.81 |
1187308800000 | 5382.72 |
1187568000000 | 5432.62 |
1187654400000 | 5430.35 |
1187740800000 | 5567.84 |
1187827200000 | 5616.39 |
1187913600000 | 5669.14 |
1188172800000 | 5690.67 |
1188259200000 | 5599.48 |
1188345600000 | 5631.51 |
1188432000000 | 5683.89 |
1188518400000 | 5763.16 |
1188777600000 | 5786.31 |
1188864000000 | 5810.73 |
1188950400000 | 5747.15 |
1189036800000 | 5767.44 |
1189123200000 | 5687.5 |
1189382400000 | 5623.03 |
1189468800000 | 5719.88 |
1189555200000 | 5740.08 |
1189641600000 | 5734 |
1189728000000 | 5668.9 |
1189987200000 | 5560.9 |
1190073600000 | 5626.4 |
1190160000000 | 5803.31 |
1190246400000 | 5827.35 |
1190332800000 | 5872.28 |
1190592000000 | 5884.77 |
1190678400000 | 5816.74 |
1190764800000 | 5851.35 |
1190851200000 | 5905.3 |
1190937600000 | 5936.13 |
1191196800000 | 5987.21 |
1191283200000 | 5999.74 |
1191369600000 | 6008.69 |
1191456000000 | 6020.06 |
1191542400000 | 6068.23 |
1191801600000 | 6055.33 |
1191888000000 | 6092.9 |
1191974400000 | 6131.54 |
1192060800000 | 6197.31 |
1192147200000 | 6152.39 |
1192406400000 | 6167.1 |
1192492800000 | 6083.41 |
1192579200000 | 6159.45 |
1192665600000 | 6134.8 |
1192752000000 | 6092.28 |
1193011200000 | 5942.23 |
1193097600000 | 6067.73 |
1193184000000 | 6030.71 |
1193270400000 | 6095.47 |
1193356800000 | 6135.13 |
1193616000000 | 6206.68 |
1193702400000 | 6161 |
1193788800000 | 6255.96 |
1193875200000 | 6182.46 |
1193961600000 | 6178.22 |
1194220800000 | 6108.08 |
1194307200000 | 6189.94 |
1194393600000 | 6188.6 |
1194480000000 | 6123.35 |
1194566400000 | 6022.64 |
1194825600000 | 5937.92 |
1194912000000 | 5908.32 |
1194998400000 | 5988.53 |
1195084800000 | 5849.1 |
1195171200000 | 5781.47 |
1195430400000 | 5606.77 |
1195516800000 | 5675.72 |
1195603200000 | 5517.04 |
1195689600000 | 5533.56 |
1195776000000 | 5618.48 |
1196035200000 | 5633.55 |
1196121600000 | 5625.26 |
1196208000000 | 5699.3 |
1196294400000 | 5758.76 |
1196380800000 | 5825.01 |
1196640000000 | 5801.26 |
1196726400000 | 5743.73 |
1196812800000 | 5790.58 |
1196899200000 | 5776.38 |
1196985600000 | 5851.21 |
1197244800000 | 5900.35 |
1197331200000 | 5894.62 |
1197417600000 | 5868.82 |
1197504000000 | 5719.34 |
1197590400000 | 5654.02 |
1197849600000 | 5493.23 |
1197936000000 | 5495.71 |
1198022400000 | 5452.13 |
1198108800000 | 5445.69 |
1198195200000 | 5503.93 |
1198454400000 | 5533.81 |
1198540800000 | 5532.49 |
1198627200000 | 5571.6 |
1198713600000 | 5604.48 |
1198800000000 | 5680.15 |
1199059200000 | 5664.17 |
1199232000000 | 5848.23 |
1199318400000 | 5622.01 |
1199404800000 | 5526.47 |
1199664000000 | 5388.68 |
1199750400000 | 5405.4 |
1199836800000 | 5248.65 |
1199923200000 | 5159.65 |
1200009600000 | 5159.02 |
1200268800000 | 5250.82 |
1200355200000 | 5087.68 |
1200441600000 | 4929.58 |
1200528000000 | 4932.9 |
1200614400000 | 4859.16 |
1200873600000 | 4557.53 |
1200960000000 | 4717.71 |
1201046400000 | 4611.76 |
1201132800000 | 4863.74 |
1201219200000 | 4947.87 |
1201478400000 | 4923.6 |
1201564800000 | 5055.5 |
1201651200000 | 5028.24 |
1201737600000 | 5030.52 |
1201824000000 | 5170.51 |
1202083200000 | 5231.57 |
1202169600000 | 4992.86 |
1202256000000 | 5016.03 |
1202342400000 | 4866.66 |
1202428800000 | 4885.6 |
1202688000000 | 4845.92 |
1202774400000 | 5038.02 |
1202860800000 | 5079.41 |
1202947200000 | 5123.25 |
1203033600000 | 5086.3 |
1203292800000 | 5142.34 |
1203379200000 | 5216.44 |
1203465600000 | 5151.09 |
1203552000000 | 5250.75 |
1203638400000 | 5231.51 |
1203897600000 | 5300.39 |
1203984000000 | 5388.01 |
1204070400000 | 5458.19 |
1204156800000 | 5398.78 |
1204243200000 | 5328.95 |
1204502400000 | 5260.64 |
1204588800000 | 5214.06 |
1204675200000 | 5317.45 |
1204761600000 | 5299.15 |
1204848000000 | 5203.69 |
1205107200000 | 5124.32 |
1205193600000 | 5186.75 |
1205280000000 | 5311.03 |
1205366400000 | 5263.76 |
1205452800000 | 5267.92 |
1205712000000 | 5132.41 |
1205798400000 | 5231.93 |
1205884800000 | 5114.52 |
1205971200000 | 5009.87 |
1206057600000 | 5010.76 |
1206316800000 | 5003.3 |
1206403200000 | 5221.8 |
1206489600000 | 5303.89 |
1206576000000 | 5417.51 |
1206662400000 | 5403.21 |
1206921600000 | 5458.63 |
1207008000000 | 5503.38 |
1207094400000 | 5529.49 |
1207180800000 | 5486.64 |
1207267200000 | 5550.63 |
1207526400000 | 5582.9 |
1207612800000 | 5517.13 |
1207699200000 | 5525.56 |
1207785600000 | 5490.25 |
1207872000000 | 5463.16 |
1208131200000 | 5427.72 |
1208217600000 | 5450.89 |
1208304000000 | 5604.58 |
1208390400000 | 5570.99 |
1208476800000 | 5596.98 |
1208736000000 | 5639.55 |
1208822400000 | 5643.99 |
1208908800000 | 5635.91 |
1208995200000 | 5534.98 |
1209081600000 | 5568.5 |
1209340800000 | 5605.69 |
1209427200000 | 5559.31 |
1209513600000 | 5590.18 |
1209600000000 | 5547.88 |
1209686400000 | 5613.37 |
1209945600000 | 5647.92 |
1210032000000 | 5649.58 |
1210118400000 | 5658.1 |
1210204800000 | 5675.09 |
1210291200000 | 5633.22 |
1210550400000 | 5687.01 |
1210636800000 | 5707.66 |
1210723200000 | 5749.53 |
1210809600000 | 5754.33 |
1210896000000 | 5814.38 |
1211155200000 | 5876.53 |
1211241600000 | 5803.61 |
1211328000000 | 5839.31 |
1211414400000 | 5814.52 |
1211500800000 | 5759.01 |
1211760000000 | 5728.95 |
1211846400000 | 5663.56 |
1211932800000 | 5672.78 |
1212019200000 | 5653.54 |
1212105600000 | 5690.21 |
1212364800000 | 5662.8 |
1212451200000 | 5698.73 |
1212537600000 | 5671.85 |
1212624000000 | 5736.17 |
1212710400000 | 5728.63 |
1212969600000 | 5646.6 |
1213056000000 | 5495.72 |
1213142400000 | 5455.1 |
1213228800000 | 5432 |
1213315200000 | 5421.69 |
1213574400000 | 5489.57 |
1213660800000 | 5559.88 |
1213747200000 | 5443.73 |
1213833600000 | 5384.23 |
1213920000000 | 5373.65 |
1214179200000 | 5260.27 |
1214265600000 | 5222.44 |
1214352000000 | 5297.96 |
1214438400000 | 5240.25 |
1214524800000 | 5207.51 |
1214784000000 | 5202.44 |
1214870400000 | 5084.92 |
1214956800000 | 5051.12 |
1215043200000 | 4969.74 |
1215129600000 | 4941.11 |
1215388800000 | 5003.71 |
1215475200000 | 4911.42 |
1215561600000 | 5011.45 |
1215648000000 | 4954.8 |
1215734400000 | 4873.74 |
1215993600000 | 4866.93 |
1216080000000 | 4763.72 |
1216166400000 | 4752.15 |
1216252800000 | 4917.38 |
1216339200000 | 4939.57 |
1216598400000 | 5037.32 |
1216684800000 | 4993.8 |
1216771200000 | 5021.78 |
1216857600000 | 4899.67 |
1216944000000 | 4870.74 |
1217203200000 | 4831.99 |
1217289600000 | 4770.47 |
1217376000000 | 4857.07 |
1217462400000 | 4885.07 |
1217548800000 | 4824.43 |
1217808000000 | 4790.36 |
1217894400000 | 4837.6 |
1217980800000 | 4888.31 |
1218067200000 | 4861.26 |
1218153600000 | 4781.43 |
1218412800000 | 4819.66 |
1218499200000 | 4781.37 |
1218585600000 | 4679.56 |
1218672000000 | 4700.37 |
1218758400000 | 4662.9 |
1219017600000 | 4675.47 |
1219104000000 | 4574.96 |
1219190400000 | 4601.65 |
1219276800000 | 4633.65 |
1219363200000 | 4690.04 |
1219622400000 | 4658.01 |
1219708800000 | 4639.98 |
1219795200000 | 4666.51 |
1219881600000 | 4716.51 |
1219968000000 | 4769.23 |
1220227200000 | 4705.65 |
1220313600000 | 4729.31 |
1220400000000 | 4646.22 |
1220486400000 | 4515.07 |
1220572800000 | 4371.17 |
1220832000000 | 4453.24 |
1220918400000 | 4354.57 |
1221004800000 | 4282.93 |
1221091200000 | 4199.84 |
1221177600000 | 4324.52 |
1221436800000 | 4209.99 |
1221523200000 | 4146.07 |
1221609600000 | 4079.21 |
1221696000000 | 4076.55 |
1221782400000 | 4283.47 |
1222041600000 | 4315.78 |
1222128000000 | 4247.59 |
1222214400000 | 4209.04 |
1222300800000 | 4228.29 |
1222387200000 | 4120.74 |
1222646400000 | 3854.28 |
1222732800000 | 3784.55 |
1222819200000 | 3753.99 |
1222905600000 | 3644.05 |
1222992000000 | 3635 |
1223251200000 | 3284.39 |
1223337600000 | 3223.27 |
1223424000000 | 3053.88 |
1223510400000 | 3062.5 |
1223596800000 | 2866.91 |
1223856000000 | 3150.16 |
1223942400000 | 3257.62 |
1224028800000 | 3074.08 |
1224115200000 | 2909.23 |
1224201600000 | 2935.17 |
1224460800000 | 2964.21 |
1224547200000 | 2956.71 |
1224633600000 | 2788.77 |
1224720000000 | 2719.86 |
1224806400000 | 2561.47 |
1225065600000 | 2404.71 |
1225152000000 | 2422.26 |
1225238400000 | 2611.21 |
1225324800000 | 2681.32 |
1225411200000 | 2714.86 |
1225670400000 | 2806.16 |
1225756800000 | 2988.36 |
1225843200000 | 2959.11 |
1225929600000 | 2754.91 |
1226016000000 | 2773.08 |
1226275200000 | 2820.03 |
1226361600000 | 2689.89 |
1226448000000 | 2618.76 |
1226534400000 | 2610.64 |
1226620800000 | 2635.17 |
1226880000000 | 2578.04 |
1226966400000 | 2558.7 |
1227052800000 | 2470.44 |
1227139200000 | 2357.17 |
1227225600000 | 2331.64 |
1227484800000 | 2499.76 |
1227571200000 | 2534.69 |
1227657600000 | 2516.08 |
1227744000000 | 2578.62 |
1227830400000 | 2529.97 |
1228089600000 | 2425.85 |
1228176000000 | 2473.74 |
1228262400000 | 2472.32 |
1228348800000 | 2483.28 |
1228435200000 | 2404.1 |
1228694400000 | 2540.47 |
1228780800000 | 2543.2 |
1228867200000 | 2586.01 |
1228953600000 | 2624.08 |
1229040000000 | 2609.51 |
1229299200000 | 2671.29 |
1229385600000 | 2697.86 |
1229472000000 | 2796.58 |
1229558400000 | 2825.45 |
1229644800000 | 2708.98 |
1229904000000 | 2692.92 |
1229990400000 | 2703.19 |
1230076800000 | 2714.8 |
1230163200000 | 2713.91 |
1230249600000 | 2726.68 |
1230508800000 | 2798.84 |
1230595200000 | 2829.73 |
1230681600000 | 2787.09 |
1230854400000 | 2880.96 |
1231113600000 | 2864.12 |
1231200000000 | 2843.89 |
1231286400000 | 2878.33 |
1231372800000 | 2865.69 |
1231459200000 | 2820.07 |
1231718400000 | 2748.14 |
1231804800000 | 2669.39 |
1231891200000 | 2582.72 |
1231977600000 | 2552.79 |
1232064000000 | 2611.43 |
1232323200000 | 2555.64 |
1232409600000 | 2464.89 |
1232496000000 | 2457.19 |
1232582400000 | 2458.84 |
1232668800000 | 2389.86 |
1232928000000 | 2496.91 |
1233014400000 | 2519.38 |
1233100800000 | 2599.69 |
1233187200000 | 2547.06 |
1233273600000 | 2501.25 |
1233532800000 | 2448.34 |
1233619200000 | 2502.97 |
1233705600000 | 2525.92 |
1233792000000 | 2524.68 |
1233878400000 | 2577.57 |
1234137600000 | 2657.69 |
1234224000000 | 2606.39 |
1234310400000 | 2571.58 |
1234396800000 | 2506 |
1234483200000 | 2549.3 |
1234742400000 | 2511.5 |
1234828800000 | 2398.94 |
1234915200000 | 2373.48 |
1235001600000 | 2403.23 |
1235088000000 | 2319.01 |
1235347200000 | 2302.79 |
1235433600000 | 2277.27 |
1235520000000 | 2281.16 |
1235606400000 | 2317.48 |
1235692800000 | 2299.55 |
1235952000000 | 2200.05 |
1236038400000 | 2158.32 |
1236124800000 | 2228.27 |
1236211200000 | 2152.48 |
1236297600000 | 2131.04 |
1236556800000 | 2104.6 |
1236643200000 | 2196.82 |
1236729600000 | 2205.73 |
1236816000000 | 2223.73 |
1236902400000 | 2254.41 |
1237161600000 | 2314.9 |
1237248000000 | 2297.95 |
1237334400000 | 2314.51 |
1237420800000 | 2439.68 |
1237507200000 | 2422.22 |
1237766400000 | 2466.26 |
1237852800000 | 2460.04 |
1237939200000 | 2488.84 |
1238025600000 | 2506.73 |
1238112000000 | 2437.79 |
1238371200000 | 2359.06 |
1238457600000 | 2432.31 |
1238544000000 | 2469.81 |
1238630400000 | 2611.08 |
1238716800000 | 2628.11 |
1238976000000 | 2628.62 |
1239062400000 | 2567.21 |
1239148800000 | 2578.63 |
1239235200000 | 2639.73 |
1239321600000 | 2640.18 |
1239580800000 | 2662.94 |
1239667200000 | 2687.73 |
1239753600000 | 2694.07 |
1239840000000 | 2729.53 |
1239926400000 | 2743.91 |
1240185600000 | 2627.51 |
1240272000000 | 2637.19 |
1240358400000 | 2690.86 |
1240444800000 | 2714.48 |
1240531200000 | 2807.51 |
1240790400000 | 2775.5 |
1240876800000 | 2721.72 |
1240963200000 | 2821.66 |
1241049600000 | 2859.65 |
1241136000000 | 2860.08 |
1241395200000 | 2964.22 |
1241481600000 | 2987.53 |
1241568000000 | 3018.39 |
1241654400000 | 3039.96 |
1241740800000 | 3093.74 |
1242000000000 | 3057.13 |
1242086400000 | 3058.7 |
1242172800000 | 2951.34 |
1242259200000 | 2972.5 |
1242345600000 | 3014.34 |
1242604800000 | 3042.08 |
1242691200000 | 3120.79 |
1242777600000 | 3214.51 |
1242864000000 | 3165.1 |
1242950400000 | 3219.92 |
1243209600000 | 3224 |
1243296000000 | 3213.5 |
1243382400000 | 3232.03 |
1243468800000 | 3208.52 |
1243555200000 | 3255.97 |
1243814400000 | 3329.89 |
1243900800000 | 3391.27 |
1243987200000 | 3337.25 |
1244073600000 | 3321.02 |
1244160000000 | 3292.1 |
1244419200000 | 3208.84 |
1244505600000 | 3252.18 |
1244592000000 | 3298.08 |
1244678400000 | 3342.13 |
1244764800000 | 3313.13 |
1245024000000 | 3224.79 |
1245110400000 | 3218.87 |
1245196800000 | 3124.28 |
1245283200000 | 3143.1 |
1245369600000 | 3151.63 |
1245628800000 | 3056.44 |
1245715200000 | 3080.74 |
1245801600000 | 3163.02 |
1245888000000 | 3141.61 |
1245974400000 | 3198.05 |
1246233600000 | 3234.02 |
1246320000000 | 3212.62 |
1246406400000 | 3284.13 |
1246492800000 | 3219.69 |
1246579200000 | 3199.37 |
1246838400000 | 3131.98 |
1246924800000 | 3140.64 |
1247011200000 | 3066.19 |
1247097600000 | 3099.31 |
1247184000000 | 3058.29 |
1247443200000 | 3095.34 |
1247529600000 | 3134.12 |
1247616000000 | 3227.94 |
1247702400000 | 3243.45 |
1247788800000 | 3260.54 |
1248048000000 | 3312.87 |
1248134400000 | 3342.19 |
1248220800000 | 3332.56 |
1248307200000 | 3378.23 |
1248393600000 | 3364.31 |
1248652800000 | 3387.3 |
1248739200000 | 3341.72 |
1248825600000 | 3333.38 |
1248912000000 | 3397.69 |
1248998400000 | 3448.95 |
1249257600000 | 3568.18 |
1249344000000 | 3559.28 |
1249430400000 | 3565.44 |
1249516800000 | 3590.56 |
1249603200000 | 3561.49 |
1249862400000 | 3561.77 |
1249948800000 | 3513.47 |
1250035200000 | 3552.62 |
1250121600000 | 3623.44 |
1250208000000 | 3617.2 |
1250467200000 | 3490.13 |
1250553600000 | 3534.66 |
1250640000000 | 3554.08 |
1250726400000 | 3617.28 |
1250812800000 | 3695.47 |
1251072000000 | 3763.21 |
1251158400000 | 3792.43 |
1251244800000 | 3752.89 |
1251331200000 | 3726.25 |
1251417600000 | 3809.49 |
1251676800000 | 3755.14 |
1251763200000 | 3687.83 |
1251849600000 | 3623.73 |
1251936000000 | 3669.83 |
1252022400000 | 3715.35 |
1252281600000 | 3817.36 |
1252368000000 | 3896.43 |
1252454400000 | 3948.74 |
1252540800000 | 3959.07 |
1252627200000 | 3994.46 |
1252886400000 | 3987.96 |
1252972800000 | 4027.11 |
1253059200000 | 4116.45 |
1253145600000 | 4148.42 |
1253232000000 | 4144.54 |
1253491200000 | 4085.25 |
1253577600000 | 4150.34 |
1253664000000 | 4150.6 |
1253750400000 | 4070.67 |
1253836800000 | 4054.83 |
1254096000000 | 4101.29 |
1254182400000 | 4084.97 |
1254268800000 | 4117.14 |
1254355200000 | 4041.06 |
1254441600000 | 3964.61 |
1254700800000 | 4007.48 |
1254787200000 | 4153.91 |
1254873600000 | 4144.42 |
1254960000000 | 4221.98 |
1255046400000 | 4239.35 |
1255305600000 | 4320.06 |
1255392000000 | 4279.83 |
1255478400000 | 4390.19 |
1255564800000 | 4368.44 |
1255651200000 | 4309.94 |
1255910400000 | 4363.36 |
1255996800000 | 4344.95 |
1256083200000 | 4322.9 |
1256169600000 | 4252.2 |
1256256000000 | 4247.1 |
1256515200000 | 4149.91 |
