Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Emerging Europe Mid Cap
Index Description
The STOXX Emerging Europe Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Emerging Europe covering approximately 15% of investable market capitalization. STOXX Emerging Europe Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Emerging Europe Mid Cap | 168.3 | 79.1 | 1.7 | 1.3 | 5.3 | 0.2 | 6.6 | 0.2 | 13.8 |
STOXX Emerging Markets Mid Cap | 4,917.4 | 1,576.2 | 1.2 | 0.5 | 16.1 | 0.0 | 1.0 | 0.0 | 21.1 |
Supersector weighting (top 10)
Banks | 33.4 |
---|---|
Consumer Products and Services | 11.0 |
Utilities | 9.6 |
Basic Resources | 7.6 |
Energy | 6.8 |
Travel and Leisure | 5.5 |
Health Care | 4.7 |
Retail | 4.5 |
Industrial Goods and Services | 3.6 |
Telecommunications | 3.4 |
Country weighting
Greece | 39.4 |
---|---|
Poland | 29.5 |
Turkey | 18.8 |
Hungary | 9.0 |
Czech Republic | 3.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Emerging Europe Mid Cap | -1.4 | -2.0 | -0.9 | -32.3 | -23.3 | N/A | N/A | -0.9 | -12.2 | -5.2 |
STOXX Emerging Markets Mid Cap | -2.1 | 6.2 | 10.9 | 3.5 | 28.0 | N/A | N/A | 10.9 | 1.2 | 5.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Emerging Europe Mid Cap | N/A | N/A | 16.0 | 33.5 | 30.3 | N/A | N/A | -0.3 | -0.4 | -0.2 |
STOXX Emerging Markets Mid Cap | N/A | N/A | 11.5 | 13.7 | 16.2 | N/A | N/A | 0.5 | -0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Emerging Europe Mid Cap | 0.4 | 0.6 | 0.6 | 0.5 | 0.6 | 14.7 | 13.1 | 12.9 | 29.1 | 25.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Emerging Europe Mid Cap | 0.6 | 0.9 | 0.8 | 1.2 | 1.0 | 0.6 | -0.7 | -0.9 | -0.5 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX Emerging Europe Mid Cap
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Emerging Europe Mid Cap | 8.6 | 7.3 | 6.9 | 6.9 | 1.1 | 3.0 | 0.7 | 19.1 |
STOXX Emerging Markets Mid Cap | 19.7 | 15.3 | 14.6 | 14.6 | 1.6 | 2.2 | 0.8 | 6.4 |
Performance and annual returns
STOXX Emerging Europe Mid Cap | |
---|---|
858902400000 | 1000 |
859161600000 | 1009.26 |
859248000000 | 980.93 |
859334400000 | 985.43 |
859420800000 | 972.66 |
859507200000 | 1010.59 |
859766400000 | 1049.71 |
859852800000 | 1034.74 |
859939200000 | 1039.93 |
860025600000 | 1037.56 |
860112000000 | 1043.13 |
860371200000 | 1031.02 |
860457600000 | 1041.52 |
860544000000 | 1023 |
860630400000 | 1017.2 |
860716800000 | 1018.77 |
860976000000 | 1014.49 |
861062400000 | 1027.94 |
861148800000 | 1036.74 |
861235200000 | 1069 |
861321600000 | 1069.07 |
861580800000 | 1086.18 |
861667200000 | 1081.12 |
861753600000 | 1088.15 |
861840000000 | 1059.06 |
861926400000 | 1064.2 |
862185600000 | 1056.12 |
862272000000 | 1069.61 |
862358400000 | 1067.88 |
862444800000 | 1087.62 |
862531200000 | 1076.19 |
862790400000 | 1064.71 |
862876800000 | 1076.96 |
862963200000 | 1111.83 |
863049600000 | 1115.8 |
863136000000 | 1125.99 |
863395200000 | 1121.35 |
863481600000 | 1138.58 |
863568000000 | 1173.89 |
863654400000 | 1210.51 |
863740800000 | 1203.39 |
864000000000 | 1212.33 |
864086400000 | 1199.51 |
864172800000 | 1212.93 |
864259200000 | 1210.08 |
864345600000 | 1217.04 |
864604800000 | 1226.64 |
864691200000 | 1247.27 |
864777600000 | 1281.69 |
864864000000 | 1273.34 |
864950400000 | 1289.93 |
865209600000 | 1325.21 |
865296000000 | 1356.02 |
865382400000 | 1348.48 |
865468800000 | 1356.34 |
865555200000 | 1349 |
865814400000 | 1358.34 |
865900800000 | 1357.41 |
865987200000 | 1375.67 |
866073600000 | 1359.64 |
866160000000 | 1322.26 |
866419200000 | 1334.41 |
866505600000 | 1314.02 |
866592000000 | 1324.87 |
866678400000 | 1346.47 |
866764800000 | 1356.34 |
867024000000 | 1423.72 |
867110400000 | 1394.67 |
867196800000 | 1418.06 |
867283200000 | 1423.13 |
867369600000 | 1462.34 |
867628800000 | 1493.77 |
867715200000 | 1505.98 |
867801600000 | 1506.55 |
867888000000 | 1537.43 |
867974400000 | 1558.45 |
868233600000 | 1605.44 |
868320000000 | 1596.14 |
868406400000 | 1641.96 |
868492800000 | 1665.29 |
868579200000 | 1673.4 |
868838400000 | 1688.12 |
868924800000 | 1685.26 |
869011200000 | 1668.28 |
869097600000 | 1665.76 |
869184000000 | 1674.98 |
869443200000 | 1637.35 |
869529600000 | 1633.62 |
869616000000 | 1632.07 |
869702400000 | 1639.89 |
869788800000 | 1619.29 |
870048000000 | 1588.26 |
870134400000 | 1597.01 |
870220800000 | 1634.43 |
870307200000 | 1661.78 |
870393600000 | 1667.28 |
870652800000 | 1730.73 |
870739200000 | 1731.87 |
870825600000 | 1776.62 |
870912000000 | 1784.67 |
870998400000 | 1796.12 |
871257600000 | 1775.08 |
871344000000 | 1789.07 |
871430400000 | 1795.04 |
871516800000 | 1785.93 |
871603200000 | 1794.57 |
871862400000 | 1731.16 |
871948800000 | 1710.91 |
872035200000 | 1700.2 |
872121600000 | 1742.3 |
872208000000 | 1742.4 |
872467200000 | 1733.33 |
872553600000 | 1726.4 |
872640000000 | 1710.3 |
872726400000 | 1754.92 |
872812800000 | 1742.92 |
873072000000 | 1749.81 |
873158400000 | 1782.85 |
873244800000 | 1843.34 |
873331200000 | 1849.67 |
873417600000 | 1887.99 |
873676800000 | 1977.29 |
873763200000 | 2007.94 |
873849600000 | 2069.28 |
873936000000 | 2115.34 |
874022400000 | 2142.2 |
874281600000 | 2193.49 |
874368000000 | 2189.71 |
874454400000 | 2227.84 |
874540800000 | 2223.42 |
874627200000 | 2203.95 |
874886400000 | 2182.24 |
874972800000 | 2170.18 |
875059200000 | 2235.29 |
875145600000 | 2263.2 |
875232000000 | 2261.84 |
875491200000 | 2281.43 |
875577600000 | 2249.41 |
875664000000 | 2225.95 |
875750400000 | 2277.49 |
875836800000 | 2315 |
876096000000 | 2377.46 |
876182400000 | 2374.64 |
876268800000 | 2393.65 |
876355200000 | 2381.47 |
876441600000 | 2358.61 |
876700800000 | 2406.3 |
876787200000 | 2488.1 |
876873600000 | 2501.8 |
876960000000 | 2538.19 |
877046400000 | 2618.62 |
877305600000 | 2589.62 |
877392000000 | 2582.04 |
877478400000 | 2630.34 |
877564800000 | 2641.66 |
877651200000 | 2608.81 |
877910400000 | 2408.53 |
877996800000 | 2218.21 |
878083200000 | 2236.57 |
878169600000 | 2164.26 |
878256000000 | 2221.52 |
878515200000 | 2250.83 |
878601600000 | 2320.31 |
878688000000 | 2382.39 |
878774400000 | 2334.84 |
878860800000 | 2265.78 |
879120000000 | 2259.12 |
879206400000 | 2181.69 |
879292800000 | 2082.53 |
879379200000 | 1968.41 |
879465600000 | 1974.92 |
879724800000 | 2064.01 |
879811200000 | 2120.43 |
879897600000 | 2098.63 |
879984000000 | 2159.23 |
880070400000 | 2214.07 |
880329600000 | 2061.33 |
880416000000 | 2091.5 |
880502400000 | 2092.54 |
880588800000 | 2106.58 |
880675200000 | 2095 |
880934400000 | 2079.73 |
881020800000 | 2135.29 |
881107200000 | 2169.33 |
881193600000 | 2194.64 |
881280000000 | 2159.42 |
881539200000 | 2130.69 |
881625600000 | 2138.8 |
881712000000 | 2131.7 |
881798400000 | 2068.74 |
881884800000 | 2085.64 |
882144000000 | 2148.84 |
882230400000 | 2140.78 |
882316800000 | 2187.24 |
882403200000 | 2197.43 |
882489600000 | 2195.38 |
882748800000 | 2178.17 |
882835200000 | 2180.39 |
882921600000 | 2151.02 |
883008000000 | 2119.05 |
883094400000 | 2143.05 |
883353600000 | 2198.75 |
883440000000 | 2245.38 |
883526400000 | 2245.38 |
883699200000 | 2235.98 |
883958400000 | 2334.22 |
884044800000 | 2305.02 |
884131200000 | 2342.59 |
884217600000 | 2320.09 |
884304000000 | 2298.25 |
884563200000 | 2067.44 |
884649600000 | 2160.07 |
884736000000 | 2125.63 |
884822400000 | 2119.8 |
884908800000 | 2155.23 |
885168000000 | 2216.34 |
885254400000 | 2211.79 |
885340800000 | 2236.94 |
885427200000 | 2219.55 |
885513600000 | 2229.26 |
885772800000 | 2234.36 |
885859200000 | 2261.4 |
885945600000 | 2266.06 |
886032000000 | 2253.09 |
886118400000 | 2250.07 |
886377600000 | 2230.93 |
886464000000 | 2194.89 |
886550400000 | 2099.37 |
886636800000 | 2080.52 |
886723200000 | 2072.5 |
886982400000 | 2030.41 |
887068800000 | 2009.7 |
887155200000 | 2045.02 |
887241600000 | 2059.24 |
887328000000 | 2057.68 |
887587200000 | 2051.85 |
887673600000 | 2092.42 |
887760000000 | 2087.17 |
887846400000 | 2000.3 |
887932800000 | 2014.33 |
888192000000 | 2134.11 |
888278400000 | 2104.71 |
888364800000 | 2191.83 |
888451200000 | 2214.59 |
888537600000 | 2153.06 |
888796800000 | 2184.85 |
888883200000 | 2175.2 |
888969600000 | 2165.36 |
889056000000 | 2167.46 |
889142400000 | 2213.48 |
889401600000 | 2261.01 |
889488000000 | 2261.13 |
889574400000 | 2257.63 |
889660800000 | 2240.59 |
889747200000 | 2241.26 |
890006400000 | 2242.95 |
890092800000 | 2281.95 |
890179200000 | 2261.2 |
890265600000 | 2282 |
890352000000 | 2339.84 |
890611200000 | 2379.13 |
890697600000 | 2351.5 |
890784000000 | 2379.78 |
890870400000 | 2400.55 |
890956800000 | 2436.24 |
891216000000 | 2404.05 |
891302400000 | 2370.86 |
891388800000 | 2367.48 |
891475200000 | 2387.13 |
891561600000 | 2417.43 |
891820800000 | 2441.07 |
891907200000 | 2445.25 |
891993600000 | 2455.12 |
892080000000 | 2480.29 |
892166400000 | 2497.93 |
892425600000 | 2581.15 |
892512000000 | 2633.24 |
892598400000 | 2699.24 |
892684800000 | 2765.4 |
892771200000 | 2791.89 |
893030400000 | 2755.56 |
893116800000 | 2897.03 |
893203200000 | 2880.94 |
893289600000 | 2891.17 |
893376000000 | 2740.89 |
893635200000 | 2636.07 |
893721600000 | 2619.59 |
893808000000 | 2651.73 |
893894400000 | 2762.37 |
893980800000 | 2775.52 |
894240000000 | 2757 |
894326400000 | 2646.01 |
894412800000 | 2611.89 |
894499200000 | 2581.09 |
894585600000 | 2591.57 |
894844800000 | 2569.28 |
894931200000 | 2565.46 |
895017600000 | 2569.98 |
895104000000 | 2561.71 |
895190400000 | 2527.01 |
895449600000 | 2454.91 |
895536000000 | 2468.45 |
895622400000 | 2414.75 |
895708800000 | 2450.36 |
895795200000 | 2435.82 |
896054400000 | 2403.57 |
896140800000 | 2377.76 |
896227200000 | 2220.22 |
896313600000 | 2244.12 |
896400000000 | 2227.65 |
896659200000 | 2165.11 |
896745600000 | 2201.36 |
896832000000 | 2289.6 |
896918400000 | 2406.66 |
897004800000 | 2369.74 |
897264000000 | 2375.35 |
897350400000 | 2378.15 |
897436800000 | 2311.89 |
897523200000 | 2271.63 |
897609600000 | 2258.55 |
897868800000 | 2119.94 |
897955200000 | 2184.81 |
898041600000 | 2233.57 |
898128000000 | 2232.51 |
898214400000 | 2265.56 |
898473600000 | 2205.65 |
898560000000 | 2218.08 |
898646400000 | 2337.41 |
898732800000 | 2324.77 |
898819200000 | 2270.45 |
899078400000 | 2306.64 |
899164800000 | 2302.21 |
899251200000 | 2301.3 |
899337600000 | 2378.87 |
899424000000 | 2433.44 |
899683200000 | 2454.32 |
899769600000 | 2472.81 |
899856000000 | 2492.57 |
899942400000 | 2495.77 |
900028800000 | 2491.39 |
900288000000 | 2528.4 |
900374400000 | 2572.87 |
900460800000 | 2554.9 |
900547200000 | 2591.68 |
900633600000 | 2642.51 |
900892800000 | 2661.43 |
900979200000 | 2593.25 |
901065600000 | 2562.15 |
901152000000 | 2524.24 |
901238400000 | 2481.95 |
901497600000 | 2468.68 |
901584000000 | 2477.27 |
901670400000 | 2448.36 |
901756800000 | 2484.98 |
901843200000 | 2464.59 |
902102400000 | 2441.36 |
902188800000 | 2417.69 |
902275200000 | 2329.88 |
902361600000 | 2300.9 |
902448000000 | 2311.15 |
902707200000 | 2234.16 |
902793600000 | 2088.28 |
902880000000 | 2140.98 |
902966400000 | 2002.58 |
903052800000 | 2070.94 |
903312000000 | 2002.18 |
903398400000 | 2059.68 |
903484800000 | 2085.46 |
903571200000 | 2076.39 |
903657600000 | 2007.51 |
903916800000 | 1959.67 |
904003200000 | 1911.44 |
904089600000 | 1803.91 |
904176000000 | 1594.94 |
904262400000 | 1586.03 |
904521600000 | 1615.48 |
904608000000 | 1559.58 |
904694400000 | 1651.55 |
904780800000 | 1564.16 |
904867200000 | 1563.79 |
905126400000 | 1602.86 |
905212800000 | 1616.68 |
905299200000 | 1622.64 |
905385600000 | 1620.5 |
905472000000 | 1536.62 |
905731200000 | 1566.44 |
905817600000 | 1537.7 |
905904000000 | 1522.36 |
905990400000 | 1456.46 |
906076800000 | 1500 |
906336000000 | 1424.27 |
906422400000 | 1499.54 |
906508800000 | 1519.43 |
906595200000 | 1628.94 |
906681600000 | 1544.54 |
906940800000 | 1538.82 |
907027200000 | 1562.26 |
907113600000 | 1518.85 |
907200000000 | 1431.1 |
907286400000 | 1354.31 |
907545600000 | 1325.18 |
907632000000 | 1338.02 |
907718400000 | 1345.07 |
907804800000 | 1282.55 |
907891200000 | 1261.58 |
908150400000 | 1277.04 |
908236800000 | 1302.29 |
908323200000 | 1316.27 |
908409600000 | 1354.64 |
908496000000 | 1421.08 |
908755200000 | 1409.6 |
908841600000 | 1455.5 |
908928000000 | 1474.75 |
909014400000 | 1498.12 |
909100800000 | 1520.01 |
909360000000 | 1526.09 |
909446400000 | 1536.21 |
909532800000 | 1524.25 |
909619200000 | 1520.16 |
909705600000 | 1561.29 |
909964800000 | 1673.9 |
910051200000 | 1692.12 |
910137600000 | 1742.77 |
910224000000 | 1705.54 |
910310400000 | 1712.89 |
910569600000 | 1689.48 |
910656000000 | 1675.97 |
910742400000 | 1610.47 |
910828800000 | 1584.08 |
910915200000 | 1601.88 |
911174400000 | 1686.56 |
911260800000 | 1659.32 |
911347200000 | 1676.79 |
911433600000 | 1719.28 |
911520000000 | 1749.09 |
911779200000 | 1794.48 |
911865600000 | 1769.46 |
911952000000 | 1789.49 |
912038400000 | 1807.91 |
912124800000 | 1796.2 |
912384000000 | 1844.65 |
912470400000 | 1812.03 |
912556800000 | 1846.29 |
912643200000 | 1811.67 |
912729600000 | 1837.55 |
912988800000 | 1890.77 |
913075200000 | 1886.65 |
913161600000 | 1838.43 |
913248000000 | 1847.73 |
913334400000 | 1814.39 |
913593600000 | 1792.36 |
913680000000 | 1788.5 |
913766400000 | 1790.81 |
913852800000 | 1773.52 |
913939200000 | 1817.62 |
914198400000 | 1847.57 |
914284800000 | 1876.09 |
914371200000 | 1925.74 |
914457600000 | 1949.54 |
914544000000 | 1974.38 |
914803200000 | 1972.47 |
914889600000 | 1969.28 |
914976000000 | 1972.38 |
915062400000 | 2002.19 |
915408000000 | 2141.08 |
915494400000 | 2148.95 |
915580800000 | 2157.01 |
915667200000 | 2189.02 |
915753600000 | 2189.75 |
916012800000 | 2140.87 |
916099200000 | 2133.03 |
916185600000 | 1974.98 |
916272000000 | 2056.39 |
916358400000 | 2000.47 |
916617600000 | 2073.86 |
916704000000 | 2070.41 |
916790400000 | 2096.86 |
916876800000 | 2086.29 |
916963200000 | 2069.93 |
917222400000 | 2040.3 |
917308800000 | 2120.49 |
917395200000 | 2127.92 |
917481600000 | 2115.46 |
917568000000 | 2139.83 |
917827200000 | 2156.34 |
917913600000 | 2146.84 |
918000000000 | 2189.67 |
918086400000 | 2217.22 |
918172800000 | 2185.04 |
918432000000 | 2203.34 |
918518400000 | 2156.2 |
918604800000 | 2165.2 |
918691200000 | 2233.65 |
918777600000 | 2287.63 |
919036800000 | 2319.13 |
919123200000 | 2329.86 |
919209600000 | 2390.87 |
919296000000 | 2355.24 |
919382400000 | 2296.59 |
919641600000 | 2269.28 |
919728000000 | 2178.65 |
919814400000 | 2281.54 |
919900800000 | 2386 |
919987200000 | 2411.74 |
920246400000 | 2385.57 |
920332800000 | 2347.37 |
920419200000 | 2383.25 |
920505600000 | 2292.96 |
920592000000 | 2328.88 |
920851200000 | 2407.39 |
920937600000 | 2475.74 |
921024000000 | 2461.41 |
921110400000 | 2476.31 |
921196800000 | 2517.22 |
921456000000 | 2563.19 |
921542400000 | 2550.87 |
921628800000 | 2581.71 |
921715200000 | 2585.76 |
921801600000 | 2664.91 |
922060800000 | 2666.18 |
922147200000 | 2601.28 |
922233600000 | 2501.95 |
922320000000 | 2538.11 |
922406400000 | 2573.8 |
922665600000 | 2515.74 |
922752000000 | 2519.97 |
922838400000 | 2443.32 |
922924800000 | 2334.71 |
923011200000 | 2391.61 |
923270400000 | 2369.63 |
923356800000 | 2465.4 |
923443200000 | 2556.11 |
923529600000 | 2584.85 |
923616000000 | 2541.22 |
923875200000 | 2496.1 |
923961600000 | 2484.92 |
924048000000 | 2590.44 |
924134400000 | 2522.46 |
924220800000 | 2543.01 |
924480000000 | 2456.43 |
924566400000 | 2545.63 |
924652800000 | 2502.41 |
924739200000 | 2498.42 |
924825600000 | 2530.37 |
925084800000 | 2547.09 |
925171200000 | 2634.91 |
925257600000 | 2715.26 |
925344000000 | 2679.43 |
925430400000 | 2689.56 |
925689600000 | 2801.32 |
925776000000 | 2788.54 |
925862400000 | 2845.44 |
925948800000 | 2927.93 |
926035200000 | 2952.32 |
926294400000 | 2954.41 |
926380800000 | 2985.9 |
926467200000 | 2874.35 |
926553600000 | 2792.71 |
926640000000 | 2852.24 |
926899200000 | 2810.67 |
926985600000 | 2925.57 |
927072000000 | 2918.17 |
927158400000 | 2903.87 |
927244800000 | 2910.14 |
927504000000 | 2871 |
927590400000 | 2816.97 |
927676800000 | 2743.08 |
927763200000 | 2744.35 |
927849600000 | 2732.83 |
928108800000 | 2716.36 |
928195200000 | 2792.32 |
928281600000 | 2725.82 |
928368000000 | 2743.85 |
928454400000 | 2784.4 |
928713600000 | 2778.43 |
928800000000 | 2812.21 |
928886400000 | 2826.59 |
928972800000 | 2885.45 |
929059200000 | 2964.17 |
929318400000 | 2905.63 |
929404800000 | 2827.74 |
929491200000 | 2799.73 |
929577600000 | 2808.08 |
929664000000 | 2849.02 |
929923200000 | 2861.15 |
930009600000 | 2809.6 |
930096000000 | 2762.53 |
930182400000 | 2787.64 |
930268800000 | 2784.37 |
930528000000 | 2735.22 |
930614400000 | 2731.79 |
930700800000 | 2812.13 |
930787200000 | 2894.42 |
930873600000 | 2851.91 |
931132800000 | 2990.06 |
931219200000 | 2956.69 |
931305600000 | 2919.04 |
931392000000 | 2937.96 |
931478400000 | 2984.73 |
931737600000 | 3084.22 |
931824000000 | 3064.71 |
931910400000 | 3118.27 |
931996800000 | 3162.8 |
932083200000 | 3160.11 |
932342400000 | 3261.91 |
932428800000 | 3300.13 |
932515200000 | 3296.97 |
932601600000 | 3279.64 |
932688000000 | 3246.39 |
932947200000 | 3230.32 |
933033600000 | 3166 |
933120000000 | 3173.52 |
933206400000 | 3136.66 |
933292800000 | 3118.37 |
933552000000 | 3090.91 |
933638400000 | 3149.32 |
933724800000 | 3209.74 |
933811200000 | 3171.89 |
933897600000 | 3157.82 |
934156800000 | 3241.86 |
934243200000 | 3254.42 |
934329600000 | 3228.11 |
934416000000 | 3275.53 |
934502400000 | 3333.6 |
934761600000 | 3323.65 |
934848000000 | 3303.6 |
934934400000 | 3304.94 |
935020800000 | 3287.37 |
935107200000 | 3278.95 |
935366400000 | 3307.37 |
935452800000 | 3306.6 |
935539200000 | 3398.31 |
935625600000 | 3142.97 |
935712000000 | 3152.2 |
935971200000 | 3163.09 |
936057600000 | 3115.84 |
936144000000 | 3237.01 |
936230400000 | 3328.46 |
936316800000 | 3294.59 |
936576000000 | 3433.01 |
936662400000 | 3451.59 |
936748800000 | 3564.98 |
936835200000 | 3593.68 |
936921600000 | 3589.59 |
937180800000 | 3628.78 |
937267200000 | 3641 |
937353600000 | 3606.94 |
937440000000 | 3576.63 |
937526400000 | 3652.38 |
937785600000 | 3655.61 |
937872000000 | 3599.89 |
937958400000 | 3591.5 |
938044800000 | 3559.47 |
938131200000 | 3437.56 |
938390400000 | 3403.03 |
938476800000 | 3454.66 |
938563200000 | 3478.69 |
938649600000 | 3443.98 |
938736000000 | 3416.54 |
938995200000 | 3396.96 |
939081600000 | 3366.94 |
939168000000 | 3386.61 |
939254400000 | 3400.63 |
939340800000 | 3360.08 |
939600000000 | 3328.4 |
939686400000 | 3446.43 |
939772800000 | 3370.96 |
939859200000 | 3224.63 |
939945600000 | 3215.3 |
940204800000 | 3195 |
940291200000 | 3160.27 |
940377600000 | 3225.82 |
940464000000 | 3167.41 |
940550400000 | 3188.3 |
940809600000 | 3195.44 |
940896000000 | 3249.03 |
940982400000 | 3184.23 |
941068800000 | 3162.12 |
941155200000 | 3180.45 |
941414400000 | 3174.44 |
941500800000 | 3228.14 |
941587200000 | 3266.12 |
941673600000 | 3309.37 |
941760000000 | 3361.63 |
942019200000 | 3383.41 |
942105600000 | 3466.9 |
942192000000 | 3516.93 |
942278400000 | 3430.82 |
942364800000 | 3446.85 |
942624000000 | 3437.39 |
942710400000 | 3427.94 |
942796800000 | 3426.78 |
942883200000 | 3416.74 |
942969600000 | 3429.47 |
943228800000 | 3508.58 |
943315200000 | 3478.35 |
943401600000 | 3386.02 |
943488000000 | 3370.68 |
943574400000 | 3306.13 |
943833600000 | 3366.53 |
943920000000 | 3367.86 |
944006400000 | 3407.95 |
944092800000 | 3464.94 |
944179200000 | 3507.59 |
944438400000 | 3557.85 |
944524800000 | 3556 |
944611200000 | 3526.87 |
944697600000 | 3621.2 |
944784000000 | 3829.21 |
945043200000 | 4110.47 |
945129600000 | 3927.91 |
945216000000 | 3988.83 |
945302400000 | 4041.39 |
945388800000 | 4074.41 |
945648000000 | 3911.83 |
945734400000 | 3918.08 |
945820800000 | 4017.24 |
945907200000 | 3956.11 |
945993600000 | 4098.17 |
946252800000 | 4358.21 |
946339200000 | 4387.49 |
946425600000 | 4362.65 |
946512000000 | 4385.68 |
946598400000 | 4382.95 |
946857600000 | 4488.23 |
946944000000 | 4779.72 |
947030400000 | 4769.98 |
947116800000 | 4726.62 |
947203200000 | 4660.69 |
947462400000 | 4636.71 |
947548800000 | 4648.83 |
947635200000 | 4736.95 |
947721600000 | 4967.14 |