1256601600000 | 4046.23 |
1256688000000 | 3874.31 |
1256774400000 | 4003.8 |
1256860800000 | 3916.89 |
1257120000000 | 3927.83 |
1257206400000 | 3832.69 |
1257292800000 | 3989.93 |
1257379200000 | 4033.59 |
1257465600000 | 4045.64 |
1257724800000 | 4141.89 |
1257811200000 | 4096.81 |
1257897600000 | 4131.57 |
1257984000000 | 4105.77 |
1258070400000 | 4113.83 |
1258329600000 | 4195.36 |
1258416000000 | 4131.84 |
1258502400000 | 4172.04 |
1258588800000 | 4061.77 |
1258675200000 | 4031.76 |
1258934400000 | 4131.2 |
1259020800000 | 4109.03 |
1259107200000 | 4134.62 |
1259193600000 | 3990.95 |
1259280000000 | 4044.68 |
1259539200000 | 4001.56 |
1259625600000 | 4123.25 |
1259712000000 | 4131.79 |
1259798400000 | 4138.22 |
1259884800000 | 4103.25 |
1260144000000 | 4095.85 |
1260230400000 | 4017.83 |
1260316800000 | 3977.37 |
1260403200000 | 3984.17 |
1260489600000 | 3969.25 |
1260748800000 | 3997.02 |
1260835200000 | 3972.68 |
1260921600000 | 4009.96 |
1261008000000 | 3924.34 |
1261094400000 | 3894.14 |
1261353600000 | 3932.22 |
1261440000000 | 3932.27 |
1261526400000 | 3965.1 |
1261612800000 | 3970.52 |
1261699200000 | 3970.19 |
1261958400000 | 3985.82 |
1262044800000 | 4009.44 |
1262131200000 | 3983.31 |
1262217600000 | 3999.48 |
1262563200000 | 4119.36 |
1262649600000 | 4161.57 |
1262736000000 | 4173.97 |
1262822400000 | 4173.03 |
1262908800000 | 4193.61 |
1263168000000 | 4259.6 |
1263254400000 | 4199.6 |
1263340800000 | 4212.58 |
1263427200000 | 4237.11 |
1263513600000 | 4184.6 |
1263772800000 | 4195.31 |
1263859200000 | 4174.1 |
1263945600000 | 4077.95 |
1264032000000 | 4017.2 |
1264118400000 | 3984.03 |
1264377600000 | 3996.65 |
1264464000000 | 3968.51 |
1264550400000 | 3939.62 |
1264636800000 | 3907.7 |
1264723200000 | 3914.73 |
1264982400000 | 3948.78 |
1265068800000 | 4016.21 |
1265155200000 | 3992.01 |
1265241600000 | 3845.09 |
1265328000000 | 3715.7 |
1265587200000 | 3698.18 |
1265673600000 | 3726.67 |
1265760000000 | 3747.92 |
1265846400000 | 3728.38 |
1265932800000 | 3706.67 |
1266192000000 | 3699.9 |
1266278400000 | 3759.79 |
1266364800000 | 3805.77 |
1266451200000 | 3818.32 |
1266537600000 | 3796.24 |
1266796800000 | 3822.03 |
1266883200000 | 3779.78 |
1266969600000 | 3770.86 |
1267056000000 | 3697.37 |
1267142400000 | 3771.42 |
1267401600000 | 3779.68 |
1267488000000 | 3845.75 |
1267574400000 | 3915.24 |
1267660800000 | 3899.8 |
1267747200000 | 3948.83 |
1268006400000 | 3960.04 |
1268092800000 | 3936.34 |
1268179200000 | 4004 |
1268265600000 | 4001.97 |
1268352000000 | 4044.67 |
1268611200000 | 3993.33 |
1268697600000 | 4057.91 |
1268784000000 | 4082.13 |
1268870400000 | 4021.68 |
1268956800000 | 3987.64 |
1269216000000 | 3992.38 |
1269302400000 | 4037.05 |
1269388800000 | 3995.36 |
1269475200000 | 4033.99 |
1269561600000 | 4054.93 |
1269820800000 | 4081.13 |
1269907200000 | 4043.13 |
1269993600000 | 4075.11 |
1270080000000 | 4136.55 |
1270166400000 | 4136.55 |
1270425600000 | 4127.15 |
1270512000000 | 4137.08 |
1270598400000 | 4118.99 |
1270684800000 | 4094.87 |
1270771200000 | 4171.9 |
1271030400000 | 4221.65 |
1271116800000 | 4191.95 |
1271203200000 | 4251.6 |
1271289600000 | 4255.29 |
1271376000000 | 4186.09 |
1271635200000 | 4131.52 |
1271721600000 | 4200.38 |
1271808000000 | 4173.71 |
1271894400000 | 4091.03 |
1271980800000 | 4158.31 |
1272240000000 | 4174.2 |
1272326400000 | 4061.32 |
1272412800000 | 3934.35 |
1272499200000 | 4019.4 |
1272585600000 | 4033.78 |
1272844800000 | 4021.3 |
1272931200000 | 3832.15 |
1273017600000 | 3701.58 |
1273104000000 | 3610.15 |
1273190400000 | 3457.79 |
1273449600000 | 3757.16 |
1273536000000 | 3677.67 |
1273622400000 | 3763.07 |
1273708800000 | 3729.08 |
1273795200000 | 3570.53 |
1274054400000 | 3505.43 |
1274140800000 | 3560.39 |
1274227200000 | 3447.22 |
1274313600000 | 3354.92 |
1274400000000 | 3428.28 |
1274659200000 | 3366.45 |
1274745600000 | 3202.13 |
1274832000000 | 3286.91 |
1274918400000 | 3411.94 |
1275004800000 | 3429.77 |
1275264000000 | 3427.81 |
1275350400000 | 3418.68 |
1275436800000 | 3394.42 |
1275523200000 | 3445.06 |
1275609600000 | 3332.86 |
1275868800000 | 3257.21 |
1275955200000 | 3221.62 |
1276041600000 | 3312.97 |
1276128000000 | 3391.35 |
1276214400000 | 3413.27 |
1276473600000 | 3523.46 |
1276560000000 | 3555.75 |
1276646400000 | 3546.16 |
1276732800000 | 3562.35 |
1276819200000 | 3583.1 |
1277078400000 | 3614.53 |
1277164800000 | 3572.18 |
1277251200000 | 3520.87 |
1277337600000 | 3470.84 |
1277424000000 | 3446.92 |
1277683200000 | 3497.01 |
1277769600000 | 3336.75 |
1277856000000 | 3350.67 |
1277942400000 | 3332.72 |
1278028800000 | 3388.27 |
1278288000000 | 3369.84 |
1278374400000 | 3492.35 |
1278460800000 | 3510.29 |
1278547200000 | 3563.03 |
1278633600000 | 3556.92 |
1278892800000 | 3557.01 |
1278979200000 | 3632.74 |
1279065600000 | 3649.4 |
1279152000000 | 3665.02 |
1279238400000 | 3630.48 |
1279497600000 | 3615.43 |
1279584000000 | 3563.33 |
1279670400000 | 3594.73 |
1279756800000 | 3685.74 |
1279843200000 | 3674.5 |
1280102400000 | 3750.03 |
1280188800000 | 3772.88 |
1280275200000 | 3770.21 |
1280361600000 | 3784.91 |
1280448000000 | 3749.15 |
1280707200000 | 3869.15 |
1280793600000 | 3884.17 |
1280880000000 | 3860.34 |
1280966400000 | 3862.97 |
1281052800000 | 3870.94 |
1281312000000 | 3896.89 |
1281398400000 | 3806.67 |
1281484800000 | 3660.3 |
1281571200000 | 3618.47 |
1281657600000 | 3605.41 |
1281916800000 | 3633.23 |
1282003200000 | 3703.7 |
1282089600000 | 3698.05 |
1282176000000 | 3662.54 |
1282262400000 | 3551.94 |
1282521600000 | 3557.18 |
1282608000000 | 3498.76 |
1282694400000 | 3455.96 |
1282780800000 | 3522.83 |
1282867200000 | 3543.64 |
1283126400000 | 3534.05 |
1283212800000 | 3549.46 |
1283299200000 | 3661.7 |
1283385600000 | 3676.98 |
1283472000000 | 3711.29 |
1283731200000 | 3727.2 |
1283817600000 | 3647.43 |
1283904000000 | 3673 |
1283990400000 | 3707.4 |
1284076800000 | 3709.87 |
1284336000000 | 3783.87 |
1284422400000 | 3823.46 |
1284508800000 | 3829.7 |
1284595200000 | 3838.96 |
1284681600000 | 3820.29 |
1284940800000 | 3869.75 |
1285027200000 | 3902.3 |
1285113600000 | 3948.21 |
1285200000000 | 3908.51 |
1285286400000 | 3998.66 |
1285545600000 | 4006.71 |
1285632000000 | 4035.45 |
1285718400000 | 4044.18 |
1285804800000 | 4058.99 |
1285891200000 | 4092.61 |
1286150400000 | 4050.07 |
1286236800000 | 4147.35 |
1286323200000 | 4184.98 |
1286409600000 | 4202.68 |
1286496000000 | 4204.96 |
1286755200000 | 4222.11 |
1286841600000 | 4202.16 |
1286928000000 | 4313.58 |
1287014400000 | 4353 |
1287100800000 | 4333.22 |
1287360000000 | 4329.98 |
1287446400000 | 4259.45 |
1287532800000 | 4328.14 |
1287619200000 | 4382.42 |
1287705600000 | 4362.07 |
1287964800000 | 4403.71 |
1288051200000 | 4358.62 |
1288137600000 | 4303.07 |
1288224000000 | 4347.79 |
1288310400000 | 4349.12 |
1288569600000 | 4355.62 |
1288656000000 | 4411.76 |
1288742400000 | 4392.76 |
1288828800000 | 4499.87 |
1288915200000 | 4431.62 |
1289174400000 | 4387.74 |
1289260800000 | 4426.67 |
1289347200000 | 4309.35 |
1289433600000 | 4257.08 |
1289520000000 | 4254.76 |
1289779200000 | 4266.62 |
1289865600000 | 4162.55 |
1289952000000 | 4185.28 |
1290038400000 | 4267.94 |
1290124800000 | 4283.26 |
1290384000000 | 4248.23 |
1290470400000 | 4116.47 |
1290556800000 | 4149.79 |
1290643200000 | 4171.91 |
1290729600000 | 4105.96 |
1290988800000 | 4000.92 |
1291075200000 | 3955.32 |
1291161600000 | 4069.12 |
1291248000000 | 4190.82 |
1291334400000 | 4276.73 |
1291593600000 | 4263.27 |
1291680000000 | 4320.3 |
1291766400000 | 4281.83 |
1291852800000 | 4260.75 |
1291939200000 | 4280.27 |
1292198400000 | 4363.68 |
1292284800000 | 4361.63 |
1292371200000 | 4350.7 |
1292457600000 | 4306.12 |
1292544000000 | 4293.76 |
1292803200000 | 4297.96 |
1292889600000 | 4344.15 |
1292976000000 | 4358.08 |
1293062400000 | 4341.38 |
1293148800000 | 4353.9 |
1293408000000 | 4336.9 |
1293494400000 | 4336.99 |
1293580800000 | 4367.26 |
1293667200000 | 4408.58 |
1293753600000 | 4456.18 |
1294012800000 | 4481.1 |
1294099200000 | 4465.33 |
1294185600000 | 4385.13 |
1294272000000 | 4358.3 |
1294358400000 | 4328.92 |
1294617600000 | 4256.67 |
1294704000000 | 4332.04 |
1294790400000 | 4434.23 |
1294876800000 | 4513.22 |
1294963200000 | 4515.47 |
1295222400000 | 4484.84 |
1295308800000 | 4554.49 |
1295395200000 | 4551.17 |
1295481600000 | 4452.78 |
1295568000000 | 4536.08 |
1295827200000 | 4553.11 |
1295913600000 | 4546.25 |
1296000000000 | 4607.11 |
1296086400000 | 4639.34 |
1296172800000 | 4585.4 |
1296432000000 | 4589.52 |
1296518400000 | 4682.38 |
1296604800000 | 4675.54 |
1296691200000 | 4608.96 |
1296777600000 | 4606.94 |
1297036800000 | 4659.32 |
1297123200000 | 4724.09 |
1297209600000 | 4726.08 |
1297296000000 | 4650.9 |
1297382400000 | 4657.64 |
1297641600000 | 4654.73 |
1297728000000 | 4663.81 |
1297814400000 | 4669.85 |
1297900800000 | 4671.95 |
1297987200000 | 4704.52 |
1298246400000 | 4642.76 |
1298332800000 | 4623.85 |
1298419200000 | 4587.3 |
1298505600000 | 4570.54 |
1298592000000 | 4639.62 |
1298851200000 | 4702.14 |
1298937600000 | 4717.17 |
1299024000000 | 4699.24 |
1299110400000 | 4735.07 |
1299196800000 | 4743.22 |
1299456000000 | 4774.32 |
1299542400000 | 4735.29 |
1299628800000 | 4747.02 |
1299715200000 | 4645.87 |
1299801600000 | 4600.85 |
1300060800000 | 4605.38 |
1300147200000 | 4507.51 |
1300233600000 | 4452.33 |
1300320000000 | 4559.9 |
1300406400000 | 4639.16 |
1300665600000 | 4742.03 |
1300752000000 | 4734.14 |
1300838400000 | 4714.75 |
1300924800000 | 4802.33 |
1301011200000 | 4802.57 |
1301270400000 | 4806.73 |
1301356800000 | 4791.68 |
1301443200000 | 4839.46 |
1301529600000 | 4856 |
1301616000000 | 4888.95 |
1301875200000 | 4961.72 |
1301961600000 | 4948.2 |
1302048000000 | 5012.79 |
1302134400000 | 4960.26 |
1302220800000 | 5025.57 |
1302480000000 | 5001.86 |
1302566400000 | 4942.55 |
1302652800000 | 4980.04 |
1302739200000 | 4946.57 |
1302825600000 | 4953.96 |
1303084800000 | 4807.26 |
1303171200000 | 4876 |
1303257600000 | 5025.36 |
1303344000000 | 5069.12 |
1303430400000 | 5069.12 |
1303689600000 | 5064.63 |
1303776000000 | 5116.37 |
1303862400000 | 5124.42 |
1303948800000 | 5214.01 |
1304035200000 | 5232.33 |
1304294400000 | 5267.25 |
1304380800000 | 5220.3 |
1304467200000 | 5176.6 |
1304553600000 | 5067.13 |
1304640000000 | 5077.73 |
1304899200000 | 4993.35 |
1304985600000 | 5068.45 |
1305072000000 | 5051.18 |
1305158400000 | 4985.17 |
1305244800000 | 4979.22 |
1305504000000 | 4971.47 |
1305590400000 | 4901.61 |
1305676800000 | 4937.39 |
1305763200000 | 4967.29 |
1305849600000 | 4928.62 |
1306108800000 | 4802.04 |
1306195200000 | 4845.85 |
1306281600000 | 4837.52 |
1306368000000 | 4841.07 |
1306454400000 | 4923.99 |
1306713600000 | 4944.77 |
1306800000000 | 5023.84 |
1306886400000 | 5033.22 |
1306972800000 | 4998.11 |
1307059200000 | 5035.04 |
1307318400000 | 5024.66 |
1307404800000 | 5041.1 |
1307491200000 | 4941.54 |
1307577600000 | 4944.33 |
1307664000000 | 4842.07 |
1307923200000 | 4831.93 |
1308009600000 | 4910.75 |
1308096000000 | 4800.55 |
1308182400000 | 4704.68 |
1308268800000 | 4764.72 |
1308528000000 | 4716.57 |
1308614400000 | 4818.44 |
1308700800000 | 4824.87 |
1308787200000 | 4650.24 |
1308873600000 | 4649.26 |
1309132800000 | 4673.85 |
1309219200000 | 4722.45 |
1309305600000 | 4836 |
1309392000000 | 4951.59 |
1309478400000 | 4979.42 |
1309737600000 | 5018.01 |
1309824000000 | 4974.53 |
1309910400000 | 4892.31 |
1309996800000 | 4947.29 |
1310083200000 | 4848.3 |
1310342400000 | 4641.57 |
1310428800000 | 4612.69 |
1310515200000 | 4714.2 |
1310601600000 | 4646.74 |
1310688000000 | 4608.42 |
1310947200000 | 4481.06 |
1311033600000 | 4583.83 |
1311120000000 | 4636.87 |
1311206400000 | 4750.45 |
1311292800000 | 4780.94 |
1311552000000 | 4762.66 |
1311638400000 | 4784.91 |
1311724800000 | 4686.81 |
1311811200000 | 4611.24 |
1311897600000 | 4612.57 |
1312156800000 | 4486.29 |
1312243200000 | 4348.21 |
1312329600000 | 4270.16 |
1312416000000 | 4041.77 |
1312502400000 | 3987.13 |
1312761600000 | 3770.46 |
1312848000000 | 3873.01 |
1312934400000 | 3789.13 |
1313020800000 | 3926.88 |
1313107200000 | 4045.52 |
1313366400000 | 4156.24 |
1313452800000 | 4085.14 |
1313539200000 | 4092.73 |
1313625600000 | 3844.72 |
1313712000000 | 3821.52 |
1313971200000 | 3838.86 |
1314057600000 | 3851.5 |
1314144000000 | 3933.8 |
1314230400000 | 3920.36 |
1314316800000 | 3908.12 |
1314576000000 | 4048.86 |
1314662400000 | 4044.71 |
1314748800000 | 4149.21 |
1314835200000 | 4112.48 |
1314921600000 | 3995.05 |
1315180800000 | 3810.69 |
1315267200000 | 3750.01 |
1315353600000 | 3871.13 |
1315440000000 | 3883.71 |
1315526400000 | 3709.47 |
1315785600000 | 3578.3 |
1315872000000 | 3612.54 |
1315958400000 | 3679.37 |
1316044800000 | 3795.07 |
1316131200000 | 3837.32 |
1316390400000 | 3707.81 |
1316476800000 | 3764.02 |
1316563200000 | 3726.58 |
1316649600000 | 3502.97 |
1316736000000 | 3495.42 |
1316995200000 | 3498.87 |
1317081600000 | 3688.88 |
1317168000000 | 3658.74 |
1317254400000 | 3688.07 |
1317340800000 | 3565.72 |
1317600000000 | 3466.1 |
1317686400000 | 3352.2 |
1317772800000 | 3441.07 |
1317859200000 | 3571.23 |
1317945600000 | 3601.67 |
1318204800000 | 3714.06 |
1318291200000 | 3712.75 |
1318377600000 | 3834.42 |
1318464000000 | 3780.56 |
1318550400000 | 3876.16 |
1318809600000 | 3796.28 |
1318896000000 | 3781.07 |
1318982400000 | 3812.11 |
1319068800000 | 3713.05 |
1319155200000 | 3847.02 |
1319414400000 | 3905.91 |
1319500800000 | 3886.25 |
1319587200000 | 3862.93 |
1319673600000 | 4074.49 |
1319760000000 | 4060.51 |
1320019200000 | 3906.62 |
1320105600000 | 3679.08 |
1320192000000 | 3740.54 |
1320278400000 | 3817.73 |
1320364800000 | 3794.17 |
1320624000000 | 3777.56 |
1320710400000 | 3808.86 |
1320796800000 | 3675.1 |
1320883200000 | 3647.41 |
1320969600000 | 3786.16 |
1321228800000 | 3717.91 |
1321315200000 | 3635.39 |
1321401600000 | 3632.78 |
1321488000000 | 3573.7 |
1321574400000 | 3545.98 |
1321833600000 | 3413.05 |
1321920000000 | 3391.77 |
1322006400000 | 3311.7 |
1322092800000 | 3319.26 |
1322179200000 | 3305.35 |
1322438400000 | 3445.3 |
1322524800000 | 3462.09 |
1322611200000 | 3619.3 |
1322697600000 | 3589.03 |
1322784000000 | 3622.28 |
1323043200000 | 3684.96 |
1323129600000 | 3638.11 |
1323216000000 | 3621.69 |
1323302400000 | 3515.91 |
1323388800000 | 3562.8 |
1323648000000 | 3435.7 |
1323734400000 | 3406.7 |
1323820800000 | 3299.45 |
1323907200000 | 3338.41 |
1323993600000 | 3349.06 |
1324252800000 | 3332.22 |
1324339200000 | 3436.48 |
1324425600000 | 3405.61 |
1324512000000 | 3445.14 |
1324598400000 | 3463.75 |
1324857600000 | 3463.81 |
1324944000000 | 3468.32 |
1325030400000 | 3419.48 |
1325116800000 | 3430.62 |
1325203200000 | 3476.9 |
1325462400000 | 3539.68 |
1325548800000 | 3600.69 |