947808000000 | 5044.71 |
948067200000 | 4948.87 |
948153600000 | 4991.34 |
948240000000 | 4721.95 |
948326400000 | 4694.87 |
948412800000 | 4558.13 |
948672000000 | 4547.87 |
948758400000 | 4452.3 |
948844800000 | 4567.08 |
948931200000 | 4610.97 |
949017600000 | 4589.55 |
949276800000 | 4420.31 |
949363200000 | 4341.54 |
949449600000 | 4291.2 |
949536000000 | 4368.6 |
949622400000 | 4474.13 |
949881600000 | 4393.08 |
949968000000 | 4377.58 |
950054400000 | 4348.37 |
950140800000 | 4373.48 |
950227200000 | 4332.75 |
950486400000 | 4264.92 |
950572800000 | 4342.23 |
950659200000 | 4306.76 |
950745600000 | 4194.24 |
950832000000 | 4221.65 |
951091200000 | 4071.92 |
951177600000 | 4025.74 |
951264000000 | 4025.25 |
951350400000 | 4228.89 |
951436800000 | 4268.61 |
951696000000 | 4132.18 |
951782400000 | 4248.2 |
951868800000 | 4503.15 |
951955200000 | 4512.14 |
952041600000 | 4416.73 |
952300800000 | 4355.37 |
952387200000 | 4402.27 |
952473600000 | 4384.21 |
952560000000 | 4562.23 |
952646400000 | 4560.33 |
952905600000 | 4521.23 |
952992000000 | 4454.24 |
953078400000 | 4477.74 |
953164800000 | 4529.65 |
953251200000 | 4541.21 |
953510400000 | 4424.63 |
953596800000 | 4360.21 |
953683200000 | 4262.03 |
953769600000 | 4341.24 |
953856000000 | 4385.55 |
954115200000 | 4330.29 |
954201600000 | 4226.51 |
954288000000 | 4200.66 |
954374400000 | 4057.4 |
954460800000 | 4097.24 |
954720000000 | 4054.44 |
954806400000 | 4110.09 |
954892800000 | 4048.85 |
954979200000 | 4138.07 |
955065600000 | 4210.85 |
955324800000 | 4176.6 |
955411200000 | 4085.5 |
955497600000 | 4082.26 |
955584000000 | 4119.7 |
955670400000 | 4037.56 |
955929600000 | 3733.18 |
956016000000 | 3609.55 |
956102400000 | 3690.84 |
956188800000 | 3737.93 |
956275200000 | 3811.8 |
956534400000 | 3762.96 |
956620800000 | 3805.06 |
956707200000 | 3836.3 |
956793600000 | 3807.88 |
956880000000 | 3879.82 |
957139200000 | 3849.64 |
957225600000 | 3899.04 |
957312000000 | 3833.36 |
957398400000 | 3630.76 |
957484800000 | 3667.94 |
957744000000 | 3631.46 |
957830400000 | 3707.39 |
957916800000 | 3809.13 |
958003200000 | 3807.28 |
958089600000 | 3824.29 |
958348800000 | 3823.17 |
958435200000 | 3830.42 |
958521600000 | 3689.74 |
958608000000 | 3681.91 |
958694400000 | 3664.92 |
958953600000 | 3613.62 |
959040000000 | 3508.2 |
959126400000 | 3463.29 |
959212800000 | 3451.66 |
959299200000 | 3460.44 |
959558400000 | 3480.96 |
959644800000 | 3519 |
959731200000 | 3615.79 |
959817600000 | 3670.94 |
959904000000 | 3693.43 |
960163200000 | 3692.11 |
960249600000 | 3687.62 |
960336000000 | 3613.03 |
960422400000 | 3672.69 |
960508800000 | 3679.3 |
960768000000 | 3608.86 |
960854400000 | 3581.16 |
960940800000 | 3558.13 |
961027200000 | 3496.13 |
961113600000 | 3445.54 |
961372800000 | 3454.5 |
961459200000 | 3445.39 |
961545600000 | 3377.62 |
961632000000 | 3361.72 |
961718400000 | 3320.55 |
961977600000 | 3254.41 |
962064000000 | 3323.9 |
962150400000 | 3294.47 |
962236800000 | 3246.49 |
962323200000 | 3262.04 |
962582400000 | 3220.28 |
962668800000 | 3201.46 |
962755200000 | 3285.4 |
962841600000 | 3208.73 |
962928000000 | 3185.16 |
963187200000 | 3256.34 |
963273600000 | 3161.48 |
963360000000 | 3111.13 |
963446400000 | 3026.44 |
963532800000 | 3052.2 |
963792000000 | 2972.92 |
963878400000 | 3001.35 |
963964800000 | 3023.59 |
964051200000 | 2996.8 |
964137600000 | 3053.32 |
964396800000 | 3066.58 |
964483200000 | 3067.5 |
964569600000 | 3025.87 |
964656000000 | 2989.62 |
964742400000 | 2996.47 |
965001600000 | 2989.3 |
965088000000 | 3002.52 |
965174400000 | 2970.41 |
965260800000 | 2925.19 |
965347200000 | 2899.16 |
965606400000 | 2830.23 |
965692800000 | 2799.85 |
965779200000 | 2728.51 |
965865600000 | 2713.1 |
965952000000 | 2777.35 |
966211200000 | 2836.68 |
966297600000 | 2788.94 |
966384000000 | 2756.02 |
966470400000 | 2748.09 |
966556800000 | 2780.91 |
966816000000 | 2711.59 |
966902400000 | 2726.66 |
966988800000 | 2770.17 |
967075200000 | 2792.32 |
967161600000 | 2775.07 |
967420800000 | 2721.45 |
967507200000 | 2741.44 |
967593600000 | 2709.29 |
967680000000 | 2738.2 |
967766400000 | 2760.23 |
968025600000 | 2774.19 |
968112000000 | 2809.86 |
968198400000 | 2802.56 |
968284800000 | 2757.36 |
968371200000 | 2787.63 |
968630400000 | 2668.21 |
968716800000 | 2615.15 |
968803200000 | 2590.51 |
968889600000 | 2631.94 |
968976000000 | 2617.17 |
969235200000 | 2516.78 |
969321600000 | 2479.26 |
969408000000 | 2492.01 |
969494400000 | 2499.08 |
969580800000 | 2498.58 |
969840000000 | 2552.21 |
969926400000 | 2552.14 |
970012800000 | 2534.15 |
970099200000 | 2526.46 |
970185600000 | 2532.79 |
970444800000 | 2515.35 |
970531200000 | 2491.42 |
970617600000 | 2459.15 |
970704000000 | 2440.72 |
970790400000 | 2500.39 |
971049600000 | 2440.14 |
971136000000 | 2492.13 |
971222400000 | 2455.57 |
971308800000 | 2442.07 |
971395200000 | 2375.39 |
971654400000 | 2479.88 |
971740800000 | 2434.51 |
971827200000 | 2368.72 |
971913600000 | 2449.47 |
972000000000 | 2461.15 |
972259200000 | 2389.53 |
972345600000 | 2426.22 |
972432000000 | 2372.44 |
972518400000 | 2338.23 |
972604800000 | 2352.28 |
972864000000 | 2351.66 |
972950400000 | 2415.27 |
973036800000 | 2525.84 |
973123200000 | 2536.43 |
973209600000 | 2560.31 |
973468800000 | 2511.96 |
973555200000 | 2487.26 |
973641600000 | 2427.71 |
973728000000 | 2436.45 |
973814400000 | 2414.12 |
974073600000 | 2335.45 |
974160000000 | 2323.82 |
974246400000 | 2328.25 |
974332800000 | 2285.95 |
974419200000 | 2262.78 |
974678400000 | 2166.74 |
974764800000 | 2137.95 |
974851200000 | 2112.14 |
974937600000 | 2047.42 |
975024000000 | 2040.87 |
975283200000 | 2043.12 |
975369600000 | 1922.5 |
975456000000 | 1922.11 |
975542400000 | 1881.6 |
975628800000 | 1912.03 |
975888000000 | 1957.36 |
975974400000 | 2048.36 |
976060800000 | 2240.61 |
976147200000 | 2166.97 |
976233600000 | 2197.71 |
976492800000 | 2163.47 |
976579200000 | 2139.57 |
976665600000 | 2046.59 |
976752000000 | 2111.47 |
976838400000 | 2110.82 |
977097600000 | 2068.82 |
977184000000 | 2051.15 |
977270400000 | 2051.3 |
977356800000 | 2046.42 |
977443200000 | 2091.2 |
977702400000 | 2095.03 |
977788800000 | 2103.87 |
977875200000 | 2105.81 |
977961600000 | 2094.16 |
978048000000 | 2118.77 |
978393600000 | 2129.18 |
978480000000 | 2058.54 |
978566400000 | 2158.53 |
978652800000 | 2120.74 |
978912000000 | 2108.3 |
978998400000 | 2102.22 |
979084800000 | 2130.31 |
979171200000 | 2169.03 |
979257600000 | 2116.76 |
979516800000 | 2026.45 |
979603200000 | 2021.96 |
979689600000 | 2082.63 |
979776000000 | 2070.97 |
979862400000 | 2090.31 |
980121600000 | 2028.83 |
980208000000 | 2018.83 |
980294400000 | 2001.63 |
980380800000 | 2025.07 |
980467200000 | 2016.74 |
980726400000 | 2000.65 |
980812800000 | 2022.49 |
980899200000 | 2067.71 |
980985600000 | 2072.35 |
981072000000 | 2036.94 |
981331200000 | 1958.88 |
981417600000 | 1999.56 |
981504000000 | 1959.93 |
981590400000 | 1958.08 |
981676800000 | 1956.28 |
981936000000 | 1952.11 |
982022400000 | 1973.98 |
982108800000 | 2040.3 |
982195200000 | 2015.42 |
982281600000 | 2070.1 |
982540800000 | 1981.11 |
982627200000 | 1951.74 |
982713600000 | 1786.71 |
982800000000 | 1646.85 |
982886400000 | 1615.21 |
983145600000 | 1695.12 |
983232000000 | 1712.13 |
983318400000 | 1726.55 |
983404800000 | 1765.02 |
983491200000 | 1795.63 |
983750400000 | 1811.88 |
983836800000 | 1822.62 |
983923200000 | 1820.24 |
984009600000 | 1850.15 |
984096000000 | 1855.01 |
984355200000 | 1775.81 |
984441600000 | 1746.31 |
984528000000 | 1642.67 |
984614400000 | 1667.58 |
984700800000 | 1685.73 |
984960000000 | 1682.73 |
985046400000 | 1746.9 |
985132800000 | 1697.44 |
985219200000 | 1638.08 |
985305600000 | 1643.1 |
985564800000 | 1641.01 |
985651200000 | 1583 |
985737600000 | 1528.64 |
985824000000 | 1418.49 |
985910400000 | 1538.24 |
986169600000 | 1441.71 |
986256000000 | 1367.62 |
986342400000 | 1394.45 |
986428800000 | 1472.26 |
986515200000 | 1453.46 |
986774400000 | 1417.43 |
986860800000 | 1396.33 |
986947200000 | 1447.31 |
987033600000 | 1504.85 |
987120000000 | 1497.26 |
987379200000 | 1623.4 |
987465600000 | 1529.14 |
987552000000 | 1541.72 |
987638400000 | 1595.88 |
987724800000 | 1614.53 |
987984000000 | 1604.25 |
988070400000 | 1656.11 |
988156800000 | 1644.84 |
988243200000 | 1740.86 |
988329600000 | 1973.4 |
988588800000 | 1952.8 |
988675200000 | 1946.34 |
988761600000 | 1913.99 |
988848000000 | 2027.01 |
988934400000 | 2028.25 |
989193600000 | 1985.2 |
989280000000 | 2039.99 |
989366400000 | 1985 |
989452800000 | 1992.01 |
989539200000 | 1931.76 |
989798400000 | 1864.42 |
989884800000 | 1827.03 |
989971200000 | 1929.76 |
990057600000 | 1953.47 |
990144000000 | 2000.56 |
990403200000 | 1995.24 |
990489600000 | 2015.49 |
990576000000 | 2046.3 |
990662400000 | 2015.46 |
990748800000 | 2064.2 |
991008000000 | 1963.41 |
991094400000 | 1933.68 |
991180800000 | 1858.68 |
991267200000 | 1881.79 |
991353600000 | 1946.38 |
991612800000 | 1993.08 |
991699200000 | 1924.38 |
991785600000 | 1962.71 |
991872000000 | 1985.83 |
991958400000 | 2029.62 |
992217600000 | 1937.87 |
992304000000 | 1914.96 |
992390400000 | 1852.15 |
992476800000 | 1942.55 |
992563200000 | 1946.69 |
992822400000 | 1818.18 |
992908800000 | 1785.83 |
992995200000 | 1754.14 |
993081600000 | 1770.92 |
993168000000 | 1777.43 |
993427200000 | 1745.86 |
993513600000 | 1780.03 |
993600000000 | 1809.65 |
993686400000 | 1790.05 |
993772800000 | 1802.52 |
994032000000 | 1810.84 |
994118400000 | 1794.7 |
994204800000 | 1780.44 |
994291200000 | 1787.98 |
994377600000 | 1620.42 |
994636800000 | 1623.45 |
994723200000 | 1553.84 |
994809600000 | 1419.65 |
994896000000 | 1501.54 |
994982400000 | 1475.83 |
995241600000 | 1447.21 |
995328000000 | 1391.12 |
995414400000 | 1492.08 |
995500800000 | 1572.88 |
995587200000 | 1570.73 |
995846400000 | 1609.78 |
995932800000 | 1618.18 |
996019200000 | 1560.16 |
996105600000 | 1612.27 |
996192000000 | 1581.07 |
996451200000 | 1602.24 |
996537600000 | 1604.71 |
996624000000 | 1641.13 |
996710400000 | 1630.14 |
996796800000 | 1635.43 |
997056000000 | 1594.61 |
997142400000 | 1567.45 |
997228800000 | 1548.37 |
997315200000 | 1527.69 |
997401600000 | 1528.66 |
997660800000 | 1493.73 |
997747200000 | 1454.22 |
997833600000 | 1470.3 |
997920000000 | 1493.47 |
998006400000 | 1522.42 |
998265600000 | 1529.25 |
998352000000 | 1508.53 |
998438400000 | 1508.2 |
998524800000 | 1538.38 |
998611200000 | 1575.33 |
998870400000 | 1614.28 |
998956800000 | 1625.93 |
999043200000 | 1613.05 |
999129600000 | 1612.36 |
999216000000 | 1607.76 |
999475200000 | 1577.18 |
999561600000 | 1542.16 |
999648000000 | 1567.18 |
999734400000 | 1601.45 |
999820800000 | 1571.18 |
1000080000000 | 1541.81 |
1000166400000 | 1453.5 |
1000252800000 | 1465.4 |
1000339200000 | 1398.58 |
1000425600000 | 1312.06 |
1000684800000 | 1262.04 |
1000771200000 | 1272.82 |
1000857600000 | 1300.23 |
1000944000000 | 1253.91 |
1001030400000 | 1190.3 |
1001289600000 | 1202.97 |
1001376000000 | 1212.62 |
1001462400000 | 1217.61 |
1001548800000 | 1217.92 |
1001635200000 | 1247.09 |
1001894400000 | 1255.13 |
1001980800000 | 1249.87 |
1002067200000 | 1222.12 |
1002153600000 | 1231.44 |
1002240000000 | 1223.27 |
1002499200000 | 1202.67 |
1002585600000 | 1224.93 |
1002672000000 | 1264.68 |
1002758400000 | 1351.6 |
1002844800000 | 1324.42 |
1003104000000 | 1330.25 |
1003190400000 | 1336.19 |
1003276800000 | 1368.15 |
1003363200000 | 1343.93 |
1003449600000 | 1338.29 |
1003708800000 | 1399.21 |
1003795200000 | 1430.96 |
1003881600000 | 1429.48 |
1003968000000 | 1414.17 |
1004054400000 | 1474.14 |
1004313600000 | 1482.44 |
1004400000000 | 1490.62 |
1004486400000 | 1489.65 |
1004572800000 | 1470.83 |
1004659200000 | 1502.85 |
1004918400000 | 1551.14 |
1005004800000 | 1568.54 |
1005091200000 | 1542.26 |
1005177600000 | 1574.71 |
1005264000000 | 1540.2 |
1005523200000 | 1545.95 |
1005609600000 | 1551.02 |
1005696000000 | 1608.03 |
1005782400000 | 1645.47 |
1005868800000 | 1657.8 |
1006128000000 | 1776.88 |
1006214400000 | 1735.45 |
1006300800000 | 1688.63 |
1006387200000 | 1716.98 |
1006473600000 | 1708.17 |
1006732800000 | 1762.25 |
1006819200000 | 1720.88 |
1006905600000 | 1666.79 |
1006992000000 | 1642.86 |
1007078400000 | 1708.77 |
1007337600000 | 1697.58 |
1007424000000 | 1704.21 |
1007510400000 | 1766.22 |
1007596800000 | 1822.7 |
1007683200000 | 1827.6 |
1007942400000 | 1824.67 |
1008028800000 | 1826.28 |
1008115200000 | 1846.77 |
1008201600000 | 1844.26 |
1008288000000 | 1833.03 |
1008547200000 | 1843.8 |
1008633600000 | 1854.75 |
1008720000000 | 1835.2 |
1008806400000 | 1822.37 |
1008892800000 | 1807.55 |
1009152000000 | 1816.01 |
1009238400000 | 1829.84 |
1009324800000 | 1841.65 |
1009411200000 | 1898.98 |
1009497600000 | 1909.59 |
1009756800000 | 1906.41 |
1009929600000 | 1933.37 |
1010016000000 | 2006.56 |
1010102400000 | 2047.22 |
1010361600000 | 2122.45 |
1010448000000 | 2108.73 |
1010534400000 | 2042.83 |
1010620800000 | 2019.85 |
1010707200000 | 2019.99 |
1010966400000 | 2011.83 |
1011052800000 | 1984.97 |
1011139200000 | 1930.94 |
1011225600000 | 1975.52 |
1011312000000 | 1995.62 |
1011571200000 | 1975.64 |
1011657600000 | 1987.61 |
1011744000000 | 1982.97 |
1011830400000 | 1991.19 |
1011916800000 | 1985.33 |
1012176000000 | 1969.96 |
1012262400000 | 1958.06 |
1012348800000 | 1930.01 |
1012435200000 | 2036.62 |
1012521600000 | 2041.45 |
1012780800000 | 1990.66 |
1012867200000 | 1929.29 |
1012953600000 | 1883.19 |
1013040000000 | 1807.08 |
1013126400000 | 1743.11 |
1013385600000 | 1801.67 |
1013472000000 | 1790.26 |
1013558400000 | 1832.48 |
1013644800000 | 1827.98 |
1013731200000 | 1785.45 |
1013990400000 | 1760.36 |
1014076800000 | 1759.67 |
1014163200000 | 1720.86 |
1014249600000 | 1722.23 |
1014336000000 | 1724.37 |
1014595200000 | 1732.15 |
1014681600000 | 1708.21 |
1014768000000 | 1729.57 |
1014854400000 | 1718.53 |
1014940800000 | 1769.61 |
1015200000000 | 1812.07 |
1015286400000 | 1796.59 |
1015372800000 | 1806.33 |
1015459200000 | 1842.62 |
1015545600000 | 1849.38 |
1015804800000 | 1802.18 |
1015891200000 | 1763.1 |
1015977600000 | 1751.21 |
1016064000000 | 1779.93 |
1016150400000 | 1802.54 |
1016409600000 | 1797.87 |
1016496000000 | 1795.65 |
1016582400000 | 1799.06 |
1016668800000 | 1856.48 |
1016755200000 | 1894.16 |
1017014400000 | 1873.96 |
1017100800000 | 1851.31 |
1017187200000 | 1879.27 |
1017273600000 | 1887.97 |
1017360000000 | 1878.76 |
1017619200000 | 1874.11 |
1017705600000 | 1855.81 |
1017792000000 | 1832.07 |
1017878400000 | 1854.79 |
1017964800000 | 1870.98 |
1018224000000 | 1856.77 |
1018310400000 | 1915.61 |
1018396800000 | 1951.05 |
1018483200000 | 1973.67 |
1018569600000 | 1939.39 |
1018828800000 | 1973.63 |
1018915200000 | 1975.24 |
1019001600000 | 1997.03 |
1019088000000 | 2006.22 |
1019174400000 | 2021.93 |
1019433600000 | 1980.85 |
1019520000000 | 1984.65 |
1019606400000 | 1969.07 |
1019692800000 | 1933.81 |
1019779200000 | 1990.35 |
1020038400000 | 1979.61 |
1020124800000 | 1949.24 |
1020211200000 | 1941.56 |
1020297600000 | 1929.52 |
1020384000000 | 1944.29 |
1020643200000 | 1947.49 |
1020729600000 | 1917.97 |
1020816000000 | 1970.48 |
1020902400000 | 1958.36 |
1020988800000 | 1938.45 |
1021248000000 | 1933.08 |
1021334400000 | 1960.46 |
1021420800000 | 1941.42 |
1021507200000 | 1939.49 |
1021593600000 | 1904.07 |
1021852800000 | 1938.36 |
1021939200000 | 1954.17 |
1022025600000 | 1914.24 |
1022112000000 | 1905.68 |
1022198400000 | 1889.39 |
1022457600000 | 1916.92 |
1022544000000 | 1854.92 |
1022630400000 | 1821.35 |
1022716800000 | 1804.16 |
1022803200000 | 1844.98 |
1023062400000 | 1836.48 |
1023148800000 | 1826.84 |
1023235200000 | 1820.16 |
1023321600000 | 1838.19 |
1023408000000 | 1806.76 |
1023667200000 | 1785.47 |
1023753600000 | 1778.85 |
1023840000000 | 1765.77 |
1023926400000 | 1746.79 |
1024012800000 | 1676.64 |
1024272000000 | 1656.22 |
1024358400000 | 1667.06 |
1024444800000 | 1630.3 |
1024531200000 | 1604.88 |
1024617600000 | 1614.97 |
1024876800000 | 1597.51 |
1024963200000 | 1614.62 |
1025049600000 | 1547.98 |
1025136000000 | 1643.59 |
1025222400000 | 1666.52 |
1025481600000 | 1727.91 |
1025568000000 | 1650.85 |
1025654400000 | 1682.81 |
1025740800000 | 1692.58 |
1025827200000 | 1743.38 |
1026086400000 | 1703.95 |
1026172800000 | 1711.13 |
1026259200000 | 1736.31 |
1026345600000 | 1694.97 |
1026432000000 | 1728.47 |
1026691200000 | 1719.17 |
1026777600000 | 1706.8 |
1026864000000 | 1807.97 |
1026950400000 | 1809.01 |
1027036800000 | 1778.9 |
1027296000000 | 1707.17 |
1027382400000 | 1686.45 |
1027468800000 | 1566.74 |
1027555200000 | 1578.35 |
1027641600000 | 1587.69 |
1027900800000 | 1634.34 |
1027987200000 | 1637.55 |
1028073600000 | 1615.12 |
1028160000000 | 1646.04 |
1028246400000 | 1663.02 |
1028505600000 | 1609.51 |
1028592000000 | 1623.28 |
1028678400000 | 1616.3 |
1028764800000 | 1618.87 |
1028851200000 | 1609.53 |
1029110400000 | 1604.84 |
1029196800000 | 1630.13 |
1029283200000 | 1644.61 |
1029369600000 | 1645.21 |
1029456000000 | 1653.37 |
1029715200000 | 1674.44 |
1029801600000 | 1654.39 |
1029888000000 | 1680.56 |
1029974400000 | 1675.8 |
1030060800000 | 1662.19 |
1030320000000 | 1650.83 |
1030406400000 | 1678.01 |
1030492800000 | 1662.91 |
1030579200000 | 1640.84 |
1030665600000 | 1655.96 |
1030924800000 | 1626.7 |
1031011200000 | 1602.91 |
1031097600000 | 1614.56 |
1031184000000 | 1604.5 |
1031270400000 | 1655.11 |
1031529600000 | 1633.13 |
1031616000000 | 1641.49 |
1031702400000 | 1668.27 |
1031788800000 | 1643.09 |
1031875200000 | 1622.34 |
1032134400000 | 1620.34 |
1032220800000 | 1630.12 |
1032307200000 | 1613.99 |
1032393600000 | 1606.66 |
1032480000000 | 1629.4 |
1032739200000 | 1619.53 |
1032825600000 | 1621.05 |
1032912000000 | 1628.66 |
1032998400000 | 1627.7 |
1033084800000 | 1599.53 |
1033344000000 | 1577.16 |
1033430400000 | 1587.56 |
1033516800000 | 1599.82 |
1033603200000 | 1614.54 |
1033689600000 | 1618.31 |
1033948800000 | 1619.6 |
1034035200000 | 1616.94 |
1034121600000 | 1609.48 |
1034208000000 | 1614.41 |
1034294400000 | 1621.33 |
1034553600000 | 1604.54 |
1034640000000 | 1659.61 |
1034726400000 | 1638.78 |
1034812800000 | 1681.92 |
1034899200000 | 1691.07 |
1035158400000 | 1725.25 |
1035244800000 | 1710.67 |
1035331200000 | 1691.37 |
1035417600000 | 1680.01 |
1035504000000 | 1682.86 |
1035763200000 | 1712.65 |
1035849600000 | 1713.3 |
1035936000000 | 1715.61 |
1036022400000 | 1721.78 |
1036108800000 | 1708.88 |
1036368000000 | 1747.97 |
1036454400000 | 1777.31 |
1036540800000 | 1762.34 |
1036627200000 | 1839.98 |
1036713600000 | 1834.79 |
1036972800000 | 1815.7 |
1037059200000 | 1786.66 |
1037145600000 | 1800.11 |
1037232000000 | 1832.13 |
1037318400000 | 1883.31 |
1037577600000 | 1925.87 |
1037664000000 | 1897.59 |
1037750400000 | 1893.31 |
1037836800000 | 1961.72 |
1037923200000 | 1957.67 |
1038182400000 | 1955.82 |
1038268800000 | 1927.83 |
1038355200000 | 1945.22 |
1038441600000 | 1943.97 |
1038528000000 | 1967.16 |
1038787200000 | 1987.8 |
1038873600000 | 1951.67 |
1038960000000 | 1922.93 |
1039046400000 | 1931.37 |
1039132800000 | 1937.6 |
1039392000000 | 1917.61 |
1039478400000 | 1927.29 |
1039564800000 | 1883.56 |
1039651200000 | 1915.18 |
1039737600000 | 1934.65 |
1039996800000 | 1917.96 |
1040083200000 | 1914.79 |
1040169600000 | 1892.98 |
1040256000000 | 1880.46 |
1040342400000 | 1873.06 |
1040601600000 | 1860.17 |
1040688000000 | 1834.44 |
1040774400000 | 1850.32 |
1040860800000 | 1852.92 |
1040947200000 | 1879.14 |
1041206400000 | 1861.01 |
1041292800000 | 1855.76 |
1041465600000 | 1862.12 |
1041552000000 | 1890.35 |
1041811200000 | 1860.51 |
1041897600000 | 1818.36 |
1041984000000 | 1834.41 |
1042070400000 | 1849.88 |
1042156800000 | 1856.41 |
1042416000000 | 1881.16 |
1042502400000 | 1860.77 |
1042588800000 | 1867.75 |
1042675200000 | 1864.57 |
1042761600000 | 1834.31 |
1043020800000 | 1837.59 |
1043107200000 | 1813.57 |
1043193600000 | 1816.87 |
1043280000000 | 1823.88 |
1043366400000 | 1821.51 |
1043625600000 | 1841.24 |
1043712000000 | 1841.68 |
1043798400000 | 1848.66 |
1043884800000 | 1863.48 |
1043971200000 | 1854.41 |
1044230400000 | 1853.98 |
1044316800000 | 1811.75 |
1044403200000 | 1814.83 |
1044489600000 | 1811.87 |