1325635200000 | 3529.45 |
1325721600000 | 3464.59 |
1325808000000 | 3447.14 |
1326067200000 | 3436.52 |
1326153600000 | 3493.12 |
1326240000000 | 3483.74 |
1326326400000 | 3551.63 |
1326412800000 | 3500.64 |
1326672000000 | 3524.59 |
1326758400000 | 3576.54 |
1326844800000 | 3624.7 |
1326931200000 | 3696.62 |
1327017600000 | 3705.27 |
1327276800000 | 3773 |
1327363200000 | 3710.99 |
1327449600000 | 3727.49 |
1327536000000 | 3837.83 |
1327622400000 | 3817.43 |
1327881600000 | 3748.01 |
1327968000000 | 3782.48 |
1328054400000 | 3895.2 |
1328140800000 | 3918.49 |
1328227200000 | 3951.72 |
1328486400000 | 3948.69 |
1328572800000 | 3976.54 |
1328659200000 | 4002.93 |
1328745600000 | 4025.87 |
1328832000000 | 3961.63 |
1329091200000 | 3984.59 |
1329177600000 | 3946.51 |
1329264000000 | 3950.46 |
1329350400000 | 3916.51 |
1329436800000 | 3994.39 |
1329696000000 | 4077.17 |
1329782400000 | 4058.04 |
1329868800000 | 4019.62 |
1329955200000 | 4014.54 |
1330041600000 | 4093.01 |
1330300800000 | 4053.11 |
1330387200000 | 4072.19 |
1330473600000 | 4064.32 |
1330560000000 | 4084.28 |
1330646400000 | 4057.25 |
1330905600000 | 4035.93 |
1330992000000 | 3874.72 |
1331078400000 | 3913.74 |
1331164800000 | 4040.45 |
1331251200000 | 4009.33 |
1331510400000 | 4013.98 |
1331596800000 | 4060.79 |
1331683200000 | 4043.67 |
1331769600000 | 4072.54 |
1331856000000 | 4110.77 |
1332115200000 | 4137.75 |
1332201600000 | 4088.68 |
1332288000000 | 4073.17 |
1332374400000 | 4020.3 |
1332460800000 | 4066.83 |
1332720000000 | 4138.16 |
1332806400000 | 4129.71 |
1332892800000 | 4080.59 |
1332979200000 | 4017.95 |
1333065600000 | 4067.04 |
1333324800000 | 4089.8 |
1333411200000 | 4090.65 |
1333497600000 | 3916.07 |
1333584000000 | 3902.38 |
1333670400000 | 3902.36 |
1333929600000 | 3904.26 |
1334016000000 | 3808.31 |
1334102400000 | 3856.16 |
1334188800000 | 3931.48 |
1334275200000 | 3855.24 |
1334534400000 | 3837.53 |
1334620800000 | 3942.12 |
1334707200000 | 3901.76 |
1334793600000 | 3877.24 |
1334880000000 | 3905.77 |
1335139200000 | 3776.26 |
1335225600000 | 3852.33 |
1335312000000 | 3918.53 |
1335398400000 | 3942.77 |
1335484800000 | 4001.49 |
1335744000000 | 3986.3 |
1335830400000 | 3982.99 |
1335916800000 | 3950.86 |
1336003200000 | 3944.08 |
1336089600000 | 3858.41 |
1336348800000 | 3868.97 |
1336435200000 | 3784.59 |
1336521600000 | 3735.02 |
1336608000000 | 3783.15 |
1336694400000 | 3796.53 |
1336953600000 | 3695 |
1337040000000 | 3642.42 |
1337126400000 | 3610.76 |
1337212800000 | 3567.75 |
1337299200000 | 3526.01 |
1337558400000 | 3574.94 |
1337644800000 | 3656.68 |
1337731200000 | 3526.65 |
1337817600000 | 3536.21 |
1337904000000 | 3519.25 |
1338163200000 | 3538.54 |
1338249600000 | 3573.51 |
1338336000000 | 3469.57 |
1338422400000 | 3448.39 |
1338508800000 | 3369.06 |
1338768000000 | 3381.73 |
1338854400000 | 3391.36 |
1338940800000 | 3486.61 |
1339027200000 | 3555.2 |
1339113600000 | 3509.25 |
1339372800000 | 3506.24 |
1339459200000 | 3457.39 |
1339545600000 | 3461.77 |
1339632000000 | 3465.07 |
1339718400000 | 3524.87 |
1339977600000 | 3514.05 |
1340064000000 | 3592.42 |
1340150400000 | 3638.04 |
1340236800000 | 3605.4 |
1340323200000 | 3559.82 |
1340582400000 | 3473.99 |
1340668800000 | 3441.34 |
1340755200000 | 3477.55 |
1340841600000 | 3451.14 |
1340928000000 | 3645.78 |
1341187200000 | 3662.44 |
1341273600000 | 3712.2 |
1341360000000 | 3687.83 |
1341446400000 | 3629.6 |
1341532800000 | 3550.2 |
1341792000000 | 3535.67 |
1341878400000 | 3550.88 |
1341964800000 | 3531.3 |
1342051200000 | 3481.82 |
1342137600000 | 3544.38 |
1342396800000 | 3568.11 |
1342483200000 | 3577.07 |
1342569600000 | 3604.51 |
1342656000000 | 3650.22 |
1342742400000 | 3580.09 |
1343001600000 | 3459.88 |
1343088000000 | 3447.16 |
1343174400000 | 3470.4 |
1343260800000 | 3597.42 |
1343347200000 | 3632.23 |
1343606400000 | 3624.8 |
1343692800000 | 3626.58 |
1343779200000 | 3615.75 |
1343865600000 | 3512.85 |
1343952000000 | 3647.69 |
1344211200000 | 3711.18 |
1344297600000 | 3730.6 |
1344384000000 | 3692.13 |
1344470400000 | 3687.04 |
1344556800000 | 3680.9 |
1344816000000 | 3674.84 |
1344902400000 | 3681.04 |
1344988800000 | 3667.07 |
1345075200000 | 3725.18 |
1345161600000 | 3741.43 |
1345420800000 | 3732.4 |
1345507200000 | 3809.56 |
1345593600000 | 3772.18 |
1345680000000 | 3787.61 |
1345766400000 | 3754.16 |
1346025600000 | 3772.52 |
1346112000000 | 3770.69 |
1346198400000 | 3770.94 |
1346284800000 | 3740.41 |
1346371200000 | 3801.24 |
1346630400000 | 3811.14 |
1346716800000 | 3783.61 |
1346803200000 | 3799.88 |
1346889600000 | 3880.14 |
1346976000000 | 3958.28 |
1347235200000 | 3949.52 |
1347321600000 | 3981.76 |
1347408000000 | 4023.01 |
1347494400000 | 4013.61 |
1347580800000 | 4154.51 |
1347840000000 | 4145.74 |
1347926400000 | 4095.14 |
1348012800000 | 4108.99 |
1348099200000 | 4064.67 |
1348185600000 | 4098.96 |
1348444800000 | 4046.41 |
1348531200000 | 4084.87 |
1348617600000 | 3969.17 |
1348704000000 | 3994.71 |
1348790400000 | 3984.41 |
1349049600000 | 4043.41 |
1349136000000 | 4053.95 |
1349222400000 | 4044.85 |
1349308800000 | 4088.01 |
1349395200000 | 4151 |
1349654400000 | 4093.51 |
1349740800000 | 4058.17 |
1349827200000 | 4026.59 |
1349913600000 | 4055.1 |
1350000000000 | 4052.83 |
1350259200000 | 4057.26 |
1350345600000 | 4135.88 |
1350432000000 | 4187.45 |
1350518400000 | 4179.41 |
1350604800000 | 4131.41 |
1350864000000 | 4138.73 |
1350950400000 | 4049.1 |
1351036800000 | 4076.26 |
1351123200000 | 4081.79 |
1351209600000 | 4076.54 |
1351468800000 | 4054.8 |
1351555200000 | 4100.33 |
1351641600000 | 4091.47 |
1351728000000 | 4125.77 |
1351814400000 | 4108.11 |
1352073600000 | 4060.26 |
1352160000000 | 4078.5 |
1352246400000 | 4023.59 |
1352332800000 | 3985.61 |
1352419200000 | 3965.49 |
1352678400000 | 3957.99 |
1352764800000 | 3952.56 |
1352851200000 | 3944.14 |
1352937600000 | 3918.82 |
1353024000000 | 3858.96 |
1353283200000 | 3953.76 |
1353369600000 | 3962.32 |
1353456000000 | 3982.84 |
1353542400000 | 4043.29 |
1353628800000 | 4088.3 |
1353888000000 | 4077.38 |
1353974400000 | 4091.31 |
1354060800000 | 4079.37 |
1354147200000 | 4152.15 |
1354233600000 | 4164.62 |
1354492800000 | 4186.43 |
1354579200000 | 4186.98 |
1354665600000 | 4196.44 |
1354752000000 | 4197.38 |
1354838400000 | 4175.61 |
1355097600000 | 4156.39 |
1355184000000 | 4214.72 |
1355270400000 | 4241.71 |
1355356800000 | 4257.81 |
1355443200000 | 4274.46 |
1355702400000 | 4297.16 |
1355788800000 | 4335.06 |
1355875200000 | 4389.08 |
1355961600000 | 4389.94 |
1356048000000 | 4349.02 |
1356307200000 | 4348.1 |
1356393600000 | 4348.1 |
1356480000000 | 4356.78 |
1356566400000 | 4374.26 |
1356652800000 | 4356.65 |
1356912000000 | 4351.61 |
1357084800000 | 4461.93 |
1357171200000 | 4431.16 |
1357257600000 | 4437.02 |
1357516800000 | 4467.46 |
1357603200000 | 4457.15 |
1357689600000 | 4484.61 |
1357776000000 | 4539.82 |
1357862400000 | 4585.54 |
1358121600000 | 4579.91 |
1358208000000 | 4556.04 |
1358294400000 | 4540.6 |
1358380800000 | 4610.38 |
1358467200000 | 4605.34 |
1358726400000 | 4635.17 |
1358812800000 | 4634.73 |
1358899200000 | 4646.18 |
1358985600000 | 4694.97 |
1359072000000 | 4743.93 |
1359331200000 | 4756.54 |
1359417600000 | 4745.01 |
1359504000000 | 4747.15 |
1359590400000 | 4720.53 |
1359676800000 | 4824.09 |
1359936000000 | 4682.08 |
1360022400000 | 4693.8 |
1360108800000 | 4707.21 |
1360195200000 | 4656.09 |
1360281600000 | 4693.94 |
1360540800000 | 4687.73 |
1360627200000 | 4750.73 |
1360713600000 | 4787.32 |
1360800000000 | 4742.26 |
1360886400000 | 4755.16 |
1361145600000 | 4739.31 |
1361232000000 | 4805.15 |
1361318400000 | 4803.23 |
1361404800000 | 4673.53 |
1361491200000 | 4692.4 |
1361750400000 | 4722.54 |
1361836800000 | 4604.77 |
1361923200000 | 4652.38 |
1362009600000 | 4656.79 |
1362096000000 | 4602.87 |
1362355200000 | 4588.76 |
1362441600000 | 4657.42 |
1362528000000 | 4641.5 |
1362614400000 | 4679.62 |
1362700800000 | 4661.99 |
1362960000000 | 4665.44 |
1363046400000 | 4680.73 |
1363132800000 | 4644.15 |
1363219200000 | 4688.89 |
1363305600000 | 4725.23 |
1363564800000 | 4678 |
1363651200000 | 4608.76 |
1363737600000 | 4649.17 |
1363824000000 | 4620.77 |
1363910400000 | 4637.85 |
1364169600000 | 4582.9 |
1364256000000 | 4572.03 |
1364342400000 | 4496.36 |
1364428800000 | 4533.6 |
1364515200000 | 4533.6 |
1364774400000 | 4535.62 |
1364860800000 | 4568.42 |
1364947200000 | 4555.49 |
1365033600000 | 4510.13 |
1365120000000 | 4487 |
1365379200000 | 4490.82 |
1365465600000 | 4525.18 |
1365552000000 | 4623.06 |
1365638400000 | 4684.18 |
1365724800000 | 4647.24 |
1365984000000 | 4594.13 |
1366070400000 | 4583.77 |
1366156800000 | 4487.44 |
1366243200000 | 4496.32 |
1366329600000 | 4519.07 |
1366588800000 | 4525.97 |
1366675200000 | 4602.94 |
1366761600000 | 4622.04 |
1366848000000 | 4657.33 |
1366934400000 | 4643.12 |
1367193600000 | 4698.39 |
1367280000000 | 4728.56 |
1367366400000 | 4731.43 |
1367452800000 | 4700.76 |
1367539200000 | 4761.64 |
1367798400000 | 4757.82 |
1367884800000 | 4792.63 |
1367971200000 | 4857.56 |
1368057600000 | 4829.89 |
1368144000000 | 4805.58 |
1368403200000 | 4804.44 |
1368489600000 | 4825.43 |
1368576000000 | 4805.42 |
1368662400000 | 4822.85 |
1368748800000 | 4798.1 |
1369008000000 | 4843.39 |
1369094400000 | 4853.48 |
1369180800000 | 4861.15 |
1369267200000 | 4775.74 |
1369353600000 | 4780.65 |
1369612800000 | 4820.86 |
1369699200000 | 4854.41 |
1369785600000 | 4835.8 |
1369872000000 | 4879.01 |
1369958400000 | 4830.04 |
1370217600000 | 4815.77 |
1370304000000 | 4854.36 |
1370390400000 | 4808.94 |
1370476800000 | 4812.65 |
1370563200000 | 4857.56 |
1370822400000 | 4861.29 |
1370908800000 | 4838.26 |
1370995200000 | 4852.84 |
1371081600000 | 4825.04 |
1371168000000 | 4878.75 |
1371427200000 | 4907.56 |
1371513600000 | 4942.67 |
1371600000000 | 4932.44 |
1371686400000 | 4736.69 |
1371772800000 | 4657.79 |
1372032000000 | 4545.55 |
1372118400000 | 4590.87 |
1372204800000 | 4638.28 |
1372291200000 | 4697.13 |
1372377600000 | 4674.19 |
1372636800000 | 4730.33 |
1372723200000 | 4717.24 |
1372809600000 | 4659.39 |
1372896000000 | 4719.88 |
1372982400000 | 4668.34 |
1373241600000 | 4728.57 |
1373328000000 | 4731.84 |
1373414400000 | 4756.11 |
1373500800000 | 4845.9 |
1373587200000 | 4844.71 |
1373846400000 | 4854.98 |
1373932800000 | 4872.36 |
1374019200000 | 4863.85 |
1374105600000 | 4919.04 |
1374192000000 | 4935.35 |
1374451200000 | 4957.6 |
1374537600000 | 4962.89 |
1374624000000 | 4993.99 |
1374710400000 | 4997.63 |
1374796800000 | 4992.73 |
1375056000000 | 4993.5 |
1375142400000 | 5021.14 |
1375228800000 | 5027.05 |
1375315200000 | 5085.64 |
1375401600000 | 5117.54 |
1375660800000 | 5126.2 |
1375747200000 | 5133.98 |
1375833600000 | 5119.04 |
1375920000000 | 5189.84 |
1376006400000 | 5193.9 |
1376265600000 | 5191.11 |
1376352000000 | 5191.11 |
1376438400000 | 5225.82 |
1376524800000 | 5179.7 |
1376611200000 | 5226.82 |
1376870400000 | 5225.41 |
1376956800000 | 5198.68 |
1377043200000 | 5174.94 |
1377129600000 | 5211.15 |
1377216000000 | 5251.09 |
1377475200000 | 5217.36 |
1377561600000 | 5123.87 |
1377648000000 | 5069.53 |
1377734400000 | 5068.25 |
1377820800000 | 5006.65 |
1378080000000 | 5076.22 |
1378166400000 | 5056.94 |
1378252800000 | 5072.44 |
1378339200000 | 5078.03 |
1378425600000 | 5102.42 |
1378684800000 | 5153.02 |
1378771200000 | 5228.64 |
1378857600000 | 5264.98 |
1378944000000 | 5263.19 |
1379030400000 | 5257.27 |
1379289600000 | 5339.19 |
1379376000000 | 5318.25 |
1379462400000 | 5335.16 |
1379548800000 | 5439.51 |
1379635200000 | 5424.35 |
1379894400000 | 5397.81 |
1379980800000 | 5416.33 |
1380067200000 | 5425.04 |
1380153600000 | 5408.67 |
1380240000000 | 5436.07 |
1380499200000 | 5416.26 |
1380585600000 | 5469.93 |
1380672000000 | 5495.36 |
1380758400000 | 5498.48 |
1380844800000 | 5507.53 |
1381104000000 | 5476.82 |
1381190400000 | 5471.99 |
1381276800000 | 5425.48 |
1381363200000 | 5500.83 |
1381449600000 | 5535.75 |
1381708800000 | 5542.1 |
1381795200000 | 5564.56 |
1381881600000 | 5558.81 |
1381968000000 | 5634.52 |
1382054400000 | 5710.66 |
1382313600000 | 5745.89 |
1382400000000 | 5791.62 |
1382486400000 | 5767.3 |
1382572800000 | 5794.45 |
1382659200000 | 5772.72 |
1382918400000 | 5749.6 |
1383004800000 | 5779.48 |
1383091200000 | 5783.59 |
1383177600000 | 5731.6 |
1383264000000 | 5684.22 |
1383523200000 | 5718.74 |
1383609600000 | 5697.41 |
1383696000000 | 5757.03 |
1383782400000 | 5666.42 |
1383868800000 | 5636.28 |
1384128000000 | 5704.83 |
1384214400000 | 5687.67 |
1384300800000 | 5616.97 |
1384387200000 | 5672.79 |
1384473600000 | 5684.25 |
1384732800000 | 5736.93 |
1384819200000 | 5701.84 |
1384905600000 | 5656.65 |
1384992000000 | 5652.84 |
1385078400000 | 5691.94 |
1385337600000 | 5717.38 |
1385424000000 | 5745.82 |
1385510400000 | 5768.61 |
1385596800000 | 5788.89 |
1385683200000 | 5809.24 |
1385942400000 | 5777.39 |
1386028800000 | 5688.77 |
1386115200000 | 5651.31 |
1386201600000 | 5662.54 |
1386288000000 | 5707.67 |
1386547200000 | 5748.45 |
1386633600000 | 5761.61 |
1386720000000 | 5752.18 |
1386806400000 | 5676.96 |
1386892800000 | 5657.61 |
1387152000000 | 5702.95 |
1387238400000 | 5672.94 |
1387324800000 | 5723.01 |
1387411200000 | 5755.08 |
1387497600000 | 5785.17 |
1387756800000 | 5832.52 |
1387843200000 | 5823.22 |
1387929600000 | 5823.22 |
1388016000000 | 5833.98 |
1388102400000 | 5913.38 |
1388361600000 | 5941.9 |
1388448000000 | 5930.69 |
1388620800000 | 5867.4 |
1388707200000 | 5899.13 |
1388966400000 | 5923.43 |
1389052800000 | 5947.25 |
1389139200000 | 5949.82 |
1389225600000 | 5944.38 |
1389312000000 | 6031.35 |
1389571200000 | 6074.28 |
1389657600000 | 6082.57 |
1389744000000 | 6106.8 |
1389830400000 | 6105.01 |
1389916800000 | 6107.5 |
1390176000000 | 6100.27 |
1390262400000 | 6068.06 |
1390348800000 | 6074.24 |
1390435200000 | 6084.99 |
1390521600000 | 5941.52 |
1390780800000 | 5867.47 |
1390867200000 | 5949.1 |
1390953600000 | 5930.73 |
1391040000000 | 5906.34 |
1391126400000 | 5859.26 |
1391385600000 | 5803.18 |
1391472000000 | 5801.18 |
1391558400000 | 5816.73 |
1391644800000 | 5939.9 |
1391731200000 | 5974.96 |
1391990400000 | 5998.37 |
1392076800000 | 6060.44 |
1392163200000 | 6064.08 |
1392249600000 | 6103.62 |
1392336000000 | 6146.33 |
1392595200000 | 6195.9 |
1392681600000 | 6203.62 |
1392768000000 | 6210.29 |
1392854400000 | 6190.67 |
1392940800000 | 6253.02 |
1393200000000 | 6275.49 |
1393286400000 | 6288 |
1393372800000 | 6251.61 |
1393459200000 | 6247.88 |
1393545600000 | 6362.09 |
1393804800000 | 6171.16 |
1393891200000 | 6295 |
1393977600000 | 6322.15 |
1394064000000 | 6408.48 |
1394150400000 | 6369.6 |
1394409600000 | 6347.95 |
1394496000000 | 6345.82 |
1394582400000 | 6283.5 |
1394668800000 | 6245.25 |