1044576000000 | 1850.78 |
1044835200000 | 1873.48 |
1044921600000 | 1892.47 |
1045008000000 | 1867.75 |
1045094400000 | 1868.58 |
1045180800000 | 1866.13 |
1045440000000 | 1904.88 |
1045526400000 | 1919.87 |
1045612800000 | 1891.78 |
1045699200000 | 1921.6 |
1045785600000 | 1931.28 |
1046044800000 | 1921.85 |
1046131200000 | 1922.5 |
1046217600000 | 1930.12 |
1046304000000 | 1948.58 |
1046390400000 | 1962.58 |
1046649600000 | 1891.45 |
1046736000000 | 1910.7 |
1046822400000 | 1946.16 |
1046908800000 | 1956.82 |
1046995200000 | 1948.99 |
1047254400000 | 1953.65 |
1047340800000 | 1941.75 |
1047427200000 | 1917.33 |
1047513600000 | 1925.5 |
1047600000000 | 1953.56 |
1047859200000 | 1849.71 |
1047945600000 | 1913.32 |
1048032000000 | 1885.87 |
1048118400000 | 1866.51 |
1048204800000 | 1873.56 |
1048464000000 | 1845.41 |
1048550400000 | 1863.09 |
1048636800000 | 1876.17 |
1048723200000 | 1889.13 |
1048809600000 | 1892.85 |
1049068800000 | 1869.14 |
1049155200000 | 1902.81 |
1049241600000 | 1916.77 |
1049328000000 | 1942.29 |
1049414400000 | 1962.41 |
1049673600000 | 2002.9 |
1049760000000 | 1999.99 |
1049846400000 | 2018.75 |
1049932800000 | 2008.56 |
1050019200000 | 2017.13 |
1050278400000 | 2051.61 |
1050364800000 | 2065.53 |
1050451200000 | 2055.15 |
1050537600000 | 2084.91 |
1050624000000 | 2102.32 |
1050883200000 | 2116.79 |
1050969600000 | 2113.75 |
1051056000000 | 2149.4 |
1051142400000 | 2118.6 |
1051228800000 | 2151.87 |
1051488000000 | 2159.79 |
1051574400000 | 2158 |
1051660800000 | 2164.85 |
1051747200000 | 2170.85 |
1051833600000 | 2163.23 |
1052092800000 | 2188.4 |
1052179200000 | 2198.19 |
1052265600000 | 2173.07 |
1052352000000 | 2178.19 |
1052438400000 | 2172.91 |
1052697600000 | 2209.63 |
1052784000000 | 2217.87 |
1052870400000 | 2211.43 |
1052956800000 | 2204.21 |
1053043200000 | 2224.03 |
1053302400000 | 2225.83 |
1053388800000 | 2220.5 |
1053475200000 | 2180.67 |
1053561600000 | 2218.52 |
1053648000000 | 2270.81 |
1053907200000 | 2303.55 |
1053993600000 | 2306.85 |
1054080000000 | 2360.69 |
1054166400000 | 2336.04 |
1054252800000 | 2356.25 |
1054512000000 | 2345.56 |
1054598400000 | 2350.01 |
1054684800000 | 2328.47 |
1054771200000 | 2347.63 |
1054857600000 | 2365.92 |
1055116800000 | 2345.83 |
1055203200000 | 2290.28 |
1055289600000 | 2313.72 |
1055376000000 | 2314.21 |
1055462400000 | 2326.71 |
1055721600000 | 2428.85 |
1055808000000 | 2450.83 |
1055894400000 | 2413.31 |
1055980800000 | 2373.44 |
1056067200000 | 2374.15 |
1056326400000 | 2341.99 |
1056412800000 | 2338.38 |
1056499200000 | 2392.7 |
1056585600000 | 2376.93 |
1056672000000 | 2380.73 |
1056931200000 | 2397.7 |
1057017600000 | 2414.2 |
1057104000000 | 2446.21 |
1057190400000 | 2436.54 |
1057276800000 | 2412.75 |
1057536000000 | 2409.55 |
1057622400000 | 2382.06 |
1057708800000 | 2338.28 |
1057795200000 | 2315.76 |
1057881600000 | 2298.82 |
1058140800000 | 2339.34 |
1058227200000 | 2351.27 |
1058313600000 | 2237.06 |
1058400000000 | 2176.67 |
1058486400000 | 2200.25 |
1058745600000 | 2238.97 |
1058832000000 | 2260.22 |
1058918400000 | 2220.8 |
1059004800000 | 2286.59 |
1059091200000 | 2328.28 |
1059350400000 | 2349.43 |
1059436800000 | 2321.45 |
1059523200000 | 2335.36 |
1059609600000 | 2359.55 |
1059696000000 | 2320.03 |
1059955200000 | 2376.7 |
1060041600000 | 2411.95 |
1060128000000 | 2448.49 |
1060214400000 | 2457.94 |
1060300800000 | 2460.47 |
1060560000000 | 2491.11 |
1060646400000 | 2521.32 |
1060732800000 | 2560.2 |
1060819200000 | 2565.41 |
1060905600000 | 2582.8 |
1061164800000 | 2610.76 |
1061251200000 | 2611.29 |
1061337600000 | 2590.53 |
1061424000000 | 2644.67 |
1061510400000 | 2664.87 |
1061769600000 | 2646.34 |
1061856000000 | 2621.02 |
1061942400000 | 2603.84 |
1062028800000 | 2622.08 |
1062115200000 | 2673.49 |
1062374400000 | 2725.03 |
1062460800000 | 2715.13 |
1062547200000 | 2704.71 |
1062633600000 | 2711.62 |
1062720000000 | 2705.65 |
1062979200000 | 2695.59 |
1063065600000 | 2716.56 |
1063152000000 | 2758.23 |
1063238400000 | 2764.5 |
1063324800000 | 2785.49 |
1063584000000 | 2801.87 |
1063670400000 | 2840.39 |
1063756800000 | 2836.85 |
1063843200000 | 2889.45 |
1063929600000 | 2926.56 |
1064188800000 | 2925.22 |
1064275200000 | 2991.47 |
1064361600000 | 2983.69 |
1064448000000 | 2966.15 |
1064534400000 | 2953.66 |
1064793600000 | 2913.9 |
1064880000000 | 2914.94 |
1064966400000 | 3003.26 |
1065052800000 | 3110.42 |
1065139200000 | 3144.11 |
1065398400000 | 3312.88 |
1065484800000 | 3312.07 |
1065571200000 | 3306.4 |
1065657600000 | 3253.53 |
1065744000000 | 3320.56 |
1066003200000 | 3266.72 |
1066089600000 | 3279.87 |
1066176000000 | 3317.56 |
1066262400000 | 3343.44 |
1066348800000 | 3303.96 |
1066608000000 | 3311.52 |
1066694400000 | 3239.78 |
1066780800000 | 3134.15 |
1066867200000 | 3065.03 |
1066953600000 | 3074.88 |
1067212800000 | 2857.35 |
1067299200000 | 2872.99 |
1067385600000 | 2830.05 |
1067472000000 | 2813.1 |
1067558400000 | 2908.13 |
1067817600000 | 3116.87 |
1067904000000 | 3062.33 |
1067990400000 | 3035.37 |
1068076800000 | 2919.19 |
1068163200000 | 2938.67 |
1068422400000 | 2925.73 |
1068508800000 | 2869.93 |
1068595200000 | 2910.7 |
1068681600000 | 2952.14 |
1068768000000 | 2950.53 |
1069027200000 | 2876.89 |
1069113600000 | 2841.47 |
1069200000000 | 2791.49 |
1069286400000 | 2698.84 |
1069372800000 | 2747.37 |
1069632000000 | 2789.72 |
1069718400000 | 2799.8 |
1069804800000 | 2826.24 |
1069891200000 | 2824.13 |
1069977600000 | 2806.61 |
1070236800000 | 3003.69 |
1070323200000 | 3018.6 |
1070409600000 | 3067.45 |
1070496000000 | 3044.76 |
1070582400000 | 3065.79 |
1070841600000 | 3110.72 |
1070928000000 | 3124.21 |
1071014400000 | 3115.26 |
1071100800000 | 3084.07 |
1071187200000 | 3134.35 |
1071446400000 | 3227.69 |
1071532800000 | 3209.89 |
1071619200000 | 3203.71 |
1071705600000 | 3270.78 |
1071792000000 | 3362.51 |
1072051200000 | 3376.67 |
1072137600000 | 3336.7 |
1072224000000 | 3330.24 |
1072310400000 | 3291.55 |
1072396800000 | 3352.22 |
1072656000000 | 3346.99 |
1072742400000 | 3372.18 |
1072828800000 | 3390.83 |
1073001600000 | 3454.66 |
1073260800000 | 3581.28 |
1073347200000 | 3501.16 |
1073433600000 | 3541.31 |
1073520000000 | 3512.97 |
1073606400000 | 3627.05 |
1073865600000 | 3572.57 |
1073952000000 | 3559.58 |
1074038400000 | 3484.58 |
1074124800000 | 3481.36 |
1074211200000 | 3402.02 |
1074470400000 | 3392.05 |
1074556800000 | 3533.73 |
1074643200000 | 3551.77 |
1074729600000 | 3533.24 |
1074816000000 | 3616.07 |
1075075200000 | 3601.02 |
1075161600000 | 3554.75 |
1075248000000 | 3543.15 |
1075334400000 | 3536.13 |
1075420800000 | 3499.82 |
1075680000000 | 3456.36 |
1075766400000 | 3490.35 |
1075852800000 | 3503.24 |
1075939200000 | 3449.46 |
1076025600000 | 3427.3 |
1076284800000 | 3511.49 |
1076371200000 | 3523.08 |
1076457600000 | 3646.87 |
1076544000000 | 3793.66 |
1076630400000 | 3780.49 |
1076889600000 | 3764.12 |
1076976000000 | 3742.48 |
1077062400000 | 3769.82 |
1077148800000 | 3639.87 |
1077235200000 | 3630.72 |
1077494400000 | 3595.11 |
1077580800000 | 3618.4 |
1077667200000 | 3640.02 |
1077753600000 | 3661.23 |
1077840000000 | 3705.65 |
1078099200000 | 3750.71 |
1078185600000 | 3737.12 |
1078272000000 | 3658.79 |
1078358400000 | 3652.96 |
1078444800000 | 3703.12 |
1078704000000 | 3723.41 |
1078790400000 | 3754.51 |
1078876800000 | 3749.87 |
1078963200000 | 3679.37 |
1079049600000 | 3692.52 |
1079308800000 | 3685.86 |
1079395200000 | 3697.62 |
1079481600000 | 3725.07 |
1079568000000 | 3780.45 |
1079654400000 | 3878.89 |
1079913600000 | 3843.88 |
1080000000000 | 3830.87 |
1080086400000 | 3809.19 |
1080172800000 | 3831.44 |
1080259200000 | 3881.41 |
1080518400000 | 3920.25 |
1080604800000 | 3866.57 |
1080691200000 | 3915.42 |
1080777600000 | 3903.06 |
1080864000000 | 3945.11 |
1081123200000 | 3914.11 |
1081209600000 | 3889.49 |
1081296000000 | 3893.14 |
1081382400000 | 3836.39 |
1081468800000 | 3823.97 |
1081728000000 | 3795.82 |
1081814400000 | 3752.27 |
1081900800000 | 3654.66 |
1081987200000 | 3661.44 |
1082073600000 | 3699.98 |
1082332800000 | 3769.53 |
1082419200000 | 3712.2 |
1082505600000 | 3641.63 |
1082592000000 | 3602.76 |
1082678400000 | 3596.86 |
1082937600000 | 3539.35 |
1083024000000 | 3472.12 |
1083110400000 | 3448.11 |
1083196800000 | 3326.79 |
1083283200000 | 3388.81 |
1083542400000 | 3334.2 |
1083628800000 | 3403.21 |
1083715200000 | 3412.44 |
1083801600000 | 3270.78 |
1083888000000 | 3161.37 |
1084147200000 | 3088.62 |
1084233600000 | 3062.25 |
1084320000000 | 3088.28 |
1084406400000 | 3053.22 |
1084492800000 | 3016.33 |
1084752000000 | 3003.87 |
1084838400000 | 3030.13 |
1084924800000 | 3099.07 |
1085011200000 | 3107.8 |
1085097600000 | 3138.85 |
1085356800000 | 3190.29 |
1085443200000 | 3122.64 |
1085529600000 | 3176.75 |
1085616000000 | 3168.83 |
1085702400000 | 3089.14 |
1085961600000 | 3066.36 |
1086048000000 | 3035.82 |
1086134400000 | 3086.29 |
1086220800000 | 3101.58 |
1086307200000 | 3159.3 |
1086566400000 | 3224.07 |
1086652800000 | 3220.86 |
1086739200000 | 3175.5 |
1086825600000 | 3184.8 |
1086912000000 | 3154.68 |
1087171200000 | 3104.73 |
1087257600000 | 3093.66 |
1087344000000 | 3070.81 |
1087430400000 | 3163.75 |
1087516800000 | 3201.29 |
1087776000000 | 3212.67 |
1087862400000 | 3186.51 |
1087948800000 | 3178.63 |
1088035200000 | 3196.99 |
1088121600000 | 3235.4 |
1088380800000 | 3250.91 |
1088467200000 | 3215.48 |
1088553600000 | 3271.86 |
1088640000000 | 3301.48 |
1088726400000 | 3313.73 |
1088985600000 | 3304.44 |
1089072000000 | 3278.49 |
1089158400000 | 3294.83 |
1089244800000 | 3274.15 |
1089331200000 | 3264.91 |
1089590400000 | 3333.44 |
1089676800000 | 3358.87 |
1089763200000 | 3373.7 |
1089849600000 | 3347.77 |
1089936000000 | 3345.86 |
1090195200000 | 3345.38 |
1090281600000 | 3301.12 |
1090368000000 | 3267.03 |
1090454400000 | 3254.55 |
1090540800000 | 3262.94 |
1090800000000 | 3198.54 |
1090886400000 | 3203.04 |
1090972800000 | 3152.33 |
1091059200000 | 3203.72 |
1091145600000 | 3286.03 |
1091404800000 | 3307.86 |
1091491200000 | 3308.83 |
1091577600000 | 3268.69 |
1091664000000 | 3322.62 |
1091750400000 | 3326.19 |
1092009600000 | 3332.95 |
1092096000000 | 3349.23 |
1092182400000 | 3230.19 |
1092268800000 | 3215.87 |
1092355200000 | 3236.18 |
1092614400000 | 3255.87 |
1092700800000 | 3332.78 |
1092787200000 | 3268.4 |
1092873600000 | 3287.37 |
1092960000000 | 3293.74 |
1093219200000 | 3283.05 |
1093305600000 | 3307.85 |
1093392000000 | 3300.44 |
1093478400000 | 3310.37 |
1093564800000 | 3361.28 |
1093824000000 | 3398.84 |
1093910400000 | 3455.27 |
1093996800000 | 3479.28 |
1094083200000 | 3493.51 |
1094169600000 | 3525 |
1094428800000 | 3542.92 |
1094515200000 | 3561.71 |
1094601600000 | 3590.26 |
1094688000000 | 3660.67 |
1094774400000 | 3667.59 |
1095033600000 | 3685.08 |
1095120000000 | 3780.81 |
1095206400000 | 3762.03 |
1095292800000 | 3743.42 |
1095379200000 | 3674.76 |
1095638400000 | 3642.02 |
1095724800000 | 3738.06 |
1095811200000 | 3739.88 |
1095897600000 | 3802.71 |
1095984000000 | 3808.99 |
1096243200000 | 3792.79 |
1096329600000 | 3884.2 |
1096416000000 | 3896.91 |
1096502400000 | 3921.1 |
1096588800000 | 4048.55 |
1096848000000 | 4083.82 |
1096934400000 | 4394.33 |
1097020800000 | 4455.67 |
1097107200000 | 4479.25 |
1097193600000 | 4477.44 |
1097452800000 | 4144.67 |
1097539200000 | 4030.29 |
1097625600000 | 4025.67 |
1097712000000 | 3996.48 |
1097798400000 | 4017.4 |
1098057600000 | 4031.33 |
1098144000000 | 4076.63 |
1098230400000 | 3963.81 |
1098316800000 | 3942.98 |
1098403200000 | 4009.36 |
1098662400000 | 3959.5 |
1098748800000 | 4001.06 |
1098835200000 | 4100.94 |
1098921600000 | 4091.29 |
1099008000000 | 4095.06 |
1099267200000 | 4085.7 |
1099353600000 | 4119.22 |
1099440000000 | 4154.96 |
1099526400000 | 4166.57 |
1099612800000 | 4175.13 |
1099872000000 | 4146.72 |
1099958400000 | 4177.45 |
1100044800000 | 4136.86 |
1100131200000 | 4103.77 |
1100217600000 | 4080.1 |
1100476800000 | 4071.06 |
1100563200000 | 4066.22 |
1100649600000 | 4154.26 |
1100736000000 | 4161.07 |
1100822400000 | 4148.19 |
1101081600000 | 4134.68 |
1101168000000 | 4189.85 |
1101254400000 | 4170.31 |
1101340800000 | 4124.21 |
1101427200000 | 4115.79 |
1101686400000 | 4083.04 |
1101772800000 | 4081.26 |
1101859200000 | 4082.29 |
1101945600000 | 4128.83 |
1102032000000 | 4120.88 |
1102291200000 | 4118.41 |
1102377600000 | 4168.37 |
1102464000000 | 4022.44 |
1102550400000 | 3950.29 |
1102636800000 | 3950.51 |
1102896000000 | 4015.98 |
1102982400000 | 4029.65 |
1103068800000 | 4055.01 |
1103155200000 | 4094.78 |
1103241600000 | 4116.16 |
1103500800000 | 4184.33 |
1103587200000 | 4175.73 |
1103673600000 | 4195.28 |
1103760000000 | 4207.77 |
1103846400000 | 4221.39 |
1104105600000 | 4279.95 |
1104192000000 | 4306.93 |
1104278400000 | 4313.54 |
1104364800000 | 4347.6 |
1104451200000 | 4343.2 |
1104710400000 | 4351.35 |
1104796800000 | 4281 |
1104883200000 | 4180.99 |
1104969600000 | 4123.44 |
1105056000000 | 4164.07 |
1105315200000 | 4180.04 |
1105401600000 | 4219.88 |
1105488000000 | 4287.91 |
1105574400000 | 4298.7 |
1105660800000 | 4305.06 |
1105920000000 | 4379.45 |
1106006400000 | 4327.63 |
1106092800000 | 4339.38 |
1106179200000 | 4317.41 |
1106265600000 | 4315.43 |
1106524800000 | 4362.36 |
1106611200000 | 4438.85 |
1106697600000 | 4476.45 |
1106784000000 | 4502.9 |
1106870400000 | 4540.56 |
1107129600000 | 4554.02 |
1107216000000 | 4613.84 |
1107302400000 | 4660.99 |
1107388800000 | 4691.78 |
1107475200000 | 4753.76 |
1107734400000 | 4753.37 |
1107820800000 | 4707.09 |
1107907200000 | 4660.84 |
1107993600000 | 4653.18 |
1108080000000 | 4675.28 |
1108339200000 | 4750.17 |
1108425600000 | 4807.54 |
1108512000000 | 4799.46 |
1108598400000 | 4810.56 |
1108684800000 | 4833.52 |
1108944000000 | 4824.12 |
1109030400000 | 4833.14 |
1109116800000 | 4840.7 |
1109203200000 | 4919.5 |
1109289600000 | 5020.68 |
1109548800000 | 5115.52 |
1109635200000 | 4993.74 |
1109721600000 | 4880.13 |
1109808000000 | 4908.31 |
1109894400000 | 4989.5 |
1110153600000 | 5101.16 |
1110240000000 | 5055.09 |
1110326400000 | 5089.89 |
1110412800000 | 4987.06 |
1110499200000 | 5007.63 |
1110758400000 | 4829.93 |
1110844800000 | 4745.33 |
1110931200000 | 4534.94 |
1111017600000 | 4467.91 |
1111104000000 | 4549.32 |
1111363200000 | 4418.41 |
1111449600000 | 4541.83 |
1111536000000 | 4366.37 |
1111622400000 | 4466.74 |
1111708800000 | 4501.78 |
1111968000000 | 4396.14 |
1112054400000 | 4353.04 |
1112140800000 | 4410.34 |
1112227200000 | 4516.15 |
1112313600000 | 4606.48 |
1112572800000 | 4459.14 |
1112659200000 | 4523.94 |
1112745600000 | 4601.42 |
1112832000000 | 4622.71 |
1112918400000 | 4592.11 |
1113177600000 | 4561.26 |
1113264000000 | 4514.95 |
1113350400000 | 4541.79 |
1113436800000 | 4412.59 |
1113523200000 | 4342.54 |
1113782400000 | 4238.56 |
1113868800000 | 4320.94 |
1113955200000 | 4335.05 |
1114041600000 | 4364.1 |
1114128000000 | 4430.69 |
1114387200000 | 4444.89 |
1114473600000 | 4396.42 |
1114560000000 | 4302.5 |
1114646400000 | 4178.88 |
1114732800000 | 4184 |
1114992000000 | 4225.8 |
1115078400000 | 4262.34 |
1115164800000 | 4345.95 |
1115251200000 | 4425.55 |
1115337600000 | 4386.95 |
1115596800000 | 4348.33 |
1115683200000 | 4327.61 |
1115769600000 | 4282.58 |
1115856000000 | 4289.62 |
1115942400000 | 4252.27 |
1116201600000 | 4182.29 |
1116288000000 | 4247.75 |
1116374400000 | 4307.28 |
1116460800000 | 4304.09 |
1116547200000 | 4319.63 |
1116806400000 | 4238.74 |
1116892800000 | 4261.44 |
1116979200000 | 4271.21 |
1117065600000 | 4263.04 |
1117152000000 | 4336.3 |
1117411200000 | 4360.7 |
1117497600000 | 4379.66 |
1117584000000 | 4372.51 |
1117670400000 | 4441.1 |
1117756800000 | 4435.06 |
1118016000000 | 4416.31 |
1118102400000 | 4436 |
1118188800000 | 4476.05 |
1118275200000 | 4425.54 |
1118361600000 | 4474.86 |
1118620800000 | 4450.25 |
1118707200000 | 4470.45 |
1118793600000 | 4507.46 |
1118880000000 | 4559.35 |
1118966400000 | 4563.13 |
1119225600000 | 4594.89 |
1119312000000 | 4615.65 |
1119398400000 | 4630.5 |
1119484800000 | 4640.54 |
1119571200000 | 4622.27 |
1119830400000 | 4584.35 |
1119916800000 | 4622.51 |
1120003200000 | 4645.96 |
1120089600000 | 4678.75 |
1120176000000 | 4744.99 |
1120435200000 | 4759.25 |
1120521600000 | 4722.34 |
1120608000000 | 4793.92 |
1120694400000 | 4775.48 |
1120780800000 | 4857.78 |
1121040000000 | 4854.34 |
1121126400000 | 4874.92 |
1121212800000 | 4923.85 |
1121299200000 | 4979.49 |
1121385600000 | 4907.33 |
1121644800000 | 4898.53 |
1121731200000 | 4921.94 |
1121817600000 | 4946.73 |
1121904000000 | 4995.12 |
1121990400000 | 4990.8 |
1122249600000 | 5016.89 |
1122336000000 | 4944.73 |
1122422400000 | 5023.61 |
1122508800000 | 5054.26 |
1122595200000 | 5101.29 |
1122854400000 | 5160.8 |
1122940800000 | 5188.25 |
1123027200000 | 5201.71 |
1123113600000 | 5256.43 |
1123200000000 | 5232.68 |
1123459200000 | 5261.37 |
1123545600000 | 5217.76 |
1123632000000 | 5241.2 |
1123718400000 | 5169.48 |
1123804800000 | 5002.7 |
1124064000000 | 4992.48 |
1124150400000 | 5061.8 |
1124236800000 | 4989.43 |
1124323200000 | 4961.3 |
1124409600000 | 4962.34 |
1124668800000 | 5066.41 |
1124755200000 | 5095.14 |
1124841600000 | 5098.54 |
1124928000000 | 5152.16 |
1125014400000 | 5224.13 |
1125273600000 | 5242.31 |
1125360000000 | 5302.49 |
1125446400000 | 5391.5 |
1125532800000 | 5534.97 |
1125619200000 | 5632.93 |
1125878400000 | 5639.53 |
1125964800000 | 5582.31 |
1126051200000 | 5516.79 |
1126137600000 | 5546.29 |
1126224000000 | 5703.85 |
1126483200000 | 5790.9 |
1126569600000 | 5719.29 |
1126656000000 | 5748.07 |
1126742400000 | 5819.65 |
1126828800000 | 5804.59 |
1127088000000 | 5853.17 |
1127174400000 | 5912.27 |
1127260800000 | 5991.94 |
1127347200000 | 5925.36 |
1127433600000 | 5915.91 |
1127692800000 | 5943.55 |
1127779200000 | 6026.52 |
1127865600000 | 5986.38 |
1127952000000 | 6024.51 |
1128038400000 | 6078.01 |
1128297600000 | 6343.52 |
1128384000000 | 6483.92 |
1128470400000 | 6256.4 |
1128556800000 | 5909.85 |
1128643200000 | 5961.66 |
1128902400000 | 6048.49 |
1128988800000 | 6086.25 |
1129075200000 | 5937.17 |
1129161600000 | 5684.93 |
1129248000000 | 5577.94 |
1129507200000 | 5688.05 |
1129593600000 | 5634.3 |
1129680000000 | 5449.4 |
1129766400000 | 5553.52 |
1129852800000 | 5600.61 |
1130112000000 | 5730.29 |
1130198400000 | 5684.3 |
1130284800000 | 5665.27 |
1130371200000 | 5633.68 |
1130457600000 | 5661.25 |
1130716800000 | 5769.58 |
1130803200000 | 5813.91 |
1130889600000 | 5938.78 |
1130976000000 | 6033.09 |
1131062400000 | 6013.25 |
1131321600000 | 6013.12 |
1131408000000 | 5995.32 |
1131494400000 | 6019.31 |
1131580800000 | 6022.13 |
1131667200000 | 5968.61 |
1131926400000 | 6041.55 |
1132012800000 | 5974.02 |
1132099200000 | 5978.66 |
1132185600000 | 6122.63 |
1132272000000 | 6144.35 |
1132531200000 | 6191.95 |
1132617600000 | 6096.04 |
1132704000000 | 6136.1 |
1132790400000 | 6095.4 |
1132876800000 | 6167.02 |
1133136000000 | 6175.32 |
1133222400000 | 6234.46 |
1133308800000 | 6248.34 |
1133395200000 | 6330.88 |
1133481600000 | 6378.32 |
1133740800000 | 6352.31 |
1133827200000 | 6325.94 |
1133913600000 | 6347.8 |
1134000000000 | 6417.93 |
1134086400000 | 6307.81 |
1134345600000 | 6426.32 |
1134432000000 | 6388.15 |
1134518400000 | 6420.94 |
1134604800000 | 6361.65 |
1134691200000 | 6427.19 |
1134950400000 | 6500.32 |
1135036800000 | 6517.97 |
1135123200000 | 6524.19 |
1135209600000 | 6565.76 |
1135296000000 | 6617.13 |
1135555200000 | 6618.88 |
1135641600000 | 6610.9 |
1135728000000 | 6653.04 |
1135814400000 | 6641.93 |
1135900800000 | 6611.84 |
1136160000000 | 6598.37 |
1136246400000 | 6724.93 |
1136332800000 | 6885.7 |
1136419200000 | 6948.89 |
1136505600000 | 7015.72 |
1136764800000 | 7056.34 |
1136851200000 | 7024.46 |
1136937600000 | 7046.72 |
1137024000000 | 7065.62 |
1137110400000 | 7046.61 |
1137369600000 | 7263.73 |
1137456000000 | 7260.1 |
1137542400000 | 7138.65 |
1137628800000 | 7301.27 |
1137715200000 | 7416.55 |
1137974400000 | 7421.9 |
1138060800000 | 7449.57 |
1138147200000 | 7561.39 |
1138233600000 | 7573.58 |
1138320000000 | 7711.71 |
1138579200000 | 7597.51 |
1138665600000 | 7488.29 |
1138752000000 | 7590.16 |
1138838400000 | 7612.01 |
1138924800000 | 7469.32 |
1139184000000 | 7614.87 |
1139270400000 | 7611.06 |
1139356800000 | 7454.21 |
1139443200000 | 7588.66 |
1139529600000 | 7560.32 |
1139788800000 | 7497.3 |
1139875200000 | 7407.7 |
1139961600000 | 7520.12 |
1140048000000 | 7618.71 |
1140134400000 | 7886.81 |
1140393600000 | 8076.04 |
1140480000000 | 8073.45 |
1140566400000 | 8101.92 |
1140652800000 | 8173.16 |
1140739200000 | 8231.24 |
1140998400000 | 8483.11 |
1141084800000 | 8273.44 |
1141171200000 | 8409.84 |
1141257600000 | 8536.96 |
1141344000000 | 8485.75 |
1141603200000 | 8499.67 |
1141689600000 | 7994.16 |
1141776000000 | 7730.94 |
1141862400000 | 7771.17 |
1141948800000 | 7652.28 |
1142208000000 | 7880.37 |
1142294400000 | 7640.06 |
1142380800000 | 7762.96 |
1142467200000 | 7829.75 |
1142553600000 | 8010.71 |
1142812800000 | 8016.05 |
1142899200000 | 7961.6 |
1142985600000 | 7973.93 |
1143072000000 | 8033.4 |
1143158400000 | 8027.95 |
1143417600000 | 8020.04 |
1143504000000 | 7946.91 |
1143590400000 | 7929.23 |
1143676800000 | 8189.66 |
1143763200000 | 8203.91 |
1144022400000 | 8369.38 |
1144108800000 | 8382.45 |
1144195200000 | 8446.41 |
1144281600000 | 8428.94 |
1144368000000 | 8473.9 |
1144627200000 | 8490.53 |
1144713600000 | 8407.64 |
1144800000000 | 8310.3 |
1144886400000 | 8251.9 |
1144972800000 | 8246.22 |
1145232000000 | 8314.03 |
1145318400000 | 8487.03 |
1145404800000 | 8568.33 |
1145491200000 | 8545.83 |
1145577600000 | 8596.71 |
1145836800000 | 8706.92 |
1145923200000 | 8707.19 |
1146009600000 | 8801 |
1146096000000 | 8548.24 |
1146182400000 | 8666.56 |
1146441600000 | 8669.03 |
1146528000000 | 8732.86 |
1146614400000 | 8735.45 |
1146700800000 | 8892.2 |
1146787200000 | 8944.82 |
1147046400000 | 9019.43 |
1147132800000 | 8981.32 |
1147219200000 | 8878.96 |
1147305600000 | 8930.49 |
1147392000000 | 8719.39 |
1147651200000 | 8185.15 |
1147737600000 | 8317.62 |
1147824000000 | 8131.32 |
1147910400000 | 8027.17 |
1147996800000 | 7947.43 |
1148256000000 | 7421.56 |
1148342400000 | 7831.79 |
1148428800000 | 7564.58 |
1148515200000 | 7714.5 |
1148601600000 | 8119.99 |
1148860800000 | 8240.88 |
1148947200000 | 8172.5 |
1149033600000 | 8094.16 |
1149120000000 | 8069.62 |
1149206400000 | 8305.74 |
1149465600000 | 8290.11 |
1149552000000 | 8064.99 |
1149638400000 | 8013.45 |
1149724800000 | 7695.44 |
1149811200000 | 7651.26 |
1150070400000 | 7500.74 |
1150156800000 | 7020.99 |
1150243200000 | 7119.77 |
1150329600000 | 7133.85 |
1150416000000 | 7146.29 |
1150675200000 | 7245.16 |
1150761600000 | 7173.01 |
1150848000000 | 7126.34 |
1150934400000 | 7129.7 |
1151020800000 | 7112.49 |
1151280000000 | 7121.76 |
1151366400000 | 7288.69 |
1151452800000 | 7381.21 |
1151539200000 | 7479.88 |
1151625600000 | 7790.49 |
1151884800000 | 7773.77 |
1151971200000 | 7822.88 |
1152057600000 | 7618.08 |
1152144000000 | 7875.63 |
1152230400000 | 7951.43 |
1152489600000 | 7969.86 |
1152576000000 | 7943.34 |
1152662400000 | 7980.16 |
1152748800000 | 7764.47 |
1152835200000 | 7588.94 |
1153094400000 | 7472.88 |
1153180800000 | 7574.35 |
1153267200000 | 7709.84 |
1153353600000 | 7915.69 |
1153440000000 | 7847.59 |
1153699200000 | 7836.41 |
1153785600000 | 7848.07 |
1153872000000 | 7936.05 |
1153958400000 | 8185 |
1154044800000 | 8170.69 |
1154304000000 | 8221.45 |
1154390400000 | 8144.51 |
1154476800000 | 8166.49 |
1154563200000 | 8052.04 |
1154649600000 | 8156.79 |
1154908800000 | 8131.85 |
1154995200000 | 8143.97 |
1155081600000 | 8224.72 |
1155168000000 | 8124.29 |
1155254400000 | 8094.69 |
1155513600000 | 8080.66 |
1155600000000 | 8100.79 |
1155686400000 | 8169.45 |
1155772800000 | 8153.19 |
1155859200000 | 7998.74 |
1156118400000 | 8073.73 |
1156204800000 | 8087.1 |
1156291200000 | 8052.73 |
1156377600000 | 7967.19 |
1156464000000 | 7922.21 |
1156723200000 | 7896.54 |
1156809600000 | 7966.02 |
1156896000000 | 8011.77 |
1156982400000 | 7959.5 |
1157068800000 | 7953.52 |
1157328000000 | 8104.11 |
1157414400000 | 8146.12 |
1157500800000 | 8049.35 |
1157587200000 | 7914.34 |
1157673600000 | 7951.52 |
1157932800000 | 7829.9 |
1158019200000 | 7954.11 |
1158105600000 | 7916.5 |
1158192000000 | 7896.36 |
1158278400000 | 7912.2 |
1158537600000 | 8023.33 |
1158624000000 | 8069.81 |
1158710400000 | 8016.67 |
1158796800000 | 7931.94 |
1158883200000 | 7761.68 |
1159142400000 | 7562.64 |
1159228800000 | 7643.53 |
1159315200000 | 7794.86 |
1159401600000 | 7835.26 |
1159488000000 | 7772.9 |
1159747200000 | 7862.63 |
1159833600000 | 7716.27 |
1159920000000 | 7757.89 |
1160006400000 | 7942.29 |
1160092800000 | 7943.23 |
1160352000000 | 8081.5 |
1160438400000 | 8121.83 |
1160524800000 | 8134.21 |
1160611200000 | 8179.18 |
1160697600000 | 8312.63 |
1160956800000 | 8307.12 |
1161043200000 | 8266.66 |
1161129600000 | 8363.43 |
1161216000000 | 8461.47 |
1161302400000 | 8396.83 |
1161561600000 | 8360.03 |
1161648000000 | 8398.42 |
1161734400000 | 8431.9 |
1161820800000 | 8557.04 |
1161907200000 | 8524.85 |
1162166400000 | 8413.15 |
1162252800000 | 8462.14 |
1162339200000 | 8487.26 |
1162425600000 | 8390.23 |
1162512000000 | 8440.83 |
1162771200000 | 8541.14 |
1162857600000 | 8664.04 |
1162944000000 | 8524.75 |
1163030400000 | 8651.78 |
1163116800000 | 8622.95 |
1163376000000 | 8588.08 |
1163462400000 | 8613.38 |
1163548800000 | 8621.65 |
1163635200000 | 8692.86 |
1163721600000 | 8611.28 |
1163980800000 | 8589.12 |
1164067200000 | 8630.6 |
1164153600000 | 8632.71 |
1164240000000 | 8620.47 |
1164326400000 | 8636.42 |
1164585600000 | 8663.62 |
1164672000000 | 8569.15 |
1164758400000 | 8732.61 |
1164844800000 | 8789.16 |
1164931200000 | 8796.08 |
1165190400000 | 8811.54 |
1165276800000 | 8943.37 |
1165363200000 | 9006.51 |
1165449600000 | 9089.41 |
1165536000000 | 9065.59 |
1165795200000 | 8960.16 |
1165881600000 | 9038.1 |
1165968000000 | 8955.17 |
1166054400000 | 9074.74 |
1166140800000 | 9054.06 |
1166400000000 | 9162.55 |
1166486400000 | 8983.23 |
1166572800000 | 9008.83 |
1166659200000 | 9091.58 |
1166745600000 | 9067.26 |
1167004800000 | 9082.58 |
1167091200000 | 9080.76 |
1167177600000 | 9117.7 |
1167264000000 | 9301.45 |
1167350400000 | 9321.7 |
1167696000000 | 9376.06 |
1167782400000 | 9407.11 |
1167868800000 | 9288.88 |
1167955200000 | 9086.44 |
1168214400000 | 9029.45 |
1168300800000 | 8814.28 |
1168387200000 | 8684.95 |
1168473600000 | 8841.24 |
1168560000000 | 8936.88 |
1168819200000 | 9142.21 |
1168905600000 | 9144.22 |
1168992000000 | 9101.83 |
1169078400000 | 9245.46 |
1169164800000 | 9271.53 |
1169424000000 | 9415.01 |
1169510400000 | 9390.34 |
1169596800000 | 9445.46 |
1169683200000 | 9418.35 |
1169769600000 | 9352.29 |
1170028800000 | 9276.88 |
1170115200000 | 9298.06 |
1170201600000 | 9421.41 |
1170288000000 | 9575.11 |
1170374400000 | 9678.36 |
1170633600000 | 9657.66 |
1170720000000 | 9709.56 |
1170806400000 | 9702.08 |
1170892800000 | 9574 |
1170979200000 | 9839.81 |
1171238400000 | 9657.48 |
1171324800000 | 9737.08 |
1171411200000 | 9817.84 |
1171497600000 | 9833.6 |
1171584000000 | 9899.95 |
1171843200000 | 9983.13 |
1171929600000 | 9988.51 |
1172016000000 | 10096.18 |
1172102400000 | 10252.63 |
1172188800000 | 10274.15 |
1172448000000 | 10321.79 |
1172534400000 | 9875.74 |
1172620800000 | 9651.76 |
1172707200000 | 9362.46 |
1172793600000 | 9398.48 |
1173052800000 | 9014.92 |
1173139200000 | 9207.26 |
1173225600000 | 9276.24 |
1173312000000 | 9477.34 |
1173398400000 | 9602.8 |
1173657600000 | 9614.75 |
1173744000000 | 9620.11 |
1173830400000 | 9422.16 |
1173916800000 | 9553.72 |
1174003200000 | 9617.38 |
1174262400000 | 9755.46 |
1174348800000 | 9687.36 |
1174435200000 | 9786.92 |
1174521600000 | 9949.43 |
1174608000000 | 9986.49 |
1174867200000 | 9991.63 |
1174953600000 | 9950.81 |
1175040000000 | 9933.52 |
1175126400000 | 10048.55 |
1175212800000 | 10051.61 |
1175472000000 | 10086.71 |
1175558400000 | 10237.8 |
1175644800000 | 10320.67 |
1175731200000 | 10414.07 |
1175817600000 | 10421.5 |
1176076800000 | 10389 |
1176163200000 | 10467.78 |
1176249600000 | 10502.41 |
1176336000000 | 10387.78 |
1176422400000 | 10473.38 |
1176681600000 | 10552.92 |
1176768000000 | 10526.23 |
1176854400000 | 10469.69 |
1176940800000 | 10394.19 |
1177027200000 | 10612.57 |
1177286400000 | 10611.61 |
1177372800000 | 10474.68 |
1177459200000 | 10577.76 |
1177545600000 | 10505.57 |
1177632000000 | 10312.42 |
1177891200000 | 10167.79 |
1177977600000 | 10097.09 |
1178064000000 | 10139.01 |
1178150400000 | 10235.02 |
1178236800000 | 10350.52 |
1178496000000 | 10339.1 |
1178582400000 | 10208.43 |
1178668800000 | 10232.25 |
1178755200000 | 10093.89 |
1178841600000 | 10097.65 |
1179100800000 | 10191.73 |
1179187200000 | 10189.71 |
1179273600000 | 10201.84 |
1179360000000 | 10141.81 |
1179446400000 | 10222.34 |
1179705600000 | 10264.07 |
1179792000000 | 10278.32 |
1179878400000 | 10156.8 |
1179964800000 | 10016.62 |
1180051200000 | 10073.02 |
1180310400000 | 10100.55 |
1180396800000 | 10044.2 |
1180483200000 | 9907.9 |
1180569600000 | 10173.1 |
1180656000000 | 10268.18 |
1180915200000 | 10287.44 |
1181001600000 | 10300.49 |
1181088000000 | 10229.17 |
1181174400000 | 10166.83 |
1181260800000 | 10036.98 |
1181520000000 | 10118.18 |
1181606400000 | 10082.7 |
1181692800000 | 10230.48 |
1181779200000 | 10433.79 |
1181865600000 | 10703.27 |
1182124800000 | 10837.06 |
1182211200000 | 10827.75 |
1182297600000 | 10927.16 |
1182384000000 | 10873.77 |
1182470400000 | 10888.73 |
1182729600000 | 10791.96 |
1182816000000 | 10853.22 |
1182902400000 | 10675.85 |
1182988800000 | 10767.16 |
1183075200000 | 10836.21 |
1183334400000 | 10934.23 |
1183420800000 | 11114.48 |
1183507200000 | 11218.89 |
1183593600000 | 11407.17 |
1183680000000 | 11431.8 |
1183939200000 | 11601.91 |
1184025600000 | 11498.28 |
1184112000000 | 11476.73 |
1184198400000 | 11793.74 |
1184284800000 | 11799.9 |
1184544000000 | 11719.69 |
1184630400000 | 11710.01 |
1184716800000 | 11559.57 |
1184803200000 | 11766.72 |
1184889600000 | 11660.31 |
1185148800000 | 11842.14 |
1185235200000 | 11732.68 |
1185321600000 | 11696.98 |
1185408000000 | 11419.62 |
1185494400000 | 11203.76 |
1185753600000 | 11174.34 |
1185840000000 | 11447.49 |
1185926400000 | 11287.27 |
1186012800000 | 11429.49 |
1186099200000 | 11556.08 |
1186358400000 | 11442.41 |
1186444800000 | 11533.17 |
1186531200000 | 11741.86 |
1186617600000 | 11352.21 |
1186704000000 | 11065.79 |
1186963200000 | 11209.09 |
1187049600000 | 11033.15 |
1187136000000 | 10655.88 |
1187222400000 | 9975.89 |
1187308800000 | 10187.77 |
1187568000000 | 10185.31 |
1187654400000 | 10092.92 |
1187740800000 | 10449.95 |
1187827200000 | 10673.2 |
1187913600000 | 10753.87 |
1188172800000 | 10815.42 |
1188259200000 | 10786.59 |
1188345600000 | 10840.63 |
1188432000000 | 10877.86 |
1188518400000 | 11152.82 |
1188777600000 | 11178.31 |
1188864000000 | 11174.8 |
1188950400000 | 11183.37 |
1189036800000 | 11236.92 |
1189123200000 | 11145.92 |
1189382400000 | 11105.93 |
1189468800000 | 11194.92 |
1189555200000 | 11200.07 |
1189641600000 | 11368.83 |
1189728000000 | 11367.22 |
1189987200000 | 11249.3 |
1190073600000 | 11307.85 |
1190160000000 | 11855.44 |
1190246400000 | 11925.87 |
1190332800000 | 12111.31 |
1190592000000 | 12054.08 |
1190678400000 | 11969.01 |
1190764800000 | 12139.49 |
1190851200000 | 12200.7 |
1190937600000 | 12166.8 |
1191196800000 | 12185.64 |
1191283200000 | 12268.46 |
1191369600000 | 12242.89 |
1191456000000 | 12310.67 |
1191542400000 | 12489.34 |
1191801600000 | 12433.33 |
1191888000000 | 12565.4 |
1191974400000 | 12507.97 |
1192060800000 | 12665.97 |
1192147200000 | 12535.05 |
1192406400000 | 12462.25 |
1192492800000 | 12338.97 |
1192579200000 | 12509.18 |
1192665600000 | 12439.47 |
1192752000000 | 12336.99 |
1193011200000 | 12036.92 |
1193097600000 | 12320.78 |
1193184000000 | 12237.53 |
1193270400000 | 12394.42 |
1193356800000 | 12568.55 |
1193616000000 | 12622.9 |
1193702400000 | 12605.17 |
1193788800000 | 12732.81 |
1193875200000 | 12641.04 |
1193961600000 | 12538.24 |
1194220800000 | 12410.24 |
1194307200000 | 12563.65 |
1194393600000 | 12465.55 |
1194480000000 | 12374.84 |
1194566400000 | 12058.46 |
1194825600000 | 11913.09 |
1194912000000 | 12004.12 |
1194998400000 | 12197.2 |
1195084800000 | 11975.15 |
1195171200000 | 11923.8 |
1195430400000 | 11790.17 |
1195516800000 | 11826.78 |
1195603200000 | 11543.74 |
1195689600000 | 11643.45 |
1195776000000 | 11663.86 |
1196035200000 | 11665.13 |
1196121600000 | 11434.02 |
1196208000000 | 11738.07 |
1196294400000 | 11867.96 |
1196380800000 | 12095.89 |
1196640000000 | 12073.69 |
1196726400000 | 12108.3 |
1196812800000 | 12302.54 |
1196899200000 | 12371.68 |
1196985600000 | 12552.44 |
1197244800000 | 12693.97 |
1197331200000 | 12724.83 |
1197417600000 | 12764.34 |
1197504000000 | 12496.97 |
1197590400000 | 12242.95 |
1197849600000 | 12016.82 |
1197936000000 | 12172.6 |
1198022400000 | 12123.43 |
1198108800000 | 12173.65 |
1198195200000 | 12229.36 |
1198454400000 | 12417.67 |
1198540800000 | 12458.58 |
1198627200000 | 12520.03 |
1198713600000 | 12618.51 |
1198800000000 | 12683.98 |
1199059200000 | 12680.43 |
1199232000000 | 12692.51 |
1199318400000 | 12577.63 |
1199404800000 | 12412.27 |
1199664000000 | 12334.03 |
1199750400000 | 12456.9 |
1199836800000 | 12318.74 |
1199923200000 | 12357.13 |
1200009600000 | 12336.09 |
1200268800000 | 12394.25 |
1200355200000 | 12221.69 |
1200441600000 | 11653.44 |
1200528000000 | 11494.52 |
1200614400000 | 11510.94 |
1200873600000 | 10754.64 |
1200960000000 | 10721.35 |
1201046400000 | 10447.12 |
1201132800000 | 11015.47 |
1201219200000 | 11129.69 |
1201478400000 | 10853.85 |
1201564800000 | 11056.42 |
1201651200000 | 11107.25 |
1201737600000 | 10928.06 |
1201824000000 | 11250.43 |
1202083200000 | 11509.2 |
1202169600000 | 11194.79 |
1202256000000 | 11097.37 |
1202342400000 | 10710.35 |
1202428800000 | 10645.28 |
1202688000000 | 10636.1 |
1202774400000 | 11028.38 |
1202860800000 | 11202.25 |
1202947200000 | 11287.69 |
1203033600000 | 11181.16 |
1203292800000 | 11371.32 |
1203379200000 | 11455.63 |
1203465600000 | 11274.95 |
1203552000000 | 11452.01 |
1203638400000 | 11354.14 |
1203897600000 | 11372.44 |
1203984000000 | 11477.44 |
1204070400000 | 11575.47 |
1204156800000 | 11582.31 |
1204243200000 | 11321.2 |
1204502400000 | 11075.49 |
1204588800000 | 11012.82 |
1204675200000 | 11172.94 |
1204761600000 | 11024.9 |
1204848000000 | 10743.02 |
1205107200000 | 10738.48 |
1205193600000 | 11018.76 |
1205280000000 | 11118.26 |
1205366400000 | 10980.32 |
1205452800000 | 11012.51 |
1205712000000 | 10415.64 |
1205798400000 | 10709.77 |
1205884800000 | 10632.24 |
1205971200000 | 10328.38 |
1206057600000 | 10308.84 |
1206316800000 | 10418.14 |
1206403200000 | 10549.82 |
1206489600000 | 10572.6 |
1206576000000 | 10617.66 |
1206662400000 | 10446.29 |
1206921600000 | 10367.58 |
1207008000000 | 10505.57 |
1207094400000 | 10587.36 |
1207180800000 | 10454.84 |
1207267200000 | 10566.06 |
1207526400000 | 10708.95 |
1207612800000 | 10623.23 |
1207699200000 | 10722.34 |
1207785600000 | 10679.3 |
1207872000000 | 10536.44 |
1208131200000 | 10473.07 |
1208217600000 | 10495.46 |
1208304000000 | 10634.6 |
1208390400000 | 10624.48 |
1208476800000 | 10659.63 |
1208736000000 | 10780.01 |
1208822400000 | 10746.79 |
1208908800000 | 10820.67 |
1208995200000 | 10817.71 |
1209081600000 | 10867.95 |
1209340800000 | 10953.73 |
1209427200000 | 10807.86 |
1209513600000 | 10965.56 |
1209600000000 | 10881.2 |
1209686400000 | 11052.84 |
1209945600000 | 11091.66 |
1210032000000 | 11186.26 |
1210118400000 | 11238.49 |
1210204800000 | 11303.21 |
1210291200000 | 11346.5 |
1210550400000 | 11404.43 |
1210636800000 | 11464.51 |
1210723200000 | 11651.91 |
1210809600000 | 11808.28 |
1210896000000 | 11933.42 |
1211155200000 | 12097.77 |
1211241600000 | 12070.77 |
1211328000000 | 12354.79 |
1211414400000 | 11840.7 |
1211500800000 | 11853.45 |
1211760000000 | 11842.18 |
1211846400000 | 11724.03 |
1211932800000 | 11756.47 |
1212019200000 | 11737.14 |
1212105600000 | 11690 |
1212364800000 | 11780.47 |
1212451200000 | 11776.19 |
1212537600000 | 11425.01 |
1212624000000 | 11528.87 |
1212710400000 | 11546.22 |
1212969600000 | 11437.34 |
1213056000000 | 11178.94 |
1213142400000 | 11052.38 |
1213228800000 | 11081.77 |
1213315200000 | 10999.62 |
1213574400000 | 11127.79 |
1213660800000 | 11268.39 |
1213747200000 | 11178.24 |
1213833600000 | 11156.25 |
1213920000000 | 11165.85 |
1214179200000 | 10981.97 |
1214265600000 | 10832.64 |
1214352000000 | 10836.47 |
1214438400000 | 10892.34 |
1214524800000 | 10684.17 |
1214784000000 | 10574.43 |
1214870400000 | 10234.95 |
1214956800000 | 10321.67 |
1215043200000 | 10236.97 |
1215129600000 | 10053.78 |
1215388800000 | 10085.17 |
1215475200000 | 9932.86 |
1215561600000 | 10023.71 |
1215648000000 | 9976.29 |
1215734400000 | 9878.59 |
1215993600000 | 10039.24 |
1216080000000 | 10014.7 |
1216166400000 | 10107.44 |
1216252800000 | 10463.12 |
1216339200000 | 10554.5 |
1216598400000 | 10683.88 |
1216684800000 | 10792.49 |
1216771200000 | 10797.23 |
1216857600000 | 10673.17 |
1216944000000 | 10256.86 |
1217203200000 | 10190.55 |
1217289600000 | 10040.5 |
1217376000000 | 10147.98 |
1217462400000 | 10275.56 |
1217548800000 | 10191.72 |
1217808000000 | 10300.33 |
1217894400000 | 10195.92 |
1217980800000 | 10138.93 |
1218067200000 | 10082.64 |
1218153600000 | 9574.35 |
1218412800000 | 9770.78 |
1218499200000 | 9851.71 |
1218585600000 | 9764.47 |
1218672000000 | 9820.51 |
1218758400000 | 9825.71 |
1219017600000 | 9812.55 |
1219104000000 | 9456.55 |
1219190400000 | 9486.9 |
1219276800000 | 9570.5 |
1219363200000 | 9575.35 |
1219622400000 | 9496.27 |
1219708800000 | 9227.44 |
1219795200000 | 9230.83 |
1219881600000 | 9406.18 |
1219968000000 | 9452.38 |
1220227200000 | 9374.49 |
1220313600000 | 9434.06 |
1220400000000 | 9197.86 |
1220486400000 | 8878.55 |
1220572800000 | 8525.65 |
1220832000000 | 8620.19 |
1220918400000 | 8279.15 |
1221004800000 | 8155.45 |
1221091200000 | 7906.92 |
1221177600000 | 8178.1 |
1221436800000 | 7766.2 |
1221523200000 | 6965.07 |
1221609600000 | 6793.37 |
1221696000000 | 6830.17 |
1221782400000 | 7638.51 |
1222041600000 | 7622.88 |
1222128000000 | 7447.1 |
1222214400000 | 7435.61 |
1222300800000 | 7551.62 |
1222387200000 | 7587.58 |
1222646400000 | 7352.14 |
1222732800000 | 7277.25 |
1222819200000 | 7088.42 |
1222905600000 | 6877.53 |
1222992000000 | 6615.99 |
1223251200000 | 5688.2 |
1223337600000 | 5651.42 |
1223424000000 | 5182.95 |
1223510400000 | 5296.74 |
1223596800000 | 4909.32 |
1223856000000 | 5173.09 |
1223942400000 | 5649.43 |
1224028800000 | 5207.61 |
1224115200000 | 4723.5 |
1224201600000 | 4462.76 |
1224460800000 | 4505.25 |
1224547200000 | 4520.68 |
1224633600000 | 4128.34 |
1224720000000 | 3933.51 |
1224806400000 | 3561.51 |
1225065600000 | 3520.36 |
1225152000000 | 3697.9 |
1225238400000 | 4039.49 |
1225324800000 | 4424.99 |
1225411200000 | 4451.04 |
1225670400000 | 4497.2 |
1225756800000 | 4713.33 |
1225843200000 | 4728.89 |
1225929600000 | 4318.6 |
1226016000000 | 4348.15 |
1226275200000 | 4389.73 |
1226361600000 | 3955.12 |
1226448000000 | 3833.21 |
1226534400000 | 3683.72 |
1226620800000 | 3793.28 |
1226880000000 | 3613.76 |
1226966400000 | 3463.93 |
1227052800000 | 3324.9 |
1227139200000 | 3040.06 |
1227225600000 | 3153.03 |
1227484800000 | 3549.15 |
1227571200000 | 3665.59 |
1227657600000 | 3759.68 |
1227744000000 | 3943.02 |
1227830400000 | 3832.15 |
1228089600000 | 3670.9 |
1228176000000 | 3748.41 |
1228262400000 | 3725.77 |
1228348800000 | 3856.93 |
1228435200000 | 3732.84 |
1228694400000 | 4043.97 |
1228780800000 | 4091.35 |
1228867200000 | 4137.77 |
1228953600000 | 4219.76 |
1229040000000 | 4109.96 |
1229299200000 | 4223.18 |
1229385600000 | 4307.39 |
1229472000000 | 4519.44 |
1229558400000 | 4442.97 |
1229644800000 | 4273.45 |
1229904000000 | 4270.84 |
1229990400000 | 4326.32 |
1230076800000 | 4193.75 |
1230163200000 | 4141.67 |
1230249600000 | 4107.39 |
1230508800000 | 4140.26 |
1230595200000 | 4106.54 |
1230681600000 | 4040.42 |
1230854400000 | 4131.12 |
1231113600000 | 4215.27 |
1231200000000 | 4276.11 |
1231286400000 | 4243.36 |
1231372800000 | 4145.9 |
1231459200000 | 4101.82 |
1231718400000 | 4051.35 |
1231804800000 | 3996.57 |
1231891200000 | 3854.9 |
1231977600000 | 3732.99 |
1232064000000 | 3761.76 |
1232323200000 | 3609.49 |