1394755200000 | 6190.62 |
1395014400000 | 6310.9 |
1395100800000 | 6356.3 |
1395187200000 | 6369.86 |
1395273600000 | 6279.83 |
1395360000000 | 6256.37 |
1395619200000 | 6159.93 |
1395705600000 | 6217.26 |
1395792000000 | 6276.57 |
1395878400000 | 6265.18 |
1395964800000 | 6319.05 |
1396224000000 | 6370.38 |
1396310400000 | 6436.69 |
1396396800000 | 6426.02 |
1396483200000 | 6408.51 |
1396569600000 | 6426.17 |
1396828800000 | 6387.86 |
1396915200000 | 6336.9 |
1397001600000 | 6404.08 |
1397088000000 | 6390.07 |
1397174400000 | 6301.52 |
1397433600000 | 6177.01 |
1397520000000 | 6109.07 |
1397606400000 | 6197.33 |
1397692800000 | 6258.29 |
1397779200000 | 6258.32 |
1398038400000 | 6243.81 |
1398124800000 | 6336.4 |
1398211200000 | 6341.73 |
1398297600000 | 6338.68 |
1398384000000 | 6282.48 |
1398643200000 | 6280.93 |
1398729600000 | 6331 |
1398816000000 | 6347.36 |
1398902400000 | 6347.24 |
1398988800000 | 6369.78 |
1399248000000 | 6346.85 |
1399334400000 | 6369.31 |
1399420800000 | 6328.56 |
1399507200000 | 6366.36 |
1399593600000 | 6299.71 |
1399852800000 | 6347.28 |
1399939200000 | 6306.28 |
1400025600000 | 6276.84 |
1400112000000 | 6177.84 |
1400198400000 | 6112.12 |
1400457600000 | 6140.24 |
1400544000000 | 6145.24 |
1400630400000 | 6157.25 |
1400716800000 | 6181.18 |
1400803200000 | 6207.76 |
1401062400000 | 6307.68 |
1401148800000 | 6318.97 |
1401235200000 | 6325.01 |
1401321600000 | 6347.54 |
1401408000000 | 6380.01 |
1401667200000 | 6394.46 |
1401753600000 | 6362.69 |
1401840000000 | 6376.25 |
1401926400000 | 6404.87 |
1402012800000 | 6480.66 |
1402272000000 | 6484.19 |
1402358400000 | 6449.73 |
1402444800000 | 6386.56 |
1402531200000 | 6408.99 |
1402617600000 | 6347.99 |
1402876800000 | 6322.83 |
1402963200000 | 6332.89 |
1403049600000 | 6364.48 |
1403136000000 | 6421.08 |
1403222400000 | 6370.55 |
1403481600000 | 6340.21 |
1403568000000 | 6305.89 |
1403654400000 | 6266.62 |
1403740800000 | 6261.18 |
1403827200000 | 6282.77 |
1404086400000 | 6302.9 |
1404172800000 | 6325.35 |
1404259200000 | 6347.05 |
1404345600000 | 6380.24 |
1404432000000 | 6349.69 |
1404691200000 | 6286.79 |
1404777600000 | 6193.33 |
1404864000000 | 6201.08 |
1404950400000 | 6089.63 |
1405036800000 | 6106.41 |
1405296000000 | 6176.13 |
1405382400000 | 6101.4 |
1405468800000 | 6155.68 |
1405555200000 | 6119.54 |
1405641600000 | 6087.91 |
1405900800000 | 6055.28 |
1405987200000 | 6070.4 |
1406073600000 | 6091.1 |
1406160000000 | 6127.74 |
1406246400000 | 6069.67 |
1406505600000 | 6035.11 |
1406592000000 | 6042.98 |
1406678400000 | 5996.58 |
1406764800000 | 5899.38 |
1406851200000 | 5824.81 |
1407110400000 | 5792.67 |
1407196800000 | 5751.48 |
1407283200000 | 5663.12 |
1407369600000 | 5611.29 |
1407456000000 | 5600.52 |
1407715200000 | 5716.44 |
1407801600000 | 5688.07 |
1407888000000 | 5708.6 |
1407974400000 | 5734.72 |
1408060800000 | 5710.38 |
1408320000000 | 5770.92 |
1408406400000 | 5808.53 |
1408492800000 | 5780.18 |
1408579200000 | 5842.54 |
1408665600000 | 5806.15 |
1408924800000 | 5852.9 |
1409011200000 | 5903.42 |
1409097600000 | 5933.83 |
1409184000000 | 5855.96 |
1409270400000 | 5845.38 |
1409529600000 | 5827.85 |
1409616000000 | 5824.37 |
1409702400000 | 5875.29 |
1409788800000 | 5846.78 |
1409875200000 | 5856.82 |
1410134400000 | 5848.45 |
1410220800000 | 5801.14 |
1410307200000 | 5769.96 |
1410393600000 | 5776.7 |
1410480000000 | 5780.42 |
1410739200000 | 5755.84 |
1410825600000 | 5707.33 |
1410912000000 | 5758.29 |
1410998400000 | 5765.25 |
1411084800000 | 5722.27 |
1411344000000 | 5694.43 |
1411430400000 | 5642.19 |
1411516800000 | 5615.21 |
1411603200000 | 5551.97 |
1411689600000 | 5526.63 |
1411948800000 | 5507.56 |
1412035200000 | 5513.92 |
1412121600000 | 5459.87 |
1412208000000 | 5369.77 |
1412294400000 | 5347.61 |
1412553600000 | 5382.8 |
1412640000000 | 5320.22 |
1412726400000 | 5279.64 |
1412812800000 | 5335.57 |
1412899200000 | 5201.04 |
1413158400000 | 5152.28 |
1413244800000 | 5151.57 |
1413331200000 | 5058.73 |
1413417600000 | 5022.36 |
1413504000000 | 5172.81 |
1413763200000 | 5164.96 |
1413849600000 | 5262.35 |
1413936000000 | 5296.61 |
1414022400000 | 5298.98 |
1414108800000 | 5293.39 |
1414368000000 | 5254.96 |
1414454400000 | 5329.42 |
1414540800000 | 5342.4 |
1414627200000 | 5296.02 |
1414713600000 | 5343.03 |
1414972800000 | 5319.39 |
1415059200000 | 5306.7 |
1415145600000 | 5318.37 |
1415232000000 | 5309.82 |
1415318400000 | 5276.37 |
1415577600000 | 5332.99 |
1415664000000 | 5324.81 |
1415750400000 | 5295.92 |
1415836800000 | 5304.33 |
1415923200000 | 5303.01 |
1416182400000 | 5326.56 |
1416268800000 | 5420.13 |
1416355200000 | 5443.42 |
1416441600000 | 5439.63 |
1416528000000 | 5462.79 |
1416787200000 | 5503.78 |
1416873600000 | 5546.58 |
1416960000000 | 5558.07 |
1417046400000 | 5560.19 |
1417132800000 | 5551.35 |
1417392000000 | 5534.95 |
1417478400000 | 5511.7 |
1417564800000 | 5518.75 |
1417651200000 | 5535.66 |
1417737600000 | 5550.2 |
1417996800000 | 5534.47 |
1418083200000 | 5490.05 |
1418169600000 | 5476.91 |
1418256000000 | 5448.21 |
1418342400000 | 5391.3 |
1418601600000 | 5279.79 |
1418688000000 | 5373.35 |
1418774400000 | 5332.36 |
1418860800000 | 5410.7 |
1418947200000 | 5411.4 |
1419206400000 | 5447.5 |
1419292800000 | 5452.09 |
1419379200000 | 5459.89 |
1419465600000 | 5459.89 |
1419552000000 | 5451.74 |
1419811200000 | 5448.57 |
1419897600000 | 5417.18 |
1419984000000 | 5402.17 |
1420156800000 | 5407.12 |
1420416000000 | 5292.51 |
1420502400000 | 5248.25 |
1420588800000 | 5205.3 |
1420675200000 | 5295.11 |
1420761600000 | 5293.3 |
1421020800000 | 5315.46 |
1421107200000 | 5363.03 |
1421193600000 | 5317.04 |
1421280000000 | 5280.89 |
1421366400000 | 5275.35 |
1421625600000 | 5403.82 |
1421712000000 | 5396.43 |
1421798400000 | 5424.74 |
1421884800000 | 5414.03 |
1421971200000 | 5394.23 |
1422230400000 | 5477.76 |
1422316800000 | 5492.73 |
1422403200000 | 5489.86 |
1422489600000 | 5486.15 |
1422576000000 | 5475.25 |
1422835200000 | 5512.08 |
1422921600000 | 5634.92 |
1423008000000 | 5636.63 |
1423094400000 | 5692.75 |
1423180800000 | 5638.29 |
1423440000000 | 5569.85 |
1423526400000 | 5619 |
1423612800000 | 5588.39 |
1423699200000 | 5709.62 |
1423785600000 | 5743.43 |
1424044800000 | 5750.72 |
1424131200000 | 5746.56 |
1424217600000 | 5795.19 |
1424304000000 | 5845.22 |
1424390400000 | 5845.91 |
1424649600000 | 5877.94 |
1424736000000 | 5892.36 |
1424822400000 | 5889.81 |
1424908800000 | 5851.44 |
1424995200000 | 5866.67 |
1425254400000 | 5860.64 |
1425340800000 | 5798.1 |
1425427200000 | 5746.56 |
1425513600000 | 5800.81 |
1425600000000 | 5739.72 |
1425859200000 | 5712.92 |
1425945600000 | 5608.11 |
1426032000000 | 5623.06 |
1426118400000 | 5665.09 |
1426204800000 | 5647.09 |
1426464000000 | 5723.63 |
1426550400000 | 5662.94 |
1426636800000 | 5676.15 |
1426723200000 | 5694.19 |
1426809600000 | 5831.06 |
1427068800000 | 5892.49 |
1427155200000 | 5928.22 |
1427241600000 | 5928.16 |
1427328000000 | 5822.05 |
1427414400000 | 5809.9 |
1427673600000 | 5850.19 |
1427760000000 | 5775.86 |
1427846400000 | 5809.81 |
1427932800000 | 5901 |
1428019200000 | 5883.07 |
1428278400000 | 5963.54 |
1428364800000 | 5926.57 |
1428451200000 | 5905.94 |
1428537600000 | 5902.96 |
1428624000000 | 5932.9 |
1428883200000 | 5917.46 |
1428969600000 | 5957.29 |
1429056000000 | 5933.37 |
1429142400000 | 5919.18 |
1429228800000 | 5839.68 |
1429488000000 | 5886.1 |
1429574400000 | 5917.25 |
1429660800000 | 5886.14 |
1429747200000 | 5887.94 |
1429833600000 | 5947.01 |
1430092800000 | 6030.7 |
1430179200000 | 6008.51 |
1430265600000 | 5966.18 |
1430352000000 | 5995.86 |
1430438400000 | 6006.69 |
1430697600000 | 6035.8 |
1430784000000 | 5951.47 |
1430870400000 | 6012.3 |
1430956800000 | 5990.56 |
1431043200000 | 6080.37 |
1431302400000 | 6067.64 |
1431388800000 | 6056.43 |
1431475200000 | 6144.2 |
1431561600000 | 6207.83 |
1431648000000 | 6254.66 |
1431907200000 | 6223.83 |
1431993600000 | 6172.99 |
1432080000000 | 6156.85 |
1432166400000 | 6171.64 |
1432252800000 | 6104.03 |
1432512000000 | 6070.16 |
1432598400000 | 5958.15 |
1432684800000 | 5997.98 |
1432771200000 | 6012.8 |
1432857600000 | 5969.21 |
1433116800000 | 5948.95 |
1433203200000 | 6075.26 |
1433289600000 | 6160.03 |
1433376000000 | 6127.74 |
1433462400000 | 5947.73 |
1433721600000 | 5936.17 |
1433808000000 | 5944.94 |
1433894400000 | 6059.5 |
1433980800000 | 6050.48 |
1434067200000 | 6000.05 |
1434326400000 | 5883.23 |
1434412800000 | 5911.6 |
1434499200000 | 5860.94 |
1434585600000 | 5953.8 |
1434672000000 | 5938 |
1434931200000 | 6117.76 |
1435017600000 | 6078.55 |
1435104000000 | 6041.58 |
1435190400000 | 6061.24 |
1435276800000 | 6050.72 |
1435536000000 | 5876.5 |
1435622400000 | 5846.26 |
1435708800000 | 5933.57 |
1435795200000 | 5880.57 |
1435881600000 | 5861.45 |
1436140800000 | 5760.57 |
1436227200000 | 5590.54 |
1436313600000 | 5666.31 |
1436400000000 | 5776.95 |
1436486400000 | 5973.61 |
1436745600000 | 5988.62 |
1436832000000 | 5980.29 |
1436918400000 | 5994.85 |
1437004800000 | 6052.62 |
1437091200000 | 6041.38 |
1437350400000 | 6104.98 |
1437436800000 | 6102.16 |
1437523200000 | 6070.77 |
1437609600000 | 6118.7 |
1437696000000 | 6085.76 |
1437955200000 | 6025.26 |
1438041600000 | 6038.44 |
1438128000000 | 6080.12 |
1438214400000 | 6021.15 |
1438300800000 | 6112.84 |
1438560000000 | 6134.97 |
1438646400000 | 6113.9 |
1438732800000 | 6101.12 |
1438819200000 | 6106.92 |
1438905600000 | 6050.34 |
1439164800000 | 6111.88 |
1439251200000 | 6076.39 |
1439337600000 | 5996.39 |
1439424000000 | 6058.47 |
1439510400000 | 6060.09 |
1439769600000 | 6049.14 |
1439856000000 | 6053.44 |
1439942400000 | 5984.07 |
1440028800000 | 5913.12 |
1440115200000 | 5820.15 |
1440374400000 | 5703 |
1440460800000 | 5862.05 |
1440547200000 | 5807.85 |
1440633600000 | 5866.81 |
1440720000000 | 5857.85 |
1440979200000 | 5852.42 |
1441065600000 | 5753.42 |
1441152000000 | 5742.16 |
1441238400000 | 5781.41 |
1441324800000 | 5683.32 |
1441584000000 | 5714.79 |
1441670400000 | 5794.49 |
1441756800000 | 5838.18 |
1441843200000 | 5833.06 |
1441929600000 | 5814.94 |
1442188800000 | 5776.56 |
1442275200000 | 5801.51 |
1442361600000 | 5853.94 |
1442448000000 | 5879.66 |
1442534400000 | 5858.05 |
1442793600000 | 5787.29 |
1442880000000 | 5614.12 |
1442966400000 | 5650.7 |
1443052800000 | 5615.38 |
1443139200000 | 5668.22 |
1443398400000 | 5579.83 |
1443484800000 | 5553.11 |
1443571200000 | 5617.1 |
1443657600000 | 5623.15 |
1443744000000 | 5702.72 |
1444003200000 | 5801 |
1444089600000 | 5861.44 |
1444176000000 | 5837.03 |
1444262400000 | 5881.95 |
1444348800000 | 5929.16 |
1444608000000 | 5910.97 |
1444694400000 | 5852.33 |
1444780800000 | 5845.75 |
1444867200000 | 5894.33 |
1444953600000 | 5893.38 |
1445212800000 | 5912.77 |
1445299200000 | 5926.78 |
1445385600000 | 5962.82 |
1445472000000 | 5921.59 |
1445558400000 | 5937.25 |
1445817600000 | 5941.08 |
1445904000000 | 5881.08 |
1445990400000 | 5952.33 |
1446076800000 | 5898.51 |
1446163200000 | 5948.02 |
1446422400000 | 5992.83 |
1446508800000 | 5947.36 |
1446595200000 | 5890.04 |
1446681600000 | 5896.87 |
1446768000000 | 5887.03 |
1447027200000 | 5832.78 |
1447113600000 | 5807.55 |
1447200000000 | 5845.61 |
1447286400000 | 5778.47 |
1447372800000 | 5726.53 |
1447632000000 | 5752.04 |
1447718400000 | 5798.68 |
1447804800000 | 5796.91 |
1447891200000 | 5867.52 |
1447977600000 | 5835.84 |
1448236800000 | 5807.82 |
1448323200000 | 5739.06 |
1448409600000 | 5788.45 |
1448496000000 | 5841.79 |
1448582400000 | 5843.72 |
1448841600000 | 5866.72 |
1448928000000 | 5895.5 |
1449014400000 | 5892.92 |
1449100800000 | 5943.24 |
1449187200000 | 5971.19 |
1449446400000 | 5999.36 |
1449532800000 | 5920.14 |
1449619200000 | 5939.21 |
1449705600000 | 5891.87 |
1449792000000 | 5816.73 |
1450051200000 | 5764.04 |
1450137600000 | 5839.63 |
1450224000000 | 5887.53 |
1450310400000 | 5886.92 |
1450396800000 | 5860.08 |
1450656000000 | 5829.01 |
1450742400000 | 5852.71 |
1450828800000 | 5903.16 |
1450915200000 | 5947.61 |
1451001600000 | 5947.61 |
1451260800000 | 5943.85 |
1451347200000 | 5995.77 |
1451433600000 | 5992.71 |
1451520000000 | 5948.38 |
1451865600000 | 5802.3 |
1451952000000 | 5758.65 |
1452038400000 | 5690.37 |
1452124800000 | 5609.43 |
1452211200000 | 5584.71 |
1452470400000 | 5507.13 |
1452556800000 | 5564.33 |
1452643200000 | 5571.79 |
1452729600000 | 5467.8 |
1452816000000 | 5381.65 |
1453075200000 | 5272.75 |
1453161600000 | 5374.76 |
1453248000000 | 5195.77 |
1453334400000 | 5228.58 |
1453420800000 | 5390.96 |
1453680000000 | 5408.07 |
1453766400000 | 5447.87 |
1453852800000 | 5458.17 |
1453939200000 | 5401.67 |
1454025600000 | 5465.51 |
1454284800000 | 5513.07 |
1454371200000 | 5424.44 |
1454457600000 | 5402.6 |
1454544000000 | 5445.42 |
1454630400000 | 5364.88 |
1454889600000 | 5103.52 |
1454976000000 | 5116.71 |
1455062400000 | 5183.34 |
1455148800000 | 5094.54 |
1455235200000 | 5128.8 |
1455494400000 | 5244.52 |
1455580800000 | 5227.29 |
1455667200000 | 5362.02 |
1455753600000 | 5390.05 |
1455840000000 | 5348.96 |
1456099200000 | 5397.03 |
1456185600000 | 5356.67 |
1456272000000 | 5258.09 |
1456358400000 | 5340.36 |
1456444800000 | 5360.39 |
1456704000000 | 5374.2 |
1456790400000 | 5476.75 |
1456876800000 | 5451.13 |
1456963200000 | 5503.26 |
1457049600000 | 5578.24 |
1457308800000 | 5546.75 |
1457395200000 | 5501.77 |
1457481600000 | 5474.68 |
1457568000000 | 5483.9 |
1457654400000 | 5627.68 |
1457913600000 | 5679.53 |
1458000000000 | 5641.69 |
1458086400000 | 5648.46 |
1458172800000 | 5750.46 |
1458259200000 | 5778.99 |
1458518400000 | 5743.22 |
1458604800000 | 5735.36 |
1458691200000 | 5714.26 |
1458777600000 | 5643.93 |
1458864000000 | 5644.12 |
1459123200000 | 5671 |
1459209600000 | 5665.77 |
1459296000000 | 5841.98 |
1459382400000 | 5837.5 |
1459468800000 | 5798.07 |
1459728000000 | 5816.89 |
1459814400000 | 5720.03 |
1459900800000 | 5749.97 |
1459987200000 | 5713.79 |
1460073600000 | 5794.42 |
1460332800000 | 5839.34 |
1460419200000 | 5810.15 |
1460505600000 | 5863.43 |
1460592000000 | 5859.14 |
1460678400000 | 5842.55 |
1460937600000 | 5878.04 |
1461024000000 | 5944.07 |
1461110400000 | 5917.78 |
1461196800000 | 5867.81 |
1461283200000 | 5841.1 |
1461542400000 | 5841.39 |
1461628800000 | 5862.59 |
1461715200000 | 5887.71 |
1461801600000 | 5898.2 |
1461888000000 | 5911.25 |
1462147200000 | 5945.49 |
1462233600000 | 5877.5 |
1462320000000 | 5846.17 |
1462406400000 | 5811.95 |
1462492800000 | 5823.34 |
1462752000000 | 5814.41 |
1462838400000 | 5847.96 |
1462924800000 | 5856.04 |
1463011200000 | 5805.21 |
1463097600000 | 5780.96 |
1463356800000 | 5812.95 |
1463443200000 | 5809 |
1463529600000 | 5802.21 |
1463616000000 | 5723.5 |
1463702400000 | 5789.64 |
1463961600000 | 5805.36 |
1464048000000 | 5847.58 |
1464134400000 | 5896.2 |
1464220800000 | 5931.38 |
1464307200000 | 5926.53 |
1464566400000 | 5937.92 |
1464652800000 | 5933.12 |
1464739200000 | 5933.32 |
1464825600000 | 5947.97 |
1464912000000 | 5997.41 |
1465171200000 | 6018.12 |
1465257600000 | 6070.29 |
1465344000000 | 6070.37 |
1465430400000 | 6002.1 |
1465516800000 | 5849.69 |
1465776000000 | 5719.75 |
1465862400000 | 5575.74 |
1465948800000 | 5616.91 |
1466035200000 | 5486.21 |
1466121600000 | 5633.51 |
1466380800000 | 5832.47 |
1466467200000 | 5796.79 |
1466553600000 | 5814.85 |
1466640000000 | 5931.2 |
1466726400000 | 5501.49 |
1466985600000 | 5186.14 |
1467072000000 | 5339.95 |
1467158400000 | 5471.86 |
1467244800000 | 5524.39 |
1467331200000 | 5605.13 |
1467590400000 | 5551.91 |
1467676800000 | 5428.74 |
1467763200000 | 5334.56 |
1467849600000 | 5396.95 |
1467936000000 | 5479.89 |
1468195200000 | 5591.41 |
1468281600000 | 5645.1 |
1468368000000 | 5656.44 |
1468454400000 | 5696.86 |
1468540800000 | 5655.02 |
1468800000000 | 5693.04 |
1468886400000 | 5668.45 |
1468972800000 | 5728.82 |
1469059200000 | 5711.87 |
1469145600000 | 5712.42 |
1469404800000 | 5740.78 |
1469491200000 | 5768.28 |
1469577600000 | 5818.72 |
1469664000000 | 5843.18 |
1469750400000 | 5910.39 |
1470009600000 | 5884.3 |
1470096000000 | 5838.27 |
1470182400000 | 5790.21 |
1470268800000 | 5821.65 |
1470355200000 | 5854.45 |
1470614400000 | 5866.17 |
1470700800000 | 5941.46 |
1470787200000 | 5963.71 |
1470873600000 | 6004.79 |
1470960000000 | 6008.45 |
1471219200000 | 6028.61 |
1471305600000 | 6010.63 |
1471392000000 | 5957.61 |
1471478400000 | 6038.12 |
1471564800000 | 6012.85 |
1471824000000 | 6027.62 |
1471910400000 | 6069.29 |
1471996800000 | 6036.4 |
1472083200000 | 6009.5 |
1472169600000 | 6029.52 |
1472428800000 | 5968.29 |
1472515200000 | 5988.16 |
1472601600000 | 5967.76 |
1472688000000 | 6015.83 |
1472774400000 | 6048.52 |
1473033600000 | 6056.72 |
1473120000000 | 6103.56 |
1473206400000 | 6134.81 |
1473292800000 | 6136.52 |
1473379200000 | 6042.36 |
1473638400000 | 5988.77 |
1473724800000 | 5972.32 |
1473811200000 | 5979.78 |
1473897600000 | 6001.91 |
1473984000000 | 5939.66 |
1474243200000 | 5999.16 |
1474329600000 | 5981.36 |
1474416000000 | 5979.39 |
1474502400000 | 6123.2 |
1474588800000 | 6088.84 |
1474848000000 | 6055.46 |
1474934400000 | 5998.62 |
1475020800000 | 6041.23 |
1475107200000 | 6057.47 |
1475193600000 | 6075.46 |
1475452800000 | 6082.39 |
1475539200000 | 6074.48 |
1475625600000 | 6095.18 |
1475712000000 | 6067.35 |
1475798400000 | 6020.21 |
1476057600000 | 6045.57 |
1476144000000 | 5970.99 |
1476230400000 | 5930.37 |
1476316800000 | 5901.05 |
1476403200000 | 5933.55 |
1476662400000 | 5912.48 |
1476748800000 | 5963.37 |
1476835200000 | 5977.91 |
1476921600000 | 5966.68 |
1477008000000 | 5939.91 |
1477267200000 | 5961.89 |
1477353600000 | 5908.55 |
1477440000000 | 5907.71 |
1477526400000 | 5874.7 |
1477612800000 | 5874.3 |
1477872000000 | 5874.54 |
1477958400000 | 5860.75 |
1478044800000 | 5824.53 |
1478131200000 | 5811.71 |
1478217600000 | 5773.33 |
1478476800000 | 5806.15 |
1478563200000 | 5803.72 |
1478649600000 | 5782.62 |
1478736000000 | 5705.83 |
1478822400000 | 5662.7 |
1479081600000 | 5593.45 |
1479168000000 | 5628.32 |
1479254400000 | 5600.96 |
1479340800000 | 5615.95 |
1479427200000 | 5570.08 |
1479686400000 | 5592.84 |
1479772800000 | 5606.3 |
1479859200000 | 5558.09 |
1479945600000 | 5592.14 |
1480032000000 | 5620.16 |
1480291200000 | 5567.86 |
1480377600000 | 5596.4 |
1480464000000 | 5601.28 |
1480550400000 | 5567.74 |
1480636800000 | 5553.12 |
1480896000000 | 5627.07 |
1480982400000 | 5685.88 |
1481068800000 | 5764.15 |
1481155200000 | 5741.78 |
1481241600000 | 5734.06 |
1481500800000 | 5763.57 |
1481587200000 | 5806.81 |
1481673600000 | 5781.41 |
1481760000000 | 5689.67 |
1481846400000 | 5706.9 |
1482105600000 | 5740.75 |
1482192000000 | 5728.67 |
1482278400000 | 5781.26 |
1482364800000 | 5783.2 |
1482451200000 | 5805.98 |
1482710400000 | 5805.98 |
1482796800000 | 5830.67 |
1482883200000 | 5798.39 |
1482969600000 | 5850.32 |
1483056000000 | 5893.36 |
1483315200000 | 5959.11 |
1483401600000 | 5882.11 |
1483488000000 | 5919.32 |
1483574400000 | 6005.6 |
1483660800000 | 6000.72 |
1483920000000 | 5970.33 |
1484006400000 | 5997.47 |
1484092800000 | 5946.08 |
1484179200000 | 6011.2 |
1484265600000 | 6035.76 |
1484524800000 | 6011.62 |
1484611200000 | 6039.7 |
1484697600000 | 6052.59 |
1484784000000 | 6011.19 |
1484870400000 | 6049.35 |
1485129600000 | 6089.91 |
1485216000000 | 6127.88 |
1485302400000 | 6158.12 |
1485388800000 | 6121.22 |
1485475200000 | 6146.76 |
1485734400000 | 6077.46 |
1485820800000 | 6116.89 |
1485907200000 | 6146.24 |
1485993600000 | 6187.78 |
1486080000000 | 6191.89 |
1486339200000 | 6102.39 |
1486425600000 | 6093.65 |
1486512000000 | 6124.46 |
1486598400000 | 6119.88 |
1486684800000 | 6118.02 |
1486944000000 | 6160.25 |
1487030400000 | 6167.36 |
1487116800000 | 6198.73 |
1487203200000 | 6240.76 |
1487289600000 | 6202.25 |
1487548800000 | 6215.64 |
1487635200000 | 6193.28 |
1487721600000 | 6179.19 |
1487808000000 | 6174.02 |
1487894400000 | 6105.77 |
1488153600000 | 6150.07 |
1488240000000 | 6180.32 |
1488326400000 | 6229.68 |
1488412800000 | 6215.66 |
1488499200000 | 6222.97 |
1488758400000 | 6229.68 |
1488844800000 | 6217.58 |
1488931200000 | 6217.62 |
1489017600000 | 6237.1 |
1489104000000 | 6302.5 |
1489363200000 | 6316.64 |
1489449600000 | 6288.79 |
1489536000000 | 6295.06 |
1489622400000 | 6402.3 |
1489708800000 | 6429.58 |
1489968000000 | 6448.14 |
1490054400000 | 6431.58 |
1490140800000 | 6385.59 |
1490227200000 | 6447.67 |
1490313600000 | 6476.19 |
1490572800000 | 6482.83 |
1490659200000 | 6521.01 |
1490745600000 | 6453.65 |
1490832000000 | 6479.32 |
1490918400000 | 6475.56 |
1491177600000 | 6442.77 |
1491264000000 | 6454.88 |
1491350400000 | 6459.31 |
1491436800000 | 6462.85 |
1491523200000 | 6457.74 |
1491782400000 | 6460.13 |
1491868800000 | 6451.49 |
1491955200000 | 6461.24 |
1492041600000 | 6454.21 |
1492128000000 | 6454.39 |
1492387200000 | 6479.45 |
1492473600000 | 6435.15 |
1492560000000 | 6482.82 |
1492646400000 | 6534.6 |
1492732800000 | 6466.95 |
1492992000000 | 6734.65 |
1493078400000 | 6806.63 |
1493164800000 | 6803.56 |
1493251200000 | 6812.33 |
1493337600000 | 6855.22 |
1493596800000 | 6874.62 |
1493683200000 | 6934.41 |
1493769600000 | 6907.41 |
1493856000000 | 6994.16 |
1493942400000 | 7049.5 |
1494201600000 | 7007.64 |
1494288000000 | 7026.4 |
1494374400000 | 7010.13 |
1494460800000 | 6974.89 |
1494547200000 | 7020.76 |
1494806400000 | 7087.12 |
1494892800000 | 7155.66 |
1494979200000 | 7059.94 |
1495065600000 | 7006.59 |
1495152000000 | 7139.99 |
1495411200000 | 7194.87 |
1495497600000 | 7213.9 |
1495584000000 | 7221.11 |
1495670400000 | 7254.62 |
1495756800000 | 7242 |
1496016000000 | 7226.91 |
1496102400000 | 7231.5 |
1496188800000 | 7260.55 |
1496275200000 | 7325.01 |
1496361600000 | 7396.02 |
1496620800000 | 7354.8 |
1496707200000 | 7325.7 |
1496793600000 | 7318.68 |
1496880000000 | 7286.03 |
1496966400000 | 7285.56 |
1497225600000 | 7200.44 |
1497312000000 | 7263.49 |
1497398400000 | 7321.14 |
1497484800000 | 7171.63 |
1497571200000 | 7245.16 |
1497830400000 | 7281.23 |
1497916800000 | 7234.66 |
1498003200000 | 7239.04 |
1498089600000 | 7252.52 |
1498176000000 | 7259.39 |
1498435200000 | 7284.16 |
1498521600000 | 7256.26 |
1498608000000 | 7287.21 |
1498694400000 | 7232.43 |
1498780800000 | 7233.05 |
1499040000000 | 7256.88 |
1499126400000 | 7230.44 |
1499212800000 | 7230.54 |
1499299200000 | 7235.39 |
1499385600000 | 7243.28 |
1499644800000 | 7286.79 |
1499731200000 | 7288.46 |
1499817600000 | 7376.35 |
1499904000000 | 7404.11 |
1499990400000 | 7456.63 |
1500249600000 | 7497 |
1500336000000 | 7532.14 |
1500422400000 | 7528.44 |
1500508800000 | 7589.12 |
1500595200000 | 7533.97 |
1500854400000 | 7518.75 |
1500940800000 | 7552.86 |
1501027200000 | 7559.7 |
1501113600000 | 7587.44 |
1501200000000 | 7566.75 |
1501459200000 | 7589.08 |
1501545600000 | 7634.4 |
1501632000000 | 7653.34 |
1501718400000 | 7663.29 |
1501804800000 | 7641.3 |
1502064000000 | 7673.72 |
1502150400000 | 7648.65 |
1502236800000 | 7595.44 |
1502323200000 | 7536.31 |
1502409600000 | 7488.88 |
1502668800000 | 7587.65 |
1502755200000 | 7544.05 |
1502841600000 | 7587.68 |
1502928000000 | 7596.27 |
1503014400000 | 7572.12 |
1503273600000 | 7588.76 |
1503360000000 | 7608.02 |
1503446400000 | 7615.12 |
1503532800000 | 7592.53 |
1503619200000 | 7637.04 |
1503878400000 | 7646.77 |
1503964800000 | 7610.6 |
1504051200000 | 7614.06 |
1504137600000 | 7666.45 |
1504224000000 | 7709.93 |
1504483200000 | 7698.15 |
1504569600000 | 7712.79 |
1504656000000 | 7724.36 |
1504742400000 | 7817.9 |
1504828800000 | 7834.8 |
1505088000000 | 7895.75 |
1505174400000 | 7897.56 |
1505260800000 | 7865.26 |
1505347200000 | 7834.49 |
1505433600000 | 7871.01 |
1505692800000 | 7904.88 |
1505779200000 | 7933.87 |
1505865600000 | 7931.22 |
1505952000000 | 7904.57 |
1506038400000 | 7956.85 |
1506297600000 | 7876.97 |
1506384000000 | 7798.16 |
1506470400000 | 7797.84 |
1506556800000 | 7874.62 |
1506643200000 | 7951.48 |
1506902400000 | 7941.38 |
1506988800000 | 7963.38 |
1507075200000 | 7967.63 |
1507161600000 | 7942.45 |
1507248000000 | 7935.29 |
1507507200000 | 7940.16 |
1507593600000 | 7977.24 |
1507680000000 | 8030.6 |
1507766400000 | 8043.1 |
1507852800000 | 8032.88 |
1508112000000 | 8026.02 |
1508198400000 | 7977.39 |
1508284800000 | 8020.08 |
1508371200000 | 7982.25 |
1508457600000 | 7965.26 |
1508716800000 | 7931.23 |
1508803200000 | 7935.52 |
1508889600000 | 7923.41 |
1508976000000 | 7922.08 |
1509062400000 | 7864.13 |
1509321600000 | 7918.62 |
1509408000000 | 7952.33 |
1509494400000 | 7966.32 |
1509580800000 | 7984.11 |
1509667200000 | 7975.78 |
1509926400000 | 7959.13 |
1510012800000 | 7908.34 |
1510099200000 | 7879.09 |
1510185600000 | 7779.16 |
1510272000000 | 7785.42 |
1510531200000 | 7719.33 |
1510617600000 | 7784.36 |
1510704000000 | 7755.78 |
1510790400000 | 7812.08 |
1510876800000 | 7801.61 |
1511136000000 | 7829.89 |
1511222400000 | 7879.34 |
1511308800000 | 7902.18 |
1511395200000 | 7948.14 |
1511481600000 | 8023.63 |
1511740800000 | 7971.62 |
1511827200000 | 7971.91 |
1511913600000 | 7948.62 |
1512000000000 | 8027.86 |
1512086400000 | 7927.59 |
1512345600000 | 7962.67 |
1512432000000 | 7950.97 |
1512518400000 | 7884.42 |
1512604800000 | 7909.31 |
1512691200000 | 7926.26 |
1512950400000 | 7957.35 |
1513036800000 | 7918.31 |
1513123200000 | 7922.73 |
1513209600000 | 7902.7 |
1513296000000 | 7891.52 |
1513555200000 | 8024.69 |
1513641600000 | 8023.3 |
1513728000000 | 8047.76 |
1513814400000 | 8049.69 |
1513900800000 | 8013.93 |
1514160000000 | 8013.93 |
1514246400000 | 8033.32 |
1514332800000 | 8091.98 |
1514419200000 | 8121.74 |
1514505600000 | 8159.08 |
1514851200000 | 8215.67 |
1514937600000 | 8267.74 |
1515024000000 | 8397.55 |
1515110400000 | 8431.31 |
1515369600000 | 8435.8 |
1515456000000 | 8457.44 |
1515542400000 | 8437.44 |
1515628800000 | 8463.61 |
1515715200000 | 8545.5 |
1515974400000 | 8620.86 |
1516060800000 | 8604.8 |
1516147200000 | 8604.99 |
1516233600000 | 8620.34 |
1516320000000 | 8674 |
1516579200000 | 8715.65 |
1516665600000 | 8771.98 |
1516752000000 | 8774.68 |
1516838400000 | 8809.56 |
1516924800000 | 8821.65 |
1517184000000 | 8743.89 |
1517270400000 | 8671.51 |
1517356800000 | 8713.18 |
1517443200000 | 8709.7 |
1517529600000 | 8555.28 |
1517788800000 | 8393.37 |
1517875200000 | 8191.8 |
1517961600000 | 8347.27 |
1518048000000 | 8131.34 |
1518134400000 | 8071.01 |
1518393600000 | 8170.57 |
1518480000000 | 8180.94 |
1518566400000 | 8328.98 |
1518652800000 | 8414.25 |
1518739200000 | 8486.21 |
1518998400000 | 8419.65 |
1519084800000 | 8429.1 |
1519171200000 | 8425.06 |
1519257600000 | 8391.47 |
1519344000000 | 8395.18 |
1519603200000 | 8415.46 |
1519689600000 | 8365.71 |
1519776000000 | 8304.3 |
1519862400000 | 8177.18 |
1519948800000 | 8111.51 |
1520208000000 | 8180.5 |
1520294400000 | 8311.34 |
1520380800000 | 8363.59 |
1520467200000 | 8397.99 |
1520553600000 | 8420.1 |
1520812800000 | 8441.2 |
1520899200000 | 8446.14 |
1520985600000 | 8391.78 |
1521072000000 | 8405.77 |
1521158400000 | 8342.21 |
1521417600000 | 8336.86 |
1521504000000 | 8340.4 |
1521590400000 | 8324.77 |
1521676800000 | 8229.27 |
1521763200000 | 8208.38 |
1522022400000 | 8208.11 |
1522108800000 | 8264.36 |
1522195200000 | 8164.09 |
1522281600000 | 8178.81 |
1522368000000 | 8178.81 |
1522627200000 | 8180.04 |
1522713600000 | 8118.37 |
1522800000000 | 8059.26 |
1522886400000 | 8177.4 |
1522972800000 | 8179.88 |
1523232000000 | 8229.82 |
1523318400000 | 8314.67 |
1523404800000 | 8307.39 |
1523491200000 | 8325.74 |
1523577600000 | 8337.41 |
1523836800000 | 8354.33 |
1523923200000 | 8406.1 |
1524009600000 | 8472.59 |
1524096000000 | 8455.45 |
1524182400000 | 8375.54 |
1524441600000 | 8349.91 |
1524528000000 | 8326.23 |
1524614400000 | 8198.79 |
1524700800000 | 8211.12 |
1524787200000 | 8226.87 |
1525046400000 | 8237.34 |
1525132800000 | 8176.58 |
1525219200000 | 8255.82 |
1525305600000 | 8226.83 |
1525392000000 | 8242.77 |
1525651200000 | 8301.87 |
1525737600000 | 8240.46 |
1525824000000 | 8268.27 |
1525910400000 | 8286.11 |
1525996800000 | 8339.5 |
1526256000000 | 8341.75 |
1526342400000 | 8250.36 |
1526428800000 | 8190.84 |
1526515200000 | 8241.99 |
1526601600000 | 8195.55 |
1526860800000 | 8203.19 |
1526947200000 | 8260.48 |
1527033600000 | 8136.75 |
1527120000000 | 8129.53 |
1527206400000 | 8099.42 |
1527465600000 | 8035.04 |
1527552000000 | 7856.29 |
1527638400000 | 7931.81 |
1527724800000 | 7985.6 |
1527811200000 | 8051.05 |
1528070400000 | 8105.13 |
1528156800000 | 8098.02 |
1528243200000 | 8203.36 |
1528329600000 | 8205.06 |
1528416000000 | 8128 |
1528675200000 | 8210.16 |
1528761600000 | 8225.3 |
1528848000000 | 8234.6 |
1528934400000 | 8192.73 |
1529020800000 | 8085.39 |
1529280000000 | 8044 |
1529366400000 | 7943.41 |
1529452800000 | 7971.89 |
1529539200000 | 7910.46 |
1529625600000 | 7980.28 |
1529884800000 | 7880.61 |
1529971200000 | 7858.8 |
1530057600000 | 7816.22 |
1530144000000 | 7708.36 |
1530230400000 | 7839.92 |
1530489600000 | 7723.87 |
1530576000000 | 7794.81 |
1530662400000 | 7749.9 |
1530748800000 | 7840.31 |
1530835200000 | 7907.47 |
1531094400000 | 7964.21 |
1531180800000 | 7974.86 |
1531267200000 | 7898.45 |
1531353600000 | 7929.16 |
1531440000000 | 7917.19 |
1531699200000 | 7963.76 |
1531785600000 | 7973.09 |
1531872000000 | 7990.11 |
1531958400000 | 7944.41 |
1532044800000 | 7965.8 |
1532304000000 | 7939.38 |
1532390400000 | 7988.59 |
1532476800000 | 7963.71 |
1532563200000 | 8003.09 |
1532649600000 | 8033.06 |
1532908800000 | 8032.58 |
1532995200000 | 8020.42 |
1533081600000 | 7997.57 |