1232409600000 | 3489.21 |
1232496000000 | 3484.78 |
1232582400000 | 3416.13 |
1232668800000 | 3369.4 |
1232928000000 | 3672.85 |
1233014400000 | 3711.25 |
1233100800000 | 3719.32 |
1233187200000 | 3601.51 |
1233273600000 | 3479.43 |
1233532800000 | 3417.14 |
1233619200000 | 3459.9 |
1233705600000 | 3502.31 |
1233792000000 | 3513.5 |
1233878400000 | 3677.68 |
1234137600000 | 3788.72 |
1234224000000 | 3783.06 |
1234310400000 | 3727.42 |
1234396800000 | 3547.64 |
1234483200000 | 3677.76 |
1234742400000 | 3553.29 |
1234828800000 | 3366.11 |
1234915200000 | 3266.31 |
1235001600000 | 3393.7 |
1235088000000 | 3299.86 |
1235347200000 | 3331.02 |
1235433600000 | 3304.33 |
1235520000000 | 3304.48 |
1235606400000 | 3385.86 |
1235692800000 | 3336.12 |
1235952000000 | 3279.29 |
1236038400000 | 3245.09 |
1236124800000 | 3302.23 |
1236211200000 | 3260.62 |
1236297600000 | 3304.27 |
1236556800000 | 3308.71 |
1236643200000 | 3428.23 |
1236729600000 | 3438.16 |
1236816000000 | 3445.79 |
1236902400000 | 3500.79 |
1237161600000 | 3634 |
1237248000000 | 3583.89 |
1237334400000 | 3603.48 |
1237420800000 | 3847.89 |
1237507200000 | 3878.27 |
1237766400000 | 4075.34 |
1237852800000 | 3998.5 |
1237939200000 | 4130.54 |
1238025600000 | 4162.89 |
1238112000000 | 4050.2 |
1238371200000 | 3929.33 |
1238457600000 | 4016.32 |
1238544000000 | 4077.17 |
1238630400000 | 4304.4 |
1238716800000 | 4345.66 |
1238976000000 | 4353.38 |
1239062400000 | 4325.16 |
1239148800000 | 4476.59 |
1239235200000 | 4657.56 |
1239321600000 | 4669.78 |
1239580800000 | 4689.97 |
1239667200000 | 4736.62 |
1239753600000 | 4751.84 |
1239840000000 | 4826.37 |
1239926400000 | 4811.06 |
1240185600000 | 4606.45 |
1240272000000 | 4610.88 |
1240358400000 | 4730.57 |
1240444800000 | 4785.69 |
1240531200000 | 4876.09 |
1240790400000 | 4796.91 |
1240876800000 | 4722.59 |
1240963200000 | 4917.33 |
1241049600000 | 4953.81 |
1241136000000 | 4981.03 |
1241395200000 | 5134 |
1241481600000 | 5182.23 |
1241568000000 | 5257.01 |
1241654400000 | 5329.09 |
1241740800000 | 5392.93 |
1242000000000 | 5395.93 |
1242086400000 | 5505.44 |
1242172800000 | 5322.33 |
1242259200000 | 5253.14 |
1242345600000 | 5293.47 |
1242604800000 | 5360.89 |
1242691200000 | 5561.07 |
1242777600000 | 5771.12 |
1242864000000 | 5564.24 |
1242950400000 | 5679.61 |
1243209600000 | 5733.7 |
1243296000000 | 5633.61 |
1243382400000 | 5702.67 |
1243468800000 | 5712.02 |
1243555200000 | 5842.83 |
1243814400000 | 6128.37 |
1243900800000 | 6158.68 |
1243987200000 | 5925.91 |
1244073600000 | 5892.65 |
1244160000000 | 5983.56 |
1244419200000 | 5830.95 |
1244505600000 | 5920.14 |
1244592000000 | 6065.2 |
1244678400000 | 6098.7 |
1244764800000 | 6093.38 |
1245024000000 | 5914.86 |
1245110400000 | 5951.97 |
1245196800000 | 5805.26 |
1245283200000 | 5832.42 |
1245369600000 | 5842.48 |
1245628800000 | 5459.66 |
1245715200000 | 5327.63 |
1245801600000 | 5529.89 |
1245888000000 | 5448.68 |
1245974400000 | 5546.27 |
1246233600000 | 5628.25 |
1246320000000 | 5633.09 |
1246406400000 | 5834.66 |
1246492800000 | 5691.93 |
1246579200000 | 5706.26 |
1246838400000 | 5519.27 |
1246924800000 | 5546.97 |
1247011200000 | 5407.72 |
1247097600000 | 5397.27 |
1247184000000 | 5189.34 |
1247443200000 | 5200.46 |
1247529600000 | 5313.52 |
1247616000000 | 5592.01 |
1247702400000 | 5612.32 |
1247788800000 | 5644.16 |
1248048000000 | 5928.31 |
1248134400000 | 5986.75 |
1248220800000 | 5944.63 |
1248307200000 | 6188.65 |
1248393600000 | 6231.99 |
1248652800000 | 6303.91 |
1248739200000 | 6165.03 |
1248825600000 | 6055.55 |
1248912000000 | 6336.27 |
1248998400000 | 6395.36 |
1249257600000 | 6730.05 |
1249344000000 | 6762.58 |
1249430400000 | 6740.79 |
1249516800000 | 6742.82 |
1249603200000 | 6756.6 |
1249862400000 | 6772.58 |
1249948800000 | 6547.42 |
1250035200000 | 6652.75 |
1250121600000 | 6899 |
1250208000000 | 6786.61 |
1250467200000 | 6545.65 |
1250553600000 | 6649.67 |
1250640000000 | 6649.21 |
1250726400000 | 6814.88 |
1250812800000 | 7034.75 |
1251072000000 | 7202.98 |
1251158400000 | 7198.42 |
1251244800000 | 7022.5 |
1251331200000 | 6923.52 |
1251417600000 | 7125.02 |
1251676800000 | 7056.48 |
1251763200000 | 6991.41 |
1251849600000 | 6715.62 |
1251936000000 | 6831.32 |
1252022400000 | 6849.38 |
1252281600000 | 7041.97 |
1252368000000 | 7160.86 |
1252454400000 | 7208.43 |
1252540800000 | 7154.11 |
1252627200000 | 7322.65 |
1252886400000 | 7256.53 |
1252972800000 | 7295.92 |
1253059200000 | 7476.91 |
1253145600000 | 7545.77 |
1253232000000 | 7662.74 |
1253491200000 | 7514.36 |
1253577600000 | 7711.9 |
1253664000000 | 7724.91 |
1253750400000 | 7712.93 |
1253836800000 | 7669.38 |
1254096000000 | 7685.96 |
1254182400000 | 7653.7 |
1254268800000 | 7586.88 |
1254355200000 | 7689.38 |
1254441600000 | 7443.69 |
1254700800000 | 7503.66 |
1254787200000 | 7782.65 |
1254873600000 | 7729.38 |
1254960000000 | 7923.06 |
1255046400000 | 7954.15 |
1255305600000 | 8144.22 |
1255392000000 | 8074.09 |
1255478400000 | 8293.67 |
1255564800000 | 8246.71 |
1255651200000 | 8124.89 |
1255910400000 | 8295.94 |
1255996800000 | 8410.5 |
1256083200000 | 8371.7 |
1256169600000 | 8257.43 |
1256256000000 | 8351.61 |
1256515200000 | 8267.83 |
1256601600000 | 7983.04 |
1256688000000 | 7638.73 |
1256774400000 | 7825.25 |
1256860800000 | 7594.86 |
1257120000000 | 7646.08 |
1257206400000 | 7366.5 |
1257292800000 | 7601.61 |
1257379200000 | 7701.95 |
1257465600000 | 7660.47 |
1257724800000 | 7965.27 |
1257811200000 | 8099.59 |
1257897600000 | 8209.67 |
1257984000000 | 8129.1 |
1258070400000 | 8126.61 |
1258329600000 | 8359.95 |
1258416000000 | 8217.6 |
1258502400000 | 8268.86 |
1258588800000 | 8138.95 |
1258675200000 | 8065.86 |
1258934400000 | 8275.17 |
1259020800000 | 8219.42 |
1259107200000 | 8198.6 |
1259193600000 | 7891.87 |
1259280000000 | 7921.87 |
1259539200000 | 7960.66 |
1259625600000 | 8199.23 |
1259712000000 | 8281.07 |
1259798400000 | 8451.23 |
1259884800000 | 8588.08 |
1260144000000 | 8495.49 |
1260230400000 | 8275.55 |
1260316800000 | 8256.08 |
1260403200000 | 8337.44 |
1260489600000 | 8420.85 |
1260748800000 | 8511.61 |
1260835200000 | 8461.53 |
1260921600000 | 8554.84 |
1261008000000 | 8263.97 |
1261094400000 | 8274.54 |
1261353600000 | 8374.58 |
1261440000000 | 8345.2 |
1261526400000 | 8396.47 |
1261612800000 | 8417.76 |
1261699200000 | 8437.52 |
1261958400000 | 8478.8 |
1262044800000 | 8495.17 |
1262131200000 | 8450.01 |
1262217600000 | 8507.25 |
1262563200000 | 8684.6 |
1262649600000 | 8758.47 |
1262736000000 | 8734.86 |
1262822400000 | 8716.48 |
1262908800000 | 8746.25 |
1263168000000 | 9061.3 |
1263254400000 | 8990.96 |
1263340800000 | 9164.13 |
1263427200000 | 9296.04 |
1263513600000 | 9210.89 |
1263772800000 | 9372.01 |
1263859200000 | 9370.33 |
1263945600000 | 9156.78 |
1264032000000 | 9020.08 |
1264118400000 | 8875.72 |
1264377600000 | 8913.01 |
1264464000000 | 8740.29 |
1264550400000 | 8699.43 |
1264636800000 | 8801.46 |
1264723200000 | 8845.41 |
1264982400000 | 8835.34 |
1265068800000 | 8878.82 |
1265155200000 | 8895.51 |
1265241600000 | 8539.36 |
1265328000000 | 8133.86 |
1265587200000 | 7979.31 |
1265673600000 | 8199.18 |
1265760000000 | 8233.15 |
1265846400000 | 8286.79 |
1265932800000 | 8234.83 |
1266192000000 | 8299.81 |
1266278400000 | 8489.2 |
1266364800000 | 8571.12 |
1266451200000 | 8519.53 |
1266537600000 | 8517.46 |
1266796800000 | 8501.04 |
1266883200000 | 8335.06 |
1266969600000 | 8247.32 |
1267056000000 | 8122.63 |
1267142400000 | 8419.58 |
1267401600000 | 8596 |
1267488000000 | 8761.47 |
1267574400000 | 8812.48 |
1267660800000 | 8739.44 |
1267747200000 | 8894.58 |
1268006400000 | 8949.76 |
1268092800000 | 8911.41 |
1268179200000 | 8966.41 |
1268265600000 | 8955.53 |
1268352000000 | 9041.24 |
1268611200000 | 8973.79 |
1268697600000 | 9169.14 |
1268784000000 | 9352.48 |
1268870400000 | 9170.35 |
1268956800000 | 9100.22 |
1269216000000 | 9096.42 |
1269302400000 | 9185.26 |
1269388800000 | 9129.7 |
1269475200000 | 9292.75 |
1269561600000 | 9383.92 |
1269820800000 | 9571.38 |
1269907200000 | 9674.82 |
1269993600000 | 9658.93 |
1270080000000 | 9890.59 |
1270166400000 | 9929.98 |
1270425600000 | 9986.24 |
1270512000000 | 10069.59 |
1270598400000 | 10018.94 |
1270684800000 | 9993.84 |
1270771200000 | 10138.04 |
1271030400000 | 10157.93 |
1271116800000 | 10175.32 |
1271203200000 | 10417.17 |
1271289600000 | 10384.26 |
1271376000000 | 10150.52 |
1271635200000 | 9950.35 |
1271721600000 | 10135.09 |
1271808000000 | 10127.51 |
1271894400000 | 9875.98 |
1271980800000 | 10054.86 |
1272240000000 | 10234.79 |
1272326400000 | 10023.26 |
1272412800000 | 9755.96 |
1272499200000 | 9940.51 |
1272585600000 | 9929.66 |
1272844800000 | 9881.64 |
1272931200000 | 9446.84 |
1273017600000 | 9049.26 |
1273104000000 | 8798.56 |
1273190400000 | 8146.71 |
1273449600000 | 8917.88 |
1273536000000 | 8873.98 |
1273622400000 | 9300.78 |
1273708800000 | 9263.26 |
1273795200000 | 8909.05 |
1274054400000 | 8820.81 |
1274140800000 | 8953.67 |
1274227200000 | 8583.33 |
1274313600000 | 8164.57 |
1274400000000 | 8326.75 |
1274659200000 | 8367.37 |
1274745600000 | 7903.42 |
1274832000000 | 8486.84 |
1274918400000 | 8649.28 |
1275004800000 | 8744.59 |
1275264000000 | 8706.18 |
1275350400000 | 8567.79 |
1275436800000 | 8593.58 |
1275523200000 | 8668.96 |
1275609600000 | 8382.87 |
1275868800000 | 8231.26 |
1275955200000 | 8179.2 |
1276041600000 | 8326.5 |
1276128000000 | 8455.25 |
1276214400000 | 8396.96 |
1276473600000 | 8575.88 |
1276560000000 | 8653.68 |
1276646400000 | 8646.42 |
1276732800000 | 8637.82 |
1276819200000 | 8737.27 |
1277078400000 | 8906.57 |
1277164800000 | 8843.06 |
1277251200000 | 8627.53 |
1277337600000 | 8575.72 |
1277424000000 | 8490.04 |
1277683200000 | 8540.5 |
1277769600000 | 8296.34 |
1277856000000 | 8328.78 |
1277942400000 | 8241.88 |
1278028800000 | 8459.54 |
1278288000000 | 8432.78 |
1278374400000 | 8629.24 |
1278460800000 | 8673.7 |
1278547200000 | 8765.41 |
1278633600000 | 8790.92 |
1278892800000 | 8816.94 |
1278979200000 | 8914.5 |
1279065600000 | 8958.74 |
1279152000000 | 9016.53 |
1279238400000 | 8942.89 |
1279497600000 | 8913.85 |
1279584000000 | 8960.46 |
1279670400000 | 9136.99 |
1279756800000 | 9302.34 |
1279843200000 | 9258.99 |
1280102400000 | 9341.96 |
1280188800000 | 9454.35 |
1280275200000 | 9419.83 |
1280361600000 | 9483.44 |
1280448000000 | 9413.49 |
1280707200000 | 9711.4 |
1280793600000 | 9660.65 |
1280880000000 | 9732.42 |
1280966400000 | 9717.8 |
1281052800000 | 9839.18 |
1281312000000 | 9889.66 |
1281398400000 | 9689.33 |
1281484800000 | 9407.65 |
1281571200000 | 9395.1 |
1281657600000 | 9356.25 |
1281916800000 | 9432.15 |
1282003200000 | 9529.98 |
1282089600000 | 9517.79 |
1282176000000 | 9449.62 |
1282262400000 | 9287.5 |
1282521600000 | 9225.31 |
1282608000000 | 9070.5 |
1282694400000 | 9012.94 |
1282780800000 | 9180.96 |
1282867200000 | 9258.7 |
1283126400000 | 9256.56 |
1283212800000 | 9329.56 |
1283299200000 | 9502.15 |
1283385600000 | 9551.51 |
1283472000000 | 9630.12 |
1283731200000 | 9633.47 |
1283817600000 | 9506.9 |
1283904000000 | 9587.67 |
1283990400000 | 9618.44 |
1284076800000 | 9590.52 |
1284336000000 | 9798.5 |
1284422400000 | 9853.17 |
1284508800000 | 9863.19 |
1284595200000 | 9802.36 |
1284681600000 | 9745.14 |
1284940800000 | 9797.37 |
1285027200000 | 9820.05 |
1285113600000 | 9950 |
1285200000000 | 9824.71 |
1285286400000 | 9990.51 |
1285545600000 | 10019.84 |
1285632000000 | 10060.56 |
1285718400000 | 10117.5 |
1285804800000 | 10298.23 |
1285891200000 | 10381.45 |
1286150400000 | 10360 |
1286236800000 | 10537.05 |
1286323200000 | 10661.44 |
1286409600000 | 10626.28 |
1286496000000 | 10591.49 |
1286755200000 | 10681 |
1286841600000 | 10608.21 |
1286928000000 | 10804.69 |
1287014400000 | 10838.6 |
1287100800000 | 10754.89 |
1287360000000 | 10813.36 |
1287446400000 | 10571.57 |
1287532800000 | 10673.5 |
1287619200000 | 10796.55 |
1287705600000 | 10728.65 |
1287964800000 | 10862.76 |
1288051200000 | 10808.71 |
1288137600000 | 10511.17 |
1288224000000 | 10640.73 |
1288310400000 | 10631.33 |
1288569600000 | 10626.75 |
1288656000000 | 10693.79 |
1288742400000 | 10699.17 |
1288828800000 | 10990.27 |
1288915200000 | 10921.02 |
1289174400000 | 10892.81 |
1289260800000 | 11092.23 |
1289347200000 | 10847.68 |
1289433600000 | 10759.1 |
1289520000000 | 10760 |
1289779200000 | 10715.9 |
1289865600000 | 10502.27 |
1289952000000 | 10493.19 |
1290038400000 | 10677.09 |
1290124800000 | 10634.44 |
1290384000000 | 10564.58 |
1290470400000 | 10288.36 |
1290556800000 | 10324.12 |
1290643200000 | 10367.15 |
1290729600000 | 10150.96 |
1290988800000 | 9956.07 |
1291075200000 | 10026.79 |
1291161600000 | 10268.43 |
1291248000000 | 10450.59 |
1291334400000 | 10607.99 |
1291593600000 | 10626.94 |
1291680000000 | 10785.55 |
1291766400000 | 10537.55 |
1291852800000 | 10491.67 |
1291939200000 | 10439.95 |
1292198400000 | 10773.74 |
1292284800000 | 10815.8 |
1292371200000 | 10875.02 |
1292457600000 | 10681.99 |
1292544000000 | 10606.92 |
1292803200000 | 10535.32 |
1292889600000 | 10691.08 |
1292976000000 | 10745.77 |
1293062400000 | 10813.73 |
1293148800000 | 10807.6 |
1293408000000 | 10779.29 |
1293494400000 | 10774.8 |
1293580800000 | 10867.25 |
1293667200000 | 10780.22 |
1293753600000 | 10870.21 |
1294012800000 | 10949.12 |
1294099200000 | 11122.23 |
1294185600000 | 11073.47 |
1294272000000 | 11046.09 |
1294358400000 | 10947.59 |
1294617600000 | 10786.37 |
1294704000000 | 10896.68 |
1294790400000 | 11257.6 |
1294876800000 | 11333.72 |
1294963200000 | 11285.99 |
1295222400000 | 11226.49 |
1295308800000 | 11310.44 |
1295395200000 | 11224.9 |
1295481600000 | 10918.38 |
1295568000000 | 11102.22 |
1295827200000 | 10997.32 |
1295913600000 | 11023.74 |
1296000000000 | 11131.34 |
1296086400000 | 11051.29 |
1296172800000 | 10675.51 |
1296432000000 | 10697.01 |
1296518400000 | 10936.85 |
1296604800000 | 11043.58 |
1296691200000 | 10814.7 |
1296777600000 | 10914.82 |
1297036800000 | 10956.21 |
1297123200000 | 10946.73 |
1297209600000 | 10885.02 |
1297296000000 | 10696.32 |
1297382400000 | 10786.67 |
1297641600000 | 10792.95 |
1297728000000 | 10761.79 |
1297814400000 | 10732.29 |
1297900800000 | 10723.2 |
1297987200000 | 10735.38 |
1298246400000 | 10740.56 |
1298332800000 | 10630.5 |
1298419200000 | 10510.06 |
1298505600000 | 10349.13 |
1298592000000 | 10593.53 |
1298851200000 | 10730.05 |
1298937600000 | 10584.26 |
1299024000000 | 10665.89 |
1299110400000 | 10845.45 |
1299196800000 | 10825.91 |
1299456000000 | 10740.5 |
1299542400000 | 10812.26 |
1299628800000 | 10860.91 |
1299715200000 | 10705.41 |
1299801600000 | 10589.88 |
1300060800000 | 10668.93 |
1300147200000 | 10447.37 |
1300233600000 | 10350.04 |
1300320000000 | 10509.35 |
1300406400000 | 10678.11 |
1300665600000 | 10847.01 |
1300752000000 | 10881.92 |
1300838400000 | 10916.1 |
1300924800000 | 11118.14 |
1301011200000 | 11138.37 |
1301270400000 | 11162.45 |
1301356800000 | 11045.41 |
1301443200000 | 11143.71 |
1301529600000 | 11231.95 |
1301616000000 | 11341.98 |
1301875200000 | 11369.86 |
1301961600000 | 11343.72 |
1302048000000 | 11574.93 |
1302134400000 | 11515.85 |
1302220800000 | 11530.55 |
1302480000000 | 11476.24 |
1302566400000 | 11326.73 |
1302652800000 | 11413.51 |
1302739200000 | 11273.1 |
1302825600000 | 11295.62 |
1303084800000 | 10920.83 |
1303171200000 | 11148.51 |
1303257600000 | 11292.28 |
1303344000000 | 11379.42 |
1303430400000 | 11410 |
1303689600000 | 11400.05 |
1303776000000 | 11442.6 |
1303862400000 | 11344.44 |
1303948800000 | 11460.69 |
1304035200000 | 11498.71 |
1304294400000 | 11548.21 |
1304380800000 | 11321.41 |
1304467200000 | 11192.3 |
1304553600000 | 11059.06 |
1304640000000 | 11074.6 |
1304899200000 | 10937.05 |
1304985600000 | 10985.17 |
1305072000000 | 10877.17 |
1305158400000 | 10723.66 |
1305244800000 | 10638.33 |
1305504000000 | 10665.31 |
1305590400000 | 10457.98 |
1305676800000 | 10519.67 |
1305763200000 | 10643.78 |
1305849600000 | 10604.44 |
1306108800000 | 10274.77 |
1306195200000 | 10488.82 |
1306281600000 | 10455.64 |
1306368000000 | 10531.69 |
1306454400000 | 10596.38 |
1306713600000 | 10597.66 |
1306800000000 | 10834.86 |
1306886400000 | 10849.33 |
1306972800000 | 10818.44 |
1307059200000 | 10886.47 |
1307318400000 | 10875.23 |
1307404800000 | 11015.96 |
1307491200000 | 10947.11 |
1307577600000 | 10977.98 |
1307664000000 | 10894.27 |
1307923200000 | 10881.89 |
1308009600000 | 10995.49 |
1308096000000 | 10896.85 |
1308182400000 | 10836.08 |
1308268800000 | 11276.07 |
1308528000000 | 10994.66 |
1308614400000 | 10993.23 |
1308700800000 | 10943.28 |
1308787200000 | 10634.93 |
1308873600000 | 10713.77 |
1309132800000 | 10791.32 |
1309219200000 | 10811.18 |
1309305600000 | 10926.66 |
1309392000000 | 10964.06 |
1309478400000 | 10994.65 |
1309737600000 | 11033.78 |
1309824000000 | 11044.9 |
1309910400000 | 10907.8 |
1309996800000 | 11129.23 |
1310083200000 | 11041.56 |
1310342400000 | 10843.84 |
1310428800000 | 10735.91 |
1310515200000 | 10939.54 |
1310601600000 | 10928.27 |
1310688000000 | 10869.27 |
1310947200000 | 10677.21 |
1311033600000 | 10754.69 |
1311120000000 | 10836.55 |
1311206400000 | 10921.16 |
1311292800000 | 10944.03 |
1311552000000 | 10951.9 |
1311638400000 | 11058.26 |
1311724800000 | 10914.59 |
1311811200000 | 10864.04 |
1311897600000 | 10848.94 |
1312156800000 | 10795.13 |
1312243200000 | 10649.99 |
1312329600000 | 10311.08 |
1312416000000 | 9869.38 |
1312502400000 | 9574.23 |
1312761600000 | 8751.1 |
1312848000000 | 8569.64 |
1312934400000 | 8121.46 |
1313020800000 | 8021.83 |
1313107200000 | 8358.05 |
1313366400000 | 8840.19 |
1313452800000 | 8737.97 |
1313539200000 | 8914.9 |
1313625600000 | 8444.59 |
1313712000000 | 8485.12 |
1313971200000 | 8654.01 |
1314057600000 | 8716.28 |
1314144000000 | 8668.5 |
1314230400000 | 8555.61 |
1314316800000 | 8518.46 |
1314576000000 | 8859.35 |
1314662400000 | 8925.99 |
1314748800000 | 9204.57 |
1314835200000 | 9049.75 |
1314921600000 | 8924.74 |
1315180800000 | 8641.4 |
1315267200000 | 8635.29 |
1315353600000 | 8805.02 |
1315440000000 | 8796.78 |
1315526400000 | 8407.81 |
1315785600000 | 8063.32 |
1315872000000 | 8087.24 |
1315958400000 | 8057.17 |
1316044800000 | 8223.41 |
1316131200000 | 8216.68 |
1316390400000 | 7987.15 |
1316476800000 | 8173.95 |
1316563200000 | 8080.56 |
1316649600000 | 7512.38 |
1316736000000 | 7272.56 |
1316995200000 | 7195.1 |
1317081600000 | 7535.73 |
1317168000000 | 7460.95 |
1317254400000 | 7495.77 |
1317340800000 | 7300.16 |
1317600000000 | 7193.92 |
1317686400000 | 6762.74 |
1317772800000 | 6939.16 |
1317859200000 | 7072.71 |
1317945600000 | 7287.91 |
1318204800000 | 7488.48 |
1318291200000 | 7392.78 |
1318377600000 | 7664.2 |
1318464000000 | 7529.74 |
1318550400000 | 7726.25 |
1318809600000 | 7643.53 |
1318896000000 | 7637.35 |
1318982400000 | 7699.74 |
1319068800000 | 7592.18 |
1319155200000 | 7817.71 |
1319414400000 | 7977.13 |
1319500800000 | 8013 |
1319587200000 | 8043.94 |
1319673600000 | 8341.49 |
1319760000000 | 8413.13 |
1320019200000 | 8198.79 |
1320105600000 | 7810.8 |
1320192000000 | 7903.24 |
1320278400000 | 7982.48 |
1320364800000 | 7950.24 |
1320624000000 | 7929.13 |
1320710400000 | 8011.78 |
1320796800000 | 7703.01 |
1320883200000 | 7674.3 |
1320969600000 | 7830.8 |
1321228800000 | 7712.02 |
1321315200000 | 7640.18 |
1321401600000 | 7620.23 |
1321488000000 | 7574.21 |
1321574400000 | 7463.99 |
1321833600000 | 7207.77 |
1321920000000 | 7234.35 |
1322006400000 | 7088.08 |
1322092800000 | 7068.54 |
1322179200000 | 7080.13 |
1322438400000 | 7307.54 |
1322524800000 | 7270.23 |
1322611200000 | 7608.79 |
1322697600000 | 7569.63 |
1322784000000 | 7644.22 |
1323043200000 | 7760.92 |
1323129600000 | 7464.28 |
1323216000000 | 7443.15 |
1323302400000 | 7332.86 |
1323388800000 | 7186.93 |
1323648000000 | 6964.56 |
1323734400000 | 6976.46 |
1323820800000 | 6834.96 |
1323907200000 | 6861 |
1323993600000 | 6945.18 |
1324252800000 | 6791.29 |
1324339200000 | 6895.09 |
1324425600000 | 6895.9 |
1324512000000 | 6901.6 |
1324598400000 | 6995.55 |
1324857600000 | 7017.27 |
1324944000000 | 7010.63 |
1325030400000 | 6886.29 |
1325116800000 | 6878.6 |
1325203200000 | 6898.36 |
1325462400000 | 6905.29 |
1325548800000 | 7085.7 |
1325635200000 | 7029.69 |
1325721600000 | 6972.9 |
1325808000000 | 6929.95 |