1533168000000 | 7905.2 |
1533254400000 | 7935.68 |
1533513600000 | 7923.78 |
1533600000000 | 7964.78 |
1533686400000 | 7968.73 |
1533772800000 | 7971.27 |
1533859200000 | 7811.5 |
1534118400000 | 7777.58 |
1534204800000 | 7715.21 |
1534291200000 | 7595.24 |
1534377600000 | 7675.76 |
1534464000000 | 7670.15 |
1534723200000 | 7731.69 |
1534809600000 | 7842.28 |
1534896000000 | 7905.74 |
1534982400000 | 7903.1 |
1535068800000 | 7955.31 |
1535328000000 | 8048 |
1535414400000 | 8084.64 |
1535500800000 | 8085.87 |
1535587200000 | 8036.29 |
1535673600000 | 7967.12 |
1535932800000 | 7948.87 |
1536019200000 | 7845.44 |
1536105600000 | 7826.21 |
1536192000000 | 7780.36 |
1536278400000 | 7729.57 |
1536537600000 | 7781.38 |
1536624000000 | 7767.69 |
1536710400000 | 7833.57 |
1536796800000 | 7830.19 |
1536883200000 | 7867.76 |
1537142400000 | 7881.8 |
1537228800000 | 7926.83 |
1537315200000 | 7911.63 |
1537401600000 | 7980.61 |
1537488000000 | 7986.82 |
1537747200000 | 8004.39 |
1537833600000 | 7998.84 |
1537920000000 | 7953.19 |
1538006400000 | 7889.69 |
1538092800000 | 7798.03 |
1538352000000 | 7813.55 |
1538438400000 | 7745.92 |
1538524800000 | 7759.86 |
1538611200000 | 7663.8 |
1538697600000 | 7545.15 |
1538956800000 | 7396.56 |
1539043200000 | 7382.83 |
1539129600000 | 7248.36 |
1539216000000 | 7164.91 |
1539302400000 | 7195.58 |
1539561600000 | 7172.13 |
1539648000000 | 7336.71 |
1539734400000 | 7305.62 |
1539820800000 | 7262.81 |
1539907200000 | 7184.66 |
1540166400000 | 7122.6 |
1540252800000 | 6951.65 |
1540339200000 | 6853.35 |
1540425600000 | 6913.84 |
1540512000000 | 6852.28 |
1540771200000 | 6948.16 |
1540857600000 | 6943.92 |
1540944000000 | 7046.77 |
1541030400000 | 7154.05 |
1541116800000 | 7202.29 |
1541376000000 | 7149.56 |
1541462400000 | 7161.57 |
1541548800000 | 7261.97 |
1541635200000 | 7208.71 |
1541721600000 | 7104.21 |
1541980800000 | 6927.57 |
1542067200000 | 6955.9 |
1542153600000 | 6940.8 |
1542240000000 | 6898.19 |
1542326400000 | 6917.22 |
1542585600000 | 6883.63 |
1542672000000 | 6741.59 |
1542758400000 | 6803.27 |
1542844800000 | 6784.26 |
1542931200000 | 6788.79 |
1543190400000 | 6869.82 |
1543276800000 | 6827.7 |
1543363200000 | 6852.59 |
1543449600000 | 6957.94 |
1543536000000 | 6888.53 |
1543795200000 | 6988.07 |
1543881600000 | 6867.44 |
1543968000000 | 6806.72 |
1544054400000 | 6669.05 |
1544140800000 | 6676.35 |
1544400000000 | 6515.3 |
1544486400000 | 6533.73 |
1544572800000 | 6682.42 |
1544659200000 | 6640.84 |
1544745600000 | 6553.86 |
1545004800000 | 6475.37 |
1545091200000 | 6463.2 |
1545177600000 | 6510.66 |
1545264000000 | 6373.56 |
1545350400000 | 6361.8 |
1545609600000 | 6327.35 |
1545696000000 | 6327.35 |
1545782400000 | 6343.58 |
1545868800000 | 6272.79 |
1545955200000 | 6398.52 |
1546214400000 | 6446.34 |
1546387200000 | 6420.61 |
1546473600000 | 6380.31 |
1546560000000 | 6543.91 |
1546819200000 | 6661.41 |
1546905600000 | 6720.43 |
1546992000000 | 6846.87 |
1547078400000 | 6863.71 |
1547164800000 | 6834.86 |
1547424000000 | 6763.54 |
1547510400000 | 6765.21 |
1547596800000 | 6802.96 |
1547683200000 | 6796.51 |
1547769600000 | 6886.86 |
1548028800000 | 6900.27 |
1548115200000 | 6866.25 |
1548201600000 | 6884.4 |
1548288000000 | 6915.32 |
1548374400000 | 7008.99 |
1548633600000 | 6975.67 |
1548720000000 | 6974.29 |
1548806400000 | 7005.92 |
1548892800000 | 7031.92 |
1548979200000 | 7022.62 |
1549238400000 | 7010.91 |
1549324800000 | 7063.97 |
1549411200000 | 7070.27 |
1549497600000 | 6939.74 |
1549584000000 | 6840.3 |
1549843200000 | 6862.67 |
1549929600000 | 6940.22 |
1550016000000 | 6968.43 |
1550102400000 | 6976.38 |
1550188800000 | 7032.48 |
1550448000000 | 7108.17 |
1550534400000 | 7096.44 |
1550620800000 | 7134.22 |
1550707200000 | 7115.59 |
1550793600000 | 7144.24 |
1551052800000 | 7172.69 |
1551139200000 | 7181.62 |
1551225600000 | 7177.68 |
1551312000000 | 7189.23 |
1551398400000 | 7280.6 |
1551657600000 | 7276.94 |
1551744000000 | 7268.19 |
1551830400000 | 7241.96 |
1551916800000 | 7115.99 |
1552003200000 | 7066.23 |
1552262400000 | 7110.6 |
1552348800000 | 7170.22 |
1552435200000 | 7216.31 |
1552521600000 | 7244.84 |
1552608000000 | 7286.47 |
1552867200000 | 7291.72 |
1552953600000 | 7355.51 |
1553040000000 | 7294.35 |
1553126400000 | 7300.61 |
1553212800000 | 7143.87 |
1553472000000 | 7118.8 |
1553558400000 | 7131.9 |
1553644800000 | 7107.24 |
1553731200000 | 7089.41 |
1553817600000 | 7172.33 |
1554076800000 | 7258.49 |
1554163200000 | 7270.99 |
1554249600000 | 7392.69 |
1554336000000 | 7365.58 |
1554422400000 | 7387.83 |
1554681600000 | 7385.55 |
1554768000000 | 7349.73 |
1554854400000 | 7344.27 |
1554940800000 | 7386.88 |
1555027200000 | 7454.5 |
1555286400000 | 7485.79 |
1555372800000 | 7511.43 |
1555459200000 | 7515.87 |
1555545600000 | 7489 |
1555632000000 | 7489 |
1555891200000 | 7495.43 |
1555977600000 | 7488.38 |
1556064000000 | 7484.65 |
1556150400000 | 7423.39 |
1556236800000 | 7451.43 |
1556496000000 | 7478.8 |
1556582400000 | 7513.04 |
1556668800000 | 7529.8 |
1556755200000 | 7469.06 |
1556841600000 | 7480.45 |
1557100800000 | 7394.33 |
1557187200000 | 7330.01 |
1557273600000 | 7349.18 |
1557360000000 | 7241.6 |
1557446400000 | 7308.92 |
1557705600000 | 7170.14 |
1557792000000 | 7232.8 |
1557878400000 | 7256.67 |
1557964800000 | 7320.96 |
1558051200000 | 7281.65 |
1558310400000 | 7188.79 |
1558396800000 | 7255.71 |
1558483200000 | 7247.13 |
1558569600000 | 7112.4 |
1558656000000 | 7185.4 |
1558915200000 | 7187.71 |
1559001600000 | 7172.48 |
1559088000000 | 7058.29 |
1559174400000 | 7080.48 |
1559260800000 | 7051.32 |
1559520000000 | 7056.72 |
1559606400000 | 7136.96 |
1559692800000 | 7198.25 |
1559779200000 | 7186.89 |
1559865600000 | 7286.21 |
1560124800000 | 7303.78 |
1560211200000 | 7366.96 |
1560297600000 | 7355.63 |
1560384000000 | 7366.02 |
1560470400000 | 7273.5 |
1560729600000 | 7268.27 |
1560816000000 | 7338.54 |
1560902400000 | 7363.71 |
1560988800000 | 7432.29 |
1561075200000 | 7441.85 |
1561334400000 | 7459.1 |
1561420800000 | 7449.02 |
1561507200000 | 7429.16 |
1561593600000 | 7460.05 |
1561680000000 | 7563.76 |
1561939200000 | 7586.92 |
1562025600000 | 7575.31 |
1562112000000 | 7632.12 |
1562198400000 | 7675.61 |
1562284800000 | 7604.09 |
1562544000000 | 7566.85 |
1562630400000 | 7505.65 |
1562716800000 | 7535.86 |
1562803200000 | 7532.28 |
1562889600000 | 7548.09 |
1563148800000 | 7580.4 |
1563235200000 | 7562.51 |
1563321600000 | 7511.53 |
1563408000000 | 7444.09 |
1563494400000 | 7455.84 |
1563753600000 | 7490.52 |
1563840000000 | 7488.47 |
1563926400000 | 7521.18 |
1564012800000 | 7517.38 |
1564099200000 | 7515.72 |
1564358400000 | 7500.29 |
1564444800000 | 7404.14 |
1564531200000 | 7423.12 |
1564617600000 | 7427.02 |
1564704000000 | 7325.67 |
1564963200000 | 7241.72 |
1565049600000 | 7228.86 |
1565136000000 | 7271.18 |
1565222400000 | 7363.05 |
1565308800000 | 7256.66 |
1565568000000 | 7215.86 |
1565654400000 | 7201.73 |
1565740800000 | 7054.42 |
1565827200000 | 6968.95 |
1565913600000 | 7064.64 |
1566172800000 | 7165.81 |
1566259200000 | 7110.89 |
1566345600000 | 7213.52 |
1566432000000 | 7184.42 |
1566518400000 | 7148.79 |
1566777600000 | 7146.42 |
1566864000000 | 7175.63 |
1566950400000 | 7131.23 |
1567036800000 | 7196.85 |
1567123200000 | 7206.57 |
1567382400000 | 7169.91 |
1567468800000 | 7133.1 |
1567555200000 | 7249.62 |
1567641600000 | 7314.75 |
1567728000000 | 7330.25 |
1567987200000 | 7348.52 |
1568073600000 | 7311.57 |
1568160000000 | 7332.64 |
1568246400000 | 7377.39 |
1568332800000 | 7458.04 |
1568592000000 | 7378.52 |
1568678400000 | 7408.85 |
1568764800000 | 7424.32 |
1568851200000 | 7459.15 |
1568937600000 | 7418.67 |
1569196800000 | 7328.16 |
1569283200000 | 7330.94 |
1569369600000 | 7252.7 |
1569456000000 | 7276.28 |
1569542400000 | 7311.53 |
1569801600000 | 7307.56 |
1569888000000 | 7282.04 |
1569974400000 | 7135.46 |
1570060800000 | 7146.07 |
1570147200000 | 7211.68 |
1570406400000 | 7252.73 |
1570492800000 | 7154.91 |
1570579200000 | 7210.06 |
1570665600000 | 7279.05 |
1570752000000 | 7396.95 |
1571011200000 | 7396.96 |
1571097600000 | 7476.88 |
1571184000000 | 7491.58 |
1571270400000 | 7552.06 |
1571356800000 | 7531.96 |
1571616000000 | 7577.71 |
1571702400000 | 7563.51 |
1571788800000 | 7540.12 |
1571875200000 | 7559.29 |
1571961600000 | 7583.86 |
1572220800000 | 7631.83 |
1572307200000 | 7643.9 |
1572393600000 | 7641.47 |
1572480000000 | 7641.61 |
1572566400000 | 7715.63 |
1572825600000 | 7783.36 |
1572912000000 | 7766.37 |
1572998400000 | 7770.32 |
1573084800000 | 7810.28 |
1573171200000 | 7785.95 |
1573430400000 | 7806.7 |
1573516800000 | 7795.39 |
1573603200000 | 7761.3 |
1573689600000 | 7754.04 |
1573776000000 | 7837.45 |
1574035200000 | 7858.39 |
1574121600000 | 7846.58 |
1574208000000 | 7810.86 |
1574294400000 | 7776.05 |
1574380800000 | 7775.85 |
1574640000000 | 7807.1 |
1574726400000 | 7860.5 |
1574812800000 | 7862.83 |
1574899200000 | 7866.85 |
1574985600000 | 7868.49 |
1575244800000 | 7803.23 |
1575331200000 | 7763.81 |
1575417600000 | 7856.16 |
1575504000000 | 7868.28 |
1575590400000 | 7900.15 |
1575849600000 | 7913.24 |
1575936000000 | 7924.51 |
1576022400000 | 7930.22 |
1576108800000 | 7978.58 |
1576195200000 | 8021.75 |
1576454400000 | 8105.45 |
1576540800000 | 8101.42 |
1576627200000 | 8054.73 |
1576713600000 | 8063.85 |
1576800000000 | 8062.79 |
1577059200000 | 8085.27 |
1577145600000 | 8091.67 |
1577232000000 | 8091.68 |
1577318400000 | 8099.17 |
1577404800000 | 8152.48 |
1577664000000 | 8141.03 |
1577750400000 | 8156.15 |
1577923200000 | 8238.95 |
1578009600000 | 8170.07 |
1578268800000 | 8119.23 |
1578355200000 | 8118.88 |
1578441600000 | 8121.39 |
1578528000000 | 8166.83 |
1578614400000 | 8163.27 |
1578873600000 | 8170.87 |
1578960000000 | 8162.03 |
1579046400000 | 8183.53 |
1579132800000 | 8200.19 |
1579219200000 | 8210.14 |
1579478400000 | 8239.63 |
1579564800000 | 8217.51 |
1579651200000 | 8182.56 |
1579737600000 | 8101.56 |
1579824000000 | 8134.57 |
1580083200000 | 7967.75 |
1580169600000 | 8014.91 |
1580256000000 | 8038.5 |
1580342400000 | 7962.36 |
1580428800000 | 7945.47 |
1580688000000 | 7963.02 |
1580774400000 | 8076.24 |
1580860800000 | 8143.79 |
1580947200000 | 8157.58 |
1581033600000 | 8089.03 |
1581292800000 | 8070.59 |
1581379200000 | 8177.66 |
1581465600000 | 8227.25 |
1581552000000 | 8185.46 |
1581638400000 | 8202.05 |
1581897600000 | 8213.23 |
1581984000000 | 8158.56 |
1582070400000 | 8190.25 |
1582156800000 | 8158.31 |
1582243200000 | 8135.49 |
1582502400000 | 7800.7 |
1582588800000 | 7668.95 |
1582675200000 | 7675.68 |
1582761600000 | 7509.18 |
1582848000000 | 7319.63 |
1583107200000 | 7386.25 |
1583193600000 | 7561.2 |
1583280000000 | 7559.44 |
1583366400000 | 7422.43 |
1583452800000 | 7274.24 |
1583712000000 | 6839.06 |
1583798400000 | 6697.5 |
1583884800000 | 6533.65 |
1583971200000 | 5699.5 |
1584057600000 | 5780.96 |
1584316800000 | 5428.19 |
1584403200000 | 5296.75 |
1584489600000 | 5040.77 |
1584576000000 | 5017.05 |
1584662400000 | 5176.78 |
1584921600000 | 5079.33 |
1585008000000 | 5493.23 |
1585094400000 | 5652.34 |
1585180800000 | 5856.12 |
1585267200000 | 5719.58 |
1585526400000 | 5716.69 |
1585612800000 | 5816.16 |
1585699200000 | 5668.6 |
1585785600000 | 5677.58 |
1585872000000 | 5604.73 |
1586131200000 | 5790.32 |
1586217600000 | 5964.91 |
1586304000000 | 5997.74 |
1586390400000 | 6171.23 |
1586476800000 | 6171.23 |
1586736000000 | 6147.64 |
1586822400000 | 6231.99 |
1586908800000 | 5990.02 |
1586995200000 | 5991.12 |
1587081600000 | 6129.75 |
1587340800000 | 6157.1 |
1587427200000 | 5996.48 |
1587513600000 | 6061.54 |
1587600000000 | 6130.23 |
1587686400000 | 6065.87 |
1587945600000 | 6182.11 |
1588032000000 | 6252.36 |
1588118400000 | 6418.62 |
1588204800000 | 6428.08 |
1588291200000 | 6455.36 |
1588550400000 | 6246.61 |
1588636800000 | 6324.37 |
1588723200000 | 6287.89 |
1588809600000 | 6364.23 |
1588896000000 | 6493.1 |
1589155200000 | 6443.68 |
1589241600000 | 6435.84 |
1589328000000 | 6313.31 |
1589414400000 | 6180.07 |
1589500800000 | 6225.31 |
1589760000000 | 6457.98 |
1589846400000 | 6478.21 |
1589932800000 | 6543.39 |
1590019200000 | 6467.34 |
1590105600000 | 6481.62 |
1590364800000 | 6594.73 |
1590451200000 | 6710.77 |
1590537600000 | 6733.83 |
1590624000000 | 6892.82 |
1590710400000 | 6881.21 |
1590969600000 | 6943.53 |
1591056000000 | 7118.88 |
1591142400000 | 7289.98 |
1591228800000 | 7370.11 |
1591315200000 | 7480.8 |
1591574400000 | 7458.2 |
1591660800000 | 7360.59 |
1591747200000 | 7256.79 |
1591833600000 | 7009.59 |
1591920000000 | 6947.74 |
1592179200000 | 6979.34 |
1592265600000 | 7143.43 |
1592352000000 | 7149.55 |
1592438400000 | 7120.09 |
1592524800000 | 7097.53 |
1592784000000 | 7095.94 |
1592870400000 | 7248.93 |
1592956800000 | 7057.97 |
1593043200000 | 7051.26 |
1593129600000 | 7027.98 |
1593388800000 | 7104.67 |
1593475200000 | 7115.16 |
1593561600000 | 7155.11 |
1593648000000 | 7234.73 |
1593734400000 | 7243.25 |
1593993600000 | 7397.02 |
1594080000000 | 7335.69 |
1594166400000 | 7311.49 |
1594252800000 | 7241.47 |
1594339200000 | 7296.85 |
1594598400000 | 7398.21 |
1594684800000 | 7332.22 |
1594771200000 | 7420.28 |
1594857600000 | 7420.46 |
1594944000000 | 7417.27 |
1595203200000 | 7477.5 |
1595289600000 | 7550.23 |
1595376000000 | 7629.72 |
1595462400000 | 7642.96 |
1595548800000 | 7530.77 |
1595808000000 | 7594.6 |
1595894400000 | 7566.72 |
1595980800000 | 7626.41 |
1596067200000 | 7503.17 |
1596153600000 | 7538.3 |
1596412800000 | 7599.08 |
1596499200000 | 7599.34 |
1596585600000 | 7765.37 |
1596672000000 | 7696.4 |
1596758400000 | 7711.13 |
1597017600000 | 7702.31 |
1597104000000 | 7826.16 |
1597190400000 | 7893.69 |
1597276800000 | 7926.35 |
1597363200000 | 7841.03 |
1597622400000 | 7889.92 |
1597708800000 | 7892.53 |
1597795200000 | 7899.4 |
1597881600000 | 7809.5 |
1597968000000 | 7770.07 |
1598227200000 | 7875.45 |
1598313600000 | 7876 |
1598400000000 | 7946.32 |
1598486400000 | 7873.32 |
1598572800000 | 7931 |
1598832000000 | 7948.48 |
1598918400000 | 7951.76 |
1599004800000 | 7927.12 |
1599091200000 | 7795.64 |
1599177600000 | 7680.3 |
1599436800000 | 7843.3 |
1599523200000 | 7745.88 |
1599609600000 | 7845.87 |
1599696000000 | 7880.03 |
1599782400000 | 7858.25 |
1600041600000 | 7926.06 |
1600128000000 | 7936.96 |
1600214400000 | 7956.41 |
1600300800000 | 7936.81 |
1600387200000 | 7926.34 |
1600646400000 | 7594.33 |
1600732800000 | 7592.45 |
1600819200000 | 7577.52 |
1600905600000 | 7498.47 |
1600992000000 | 7470.99 |
1601251200000 | 7644.83 |
1601337600000 | 7668.31 |
1601424000000 | 7721.11 |
1601510400000 | 7763.21 |
1601596800000 | 7731.41 |
1601856000000 | 7884.76 |
1601942400000 | 7926.58 |
1602028800000 | 7881.37 |
1602115200000 | 7931.87 |
1602201600000 | 8015.26 |
1602460800000 | 8044.33 |
1602547200000 | 7931.71 |
1602633600000 | 7969.24 |
1602720000000 | 7801.01 |
1602806400000 | 7872.54 |
1603065600000 | 7905.57 |
1603152000000 | 7898.83 |
1603238400000 | 7834.56 |
1603324800000 | 7751.54 |
1603411200000 | 7778 |
1603670400000 | 7602.44 |
1603756800000 | 7500.34 |
1603843200000 | 7194.49 |
1603929600000 | 7164.72 |
1604016000000 | 7194.91 |
1604275200000 | 7301.26 |
1604361600000 | 7479.06 |
1604448000000 | 7580.38 |
1604534400000 | 7754.45 |
1604620800000 | 7752.78 |
1604880000000 | 7995.13 |
1604966400000 | 8051.55 |
1605052800000 | 8088.55 |
1605139200000 | 8123.93 |
1605225600000 | 8180.91 |
1605484800000 | 8358 |
1605571200000 | 8379.25 |
1605657600000 | 8435.61 |
1605744000000 | 8371.18 |
1605830400000 | 8454.56 |
1606089600000 | 8468.41 |
1606176000000 | 8598.65 |
1606262400000 | 8647.51 |
1606348800000 | 8652.02 |
1606435200000 | 8749.58 |
1606694400000 | 8697.25 |
1606780800000 | 8834.82 |
1606867200000 | 8812.03 |
1606953600000 | 8886.67 |
1607040000000 | 8967.56 |
1607299200000 | 8945.75 |
1607385600000 | 8954.26 |
1607472000000 | 8938.86 |
1607558400000 | 8949.25 |
1607644800000 | 8879.46 |
1607904000000 | 8936.66 |
1607990400000 | 9043.7 |
1608076800000 | 9137.41 |
1608163200000 | 9253.1 |
1608249600000 | 9240.01 |
1608508800000 | 9076.87 |
1608595200000 | 9160.89 |
1608681600000 | 9242.84 |
1608768000000 | 9253.57 |
1608854400000 | 9253.62 |
1609113600000 | 9325.17 |
1609200000000 | 9397.77 |
1609286400000 | 9443.05 |
1609372800000 | 9376.34 |
1609718400000 | 9458.05 |
1609804800000 | 9506.53 |
1609891200000 | 9586.6 |
1609977600000 | 9669.3 |
1610064000000 | 9663.93 |
1610323200000 | 9519.22 |
1610409600000 | 9586.34 |
1610496000000 | 9602.71 |
1610582400000 | 9653.37 |
1610668800000 | 9486.39 |
1610928000000 | 9545.96 |
1611014400000 | 9608.47 |
1611100800000 | 9670.7 |
1611187200000 | 9728.76 |
1611273600000 | 9680.13 |
1611532800000 | 9524.94 |
1611619200000 | 9621.09 |
1611705600000 | 9457.25 |
1611792000000 | 9530.94 |
1611878400000 | 9479.25 |
1612137600000 | 9536.44 |
1612224000000 | 9606.56 |
1612310400000 | 9660.61 |
1612396800000 | 9676.79 |
1612483200000 | 9760.96 |
1612742400000 | 9867.49 |
1612828800000 | 9870.1 |
1612915200000 | 9867.26 |
1613001600000 | 9959.7 |
1613088000000 | 9971.74 |
1613347200000 | 10058.25 |
1613433600000 | 10044.89 |
1613520000000 | 9864.73 |
1613606400000 | 9777.23 |
1613692800000 | 9894.31 |
1613952000000 | 9826.72 |
1614038400000 | 9761.58 |
1614124800000 | 9784.39 |
1614211200000 | 9899.09 |
1614297600000 | 9715.73 |
1614556800000 | 9809.81 |
1614643200000 | 9776.53 |
1614729600000 | 9779 |
1614816000000 | 9656.11 |
1614902400000 | 9467.75 |
1615161600000 | 9574.19 |
1615248000000 | 9696.68 |
1615334400000 | 9693.35 |
1615420800000 | 9849.12 |
1615507200000 | 9809.08 |
1615766400000 | 9812.89 |
1615852800000 | 9847.27 |
1615939200000 | 9818.53 |
1616025600000 | 9847.44 |
1616112000000 | 9785.04 |
1616371200000 | 9813.25 |
1616457600000 | 9717.6 |
1616544000000 | 9693.35 |
1616630400000 | 9610.84 |
1616716800000 | 9742.01 |
1616976000000 | 9711.54 |
1617062400000 | 9775.03 |
1617148800000 | 9779.17 |
1617235200000 | 9923.07 |
1617321600000 | 9922.99 |
1617580800000 | 9952.38 |
1617667200000 | 10057.82 |
1617753600000 | 10072.08 |
1617840000000 | 10090.49 |
1617926400000 | 10071.44 |
1618185600000 | 10037.81 |
1618272000000 | 10112.86 |
1618358400000 | 10155.2 |
1618444800000 | 10169.69 |
1618531200000 | 10249.93 |
1618790400000 | 10258.32 |
1618876800000 | 10129.58 |
1618963200000 | 10132.47 |
1619049600000 | 10228.2 |
1619136000000 | 10273.19 |
1619395200000 | 10412.04 |
1619481600000 | 10404.09 |
1619568000000 | 10425.13 |
1619654400000 | 10397.99 |
1619740800000 | 10312.83 |
1620000000000 | 10398.43 |
1620086400000 | 10188.72 |
1620172800000 | 10312.3 |
1620259200000 | 10319.38 |
1620345600000 | 10486.06 |
1620604800000 | 10528.01 |
1620691200000 | 10339.42 |
1620777600000 | 10224.34 |
1620864000000 | 10205.86 |
1620950400000 | 10365.58 |
1621209600000 | 10390.63 |
1621296000000 | 10513.26 |
1621382400000 | 10406.53 |
1621468800000 | 10486.79 |
1621555200000 | 10497.65 |
1621814400000 | 10551.3 |
1621900800000 | 10608.84 |
1621987200000 | 10591.25 |
1622073600000 | 10631.73 |
1622160000000 | 10663.96 |
1622419200000 | 10704.01 |
1622505600000 | 10802.46 |
1622592000000 | 10764.91 |
1622678400000 | 10698.53 |
1622764800000 | 10762.51 |
1623024000000 | 10796.9 |
1623110400000 | 10794.87 |
1623196800000 | 10794.87 |
1623283200000 | 10761.66 |
1623369600000 | 10786.49 |
1623628800000 | 10843.37 |
1623715200000 | 10789.86 |
1623801600000 | 10769.99 |
1623888000000 | 10563.74 |
1623974400000 | 10376.11 |
1624233600000 | 10458.72 |
1624320000000 | 10466.79 |
1624406400000 | 10449.94 |
1624492800000 | 10498.65 |
1624579200000 | 10552.2 |
1624838400000 | 10477.91 |
1624924800000 | 10507.73 |
1625011200000 | 10406.27 |
1625097600000 | 10489.87 |
1625184000000 | 10519.92 |
1625443200000 | 10595.48 |
1625529600000 | 10510.07 |
1625616000000 | 10502.36 |
1625702400000 | 10373.71 |
1625788800000 | 10513.71 |
1626048000000 | 10556.89 |
1626134400000 | 10521.72 |
1626220800000 | 10493.78 |
1626307200000 | 10369.36 |
1626393600000 | 10315.38 |
1626652800000 | 10059.53 |
1626739200000 | 10102.47 |
1626825600000 | 10314.65 |
1626912000000 | 10390.31 |
1626998400000 | 10458.42 |
1627257600000 | 10537.88 |
1627344000000 | 10476.92 |
1627430400000 | 10560.5 |
1627516800000 | 10675.55 |
1627603200000 | 10626.04 |
1627862400000 | 10709.15 |
1627948800000 | 10670.38 |
1628035200000 | 10732.76 |
1628121600000 | 10779.95 |
1628208000000 | 10723.23 |
1628467200000 | 10736.61 |
1628553600000 | 10742.13 |
1628640000000 | 10792.78 |
1628726400000 | 10772.47 |
1628812800000 | 10858.3 |
1629072000000 | 10781.11 |
1629158400000 | 10691.26 |
1629244800000 | 10765.66 |
1629331200000 | 10602.37 |
1629417600000 | 10600.34 |
1629676800000 | 10756.12 |
1629763200000 | 10813.13 |
1629849600000 | 10844.33 |
1629936000000 | 10821.38 |
1630022400000 | 10927.76 |
1630281600000 | 10971.38 |
1630368000000 | 10953.29 |
1630454400000 | 11058.12 |
1630540800000 | 11116.91 |
1630627200000 | 11089.77 |
1630886400000 | 11100.93 |
1630972800000 | 11077.6 |
1631059200000 | 10897.85 |
1631145600000 | 10955.4 |
1631232000000 | 10933.02 |
1631491200000 | 10930.77 |
1631577600000 | 10936.97 |
1631664000000 | 10852.28 |
1631750400000 | 10822.96 |
1631836800000 | 10745.28 |
1632096000000 | 10536.27 |
1632182400000 | 10608.46 |
1632268800000 | 10729.55 |
1632355200000 | 10882.36 |
1632441600000 | 10766.61 |
1632700800000 | 10765.7 |
1632787200000 | 10503.54 |
1632873600000 | 10483.59 |
1632960000000 | 10467.15 |
1633046400000 | 10436.44 |
1633305600000 | 10357.86 |
1633392000000 | 10402.65 |
1633478400000 | 10184.2 |
1633564800000 | 10321.35 |
1633651200000 | 10321.61 |
1633910400000 | 10339.92 |
1633996800000 | 10354.61 |
1634083200000 | 10444.32 |
1634169600000 | 10555.42 |
1634256000000 | 10641.72 |
1634515200000 | 10617.3 |
1634601600000 | 10696.07 |
1634688000000 | 10696.36 |
1634774400000 | 10710.44 |
1634860800000 | 10760.64 |
1635120000000 | 10740.18 |
1635206400000 | 10782.66 |
1635292800000 | 10778.74 |
1635379200000 | 10858.85 |
1635465600000 | 10729.95 |
1635724800000 | 10844.88 |
1635811200000 | 10811.95 |
1635897600000 | 10866.72 |
1635984000000 | 10935.1 |
1636070400000 | 10939.22 |
1636329600000 | 11019.45 |
1636416000000 | 10993.08 |
1636502400000 | 10916.46 |
1636588800000 | 10857.45 |
1636675200000 | 10858.23 |
1636934400000 | 10863.05 |
1637020800000 | 10803.13 |
1637107200000 | 10722.39 |
1637193600000 | 10690.22 |
1637280000000 | 10590.06 |
1637539200000 | 10493.88 |
1637625600000 | 10343.56 |
1637712000000 | 10251.9 |
1637798400000 | 10329.19 |
1637884800000 | 10078.2 |
1638144000000 | 10092.49 |
1638230400000 | 10035.43 |
1638316800000 | 10253.9 |
1638403200000 | 10085.92 |
1638489600000 | 9971.13 |
1638748800000 | 10040.86 |
1638835200000 | 10291.84 |
1638921600000 | 10311.5 |
1639008000000 | 10226.99 |
1639094400000 | 10196.7 |
1639353600000 | 10106.25 |
1639440000000 | 10017.59 |
1639526400000 | 10023.87 |
1639612800000 | 10138.45 |
1639699200000 | 10055.21 |
1639958400000 | 9944.08 |
1640044800000 | 10047.48 |
1640131200000 | 10222.22 |
1640217600000 | 10286.2 |
1640304000000 | 10310.62 |
1640563200000 | 10384.1 |
1640649600000 | 10416 |
1640736000000 | 10457.1 |
1640822400000 | 10454.23 |
1640908800000 | 10490.79 |
1641168000000 | 10517.77 |
1641254400000 | 10556.47 |
1641340800000 | 10608.19 |
1641427200000 | 10439.99 |
1641513600000 | 10434.54 |
1641772800000 | 10224.37 |
1641859200000 | 10349.01 |
1641945600000 | 10491.92 |
1642032000000 | 10577.48 |
1642118400000 | 10456.95 |
1642377600000 | 10499.59 |
1642464000000 | 10315.21 |
1642550400000 | 10302.82 |
1642636800000 | 10325.05 |
1642723200000 | 10102.63 |
1642982400000 | 9614.78 |
1643068800000 | 9640.05 |
1643155200000 | 9832.86 |
1643241600000 | 9735.59 |
1643328000000 | 9673.41 |
1643587200000 | 9823.01 |
1643673600000 | 10000.25 |
1643760000000 | 10093.62 |
1643846400000 | 10058.55 |
1643932800000 | 9949.79 |
1644192000000 | 9971.88 |
1644278400000 | 9963.81 |
1644364800000 | 10171.45 |
1644451200000 | 10191.56 |
1644537600000 | 10069.95 |
1644796800000 | 9770.15 |
1644883200000 | 10030.26 |
1644969600000 | 10059.6 |
1645056000000 | 9976.01 |
1645142400000 | 9850.98 |
1645401600000 | 9656.18 |
1645488000000 | 9629.37 |
1645574400000 | 9552.36 |
1645660800000 | 9127.95 |
1645747200000 | 9544.04 |
1646006400000 | 9574.13 |
1646092800000 | 9195.91 |
1646179200000 | 9195.37 |
1646265600000 | 8987.21 |
1646352000000 | 8465.61 |
1646611200000 | 8283.56 |
1646697600000 | 8293.89 |
1646784000000 | 8899.07 |
1646870400000 | 8776.83 |
1646956800000 | 8882.27 |
1647216000000 | 9032.94 |
1647302400000 | 8990.14 |
1647388800000 | 9331.53 |
1647475200000 | 9435.71 |
1647561600000 | 9453.55 |
1647820800000 | 9472.18 |
1647907200000 | 9546.64 |
1647993600000 | 9421.57 |
1648080000000 | 9364.67 |
1648166400000 | 9356.78 |
1648425600000 | 9360.44 |
1648512000000 | 9704.8 |
1648598400000 | 9669.18 |
1648684800000 | 9513.47 |
1648771200000 | 9465.23 |
1649030400000 | 9504.05 |
1649116800000 | 9378.49 |
1649203200000 | 9137.55 |
1649289600000 | 9112.59 |
1649376000000 | 9192.95 |
1649635200000 | 9163.51 |
1649721600000 | 9141.97 |
1649808000000 | 9153.03 |
1649894400000 | 9155.06 |
1649980800000 | 9155.06 |
1650240000000 | 9167.54 |
1650326400000 | 9162.51 |
1650412800000 | 9335.66 |
1650499200000 | 9426.23 |
1650585600000 | 9224.04 |
1650844800000 | 9015.42 |
1650931200000 | 8861.58 |
1651017600000 | 8752.34 |
1651104000000 | 8824.49 |
1651190400000 | 8881.66 |
1651449600000 | 8729.34 |
1651536000000 | 8833.03 |
1651622400000 | 8769.19 |
1651708800000 | 8652.88 |
1651795200000 | 8587.09 |
1652054400000 | 8251.7 |
1652140800000 | 8295.44 |
1652227200000 | 8440.84 |
1652313600000 | 8264.84 |
1652400000000 | 8457.05 |
1652659200000 | 8477.51 |
1652745600000 | 8723.03 |
1652832000000 | 8612.72 |
1652918400000 | 8636.92 |
1653004800000 | 8656.08 |
1653264000000 | 8857.23 |
1653350400000 | 8772.63 |
1653436800000 | 8800.42 |
1653523200000 | 8958.1 |
1653609600000 | 9042.12 |
1653868800000 | 9190.79 |
1653955200000 | 9043.3 |
1654041600000 | 8973.54 |
1654128000000 | 9102.32 |
1654214400000 | 9071.24 |
1654473600000 | 9160.96 |
1654560000000 | 9126.17 |
1654646400000 | 9122.82 |
1654732800000 | 8910.95 |
1654819200000 | 8532.4 |
1655078400000 | 8114.28 |
1655164800000 | 7999.06 |
1655251200000 | 8133.24 |
1655337600000 | 7927.62 |
1655424000000 | 7984.42 |
1655683200000 | 8144.21 |
1655769600000 | 8213.05 |
1655856000000 | 8146.91 |
1655942400000 | 7936.44 |
1656028800000 | 8075.84 |
1656288000000 | 8182.55 |
1656374400000 | 8147.77 |
1656460800000 | 7963.69 |
1656547200000 | 7803.09 |
1656633600000 | 7720.14 |
1656892800000 | 7707.26 |
1656979200000 | 7372.92 |
1657065600000 | 7410.3 |
1657152000000 | 7594.47 |
1657238400000 | 7697.94 |
1657497600000 | 7499.5 |
1657584000000 | 7473.9 |
1657670400000 | 7464.75 |
1657756800000 | 7251.01 |
1657843200000 | 7457.14 |
1658102400000 | 7640.56 |
1658188800000 | 7803.65 |
1658275200000 | 7793.08 |
1658361600000 | 7817.4 |
1658448000000 | 7879.63 |
1658707200000 | 7854.36 |
1658793600000 | 7686.6 |
1658880000000 | 7772.26 |
1658966400000 | 7876.52 |
1659052800000 | 8026.9 |
1659312000000 | 8070.07 |
1659398400000 | 7966.26 |
1659484800000 | 8033.94 |
1659571200000 | 8151.28 |
1659657600000 | 8039.6 |
1659916800000 | 8130.92 |
1660003200000 | 8045.57 |
1660089600000 | 8279.93 |
1660176000000 | 8300.21 |
1660262400000 | 8243.8 |
1660521600000 | 8197.64 |
1660608000000 | 8204.02 |
1660694400000 | 8064.48 |
1660780800000 | 8070.19 |
1660867200000 | 7854.41 |
1661126400000 | 7611.28 |
1661212800000 | 7630.64 |
1661299200000 | 7659.72 |
1661385600000 | 7677.77 |
1661472000000 | 7577.85 |
1661731200000 | 7506.55 |
1661817600000 | 7490.01 |
1661904000000 | 7506.18 |
1661990400000 | 7245.49 |
1662076800000 | 7478.99 |
1662336000000 | 7267.11 |
1662422400000 | 7270.32 |
1662508800000 | 7300.3 |
1662595200000 | 7354.46 |
1662681600000 | 7569.13 |
1662940800000 | 7753.88 |
1663027200000 | 7499.03 |
1663113600000 | 7419.64 |
1663200000000 | 7370.17 |
1663286400000 | 7284.71 |
1663545600000 | 7270.68 |
1663632000000 | 7139.95 |
1663718400000 | 7096.4 |
1663804800000 | 6897.2 |
1663891200000 | 6620.86 |
1664150400000 | 6557.37 |
1664236800000 | 6521.28 |
1664323200000 | 6529.24 |
1664409600000 | 6459.09 |
1664496000000 | 6628.04 |
1664755200000 | 6719.42 |
1664841600000 | 7043.52 |
1664928000000 | 6834.31 |
1665014400000 | 6821.31 |
1665100800000 | 6669.67 |
1665360000000 | 6594.56 |
1665446400000 | 6552.89 |
1665532800000 | 6461.89 |
1665619200000 | 6587.41 |
1665705600000 | 6643.11 |
1665964800000 | 6829.8 |
1666051200000 | 6913.03 |
1666137600000 | 6821.65 |
1666224000000 | 6929.68 |
1666310400000 | 6847.34 |
1666569600000 | 6993.85 |
1666656000000 | 7182 |
1666742400000 | 7330.27 |
1666828800000 | 7294.07 |
1666915200000 | 7203.85 |
1667174400000 | 7175.12 |
1667260800000 | 7223.3 |
1667347200000 | 7153.75 |
1667433600000 | 7001.63 |
1667520000000 | 7229.57 |
1667779200000 | 7397.58 |
1667865600000 | 7521.73 |
1667952000000 | 7467.95 |
1668038400000 | 7807.87 |
1668124800000 | 8051.14 |
1668384000000 | 8075.98 |
1668470400000 | 8107.91 |
1668556800000 | 7977.34 |
1668643200000 | 7892.83 |
1668729600000 | 7985.61 |
1668988800000 | 7861.69 |
1669075200000 | 7943.7 |
1669161600000 | 8037.88 |
1669248000000 | 8141.44 |
1669334400000 | 8133.17 |
1669593600000 | 8039.36 |
1669680000000 | 8002.03 |
1669766400000 | 7993.78 |
1669852800000 | 8220.74 |
1669939200000 | 8251.01 |
1670198400000 | 8259.03 |
1670284800000 | 8161.47 |