1326067200000 | 6918.94 |
1326153600000 | 7074.04 |
1326240000000 | 6958.67 |
1326326400000 | 7096.16 |
1326412800000 | 7006.79 |
1326672000000 | 7069.65 |
1326758400000 | 7181.56 |
1326844800000 | 7299.83 |
1326931200000 | 7426.72 |
1327017600000 | 7369.87 |
1327276800000 | 7475.5 |
1327363200000 | 7415.92 |
1327449600000 | 7488.07 |
1327536000000 | 7776.9 |
1327622400000 | 7754.31 |
1327881600000 | 7700.81 |
1327968000000 | 7880.8 |
1328054400000 | 8098.92 |
1328140800000 | 8107.28 |
1328227200000 | 8170.7 |
1328486400000 | 8221.95 |
1328572800000 | 8239.94 |
1328659200000 | 8324.31 |
1328745600000 | 8196.66 |
1328832000000 | 8020.83 |
1329091200000 | 8185.01 |
1329177600000 | 8141.19 |
1329264000000 | 8158.66 |
1329350400000 | 8078.92 |
1329436800000 | 8231.83 |
1329696000000 | 8328.36 |
1329782400000 | 8291.65 |
1329868800000 | 8252.02 |
1329955200000 | 8240.45 |
1330041600000 | 8474.96 |
1330300800000 | 8410.85 |
1330387200000 | 8500.69 |
1330473600000 | 8555.77 |
1330560000000 | 8498.05 |
1330646400000 | 8506.53 |
1330905600000 | 8419.1 |
1330992000000 | 8205.64 |
1331078400000 | 8225.63 |
1331164800000 | 8353.95 |
1331251200000 | 8301.81 |
1331510400000 | 8268.92 |
1331596800000 | 8315.97 |
1331683200000 | 8352 |
1331769600000 | 8435.16 |
1331856000000 | 8468.87 |
1332115200000 | 8448.76 |
1332201600000 | 8371.64 |
1332288000000 | 8335.31 |
1332374400000 | 8226.3 |
1332460800000 | 8318.4 |
1332720000000 | 8504.83 |
1332806400000 | 8476.26 |
1332892800000 | 8343.63 |
1332979200000 | 8226.76 |
1333065600000 | 8319.01 |
1333324800000 | 8400.66 |
1333411200000 | 8503.15 |
1333497600000 | 8257.65 |
1333584000000 | 8208.34 |
1333670400000 | 8169.02 |
1333929600000 | 8148.07 |
1334016000000 | 8039.26 |
1334102400000 | 8100.46 |
1334188800000 | 8179.29 |
1334275200000 | 8166.22 |
1334534400000 | 8126.45 |
1334620800000 | 8170.29 |
1334707200000 | 8124.9 |
1334793600000 | 8187.63 |
1334880000000 | 8253.55 |
1335139200000 | 8013.01 |
1335225600000 | 8033.62 |
1335312000000 | 8134.18 |
1335398400000 | 8204.98 |
1335484800000 | 8302.73 |
1335744000000 | 8297.73 |
1335830400000 | 8297.65 |
1335916800000 | 8168.67 |
1336003200000 | 8126.27 |
1336089600000 | 7990.87 |
1336348800000 | 7942.67 |
1336435200000 | 7822.7 |
1336521600000 | 7613.69 |
1336608000000 | 7697.21 |
1336694400000 | 7615.62 |
1336953600000 | 7314.91 |
1337040000000 | 7304.84 |
1337126400000 | 7238.36 |
1337212800000 | 7040.48 |
1337299200000 | 7025.69 |
1337558400000 | 6987.26 |
1337644800000 | 7036.65 |
1337731200000 | 6698.05 |
1337817600000 | 6705.92 |
1337904000000 | 6688.98 |
1338163200000 | 6739.34 |
1338249600000 | 6830.41 |
1338336000000 | 6611.11 |
1338422400000 | 6544.3 |
1338508800000 | 6448.4 |
1338768000000 | 6539.37 |
1338854400000 | 6548.4 |
1338940800000 | 6703.88 |
1339027200000 | 6923.3 |
1339113600000 | 6937.66 |
1339372800000 | 6954.94 |
1339459200000 | 6908.22 |
1339545600000 | 7031.18 |
1339632000000 | 7025.23 |
1339718400000 | 7172.67 |
1339977600000 | 7193.52 |
1340064000000 | 7323.76 |
1340150400000 | 7272.64 |
1340236800000 | 7117.17 |
1340323200000 | 7060.26 |
1340582400000 | 6942.59 |
1340668800000 | 7010.79 |
1340755200000 | 7098.28 |
1340841600000 | 6995.77 |
1340928000000 | 7306.57 |
1341187200000 | 7338.8 |
1341273600000 | 7463.66 |
1341360000000 | 7454.4 |
1341446400000 | 7380.23 |
1341532800000 | 7280.45 |
1341792000000 | 7226.31 |
1341878400000 | 7270.48 |
1341964800000 | 7280.94 |
1342051200000 | 7150.17 |
1342137600000 | 7283.3 |
1342396800000 | 7256.87 |
1342483200000 | 7254.86 |
1342569600000 | 7275.4 |
1342656000000 | 7341.8 |
1342742400000 | 7231.99 |
1343001600000 | 6959.75 |
1343088000000 | 6968.48 |
1343174400000 | 7004.72 |
1343260800000 | 7133.14 |
1343347200000 | 7185.02 |
1343606400000 | 7302.22 |
1343692800000 | 7299.06 |
1343779200000 | 7304.59 |
1343865600000 | 7247.5 |
1343952000000 | 7476.71 |
1344211200000 | 7654.96 |
1344297600000 | 7690.04 |
1344384000000 | 7721.26 |
1344470400000 | 7751.07 |
1344556800000 | 7740.69 |
1344816000000 | 7715.62 |
1344902400000 | 7695.71 |
1344988800000 | 7661.7 |
1345075200000 | 7731.24 |
1345161600000 | 7662.5 |
1345420800000 | 7646.04 |
1345507200000 | 7756.75 |
1345593600000 | 7713.36 |
1345680000000 | 7771.76 |
1345766400000 | 7715.51 |
1346025600000 | 7742.33 |
1346112000000 | 7673.98 |
1346198400000 | 7522.83 |
1346284800000 | 7460.52 |
1346371200000 | 7610.74 |
1346630400000 | 7686.12 |
1346716800000 | 7671.54 |
1346803200000 | 7727.42 |
1346889600000 | 7883.63 |
1346976000000 | 8079.58 |
1347235200000 | 8118.51 |
1347321600000 | 8116.22 |
1347408000000 | 8131.41 |
1347494400000 | 8123.29 |
1347580800000 | 8514.39 |
1347840000000 | 8502.16 |
1347926400000 | 8401.63 |
1348012800000 | 8246.26 |
1348099200000 | 8217.86 |
1348185600000 | 8263.09 |
1348444800000 | 8186.51 |
1348531200000 | 8157.11 |
1348617600000 | 7957.9 |
1348704000000 | 7995.06 |
1348790400000 | 7956.72 |
1349049600000 | 8108.66 |
1349136000000 | 8099.56 |
1349222400000 | 8024.78 |
1349308800000 | 8031.84 |
1349395200000 | 8102.02 |
1349654400000 | 8048.38 |
1349740800000 | 8016.21 |
1349827200000 | 7966.13 |
1349913600000 | 7990.72 |
1350000000000 | 7958.06 |
1350259200000 | 7911.78 |
1350345600000 | 8055.68 |
1350432000000 | 8111.24 |
1350518400000 | 8114 |
1350604800000 | 8105.14 |
1350864000000 | 8099.29 |
1350950400000 | 7917.73 |
1351036800000 | 7886.97 |
1351123200000 | 7949.08 |
1351209600000 | 7846.55 |
1351468800000 | 7829.62 |
1351555200000 | 7918.14 |
1351641600000 | 7919.34 |
1351728000000 | 7923.27 |
1351814400000 | 7909.18 |
1352073600000 | 7901.81 |
1352160000000 | 7904.56 |
1352246400000 | 7783.1 |
1352332800000 | 7764.68 |
1352419200000 | 7684.78 |
1352678400000 | 7703.84 |
1352764800000 | 7582.14 |
1352851200000 | 7626.28 |
1352937600000 | 7674.12 |
1353024000000 | 7597.46 |
1353283200000 | 7725.48 |
1353369600000 | 7700.44 |
1353456000000 | 7730.68 |
1353542400000 | 7746.67 |
1353628800000 | 7817.93 |
1353888000000 | 7821.27 |
1353974400000 | 7792.76 |
1354060800000 | 7729.91 |
1354147200000 | 7875.93 |
1354233600000 | 7958.79 |
1354492800000 | 8005.73 |
1354579200000 | 8037.49 |
1354665600000 | 8045.86 |
1354752000000 | 8059.23 |
1354838400000 | 8013.42 |
1355097600000 | 8059.98 |
1355184000000 | 8156.44 |
1355270400000 | 8244.35 |
1355356800000 | 8222.11 |
1355443200000 | 8194.12 |
1355702400000 | 8250.92 |
1355788800000 | 8267.58 |
1355875200000 | 8297.32 |
1355961600000 | 8323.05 |
1356048000000 | 8324.51 |
1356307200000 | 8350.03 |
1356393600000 | 8366.32 |
1356480000000 | 8390.15 |
1356566400000 | 8440.62 |
1356652800000 | 8423.78 |
1356912000000 | 8435.14 |
1357084800000 | 8597.86 |
1357171200000 | 8589.71 |
1357257600000 | 8533.62 |
1357516800000 | 8524.06 |
1357603200000 | 8538.86 |
1357689600000 | 8601.88 |
1357776000000 | 8608.9 |
1357862400000 | 8578.65 |
1358121600000 | 8591.49 |
1358208000000 | 8530.3 |
1358294400000 | 8556.15 |
1358380800000 | 8622.43 |
1358467200000 | 8630.17 |
1358726400000 | 8673.37 |
1358812800000 | 8642.52 |
1358899200000 | 8674.94 |
1358985600000 | 8728.24 |
1359072000000 | 8766.26 |
1359331200000 | 8616.29 |
1359417600000 | 8692.25 |
1359504000000 | 8570.33 |
1359590400000 | 8592.66 |
1359676800000 | 8679.03 |
1359936000000 | 8634.75 |
1360022400000 | 8663.96 |
1360108800000 | 8627.35 |
1360195200000 | 8526.27 |
1360281600000 | 8536.63 |
1360540800000 | 8503.18 |
1360627200000 | 8556.2 |
1360713600000 | 8608.38 |
1360800000000 | 8534.63 |
1360886400000 | 8521.66 |
1361145600000 | 8495.59 |
1361232000000 | 8489.31 |
1361318400000 | 8426.17 |
1361404800000 | 8207.47 |
1361491200000 | 8183.04 |
1361750400000 | 8302.07 |
1361836800000 | 8269.88 |
1361923200000 | 8347.75 |
1362009600000 | 8294.11 |
1362096000000 | 8265.35 |
1362355200000 | 8265.04 |
1362441600000 | 8365.69 |
1362528000000 | 8424.64 |
1362614400000 | 8453.49 |
1362700800000 | 8476.48 |
1362960000000 | 8468.95 |
1363046400000 | 8462.69 |
1363132800000 | 8360.77 |
1363219200000 | 8365.8 |
1363305600000 | 8407.9 |
1363564800000 | 8273.52 |
1363651200000 | 8148.96 |
1363737600000 | 8117.38 |
1363824000000 | 8102.95 |
1363910400000 | 8066.95 |
1364169600000 | 8047.72 |
1364256000000 | 7991.19 |
1364342400000 | 7966.39 |
1364428800000 | 8075.55 |
1364515200000 | 8122.62 |
1364774400000 | 8119.86 |
1364860800000 | 8169.56 |
1364947200000 | 8079.33 |
1365033600000 | 8018.57 |
1365120000000 | 7919.03 |
1365379200000 | 7939.29 |
1365465600000 | 7955.19 |
1365552000000 | 8013.48 |
1365638400000 | 8063.68 |
1365724800000 | 8009.2 |
1365984000000 | 7895.64 |
1366070400000 | 7893.52 |
1366156800000 | 7815.72 |
1366243200000 | 7697.87 |
1366329600000 | 7734.78 |
1366588800000 | 7723.7 |
1366675200000 | 7776.6 |
1366761600000 | 7833.78 |
1366848000000 | 7928.59 |
1366934400000 | 7921.67 |
1367193600000 | 7959.45 |
1367280000000 | 8062.65 |
1367366400000 | 8089.65 |
1367452800000 | 8195.55 |
1367539200000 | 8204 |
1367798400000 | 8208.76 |
1367884800000 | 8201.02 |
1367971200000 | 8304.64 |
1368057600000 | 8319.62 |
1368144000000 | 8254.13 |
1368403200000 | 8250.97 |
1368489600000 | 8366.04 |
1368576000000 | 8291.76 |
1368662400000 | 8273.98 |
1368748800000 | 8280.34 |
1369008000000 | 8275.28 |
1369094400000 | 8327.39 |
1369180800000 | 8437.1 |
1369267200000 | 8335.41 |
1369353600000 | 8371.52 |
1369612800000 | 8437.98 |
1369699200000 | 8393.17 |
1369785600000 | 8229.53 |
1369872000000 | 8186.35 |
1369958400000 | 8171.2 |
1370217600000 | 7938.86 |
1370304000000 | 8107.44 |
1370390400000 | 8039.72 |
1370476800000 | 7880.93 |
1370563200000 | 8066.69 |
1370822400000 | 7862.08 |
1370908800000 | 7781.8 |
1370995200000 | 7835.31 |
1371081600000 | 7849.16 |
1371168000000 | 8008.64 |
1371427200000 | 7960.16 |
1371513600000 | 7915.94 |
1371600000000 | 7912.67 |
1371686400000 | 7455.68 |
1371772800000 | 7434.12 |
1372032000000 | 7303.29 |
1372118400000 | 7403.04 |
1372204800000 | 7501.89 |
1372291200000 | 7597.33 |
1372377600000 | 7681.14 |
1372636800000 | 7734.54 |
1372723200000 | 7746.83 |
1372809600000 | 7611.11 |
1372896000000 | 7690.47 |
1372982400000 | 7554.34 |
1373241600000 | 7549.72 |
1373328000000 | 7640.75 |
1373414400000 | 7691.19 |
1373500800000 | 7835.85 |
1373587200000 | 7952.83 |
1373846400000 | 8055.17 |
1373932800000 | 8107.68 |
1374019200000 | 8134.52 |
1374105600000 | 8077.34 |
1374192000000 | 8075.34 |
1374451200000 | 8126.91 |
1374537600000 | 8162.64 |
1374624000000 | 8137.53 |
1374710400000 | 8089.51 |
1374796800000 | 7972.62 |
1375056000000 | 8013.15 |
1375142400000 | 8035.8 |
1375228800000 | 7992.69 |
1375315200000 | 8035.5 |
1375401600000 | 8171.12 |
1375660800000 | 8172.33 |
1375747200000 | 8156.66 |
1375833600000 | 8178.43 |
1375920000000 | 8315.12 |
1376006400000 | 8357.77 |
1376265600000 | 8457.4 |
1376352000000 | 8449.84 |
1376438400000 | 8520.22 |
1376524800000 | 8374.96 |
1376611200000 | 8442.03 |
1376870400000 | 8332.1 |
1376956800000 | 8254.86 |
1377043200000 | 8076.54 |
1377129600000 | 8031.86 |
1377216000000 | 8042.66 |
1377475200000 | 8041.7 |
1377561600000 | 7714.58 |
1377648000000 | 7546.49 |
1377734400000 | 7583.78 |
1377820800000 | 7561.92 |
1378080000000 | 7707.51 |
1378166400000 | 7572.97 |
1378252800000 | 7606.73 |
1378339200000 | 7516.42 |
1378425600000 | 7553.3 |
1378684800000 | 7782.92 |
1378771200000 | 8012.67 |
1378857600000 | 8062.05 |
1378944000000 | 8140.84 |
1379030400000 | 8045.56 |
1379289600000 | 8235.57 |
1379376000000 | 8234 |
1379462400000 | 8209.59 |
1379548800000 | 8538.82 |
1379635200000 | 8453.95 |
1379894400000 | 8413.42 |
1379980800000 | 8436.67 |
1380067200000 | 8489.35 |
1380153600000 | 8449.56 |
1380240000000 | 8412.23 |
1380499200000 | 8384.74 |
1380585600000 | 8478.02 |
1380672000000 | 8475.18 |
1380758400000 | 8534.51 |
1380844800000 | 8593.62 |
1381104000000 | 8595.41 |
1381190400000 | 8582.55 |
1381276800000 | 8513.99 |
1381363200000 | 8677.38 |
1381449600000 | 8680.68 |
1381708800000 | 8725.86 |
1381795200000 | 8754.55 |
1381881600000 | 8761.48 |
1381968000000 | 8809.85 |
1382054400000 | 8920.14 |
1382313600000 | 9069.54 |
1382400000000 | 9150.33 |
1382486400000 | 8975.55 |
1382572800000 | 9047.11 |
1382659200000 | 9051.17 |
1382918400000 | 9070.34 |
1383004800000 | 9045.36 |
1383091200000 | 9011.81 |
1383177600000 | 8926.03 |
1383264000000 | 8853.93 |
1383523200000 | 8856.36 |
1383609600000 | 8718.88 |
1383696000000 | 8806.71 |
1383782400000 | 8759.05 |
1383868800000 | 8635.21 |
1384128000000 | 8548.43 |
1384214400000 | 8564.45 |
1384300800000 | 8471.6 |
1384387200000 | 8612.08 |
1384473600000 | 8715.5 |
1384732800000 | 8870.2 |
1384819200000 | 8842.98 |
1384905600000 | 8834.33 |
1384992000000 | 8752.46 |
1385078400000 | 8881.9 |
1385337600000 | 8957.91 |
1385424000000 | 8863.42 |
1385510400000 | 8854.66 |
1385596800000 | 8882.85 |
1385683200000 | 8967.9 |
1385942400000 | 8902.62 |
1386028800000 | 8834.02 |
1386115200000 | 8817.67 |
1386201600000 | 8827.98 |
1386288000000 | 8833.18 |
1386547200000 | 8844.63 |
1386633600000 | 8883.5 |
1386720000000 | 8870.83 |
1386806400000 | 8766.95 |
1386892800000 | 8733.93 |
1387152000000 | 8805.01 |
1387238400000 | 8719.58 |
1387324800000 | 8741.35 |
1387411200000 | 8671.57 |
1387497600000 | 8597.36 |
1387756800000 | 8589.67 |
1387843200000 | 8666.24 |
1387929600000 | 8568.92 |
1388016000000 | 8500.26 |
1388102400000 | 8564.52 |
1388361600000 | 8747.86 |
1388448000000 | 8737.14 |
1388620800000 | 8691.74 |
1388707200000 | 8622.93 |
1388966400000 | 8630.22 |
1389052800000 | 8662.98 |
1389139200000 | 8683.79 |
1389225600000 | 8682.78 |
1389312000000 | 8802.19 |
1389571200000 | 8893.55 |
1389657600000 | 8837.89 |
1389744000000 | 8850.05 |
1389830400000 | 8746.19 |
1389916800000 | 8661.46 |
1390176000000 | 8614.51 |
1390262400000 | 8588.81 |
1390348800000 | 8634.64 |
1390435200000 | 8545.59 |
1390521600000 | 8337.13 |
1390780800000 | 8187.15 |
1390867200000 | 8146.13 |
1390953600000 | 8008.29 |
1391040000000 | 8059.43 |
1391126400000 | 8056.46 |
1391385600000 | 8098.08 |
1391472000000 | 8097.34 |
1391558400000 | 8166.44 |
1391644800000 | 8345.77 |
1391731200000 | 8368.67 |
1391990400000 | 8377.15 |
1392076800000 | 8447.7 |
1392163200000 | 8520.85 |
1392249600000 | 8425.21 |
1392336000000 | 8516.74 |
1392595200000 | 8531.51 |
1392681600000 | 8451.81 |
1392768000000 | 8294.81 |
1392854400000 | 8253.63 |
1392940800000 | 8355.13 |
1393200000000 | 8356.05 |
1393286400000 | 8328.37 |
1393372800000 | 8276.76 |
1393459200000 | 8251.25 |
1393545600000 | 8411.14 |
1393804800000 | 7890.23 |
1393891200000 | 8150.34 |
1393977600000 | 8106.58 |
1394064000000 | 8218.7 |
1394150400000 | 8145.54 |
1394409600000 | 8000.9 |
1394496000000 | 8003.72 |
1394582400000 | 7896.21 |
1394668800000 | 7737.78 |
1394755200000 | 7634.51 |
1395014400000 | 7918 |
1395100800000 | 8087.68 |
1395187200000 | 8059.26 |
1395273600000 | 8031.64 |
1395360000000 | 7940.79 |
1395619200000 | 7923.95 |
1395705600000 | 8002.58 |
1395792000000 | 8181.33 |
1395878400000 | 8091.93 |
1395964800000 | 8137.13 |
1396224000000 | 8319.95 |
1396310400000 | 8420.38 |
1396396800000 | 8413.66 |
1396483200000 | 8365.77 |
1396569600000 | 8368.99 |
1396828800000 | 8236.41 |
1396915200000 | 8315.14 |
1397001600000 | 8256.79 |
1397088000000 | 8363.08 |
1397174400000 | 8220.44 |
1397433600000 | 8096.75 |
1397520000000 | 7959.6 |
1397606400000 | 8018.3 |
1397692800000 | 8176.57 |
1397779200000 | 8191.93 |
1398038400000 | 8166.5 |
1398124800000 | 8231.98 |
1398211200000 | 8182.08 |
1398297600000 | 8127.21 |
1398384000000 | 7994.95 |
1398643200000 | 7984.78 |
1398729600000 | 8061.18 |
1398816000000 | 8191.31 |
1398902400000 | 8230.35 |
1398988800000 | 8246.86 |
1399248000000 | 8219.53 |
1399334400000 | 8281.31 |
1399420800000 | 8389.52 |
1399507200000 | 8398.17 |
1399593600000 | 8277.96 |
1399852800000 | 8255.69 |
1399939200000 | 8295.35 |
1400025600000 | 8366.84 |
1400112000000 | 8242.41 |
1400198400000 | 8174.89 |
1400457600000 | 8186 |
1400544000000 | 8334.64 |
1400630400000 | 8412.39 |
1400716800000 | 8554.57 |
1400803200000 | 8654.34 |
1401062400000 | 8722 |
1401148800000 | 8609.41 |
1401235200000 | 8727.8 |
1401321600000 | 8809.01 |
1401408000000 | 8842.34 |
1401667200000 | 8902.02 |
1401753600000 | 8872.35 |
1401840000000 | 8908.79 |
1401926400000 | 9029.26 |
1402012800000 | 9191.04 |
1402272000000 | 9179.52 |
1402358400000 | 9230.28 |
1402444800000 | 9097.93 |
1402531200000 | 9106.05 |
1402617600000 | 8967.81 |
1402876800000 | 8922.92 |
1402963200000 | 8996.43 |
1403049600000 | 9131.6 |
1403136000000 | 9176.48 |
1403222400000 | 9110.75 |
1403481600000 | 9047.21 |
1403568000000 | 9074.78 |
1403654400000 | 8967.03 |
1403740800000 | 8904.58 |
1403827200000 | 8920.38 |
1404086400000 | 8945.61 |
1404172800000 | 8907.11 |
1404259200000 | 8954.06 |
1404345600000 | 9025.56 |
1404432000000 | 8966.44 |
1404691200000 | 9041.83 |
1404777600000 | 8945.1 |
1404864000000 | 8908.37 |
1404950400000 | 8765.37 |
1405036800000 | 8826.55 |
1405296000000 | 8884.31 |
1405382400000 | 8840.85 |
1405468800000 | 8878.7 |
1405555200000 | 8773.93 |
1405641600000 | 8656.37 |
1405900800000 | 8596.04 |
1405987200000 | 8638.03 |
1406073600000 | 8681.45 |
1406160000000 | 8687.43 |
1406246400000 | 8727.22 |
1406505600000 | 8658.76 |
1406592000000 | 8629.14 |
1406678400000 | 8615.53 |
1406764800000 | 8508.25 |
1406851200000 | 8469.6 |
1407110400000 | 8489.19 |
1407196800000 | 8309.81 |
1407283200000 | 8132.61 |
1407369600000 | 8102.95 |
1407456000000 | 8087.64 |
1407715200000 | 8205.69 |
1407801600000 | 8264.23 |
1407888000000 | 8352.71 |
1407974400000 | 8410.9 |
1408060800000 | 8386.46 |
1408320000000 | 8424.22 |
1408406400000 | 8523.27 |
1408492800000 | 8550.56 |
1408579200000 | 8631.7 |
1408665600000 | 8497.81 |
1408924800000 | 8535.58 |
1409011200000 | 8574.48 |
1409097600000 | 8536.78 |
1409184000000 | 8359.32 |
1409270400000 | 8302.14 |
1409529600000 | 8262.55 |
1409616000000 | 8198.93 |
1409702400000 | 8426.89 |
1409788800000 | 8437.04 |
1409875200000 | 8505.55 |
1410134400000 | 8512.77 |
1410220800000 | 8403.91 |
1410307200000 | 8407.05 |
1410393600000 | 8358.52 |
1410480000000 | 8344.63 |
1410739200000 | 8319.06 |
1410825600000 | 8311.74 |
1410912000000 | 8176.02 |
1410998400000 | 8076.45 |
1411084800000 | 8092.31 |
1411344000000 | 8009.5 |
1411430400000 | 8006.48 |
1411516800000 | 7976.86 |
1411603200000 | 7932.06 |
1411689600000 | 7849.95 |
1411948800000 | 7773.72 |
1412035200000 | 7747.05 |
1412121600000 | 7689.44 |
1412208000000 | 7624.52 |
1412294400000 | 7611.01 |
1412553600000 | 7698.42 |
1412640000000 | 7661.47 |
1412726400000 | 7525.18 |
1412812800000 | 7598.85 |
1412899200000 | 7456.38 |
1413158400000 | 7517.47 |
1413244800000 | 7401.75 |
1413331200000 | 7361.17 |
1413417600000 | 7242.85 |
1413504000000 | 7426.82 |
1413763200000 | 7435.57 |
1413849600000 | 7519.47 |
1413936000000 | 7471.78 |
1414022400000 | 7466.12 |
1414108800000 | 7462.72 |
1414368000000 | 7460.27 |
1414454400000 | 7518.26 |
1414540800000 | 7496.29 |
1414627200000 | 7513.39 |
1414713600000 | 7446.14 |
1414972800000 | 7425.03 |
1415059200000 | 7418.03 |
1415145600000 | 7281.42 |
1415232000000 | 7191.78 |
1415318400000 | 7114.96 |
1415577600000 | 7225.55 |
1415664000000 | 7203.46 |
1415750400000 | 7263.73 |
1415836800000 | 7198.13 |
1415923200000 | 7170.5 |
1416182400000 | 7128.09 |
1416268800000 | 7239.1 |
1416355200000 | 7235.15 |
1416441600000 | 7285.76 |
1416528000000 | 7343.58 |
1416787200000 | 7396.92 |
1416873600000 | 7411.29 |
1416960000000 | 7339.52 |
1417046400000 | 7257.15 |
1417132800000 | 7189.52 |
1417392000000 | 7027.48 |
1417478400000 | 6962.4 |
1417564800000 | 7033.09 |
1417651200000 | 6999.71 |
1417737600000 | 6939.85 |
1417996800000 | 6794.43 |
1418083200000 | 6644.47 |
1418169600000 | 6648 |
1418256000000 | 6523.93 |
1418342400000 | 6474.19 |
1418601600000 | 6213.81 |
1418688000000 | 5844.76 |
1418774400000 | 6077.37 |
1418860800000 | 6283.78 |
1418947200000 | 6423.74 |
1419206400000 | 6568.61 |
1419292800000 | 6475.89 |
1419379200000 | 6501.34 |
1419465600000 | 6483.13 |
1419552000000 | 6484.61 |
1419811200000 | 6404.17 |
1419897600000 | 6432.51 |
1419984000000 | 6339.89 |
1420156800000 | 6324.26 |
1420416000000 | 6280.37 |
1420502400000 | 6259.89 |
1420588800000 | 6205.11 |
1420675200000 | 6365.88 |