1670371200000 | 8097.4 |
1670457600000 | 8151.92 |
1670544000000 | 8211.9 |
1670803200000 | 8141.92 |
1670889600000 | 8358.86 |
1670976000000 | 8341.52 |
1671062400000 | 8162.17 |
1671148800000 | 8061.48 |
1671408000000 | 8032.19 |
1671494400000 | 8041.87 |
1671580800000 | 8174.11 |
1671667200000 | 8083.27 |
1671753600000 | 8135.77 |
1672012800000 | 8135.77 |
1672099200000 | 8164.67 |
1672185600000 | 8108.53 |
1672272000000 | 8243.33 |
1672358400000 | 8151.46 |
1672617600000 | 8305.97 |
1672704000000 | 8295.26 |
1672790400000 | 8455.23 |
1672876800000 | 8397.57 |
1672963200000 | 8565.16 |
1673222400000 | 8810.42 |
1673308800000 | 8744.58 |
1673395200000 | 8828.92 |
1673481600000 | 8939.53 |
1673568000000 | 9010.8799 |
1673827200000 | 9067.4 |
1673913600000 | 9080.9 |
1674000000000 | 9146.75 |
1674086400000 | 8923.42 |
1674172800000 | 9047.52 |
1674432000000 | 9158.92 |
1674518400000 | 9152.77 |
1674604800000 | 9125.87 |
1674691200000 | 9179.81 |
1674777600000 | 9232.37 |
1675036800000 | 9164.18 |
1675123200000 | 9155.72 |
1675209600000 | 9276.45 |
1675296000000 | 9488.87 |
1675382400000 | 9427.06 |
1675641600000 | 9221.25 |
1675728000000 | 9176.24 |
1675814400000 | 9246.62 |
1675900800000 | 9328.33 |
1675987200000 | 9111.62 |
1676246400000 | 9202.87 |
1676332800000 | 9212.33 |
1676419200000 | 9232.07 |
1676505600000 | 9276.68 |
1676592000000 | 9249.31 |
1676851200000 | 9266.65 |
1676937600000 | 9212.74 |
1677024000000 | 9085.92 |
1677110400000 | 9118.51 |
1677196800000 | 8992.76 |
1677456000000 | 9166.65 |
1677542400000 | 9190.44 |
1677628800000 | 9222.78 |
1677715200000 | 9169.52 |
1677801600000 | 9274.47 |
1678060800000 | 9387.51 |
1678147200000 | 9229.47 |
1678233600000 | 9204.35 |
1678320000000 | 9121.76 |
1678406400000 | 9075.45 |
1678665600000 | 8827.8799 |
1678752000000 | 8999.39 |
1678838400000 | 8486.54 |
1678924800000 | 8666.7099 |
1679011200000 | 8540.99 |
1679270400000 | 8678.22 |
1679356800000 | 8886.91 |
1679443200000 | 8840.95 |
1679529600000 | 8941.3 |
1679616000000 | 8620.4 |
1679875200000 | 8704.28 |
1679961600000 | 8723.26 |
1680048000000 | 8850.15 |
1680134400000 | 9087.74 |
1680220800000 | 9074.62 |
1680480000000 | 9073.49 |
1680566400000 | 9130.42 |
1680652800000 | 8929.05 |
1680739200000 | 9005.4 |
1680825600000 | 9005.4 |
1681084800000 | 8937.4599 |
1681171200000 | 9074.64 |
1681257600000 | 9124.47 |
1681344000000 | 9251.08 |
1681430400000 | 9286.17 |
1681689600000 | 9225.85 |
1681776000000 | 9314.37 |
1681862400000 | 9295.02 |
1681948800000 | 9230.11 |
1682035200000 | 9210.02 |
1682294400000 | 9249.7099 |
1682380800000 | 9126.2099 |
1682467200000 | 9177.6 |
1682553600000 | 9186.34 |
1682640000000 | 9261.4 |
1682899200000 | 9212.83 |
1682985600000 | 9099.8 |
1683072000000 | 9150.16 |
1683158400000 | 9026.33 |
1683244800000 | 9178.91 |
1683504000000 | 9207.98 |
1683590400000 | 9113.31 |
1683676800000 | 9124.44 |
1683763200000 | 9049.04 |
1683849600000 | 9036.25 |
1684108800000 | 9072.84 |
1684195200000 | 9042.74 |
1684281600000 | 8985.31 |
1684368000000 | 8991.52 |
1684454400000 | 9039.73 |
1684713600000 | 9063.64 |
1684800000000 | 9034.83 |
1684886400000 | 8821.66 |
1684972800000 | 8763.02 |
1685059200000 | 8825.94 |
1685318400000 | 8815.34 |
1685404800000 | 8766.22 |
1685491200000 | 8614.18 |
1685577600000 | 8741.56 |
1685664000000 | 8910 |
1685923200000 | 8871.51 |
1686009600000 | 8862.98 |
1686096000000 | 8863.6 |
1686182400000 | 8935.78 |
1686268800000 | 8913.05 |
1686528000000 | 8963.78 |
1686614400000 | 9064.94 |
1686700800000 | 9154.69 |
1686787200000 | 9156.73 |
1686873600000 | 9224.37 |
1687132800000 | 9136.04 |
1687219200000 | 9038.19 |
1687305600000 | 9037.58 |
1687392000000 | 9023.68 |
1687478400000 | 8875.04 |
1687737600000 | 8870.34 |
1687824000000 | 8911.1 |
1687910400000 | 8951.33 |
1687996800000 | 8971.3 |
1688083200000 | 9077.73 |
1688342400000 | 9104.92 |
1688428800000 | 9123 |
1688515200000 | 9028.39 |
1688601600000 | 8828.51 |
1688688000000 | 9005.14 |
1688947200000 | 9063.04 |
1689033600000 | 9140.15 |
1689120000000 | 9411.49 |
1689206400000 | 9511.24 |
1689292800000 | 9511.61 |
1689552000000 | 9460.16 |
1689638400000 | 9541.87 |
1689724800000 | 9566.53 |
1689811200000 | 9501.42 |
1689897600000 | 9479.64 |
1690156800000 | 9466.15 |
1690243200000 | 9464.76 |
1690329600000 | 9466.91 |
1690416000000 | 9480.62 |
1690502400000 | 9514.83 |
1690761600000 | 9513.5 |
1690848000000 | 9415.27 |
1690934400000 | 9267.89 |
1691020800000 | 9231.67 |
1691107200000 | 9348.7 |
1691366400000 | 9338.9599 |
1691452800000 | 9202.8799 |
1691539200000 | 9256.5 |
1691625600000 | 9351.37 |
1691712000000 | 9216.12 |
1691971200000 | 9170.81 |
1692057600000 | 9132.8799 |
1692144000000 | 9091.77 |
1692230400000 | 8995.65 |
1692316800000 | 8913.03 |
1692576000000 | 8913.75 |
1692662400000 | 8940.47 |
1692748800000 | 8949.91 |
1692835200000 | 8900.78 |
1692921600000 | 8838.72 |
1693180800000 | 8972.87 |
1693267200000 | 9086.02 |
1693353600000 | 9175.51 |
1693440000000 | 9146.1 |
1693526400000 | 9084.4599 |
1693785600000 | 9048.23 |
1693872000000 | 8950.22 |
1693958400000 | 8892.41 |
1694044800000 | 8824.55 |
1694131200000 | 8849.86 |
1694390400000 | 8938.16 |
1694476800000 | 8870.91 |
1694563200000 | 8884.85 |
1694649600000 | 8915.31 |
1694736000000 | 8891.05 |
1694995200000 | 8767.1299 |
1695081600000 | 8788.76 |
1695168000000 | 8892.75 |
1695254400000 | 8700.4 |
1695340800000 | 8670.99 |
1695600000000 | 8515.62 |
1695686400000 | 8416.2 |
1695772800000 | 8336 |
1695859200000 | 8424.1 |
1695945600000 | 8533.18 |
1696204800000 | 8373.45 |
1696291200000 | 8199.64 |
1696377600000 | 8200.85 |
1696464000000 | 8234.83 |
1696550400000 | 8315.42 |
1696809600000 | 8272.74 |
1696896000000 | 8472.25 |
1696982400000 | 8487.73 |
1697068800000 | 8423.19 |
1697155200000 | 8249.66 |
1697414400000 | 8313.9 |
1697500800000 | 8321.81 |
1697587200000 | 8202.64 |
1697673600000 | 8135.85 |
1697760000000 | 8045.19 |
1698019200000 | 8066.4 |
1698105600000 | 8083.85 |
1698192000000 | 7970.06 |
1698278400000 | 7945.6 |
1698364800000 | 7972.62 |
1698624000000 | 8044.07 |
1698710400000 | 8092.79 |
1698796800000 | 8104.9 |
1698883200000 | 8345.44 |
1698969600000 | 8556.25 |
1699228800000 | 8493.05 |
1699315200000 | 8435.61 |
1699401600000 | 8489.49 |
1699488000000 | 8620.3799 |
1699574400000 | 8489.7099 |
1699833600000 | 8572.9 |
1699920000000 | 8919.72 |
1700006400000 | 8974.91 |
1700092800000 | 8874.37 |
1700179200000 | 8968.85 |
1700438400000 | 9043.25 |
1700524800000 | 8932.53 |
1700611200000 | 8918.6299 |
1700697600000 | 8961.79 |
1700784000000 | 9031.9 |
1701043200000 | 8996.59 |
1701129600000 | 9036.01 |
1701216000000 | 9110.91 |
1701302400000 | 9058.51 |
1701388800000 | 9084.06 |
1701648000000 | 8998.32 |
1701734400000 | 9040.99 |
1701820800000 | 9088.17 |
1701907200000 | 9044.62 |
1701993600000 | 9106.11 |
1702252800000 | 9088.97 |
1702339200000 | 9074.98 |
1702425600000 | 9081.72 |
1702512000000 | 9475.34 |
1702598400000 | 9413.94 |
1702857600000 | 9382.87 |
1702944000000 | 9525.77 |
1703030400000 | 9556.95 |
1703116800000 | 9555.94 |
1703203200000 | 9577.01 |
1703462400000 | 9577.01 |
1703548800000 | 9589.55 |
1703635200000 | 9714.41 |
1703721600000 | 9687.02 |
1703808000000 | 9626.32 |
1704153600000 | 9525.09 |
1704240000000 | 9319.87 |
1704326400000 | 9412.37 |
1704412800000 | 9410.3 |
1704672000000 | 9467.39 |
1704758400000 | 9396.7099 |
1704844800000 | 9408.79 |
1704931200000 | 9326.74 |
1705017600000 | 9429.04 |
1705276800000 | 9367.76 |
1705363200000 | 9234.19 |
1705449600000 | 9117.98 |
1705536000000 | 9195.69 |
1705622400000 | 9182.36 |
1705881600000 | 9288.19 |
1705968000000 | 9255.45 |
1706054400000 | 9420.22 |
1706140800000 | 9348.36 |
1706227200000 | 9420.3799 |
1706486400000 | 9351.16 |
1706572800000 | 9391.65 |
1706659200000 | 9416.99 |
1706745600000 | 9317.98 |
1706832000000 | 9284 |
1707091200000 | 9184.6299 |
1707177600000 | 9257.97 |
1707264000000 | 9216.1299 |
1707350400000 | 9273.24 |
1707436800000 | 9292.82 |
1707696000000 | 9380.11 |
1707782400000 | 9229.97 |
1707868800000 | 9286.2 |
1707955200000 | 9378.06 |
1708041600000 | 9450.17 |
1708300800000 | 9402.19 |
1708387200000 | 9384.43 |
1708473600000 | 9395.01 |
1708560000000 | 9511.84 |
1708646400000 | 9510.31 |
1708905600000 | 9515.44 |
1708992000000 | 9552.4599 |
1709078400000 | 9505.61 |
1709164800000 | 9476.87 |
1709251200000 | 9582.35 |
1709510400000 | 9598.93 |
1709596800000 | 9563.24 |
1709683200000 | 9672.02 |
1709769600000 | 9741.43 |
1709856000000 | 9711.54 |
1710115200000 | 9634.06 |
1710201600000 | 9725.93 |
1710288000000 | 9771.29 |
1710374400000 | 9707.62 |
1710460800000 | 9714.09 |
1710720000000 | 9727.6299 |
1710806400000 | 9733.29 |
1710892800000 | 9752.15 |
1710979200000 | 9859.87 |
1711065600000 | 9838.44 |
1711324800000 | 9872.95 |
1711411200000 | 9943.5 |
1711497600000 | 9988.4599 |
1711584000000 | 9991.89 |
1711670400000 | 9991.89 |
1711929600000 | 9940.54 |
1712016000000 | 9892.9 |
1712102400000 | 10040.82 |
1712188800000 | 10146.45 |
1712275200000 | 10010.9599 |
1712534400000 | 10142.92 |
1712620800000 | 10080.28 |
1712707200000 | 9982.25 |
1712793600000 | 9884.52 |
1712880000000 | 9770.87 |
1713139200000 | 9752.27 |
1713225600000 | 9622.99 |
1713312000000 | 9647.15 |
1713398400000 | 9730.17 |
1713484800000 | 9669.51 |
1713744000000 | 9702.47 |
1713830400000 | 9852.9 |
1713916800000 | 9800.94 |
1714003200000 | 9740.37 |
1714089600000 | 9794.94 |
1714348800000 | 9915.9599 |
1714435200000 | 9825.15 |
1714521600000 | 9816.69 |
1714608000000 | 9854.09 |
1714694400000 | 9978.8 |
1714953600000 | 10071.68 |
1715040000000 | 10186.22 |
1715126400000 | 10151.07 |
1715212800000 | 10194.43 |
1715299200000 | 10222.82 |
1715558400000 | 10292.26 |
1715644800000 | 10408.72 |
1715731200000 | 10506.6299 |
1715817600000 | 10527.06 |
1715904000000 | 10521.82 |
1716163200000 | 10538.33 |
1716249600000 | 10479.95 |
1716336000000 | 10436.12 |
1716422400000 | 10416.66 |
1716508800000 | 10452.76 |
1716768000000 | 10529.26 |
1716854400000 | 10503.65 |
1716940800000 | 10300.73 |
1717027200000 | 10428.43 |
1717113600000 | 10444.47 |
1717372800000 | 10505.05 |
1717459200000 | 10422.87 |
1717545600000 | 10463.25 |
1717632000000 | 10498.34 |
1717718400000 | 10381.62 |
1717977600000 | 10272.33 |
1718064000000 | 10122.51 |
1718150400000 | 10355.14 |
1718236800000 | 10047.99 |
1718323200000 | 9764.59 |
1718582400000 | 9819.5 |
1718668800000 | 9917.2099 |
1718755200000 | 9877.93 |
1718841600000 | 9980.99 |
1718928000000 | 9818.52 |
1719187200000 | 9975.4599 |
1719273600000 | 9867.25 |
1719360000000 | 9749.1299 |
1719446400000 | 9765.19 |
1719532800000 | 9716.56 |
1719792000000 | 9820.2 |
1719878400000 | 9803.42 |
1719964800000 | 9996.87 |
1720051200000 | 10066.98 |
1720137600000 | 10103.06 |
1720396800000 | 10101.91 |
1720483200000 | 9964.9 |
1720569600000 | 10089.03 |
1720656000000 | 10240.12 |
1720742400000 | 10330.62 |
1721001600000 | 10273.4599 |
1721088000000 | 10220.55 |
1721174400000 | 10236.72 |
1721260800000 | 10257.89 |
1721347200000 | 10119.15 |
1721606400000 | 10230.79 |
1721692800000 | 10164.86 |
1721779200000 | 10092.36 |
1721865600000 | 9962.27 |
1721952000000 | 10041.91 |
1722211200000 | 9962.86 |
1722297600000 | 10004.47 |
1722384000000 | 10040.34 |
1722470400000 | 9842.07 |
1722556800000 | 9721.16 |
1722816000000 | 9543.61 |
1722902400000 | 9541.58 |
1722988800000 | 9705.64 |
1723075200000 | 9636.2099 |
1723161600000 | 9694.5 |
1723420800000 | 9705.64 |
1723507200000 | 9756.04 |
1723593600000 | 9859.73 |
1723680000000 | 9916.1299 |
1723766400000 | 9946.28 |
1724025600000 | 10080.57 |
1724112000000 | 10067.95 |
1724198400000 | 10153.3799 |
1724284800000 | 10141.42 |
1724371200000 | 10281.19 |
1724630400000 | 10280.12 |
1724716800000 | 10263.43 |
1724803200000 | 10235.04 |
1724889600000 | 10232.81 |
1724976000000 | 10296.43 |
1725235200000 | 10268.31 |
1725321600000 | 10106.59 |
1725408000000 | 10102.87 |
1725494400000 | 10105.01 |
1725580800000 | 9999.07 |
1725840000000 | 9985.14 |
1725926400000 | 9909.99 |
1726012800000 | 9881.03 |
1726099200000 | 9988.54 |
1726185600000 | 10153.26 |
1726444800000 | 10151.87 |
1726531200000 | 10234.59 |
1726617600000 | 10218.04 |
1726704000000 | 10409.24 |
1726790400000 | 10264.82 |
1727049600000 | 10261.07 |
1727136000000 | 10318.01 |
1727222400000 | 10346.7 |
1727308800000 | 10521.31 |
1727395200000 | 10632.59 |
1727654400000 | 10487.8799 |
1727740800000 | 10329.7099 |
1727827200000 | 10269.56 |
1727913600000 | 10174.97 |
1728000000000 | 10258.94 |
1728259200000 | 10233.7 |
1728345600000 | 10192.95 |
1728432000000 | 10240.5 |
1728518400000 | 10166.2099 |
1728604800000 | 10239.69 |
1728864000000 | 10222.15 |
1728950400000 | 10192.85 |
1729036800000 | 10181.89 |
1729123200000 | 10152.15 |
1729209600000 | 10232.43 |
1729468800000 | 10118.15 |
1729555200000 | 10090.04 |
1729641600000 | 10007.39 |
1729728000000 | 10054.66 |
1729814400000 | 10102.1 |
1730073600000 | 10130.32 |
1730160000000 | 10051.35 |
1730246400000 | 9998.55 |
1730332800000 | 9916.69 |
STOXX Developed Eurozone Small Cap | STOXX Developed World Small Cap | |
---|---|---|
2017 | 38.445301152484 | 22.171511059979 |
2018 | -20.920470333113 | -13.580494034043 |
2019 | 26.409738493196 | 25.655238285198 |
2020 | 14.838085400578 | 18.064243602859 |
2021 | 11.837633733271 | 12.865065350593 |
2022 | -22.298892647742 | -20.016073066076 |
2023 | 18.093200481877 | 16.079487785104 |
2024 | 3.6079319426115 | 10.878602823892 |
Methodology
The STOXX Developed Eurozone Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Developed Eurozone covering approximately 15% of investable market capitalization. STOXX Developed Eurozone Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1213348555 | SWDEZSR | .SWDEZSR | |
Gross Return EUR | CH1213348563 | SWDEZSGR | .SWDEZSGR | |
Price EUR | CH1213348571 | SWDEZSP | .SWDEZSP | |
Gross Return USD | CH1213348530 | SWDEZSGV | .SWDEZSGV | |
Net Return USD | CH1213348522 | SWDEZSV | SWDEZSV INDEX | .SWDEZSV |
Price USD | CH1213348548 | SWDEZSL | .SWDEZSL |
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 |
---|---|---|---|
COVESTRO | Chemicals | Germany | 1.647% |
BCO SABADELL | Banks | Spain | 1.457% |
RENAULT | Automobiles and Parts | France | 1.299% |
IMCD | Chemicals | Netherlands | 1.246% |
BANK OF IRELAND GROUP | Banks | Ireland | 1.216% |
EURONEXT | Financial Services | France | 1.212% |
DELIVERY HERO | Consumer Products and Services | Germany | 1.195% |
BE SEMICONDUCTOR | Technology | Netherlands | 1.190% |
ABN AMRO BANK | Banks | Netherlands | 1.127% |
GEA GRP | Industrial Goods and Services | Germany | 1.066% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
BENCHMARK INDICES
STOXX Developed Eurozone Small Cap
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.