1420761600000 | 6362.07 |
1421020800000 | 6293.68 |
1421107200000 | 6292.88 |
1421193600000 | 6276 |
1421280000000 | 6162.48 |
1421366400000 | 6092.75 |
1421625600000 | 6120.22 |
1421712000000 | 6182.59 |
1421798400000 | 6264.9 |
1421884800000 | 6367.19 |
1421971200000 | 6412.72 |
1422230400000 | 6313.76 |
1422316800000 | 6308.98 |
1422403200000 | 6226.66 |
1422489600000 | 6129.16 |
1422576000000 | 6061.12 |
1422835200000 | 6121.47 |
1422921600000 | 6331.27 |
1423008000000 | 6236.92 |
1423094400000 | 6266.13 |
1423180800000 | 6311.2 |
1423440000000 | 6315.17 |
1423526400000 | 6267.28 |
1423612800000 | 6221.77 |
1423699200000 | 6455.4 |
1423785600000 | 6676.05 |
1424044800000 | 6676.07 |
1424131200000 | 6609.45 |
1424217600000 | 6705.88 |
1424304000000 | 6686.72 |
1424390400000 | 6643.92 |
1424649600000 | 6599.29 |
1424736000000 | 6634.07 |
1424822400000 | 6651.52 |
1424908800000 | 6638.83 |
1424995200000 | 6591.52 |
1425254400000 | 6524.25 |
1425340800000 | 6498.24 |
1425427200000 | 6361.89 |
1425513600000 | 6364.18 |
1425600000000 | 6318.94 |
1425859200000 | 6324.59 |
1425945600000 | 6104.85 |
1426032000000 | 6102.27 |
1426118400000 | 6210.43 |
1426204800000 | 6088.25 |
1426464000000 | 6082.85 |
1426550400000 | 6205.34 |
1426636800000 | 6229.9 |
1426723200000 | 6291.52 |
1426809600000 | 6369.44 |
1427068800000 | 6434.34 |
1427155200000 | 6508.3 |
1427241600000 | 6522 |
1427328000000 | 6439.61 |
1427414400000 | 6401.99 |
1427673600000 | 6503.26 |
1427760000000 | 6465.38 |
1427846400000 | 6522.82 |
1427932800000 | 6669.18 |
1428019200000 | 6399.84 |
1428278400000 | 6505.36 |
1428364800000 | 6523.76 |
1428451200000 | 6532.2 |
1428537600000 | 6506.16 |
1428624000000 | 6519.72 |
1428883200000 | 6471.48 |
1428969600000 | 6518.59 |
1429056000000 | 6525.22 |
1429142400000 | 6671.3 |
1429228800000 | 6523.6 |
1429488000000 | 6569.58 |
1429574400000 | 6646.36 |
1429660800000 | 6595.35 |
1429747200000 | 6683.17 |
1429833600000 | 6748.53 |
1430092800000 | 6793.39 |
1430179200000 | 6810.72 |
1430265600000 | 6834.21 |
1430352000000 | 6834.79 |
1430438400000 | 6803.66 |
1430697600000 | 6799.9 |
1430784000000 | 6896.59 |
1430870400000 | 6911.3 |
1430956800000 | 6862.27 |
1431043200000 | 6864.5 |
1431302400000 | 6856.55 |
1431388800000 | 6975.94 |
1431475200000 | 7066.14 |
1431561600000 | 7089.52 |
1431648000000 | 7137.05 |
1431907200000 | 7137.57 |
1431993600000 | 7052.99 |
1432080000000 | 7014.68 |
1432166400000 | 6991.37 |
1432252800000 | 6952.17 |
1432512000000 | 6907.4 |
1432598400000 | 6751.61 |
1432684800000 | 6738.6 |
1432771200000 | 6655.22 |
1432857600000 | 6671.46 |
1433116800000 | 6563.23 |
1433203200000 | 6627.69 |
1433289600000 | 6604.71 |
1433376000000 | 6560.69 |
1433462400000 | 6460.33 |
1433721600000 | 6338.53 |
1433808000000 | 6339.75 |
1433894400000 | 6467.79 |
1433980800000 | 6458.07 |
1434067200000 | 6366.36 |
1434326400000 | 6336.85 |
1434412800000 | 6342.64 |
1434499200000 | 6335.44 |
1434585600000 | 6425.61 |
1434672000000 | 6377.59 |
1434931200000 | 6489.32 |
1435017600000 | 6456.49 |
1435104000000 | 6430.84 |
1435190400000 | 6388.08 |
1435276800000 | 6408.93 |
1435536000000 | 6302.81 |
1435622400000 | 6343.85 |
1435708800000 | 6314.18 |
1435795200000 | 6314.95 |
1435881600000 | 6265.57 |
1436140800000 | 6251.09 |
1436227200000 | 6086.38 |
1436313600000 | 6050.08 |
1436400000000 | 6130.5 |
1436486400000 | 6275.19 |
1436745600000 | 6312.74 |
1436832000000 | 6312.96 |
1436918400000 | 6300.81 |
1437004800000 | 6355.65 |
1437091200000 | 6321.19 |
1437350400000 | 6251.48 |
1437436800000 | 6283.58 |
1437523200000 | 6232.08 |
1437609600000 | 6149.33 |
1437696000000 | 6068.31 |
1437955200000 | 5990.94 |
1438041600000 | 6004.58 |
1438128000000 | 6027.43 |
1438214400000 | 6002.05 |
1438300800000 | 6102.96 |
1438560000000 | 5954.17 |
1438646400000 | 5981.25 |
1438732800000 | 5966.03 |
1438819200000 | 5914.98 |
1438905600000 | 5910.92 |
1439164800000 | 5901.99 |
1439251200000 | 5956.82 |
1439337600000 | 5929 |
1439424000000 | 5860.33 |
1439510400000 | 5851.48 |
1439769600000 | 5812.12 |
1439856000000 | 5747.58 |
1439942400000 | 5702.29 |
1440028800000 | 5696.91 |
1440115200000 | 5591.81 |
1440374400000 | 5317.55 |
1440460800000 | 5471.51 |
1440547200000 | 5461.36 |
1440633600000 | 5580.91 |
1440720000000 | 5657.46 |
1440979200000 | 5680.64 |
1441065600000 | 5630.32 |
1441152000000 | 5558.65 |
1441238400000 | 5618.4 |
1441324800000 | 5536.61 |
1441584000000 | 5456.76 |
1441670400000 | 5495.4 |
1441756800000 | 5501.12 |
1441843200000 | 5516.79 |
1441929600000 | 5533.96 |
1442188800000 | 5612.18 |
1442275200000 | 5652.63 |
1442361600000 | 5738.62 |
1442448000000 | 5751.06 |
1442534400000 | 5744.4 |
1442793600000 | 5702.94 |
1442880000000 | 5545.88 |
1442966400000 | 5496.21 |
1443052800000 | 5467.22 |
1443139200000 | 5494.66 |
1443398400000 | 5413.82 |
1443484800000 | 5470.39 |
1443571200000 | 5503.23 |
1443657600000 | 5483.15 |
1443744000000 | 5486.83 |
1444003200000 | 5621.98 |
1444089600000 | 5680.64 |
1444176000000 | 5754.69 |
1444262400000 | 5771.45 |
1444348800000 | 5863.86 |
1444608000000 | 5914.59 |
1444694400000 | 5894.91 |
1444780800000 | 5943.06 |
1444867200000 | 5993.25 |
1444953600000 | 5951.66 |
1445212800000 | 5944.93 |
1445299200000 | 5993.25 |
1445385600000 | 5911.3 |
1445472000000 | 5927.88 |
1445558400000 | 5926.1 |
1445817600000 | 5957.21 |
1445904000000 | 5921.57 |
1445990400000 | 5973.74 |
1446076800000 | 5868.29 |
1446163200000 | 5945.26 |
1446422400000 | 6125.54 |
1446508800000 | 6082.81 |
1446595200000 | 6064.14 |
1446681600000 | 5996.98 |
1446768000000 | 5874.25 |
1447027200000 | 5904.31 |
1447113600000 | 5880.63 |
1447200000000 | 5919.22 |
1447286400000 | 5895.58 |
1447372800000 | 5836.8 |
1447632000000 | 5819.32 |
1447718400000 | 5918.36 |
1447804800000 | 5980.78 |
1447891200000 | 6041.6 |
1447977600000 | 6057.65 |
1448236800000 | 5975.28 |
1448323200000 | 5827.08 |
1448409600000 | 5848.95 |
1448496000000 | 5809.84 |
1448582400000 | 5797.21 |
1448841600000 | 5795.77 |
1448928000000 | 5793.21 |
1449014400000 | 5731.99 |
1449100800000 | 5743.87 |
1449187200000 | 5688.1 |
1449446400000 | 5607.87 |
1449532800000 | 5501.36 |
1449619200000 | 5517.98 |
1449705600000 | 5481.38 |
1449792000000 | 5342.43 |
1450051200000 | 5296.43 |
1450137600000 | 5383.39 |
1450224000000 | 5472.7 |
1450310400000 | 5557.29 |
1450396800000 | 5513.83 |
1450656000000 | 5554.13 |
1450742400000 | 5562.85 |
1450828800000 | 5617.48 |
1450915200000 | 5628.45 |
1451001600000 | 5286.69 |
1451260800000 | 5271.52 |
1451347200000 | 5264.91 |
1451433600000 | 5192.45 |
1451520000000 | 5173.53 |
1451865600000 | 5053.54 |
1451952000000 | 5071.23 |
1452038400000 | 5022.38 |
1452124800000 | 4949.62 |
1452211200000 | 4915.96 |
1452470400000 | 4842.73 |
1452556800000 | 4872.21 |
1452643200000 | 4901.11 |
1452729600000 | 4852.77 |
1452816000000 | 4720.43 |
1453075200000 | 4661.45 |
1453161600000 | 4713.14 |
1453248000000 | 4580.23 |
1453334400000 | 4546 |
1453420800000 | 4765.97 |
1453680000000 | 4727.69 |
1453766400000 | 4789.83 |
1453852800000 | 4838.02 |
1453939200000 | 4908.79 |
1454025600000 | 5019.86 |
1454284800000 | 5031.83 |
1454371200000 | 4904.2 |
1454457600000 | 4958.51 |
1454544000000 | 5094.83 |
1454630400000 | 5073.32 |
1454889600000 | 4922.83 |
1454976000000 | 4847.09 |
1455062400000 | 4870.92 |
1455148800000 | 4807.78 |
1455235200000 | 4820.85 |
1455494400000 | 4839.98 |
1455580800000 | 4805.33 |
1455667200000 | 4938.89 |
1455753600000 | 4939.7 |
1455840000000 | 4859.07 |
1456099200000 | 4982.99 |
1456185600000 | 4984.46 |
1456272000000 | 4907.96 |
1456358400000 | 4983.4 |
1456444800000 | 5010.97 |
1456704000000 | 5061.28 |
1456790400000 | 5117.74 |
1456876800000 | 5166.43 |
1456963200000 | 5235.85 |
1457049600000 | 5319.65 |
1457308800000 | 5349.82 |
1457395200000 | 5327.21 |
1457481600000 | 5337.52 |
1457568000000 | 5373.66 |
1457654400000 | 5457.79 |
1457913600000 | 5474.25 |
1458000000000 | 5427.4 |
1458086400000 | 5445.73 |
1458172800000 | 5676.85 |
1458259200000 | 5718.04 |
1458518400000 | 5694.25 |
1458604800000 | 5660.17 |
1458691200000 | 5584.27 |
1458777600000 | 5597.91 |
1458864000000 | 5602.27 |
1459123200000 | 5625.71 |
1459209600000 | 5657.86 |
1459296000000 | 5830.45 |
1459382400000 | 5882.25 |
1459468800000 | 5802.78 |
1459728000000 | 5834.21 |
1459814400000 | 5723.19 |
1459900800000 | 5649.7 |
1459987200000 | 5643.47 |
1460073600000 | 5743.13 |
1460332800000 | 5797.65 |
1460419200000 | 5737.8 |
1460505600000 | 5818.12 |
1460592000000 | 5793.93 |
1460678400000 | 5806.04 |
1460937600000 | 5833.28 |
1461024000000 | 5886.97 |
1461110400000 | 5882.23 |
1461196800000 | 5891.14 |
1461283200000 | 5880.83 |
1461542400000 | 5813.54 |
1461628800000 | 5858.71 |
1461715200000 | 5799.04 |
1461801600000 | 5849.75 |
1461888000000 | 5873.68 |
1462147200000 | 5837.52 |
1462233600000 | 5732.18 |
1462320000000 | 5659.83 |
1462406400000 | 5592.1 |
1462492800000 | 5572.5 |
1462752000000 | 5574.15 |
1462838400000 | 5576.65 |
1462924800000 | 5582.29 |
1463011200000 | 5600.85 |
1463097600000 | 5556.25 |
1463356800000 | 5586.94 |
1463443200000 | 5610.7 |
1463529600000 | 5570.82 |
1463616000000 | 5476.28 |
1463702400000 | 5495.26 |
1463961600000 | 5482.5 |
1464048000000 | 5583.42 |
1464134400000 | 5610.6 |
1464220800000 | 5599.42 |
1464307200000 | 5564.83 |
1464566400000 | 5588.99 |
1464652800000 | 5559.3 |
1464739200000 | 5510.39 |
1464825600000 | 5477.31 |
1464912000000 | 5683.84 |
1465171200000 | 5713.88 |
1465257600000 | 5798.1 |
1465344000000 | 5824.91 |
1465430400000 | 5706.87 |
1465516800000 | 5582.05 |
1465776000000 | 5502.86 |
1465862400000 | 5405.77 |
1465948800000 | 5420.69 |
1466035200000 | 5287.25 |
1466121600000 | 5402.09 |
1466380800000 | 5574.72 |
1466467200000 | 5582.81 |
1466553600000 | 5625 |
1466640000000 | 5709.79 |
1466726400000 | 5341.66 |
1466985600000 | 5209.54 |
1467072000000 | 5339.18 |
1467158400000 | 5408.75 |
1467244800000 | 5434.46 |
1467331200000 | 5454.92 |
1467590400000 | 5474.71 |
1467676800000 | 5420.64 |
1467763200000 | 5378.56 |
1467849600000 | 5419.88 |
1467936000000 | 5434.57 |
1468195200000 | 5512.38 |
1468281600000 | 5578.01 |
1468368000000 | 5603.73 |
1468454400000 | 5682.23 |
1468540800000 | 5668.23 |
1468800000000 | 5508.5 |
1468886400000 | 5500.65 |
1468972800000 | 5488.6 |
1469059200000 | 5415.67 |
1469145600000 | 5403.59 |
1469404800000 | 5464.45 |
1469491200000 | 5427.41 |
1469577600000 | 5466.74 |
1469664000000 | 5505.07 |
1469750400000 | 5538.31 |
1470009600000 | 5569.15 |
1470096000000 | 5532.89 |
1470182400000 | 5433.23 |
1470268800000 | 5496.36 |
1470355200000 | 5494.29 |
1470614400000 | 5582.37 |
1470700800000 | 5668.19 |
1470787200000 | 5677.47 |
1470873600000 | 5705.75 |
1470960000000 | 5718.94 |
1471219200000 | 5756.46 |
1471305600000 | 5763.97 |
1471392000000 | 5748.8 |
1471478400000 | 5757.83 |
1471564800000 | 5730.24 |
1471824000000 | 5717.52 |
1471910400000 | 5690.18 |
1471996800000 | 5656.99 |
1472083200000 | 5696.07 |
1472169600000 | 5729.03 |
1472428800000 | 5671.71 |
1472515200000 | 5650.88 |
1472601600000 | 5639.91 |
1472688000000 | 5632.4 |
1472774400000 | 5677.09 |
1473033600000 | 5744.5 |
1473120000000 | 5819.12 |
1473206400000 | 5829.23 |
1473292800000 | 5812.82 |
1473379200000 | 5708.88 |
1473638400000 | 5642.99 |
1473724800000 | 5633.9 |
1473811200000 | 5641.52 |
1473897600000 | 5658.19 |
1473984000000 | 5616.58 |
1474243200000 | 5666.07 |
1474329600000 | 5667.3 |
1474416000000 | 5704.29 |
1474502400000 | 5877.87 |
1474588800000 | 5857.91 |
1474848000000 | 5777.92 |
1474934400000 | 5729.77 |
1475020800000 | 5735.47 |
1475107200000 | 5778.98 |
1475193600000 | 5751.45 |
1475452800000 | 5824.93 |
1475539200000 | 5828.98 |
1475625600000 | 5833.45 |
1475712000000 | 5822.71 |
1475798400000 | 5814.74 |
1476057600000 | 5831.28 |
1476144000000 | 5797.29 |
1476230400000 | 5757.35 |
1476316800000 | 5729.9 |
1476403200000 | 5766.96 |
1476662400000 | 5731.48 |
1476748800000 | 5805.59 |
1476835200000 | 5884.71 |
1476921600000 | 5837.39 |
1477008000000 | 5812.76 |
1477267200000 | 5864.92 |
1477353600000 | 5822.93 |
1477440000000 | 5789.54 |
1477526400000 | 5780.1 |
1477612800000 | 5801.22 |
1477872000000 | 5808.03 |
1477958400000 | 5792.91 |
1478044800000 | 5738.52 |
1478131200000 | 5698.76 |
1478217600000 | 5610.36 |
1478476800000 | 5640.37 |
1478563200000 | 5677.12 |
1478649600000 | 5666.03 |
1478736000000 | 5636.52 |
1478822400000 | 5510.17 |
1479081600000 | 5386.45 |
1479168000000 | 5426.69 |
1479254400000 | 5461.01 |
1479340800000 | 5506.04 |
1479427200000 | 5503.26 |
1479686400000 | 5614.84 |
1479772800000 | 5691.86 |
1479859200000 | 5670.16 |
1479945600000 | 5651.87 |
1480032000000 | 5643.53 |
1480291200000 | 5590.42 |
1480377600000 | 5562.37 |
1480464000000 | 5650.91 |
1480550400000 | 5603.34 |
1480636800000 | 5613.68 |
1480896000000 | 5694.22 |
1480982400000 | 5785.47 |
1481068800000 | 5844.77 |
1481155200000 | 5838.91 |
1481241600000 | 5784.24 |
1481500800000 | 5869.11 |
1481587200000 | 5907.71 |
1481673600000 | 5838.25 |
1481760000000 | 5732.88 |
1481846400000 | 5747.89 |
1482105600000 | 5734.15 |
1482192000000 | 5751.6 |
1482278400000 | 5774.63 |
1482364800000 | 5769.68 |
1482451200000 | 5744.12 |
1482710400000 | 5747.38 |
1482796800000 | 5760.31 |
1482883200000 | 5786.15 |
1482969600000 | 5832.72 |
1483056000000 | 5906.36 |
1483315200000 | 5906.52 |
1483401600000 | 5891.43 |
1483488000000 | 5942.7 |
1483574400000 | 5970.93 |
1483660800000 | 5977.59 |
1483920000000 | 5931.67 |
1484006400000 | 5954.86 |
1484092800000 | 5906.23 |
1484179200000 | 6045.2 |
1484265600000 | 5977.95 |
1484524800000 | 5932.47 |
1484611200000 | 5958.62 |
1484697600000 | 5975.05 |
1484784000000 | 5887.98 |
1484870400000 | 5919.63 |
1485129600000 | 5952.68 |
1485216000000 | 6035.67 |
1485302400000 | 6072.38 |
1485388800000 | 6078.02 |
1485475200000 | 6038.28 |
1485734400000 | 6010.84 |
1485820800000 | 6011.93 |
1485907200000 | 6012.34 |
1485993600000 | 6073.29 |
1486080000000 | 6139.43 |
1486339200000 | 6058.59 |
1486425600000 | 6043.42 |
1486512000000 | 6037.09 |
1486598400000 | 6068.07 |
1486684800000 | 6119.83 |
1486944000000 | 6153.05 |
1487030400000 | 6124.89 |
1487116800000 | 6084.31 |
1487203200000 | 6115.95 |
1487289600000 | 6077.71 |
1487548800000 | 6075.81 |
1487635200000 | 6121.66 |
1487721600000 | 6133.34 |
1487808000000 | 6180.36 |
1487894400000 | 6084.12 |
1488153600000 | 6088.47 |
1488240000000 | 6061.46 |
1488326400000 | 6124.47 |
1488412800000 | 6069.75 |
1488499200000 | 6052.93 |
1488758400000 | 6064.75 |
1488844800000 | 6057.62 |
1488931200000 | 6028.2 |
1489017600000 | 5910.7 |
1489104000000 | 5958.26 |
1489363200000 | 5995.45 |
1489449600000 | 6008.01 |
1489536000000 | 5997.26 |
1489622400000 | 6168.41 |
1489708800000 | 6220.15 |
1489968000000 | 6245.36 |
1490054400000 | 6213.09 |
1490140800000 | 6169.81 |
1490227200000 | 6197.62 |
1490313600000 | 6211.24 |
1490572800000 | 6215.89 |
1490659200000 | 6296.4 |
1490745600000 | 6258.35 |
1490832000000 | 6308.47 |
1490918400000 | 6257.69 |
1491177600000 | 6275.4 |
1491264000000 | 6275.39 |
1491350400000 | 6339 |
1491436800000 | 6307.72 |
1491523200000 | 6242.33 |
1491782400000 | 6152.51 |
1491868800000 | 6148.73 |
1491955200000 | 6178.23 |
1492041600000 | 6187.2 |
1492128000000 | 6182.19 |
1492387200000 | 6201.15 |
1492473600000 | 6232.32 |
1492560000000 | 6224.77 |
1492646400000 | 6238.99 |
1492732800000 | 6222.44 |
1492992000000 | 6375.55 |
1493078400000 | 6486.48 |
1493164800000 | 6512.39 |
1493251200000 | 6510.27 |
1493337600000 | 6584.96 |
1493596800000 | 6599.96 |
1493683200000 | 6672.89 |
1493769600000 | 6655.43 |
1493856000000 | 6610.39 |
1493942400000 | 6632.36 |
1494201600000 | 6644.03 |
1494288000000 | 6687.33 |
1494374400000 | 6747.58 |
1494460800000 | 6762.55 |
1494547200000 | 6731.54 |
1494806400000 | 6770.72 |
1494892800000 | 6800.82 |
1494979200000 | 6776.67 |
1495065600000 | 6669.71 |
1495152000000 | 6756.44 |
1495411200000 | 6819.73 |
1495497600000 | 6861.38 |
1495584000000 | 6818.19 |
1495670400000 | 6853.62 |
1495756800000 | 6838.48 |
1496016000000 | 6813.93 |
1496102400000 | 6805.42 |
1496188800000 | 6796.31 |
1496275200000 | 6809.5 |
1496361600000 | 6898.8 |
1496620800000 | 6855.14 |
1496707200000 | 6852.87 |
1496793600000 | 6805.46 |
1496880000000 | 6807.9 |
1496966400000 | 6811.71 |
1497225600000 | 6836.64 |
1497312000000 | 6871.65 |
1497398400000 | 6919.57 |
1497484800000 | 6774.17 |
1497571200000 | 6783.77 |
1497830400000 | 6833.8 |
1497916800000 | 6778.08 |
1498003200000 | 6766.57 |
1498089600000 | 6759.95 |
1498176000000 | 6804.51 |
1498435200000 | 6870.86 |
1498521600000 | 6940.73 |
1498608000000 | 6950.65 |
1498694400000 | 6944.36 |
1498780800000 | 6955.07 |
1499040000000 | 6947.18 |
1499126400000 | 6933.87 |
1499212800000 | 6909.23 |
1499299200000 | 6942.27 |
1499385600000 | 6895.53 |
1499644800000 | 6956.14 |
1499731200000 | 6974.2 |
1499817600000 | 7093.11 |
1499904000000 | 7128.47 |
1499990400000 | 7202.92 |
1500249600000 | 7271.78 |
1500336000000 | 7286.9 |
1500422400000 | 7317.6 |
1500508800000 | 7332.57 |
1500595200000 | 7311.67 |
1500854400000 | 7269.16 |
1500940800000 | 7245.8 |
1501027200000 | 7241.82 |
1501113600000 | 7293.14 |
1501200000000 | 7296.86 |
1501459200000 | 7274.28 |
1501545600000 | 7285.52 |
1501632000000 | 7317.72 |
1501718400000 | 7331.58 |
1501804800000 | 7353.62 |
1502064000000 | 7424.36 |
1502150400000 | 7424.54 |
1502236800000 | 7390.25 |
1502323200000 | 7360.87 |
1502409600000 | 7309.12 |
1502668800000 | 7400.63 |
1502755200000 | 7326.94 |
1502841600000 | 7386.64 |
1502928000000 | 7375.92 |
1503014400000 | 7352.86 |
1503273600000 | 7430.37 |
1503360000000 | 7415.61 |
1503446400000 | 7418.09 |
1503532800000 | 7477.58 |
1503619200000 | 7534.9 |
1503878400000 | 7629.69 |
1503964800000 | 7567.17 |
1504051200000 | 7577.12 |
1504137600000 | 7596.34 |
1504224000000 | 7602.74 |
1504483200000 | 7566.09 |
1504569600000 | 7591.4 |
1504656000000 | 7605.72 |
1504742400000 | 7636.26 |
1504828800000 | 7605.38 |
1505088000000 | 7622.87 |
1505174400000 | 7644.63 |
1505260800000 | 7576.38 |
1505347200000 | 7518.94 |
1505433600000 | 7523.69 |
1505692800000 | 7464.38 |
1505779200000 | 7468.53 |
1505865600000 | 7501.39 |
1505952000000 | 7431.7 |
1506038400000 | 7514.62 |
1506297600000 | 7321.76 |
1506384000000 | 7282.02 |
1506470400000 | 7213.38 |
1506556800000 | 7309.9 |
1506643200000 | 7353.89 |
1506902400000 | 7333.67 |
1506988800000 | 7356.07 |
1507075200000 | 7338.31 |
1507161600000 | 7300.27 |
1507248000000 | 7256.47 |
1507507200000 | 7217.91 |
1507593600000 | 7304.02 |
1507680000000 | 7329.79 |
1507766400000 | 7356.32 |
1507852800000 | 7384.46 |
1508112000000 | 7388.48 |
1508198400000 | 7299.05 |
1508284800000 | 7276.5 |
1508371200000 | 7266.08 |
1508457600000 | 7215.81 |
1508716800000 | 7169.89 |
1508803200000 | 7146.69 |
1508889600000 | 7226.69 |
1508976000000 | 7163.66 |
1509062400000 | 7166.07 |
1509321600000 | 7241.71 |
1509408000000 | 7279.55 |
1509494400000 | 7292.92 |
1509580800000 | 7268.25 |
1509667200000 | 7182.96 |
1509926400000 | 7249.81 |
1510012800000 | 7218.88 |
1510099200000 | 7216.52 |
1510185600000 | 7200.03 |
1510272000000 | 7164.17 |
1510531200000 | 7056.25 |
1510617600000 | 7043.54 |
1510704000000 | 6972.99 |
1510790400000 | 6965.85 |
1510876800000 | 6997.41 |
1511136000000 | 6997.88 |
1511222400000 | 7062.61 |
1511308800000 | 7093.56 |
1511395200000 | 7110.91 |
1511481600000 | 7128.61 |
1511740800000 | 7164.61 |
1511827200000 | 7058.74 |
1511913600000 | 7023.47 |
1512000000000 | 7056.12 |
1512086400000 | 7068.68 |
1512345600000 | 7058.7 |
1512432000000 | 7060.11 |
1512518400000 | 7054.74 |
1512604800000 | 7055.59 |
1512691200000 | 7117.23 |
1512950400000 | 7176.91 |
1513036800000 | 7185.04 |
1513123200000 | 7229.03 |
1513209600000 | 7297.61 |
1513296000000 | 7312.73 |
1513555200000 | 7420.19 |
1513641600000 | 7409.02 |
1513728000000 | 7435.77 |
1513814400000 | 7461.11 |
1513900800000 | 7463.43 |
1514160000000 | 7463.39 |
1514246400000 | 7476.56 |
1514332800000 | 7532.34 |
1514419200000 | 7579.1 |
1514505600000 | 7612.05 |
1514851200000 | 7732.83 |
1514937600000 | 7768.52 |
1515024000000 | 7952.58 |
1515110400000 | 7980.42 |
1515369600000 | 7960.65 |
1515456000000 | 7881.44 |
1515542400000 | 7858.65 |
1515628800000 | 7980.9 |
1515715200000 | 8051.87 |
1515974400000 | 7998.21 |
1516060800000 | 8060.73 |
1516147200000 | 8058.25 |
1516233600000 | 8094.74 |
1516320000000 | 8055.06 |
1516579200000 | 8159.04 |
1516665600000 | 8228.36 |
1516752000000 | 8276.29 |
1516838400000 | 8273.4 |
1516924800000 | 8266.3 |
1517184000000 | 8242.39 |
1517270400000 | 8179.85 |
1517356800000 | 8228.92 |
1517443200000 | 8252.22 |
1517529600000 | 8143.21 |
1517788800000 | 8061.21 |
1517875200000 | 7827.19 |
1517961600000 | 7937.94 |
1518048000000 | 7805.92 |
1518134400000 | 7662.8 |
1518393600000 | 7707.93 |
1518480000000 | 7748.6 |
1518566400000 | 7811.27 |
1518652800000 | 7964.5 |
1518739200000 | 8020.05 |
1518998400000 | 7976.29 |
1519084800000 | 7860.2 |
1519171200000 | 7877.28 |
1519257600000 | 7919.38 |
1519344000000 | 7930.21 |
1519603200000 | 7962.21 |
1519689600000 | 7914.67 |
1519776000000 | 7815.99 |
1519862400000 | 7766.77 |
1519948800000 | 7682.16 |
1520208000000 | 7700.24 |
1520294400000 | 7740.94 |
1520380800000 | 7791.69 |
1520467200000 | 7750.65 |
1520553600000 | 7816.25 |
1520812800000 | 7851.45 |
1520899200000 | 7844.62 |
1520985600000 | 7735.6 |
1521072000000 | 7646.84 |
1521158400000 | 7573.74 |
1521417600000 | 7481.44 |
1521504000000 | 7526.8 |
1521590400000 | 7567.55 |
1521676800000 | 7490.94 |
1521763200000 | 7459.23 |
1522022400000 | 7426.66 |
1522108800000 | 7452.45 |
1522195200000 | 7344.03 |
1522281600000 | 7399.35 |
1522368000000 | 7400.56 |
1522627200000 | 7394.71 |
1522713600000 | 7419.32 |
1522800000000 | 7411.7 |
1522886400000 | 7499.67 |
1522972800000 | 7509.66 |
1523232000000 | 7238.87 |
1523318400000 | 7126.79 |
1523404800000 | 7019.65 |
1523491200000 | 7186.82 |
1523577600000 | 7172.31 |
1523836800000 | 7233.61 |
1523923200000 | 7296.77 |
1524009600000 | 7461.9 |
1524096000000 | 7459.64 |
1524182400000 | 7372.34 |
1524441600000 | 7279.59 |
1524528000000 | 7253.92 |
1524614400000 | 7110.76 |
1524700800000 | 7079.72 |
1524787200000 | 7196.18 |
1525046400000 | 7179.04 |
1525132800000 | 7101.15 |
1525219200000 | 7049.06 |
1525305600000 | 6975.81 |
1525392000000 | 6940.53 |
1525651200000 | 6927.05 |
1525737600000 | 6842.26 |
1525824000000 | 6913.98 |
1525910400000 | 6983.97 |
1525996800000 | 7026.71 |
1526256000000 | 7047.89 |
1526342400000 | 6843.33 |
1526428800000 | 6852.11 |
1526515200000 | 6814.98 |
1526601600000 | 6745.7 |
1526860800000 | 6756.23 |
1526947200000 | 6798.28 |
1527033600000 | 6616.24 |
1527120000000 | 6640.99 |
1527206400000 | 6632.54 |
1527465600000 | 6689.33 |
1527552000000 | 6600.23 |
1527638400000 | 6646.86 |
1527724800000 | 6652.34 |
1527811200000 | 6673.1 |
1528070400000 | 6762.18 |
1528156800000 | 6763.88 |
1528243200000 | 6773.71 |
1528329600000 | 6837.27 |
1528416000000 | 6719.79 |
1528675200000 | 6723.74 |
1528761600000 | 6691.96 |
1528848000000 | 6681.82 |
1528934400000 | 6674.09 |
1529020800000 | 6557.93 |
1529280000000 | 6519.09 |
1529366400000 | 6444.05 |
1529452800000 | 6499.43 |
1529539200000 | 6529.75 |
1529625600000 | 6608.1 |
1529884800000 | 6612.63 |
1529971200000 | 6561.82 |
1530057600000 | 6562.55 |
1530144000000 | 6460.83 |
1530230400000 | 6551.48 |
1530489600000 | 6490.86 |
1530576000000 | 6497.09 |
1530662400000 | 6559.16 |
1530748800000 | 6654.15 |
1530835200000 | 6651.61 |
1531094400000 | 6733.2 |
1531180800000 | 6703.71 |
1531267200000 | 6607.46 |
1531353600000 | 6567.8 |
1531440000000 | 6622.71 |
1531699200000 | 6657.25 |
1531785600000 | 6678.26 |
1531872000000 | 6674.34 |
1531958400000 | 6586.62 |
1532044800000 | 6595.98 |
1532304000000 | 6628.15 |
1532390400000 | 6642.84 |
1532476800000 | 6671.64 |
1532563200000 | 6731.78 |
1532649600000 | 6746.29 |
1532908800000 | 6804.57 |
1532995200000 | 6765.45 |
1533081600000 | 6744.95 |
1533168000000 | 6601.1 |
1533254400000 | 6642.91 |
1533513600000 | 6578.26 |
1533600000000 | 6646.92 |
1533686400000 | 6605.51 |
1533772800000 | 6485.31 |
1533859200000 | 6160.29 |
1534118400000 | 6048.24 |
1534204800000 | 6145.9 |
1534291200000 | 6113.41 |
1534377600000 | 6115.79 |
1534464000000 | 6047.4 |
1534723200000 | 6095.34 |
1534809600000 | 6164.45 |
1534896000000 | 6164.89 |
1534982400000 | 6165.33 |
1535068800000 | 6207.77 |
1535328000000 | 6308.65 |
1535414400000 | 6340.9 |
1535500800000 | 6335.6 |
1535587200000 | 6189.25 |
1535673600000 | 6188.75 |
1535932800000 | 6166.74 |
1536019200000 | 6057.93 |
1536105600000 | 5979.74 |
1536192000000 | 5944.83 |
1536278400000 | 5928.84 |
1536537600000 | 5940.68 |
1536624000000 | 5956.38 |
1536710400000 | 6000.74 |
1536796800000 | 6057.75 |
1536883200000 | 6091.61 |
1537142400000 | 6092.78 |
1537228800000 | 6144.53 |
1537315200000 | 6203.57 |
1537401600000 | 6217.04 |
1537488000000 | 6298.56 |
1537747200000 | 6314.53 |
1537833600000 | 6324.41 |
1537920000000 | 6304.49 |
1538006400000 | 6350.97 |
1538092800000 | 6240.8 |
1538352000000 | 6217.28 |
1538438400000 | 6167.3 |
1538524800000 | 6137.68 |
1538611200000 | 6034.25 |
1538697600000 | 6015.65 |
1538956800000 | 5914.72 |
1539043200000 | 5872.16 |
1539129600000 | 5848.37 |
1539216000000 | 5815.09 |
1539302400000 | 5905.11 |
1539561600000 | 5960.38 |
1539648000000 | 6056.22 |
1539734400000 | 6053.96 |
1539820800000 | 5963.63 |
1539907200000 | 5923.86 |
1540166400000 | 5932.55 |
1540252800000 | 5817.42 |
1540339200000 | 5852.22 |
1540425600000 | 5864.11 |
1540512000000 | 5759.66 |
1540771200000 | 5817.25 |
1540857600000 | 5839.42 |
1540944000000 | 5846.9 |
1541030400000 | 5868.09 |
1541116800000 | 5902.96 |
1541376000000 | 5959.62 |
1541462400000 | 6005.05 |
1541548800000 | 6082.21 |
1541635200000 | 6030.31 |
1541721600000 | 5909.05 |
1541980800000 | 5813.6 |
1542067200000 | 5812.24 |
1542153600000 | 5845.22 |
1542240000000 | 5855.57 |
1542326400000 | 5820.79 |
1542585600000 | 5831.79 |
1542672000000 | 5686.9 |
1542758400000 | 5777.84 |
1542844800000 | 5833.06 |
1542931200000 | 5815.15 |
1543190400000 | 5764.07 |
1543276800000 | 5753.6 |
1543363200000 | 5771.1 |
1543449600000 | 5941.76 |
1543536000000 | 5916.09 |
1543795200000 | 6027.63 |
1543881600000 | 5985.79 |
1543968000000 | 5996.04 |
1544054400000 | 5904.46 |
1544140800000 | 5907.11 |
1544400000000 | 5801.34 |
1544486400000 | 5762.66 |
1544572800000 | 5826.79 |
1544659200000 | 5884.49 |
1544745600000 | 5836.09 |
1545004800000 | 5798.88 |
1545091200000 | 5841.78 |
1545177600000 | 5903.39 |
1545264000000 | 5830.79 |
1545350400000 | 5741.18 |
1545609600000 | 5732.2 |
1545696000000 | 5718.41 |
1545782400000 | 5706.45 |
1545868800000 | 5653.79 |
1545955200000 | 5693.27 |
1546214400000 | 5732.48 |
1546387200000 | 5708.85 |
1546473600000 | 5712.45 |
1546560000000 | 5848.45 |
1546819200000 | 5928.6 |
1546905600000 | 5891.47 |
1546992000000 | 5993.26 |
1547078400000 | 6005.83 |
1547164800000 | 6010.13 |
1547424000000 | 5979.87 |
1547510400000 | 5981.93 |
1547596800000 | 6038.54 |
1547683200000 | 6020.59 |
1547769600000 | 6110.7 |
1548028800000 | 6077.85 |
1548115200000 | 6073.83 |
1548201600000 | 6163.44 |
1548288000000 | 6170.18 |
1548374400000 | 6176.65 |
1548633600000 | 6129.37 |
1548720000000 | 6147.25 |
1548806400000 | 6151.49 |
1548892800000 | 6237.41 |
1548979200000 | 6253.84 |
1549238400000 | 6231.63 |
1549324800000 | 6272.99 |
1549411200000 | 6254.16 |
1549497600000 | 6168.07 |
1549584000000 | 6163.38 |
1549843200000 | 6154.93 |
1549929600000 | 6177.86 |
1550016000000 | 6085.36 |
1550102400000 | 6011.21 |
1550188800000 | 6073.48 |
1550448000000 | 6101.51 |
1550534400000 | 6106.81 |
1550620800000 | 6165.18 |
1550707200000 | 6187.67 |
1550793600000 | 6213.72 |
1551052800000 | 6289.05 |
1551139200000 | 6275.22 |
1551225600000 | 6235.76 |
1551312000000 | 6266.65 |
1551398400000 | 6263.17 |
1551657600000 | 6227.98 |
1551744000000 | 6185.43 |
1551830400000 | 6231.26 |
1551916800000 | 6159.02 |
1552003200000 | 6102.93 |
1552262400000 | 6114.56 |
1552348800000 | 6188.17 |
1552435200000 | 6230.55 |
1552521600000 | 6226.48 |
1552608000000 | 6315.46 |
1552867200000 | 6374.01 |
1552953600000 | 6343.49 |
1553040000000 | 6331.86 |
1553126400000 | 6363.08 |
1553212800000 | 6199.43 |
1553472000000 | 6249.24 |
1553558400000 | 6222.01 |
1553644800000 | 6156 |
1553731200000 | 6143.55 |
1553817600000 | 6130.02 |
1554076800000 | 6239.97 |
1554163200000 | 6264.8 |
1554249600000 | 6316.65 |
1554336000000 | 6281.46 |
1554422400000 | 6273.58 |
1554681600000 | 6260.07 |
1554768000000 | 6307.59 |
1554854400000 | 6326.67 |
1554940800000 | 6322.18 |
1555027200000 | 6324.56 |
1555286400000 | 6316.36 |
1555372800000 | 6350.8 |
1555459200000 | 6402.52 |
1555545600000 | 6374.58 |
1555632000000 | 6378.16 |
1555891200000 | 6379.22 |
1555977600000 | 6391.18 |
1556064000000 | 6368.99 |
1556150400000 | 6330.14 |
1556236800000 | 6329.66 |
1556496000000 | 6307.95 |
1556582400000 | 6328.33 |
1556668800000 | 6335.6 |
1556755200000 | 6277.26 |
1556841600000 | 6300.61 |
1557100800000 | 6222.47 |
1557187200000 | 6156.06 |
1557273600000 | 6117.6 |
1557360000000 | 6033.43 |
1557446400000 | 6016.79 |
1557705600000 | 5951.44 |
1557792000000 | 5954.83 |
1557878400000 | 5955.59 |
1557964800000 | 5963.65 |
1558051200000 | 5950.96 |
1558310400000 | 5933.88 |
1558396800000 | 5964.48 |
1558483200000 | 5967.55 |
1558569600000 | 5903.74 |
1558656000000 | 5968.65 |
1558915200000 | 6064.45 |
1559001600000 | 6096.84 |
1559088000000 | 6089.19 |
1559174400000 | 6213.89 |
1559260800000 | 6264.92 |
1559520000000 | 6284.93 |
1559606400000 | 6223.04 |
1559692800000 | 6260.9 |
1559779200000 | 6304.72 |
1559865600000 | 6386.36 |
1560124800000 | 6468.21 |
1560211200000 | 6472.49 |
1560297600000 | 6452.03 |
1560384000000 | 6433.57 |
1560470400000 | 6402.21 |
1560729600000 | 6414.44 |
1560816000000 | 6501.75 |
1560902400000 | 6510.19 |
1560988800000 | 6591.66 |
1561075200000 | 6576.53 |
1561334400000 | 6662.01 |
1561420800000 | 6622.46 |
1561507200000 | 6654.34 |
1561593600000 | 6693.37 |
1561680000000 | 6724.87 |
1561939200000 | 6756.02 |
1562025600000 | 6746.51 |
1562112000000 | 6790.47 |
1562198400000 | 6829.23 |
1562284800000 | 6803.19 |
1562544000000 | 6720.21 |
1562630400000 | 6577.59 |
1562716800000 | 6671.9 |
1562803200000 | 6654.18 |
1562889600000 | 6611.23 |
1563148800000 | 6661.46 |
1563235200000 | 6630.31 |
1563321600000 | 6623.69 |
1563408000000 | 6663.03 |
1563494400000 | 6683.21 |
1563753600000 | 6626.45 |
1563840000000 | 6612.6 |
1563926400000 | 6650.42 |
1564012800000 | 6684.85 |
1564099200000 | 6653.25 |
1564358400000 | 6665.59 |
1564444800000 | 6656.62 |
1564531200000 | 6675.66 |
1564617600000 | 6576.99 |
1564704000000 | 6444.17 |
1564963200000 | 6291.15 |
1565049600000 | 6304.98 |
1565136000000 | 6252.59 |
1565222400000 | 6291.14 |
1565308800000 | 6255 |
1565568000000 | 6222.12 |
1565654400000 | 6202.53 |
1565740800000 | 6022.37 |
1565827200000 | 5986.93 |
1565913600000 | 5945.42 |
1566172800000 | 6026.15 |
1566259200000 | 6019.48 |
1566345600000 | 6064.63 |
1566432000000 | 6080.48 |
1566518400000 | 6062.26 |
1566777600000 | 6060.48 |
1566864000000 | 6056.46 |
1566950400000 | 6061.51 |
1567036800000 | 6158.72 |
1567123200000 | 6240.51 |
1567382400000 | 6223.13 |
1567468800000 | 6177.98 |
1567555200000 | 6255.53 |
1567641600000 | 6320.44 |
1567728000000 | 6317.19 |
1567987200000 | 6336.96 |
1568073600000 | 6312.88 |
1568160000000 | 6338.62 |
1568246400000 | 6377.84 |
1568332800000 | 6450.01 |
1568592000000 | 6495.4 |
1568678400000 | 6438.32 |
1568764800000 | 6447.31 |
1568851200000 | 6426.58 |
1568937600000 | 6354.7 |
1569196800000 | 6299.47 |
1569283200000 | 6335.42 |
1569369600000 | 6281.77 |
1569456000000 | 6317.3 |
1569542400000 | 6348.64 |
1569801600000 | 6303.65 |
1569888000000 | 6235.61 |
1569974400000 | 6140.26 |
1570060800000 | 6109.67 |
1570147200000 | 6133.1 |
1570406400000 | 6111.38 |
1570492800000 | 6056.36 |
1570579200000 | 6090.74 |
1570665600000 | 6133.25 |
1570752000000 | 6222.96 |
1571011200000 | 6183.22 |
1571097600000 | 6227.04 |
1571184000000 | 6279.07 |
1571270400000 | 6343.5 |
1571356800000 | 6358.13 |
1571616000000 | 6360.98 |
1571702400000 | 6416.82 |
1571788800000 | 6398.5 |
1571875200000 | 6409.84 |
1571961600000 | 6384.22 |
1572220800000 | 6422.62 |
1572307200000 | 6501.06 |
1572393600000 | 6541.47 |
1572480000000 | 6532.74 |
1572566400000 | 6577.3 |
1572825600000 | 6629.3 |
1572912000000 | 6609.78 |
1572998400000 | 6582.12 |
1573084800000 | 6673.03 |
1573171200000 | 6581.96 |
1573430400000 | 6552.13 |
1573516800000 | 6609.76 |
1573603200000 | 6594.96 |
1573689600000 | 6621.76 |
1573776000000 | 6669.56 |
1574035200000 | 6694.56 |
1574121600000 | 6709.93 |
1574208000000 | 6678.21 |
1574294400000 | 6661.67 |
1574380800000 | 6683.35 |
1574640000000 | 6684.13 |
1574726400000 | 6628.46 |
1574812800000 | 6629.31 |
1574899200000 | 6643.47 |
1574985600000 | 6648.51 |
1575244800000 | 6632.83 |
1575331200000 | 6543.72 |
1575417600000 | 6602.62 |
1575504000000 | 6603.33 |
1575590400000 | 6604.93 |
1575849600000 | 6591.36 |
1575936000000 | 6585.2 |
1576022400000 | 6668.21 |
1576108800000 | 6775.53 |
1576195200000 | 6823.2 |
1576454400000 | 6807.98 |
1576540800000 | 6859.21 |
1576627200000 | 6861.37 |
1576713600000 | 6882.66 |
1576800000000 | 6850.7 |
1577059200000 | 6924.35 |
1577145600000 | 6936.37 |
1577232000000 | 6939.89 |
1577318400000 | 6939.16 |
1577404800000 | 7001.44 |
1577664000000 | 7030.58 |
1577750400000 | 7041.79 |
1577923200000 | 7112.98 |
1578009600000 | 7057.32 |
1578268800000 | 7052.39 |
1578355200000 | 7008.49 |
1578441600000 | 7004.81 |
1578528000000 | 7130.71 |
1578614400000 | 7182.26 |
1578873600000 | 7232.12 |
1578960000000 | 7232.04 |
1579046400000 | 7239.93 |
1579132800000 | 7251.57 |
1579219200000 | 7273.37 |
1579478400000 | 7331.07 |
1579564800000 | 7303.84 |
1579651200000 | 7274.79 |
1579737600000 | 7233.42 |
1579824000000 | 7227.06 |
1580083200000 | 7025.08 |
1580169600000 | 7033.75 |
1580256000000 | 7050.67 |
1580342400000 | 7013.28 |
1580428800000 | 6948.12 |
1580688000000 | 6955.78 |
1580774400000 | 7079.72 |
1580860800000 | 7111.37 |
1580947200000 | 7079.41 |
1581033600000 | 6998.59 |
1581292800000 | 6938.3 |
1581379200000 | 7007.62 |
1581465600000 | 7027.07 |
1581552000000 | 7026.55 |
1581638400000 | 7028.32 |
1581897600000 | 7052.74 |
1581984000000 | 6965.1 |
1582070400000 | 7011.65 |
1582156800000 | 6957.09 |
1582243200000 | 6915.2 |
1582502400000 | 6619.58 |
1582588800000 | 6527.88 |
1582675200000 | 6466.46 |
1582761600000 | 6198.51 |
1582848000000 | 5839.3 |
1583107200000 | 5960.05 |
1583193600000 | 6281.61 |
1583280000000 | 6222.62 |
1583366400000 | 6101.85 |
1583452800000 | 5860.43 |
1583712000000 | 5342.63 |
1583798400000 | 5372.97 |
1583884800000 | 5194.46 |
1583971200000 | 4545.08 |
1584057600000 | 4666.2 |
1584316800000 | 4471.42 |
1584403200000 | 4441.1 |
1584489600000 | 4118.7 |
1584576000000 | 4233.14 |
1584662400000 | 4340.5 |
1584921600000 | 4187.68 |
1585008000000 | 4429.63 |
1585094400000 | 4481.46 |
1585180800000 | 4679.61 |
1585267200000 | 4537.27 |
1585526400000 | 4569.9 |
1585612800000 | 4716.22 |
1585699200000 | 4574.33 |
1585785600000 | 4620.32 |
1585872000000 | 4676.63 |
1586131200000 | 4921.9 |
1586217600000 | 4994.9 |
1586304000000 | 5037.72 |
1586390400000 | 5201.99 |
1586476800000 | 5192.9 |
1586736000000 | 5136.76 |
1586822400000 | 5257.37 |
1586908800000 | 5004.8 |
1586995200000 | 5004.93 |
1587081600000 | 5078.49 |
1587340800000 | 5056.35 |
1587427200000 | 4871.78 |
1587513600000 | 4962.14 |
1587600000000 | 5102.08 |
1587686400000 | 5041.27 |
1587945600000 | 5111.55 |
1588032000000 | 5177.92 |
1588118400000 | 5286.98 |
1588204800000 | 5245.77 |
1588291200000 | 5207.41 |
1588550400000 | 5114.29 |
1588636800000 | 5167.39 |
1588723200000 | 5068.58 |
1588809600000 | 5086.37 |
1588896000000 | 5144.35 |
1589155200000 | 5102 |
1589241600000 | 5160.42 |
1589328000000 | 5077.19 |
1589414400000 | 5004.04 |
1589500800000 | 4990.95 |
1589760000000 | 5152.75 |
1589846400000 | 5198.82 |
1589932800000 | 5308.02 |
1590019200000 | 5287.92 |
1590105600000 | 5246.99 |
1590364800000 | 5311.8 |
1590451200000 | 5499.41 |
1590537600000 | 5504.95 |
1590624000000 | 5605.13 |
1590710400000 | 5548.63 |
1590969600000 | 5650.52 |
1591056000000 | 5756.23 |
1591142400000 | 5831.89 |
1591228800000 | 5860.23 |
1591315200000 | 5957.09 |
1591574400000 | 5939.81 |
1591660800000 | 5941.49 |
1591747200000 | 5926.71 |
1591833600000 | 5847.7 |
1591920000000 | 5791.05 |
1592179200000 | 5715.17 |
1592265600000 | 5828.19 |
1592352000000 | 5828.67 |
1592438400000 | 5797.95 |
1592524800000 | 5828.98 |
1592784000000 | 5911.5 |
1592870400000 | 5978.55 |
1592956800000 | 5912.4 |
1593043200000 | 5849.21 |
1593129600000 | 5765.75 |
1593388800000 | 5784.36 |
1593475200000 | 5739.26 |
1593561600000 | 5768.98 |
1593648000000 | 5897.07 |
1593734400000 | 5881.98 |
1593993600000 | 5969.45 |
1594080000000 | 5919.6 |
1594166400000 | 5893.98 |
1594252800000 | 5856.42 |
1594339200000 | 5865.9 |
1594598400000 | 5835.74 |
1594684800000 | 5772.3 |
1594771200000 | 5834.4 |
1594857600000 | 5859.22 |
1594944000000 | 5846.81 |
1595203200000 | 5983.54 |
1595289600000 | 6032.97 |
1595376000000 | 6086.14 |
1595462400000 | 6058.04 |
1595548800000 | 6027.16 |
1595808000000 | 6099.35 |
1595894400000 | 6030.45 |
1595980800000 | 6082.56 |
1596067200000 | 5978.33 |
1596153600000 | 5990.63 |
1596412800000 | 6068.66 |
1596499200000 | 6111.2 |
1596585600000 | 6208.36 |
1596672000000 | 6141.76 |
1596758400000 | 6123.89 |
1597017600000 | 6087.61 |
1597104000000 | 6157.21 |
1597190400000 | 6175.27 |
1597276800000 | 6238.03 |
1597363200000 | 6212.68 |
1597622400000 | 6196.09 |
1597708800000 | 6216.76 |
1597795200000 | 6246.67 |
1597881600000 | 6133.75 |
1597968000000 | 6085.34 |
1598227200000 | 6135.95 |
1598313600000 | 6099.52 |
1598400000000 | 6150.46 |
1598486400000 | 6150.67 |
1598572800000 | 6151.63 |
1598832000000 | 6123.36 |
1598918400000 | 6151.17 |
1599004800000 | 6032.32 |
1599091200000 | 6000.86 |
1599177600000 | 5942.71 |
1599436800000 | 5994.53 |
1599523200000 | 5893.31 |
1599609600000 | 5953.74 |
1599696000000 | 5998.97 |
1599782400000 | 6004.32 |
1600041600000 | 6042.91 |
1600128000000 | 6027.15 |
1600214400000 | 6024.66 |
1600300800000 | 6061.74 |
1600387200000 | 6073.58 |
1600646400000 | 5843.51 |
1600732800000 | 6017.17 |
1600819200000 | 5978.82 |
1600905600000 | 5844.31 |
1600992000000 | 5844.46 |
1601251200000 | 5894.62 |
1601337600000 | 5889.49 |
1601424000000 | 5950.7 |
1601510400000 | 5936.33 |
1601596800000 | 5858 |
1601856000000 | 5937.32 |
1601942400000 | 5929.7 |
1602028800000 | 5837.79 |
1602115200000 | 5844.41 |
1602201600000 | 5882.92 |
1602460800000 | 5910.78 |
1602547200000 | 5882.88 |
1602633600000 | 5876.85 |
1602720000000 | 5734.67 |
1602806400000 | 5726.55 |
1603065600000 | 5736.71 |
1603152000000 | 5754.46 |
1603238400000 | 5794.39 |
1603324800000 | 5788.6 |
1603411200000 | 5794.7 |
1603670400000 | 5716.05 |
1603756800000 | 5661.13 |
1603843200000 | 5463.02 |
1603929600000 | 5411.21 |
1604016000000 | 5361.23 |
1604275200000 | 5358.6 |
1604361600000 | 5525.68 |
1604448000000 | 5646.24 |
1604534400000 | 5834.73 |
1604620800000 | 5900.45 |
1604880000000 | 6135.97 |
1604966400000 | 6052.44 |
1605052800000 | 6036.69 |
1605139200000 | 6050.81 |
1605225600000 | 6026.57 |
1605484800000 | 6194.7 |
1605571200000 | 6139.81 |
1605657600000 | 6220.35 |
1605744000000 | 6187.9 |
1605830400000 | 6192.71 |
1606089600000 | 6137.96 |
1606176000000 | 6274.91 |
1606262400000 | 6295.63 |
1606348800000 | 6377.01 |
1606435200000 | 6449.89 |
1606694400000 | 6398.9 |
1606780800000 | 6544.88 |
1606867200000 | 6583.75 |
1606953600000 | 6659.14 |
1607040000000 | 6722.82 |
1607299200000 | 6767.58 |
1607385600000 | 6828.84 |
1607472000000 | 6896.25 |
1607558400000 | 6950.38 |
1607644800000 | 6912.26 |
1607904000000 | 6877.85 |
1607990400000 | 6916.38 |
1608076800000 | 6995.56 |
1608163200000 | 7020.54 |
1608249600000 | 6941.13 |
1608508800000 | 6717.06 |
1608595200000 | 6746.27 |
1608681600000 | 6818.01 |
1608768000000 | 6857.29 |
1608854400000 | 6868.87 |
1609113600000 | 6972.14 |
1609200000000 | 6989.79 |
1609286400000 | 6983.85 |
1609372800000 | 6986.41 |
1609718400000 | 7083.6 |
1609804800000 | 7169.91 |
1609891200000 | 7137.02 |
1609977600000 | 7206.3 |
1610064000000 | 7251.74 |
1610323200000 | 7152.47 |
1610409600000 | 7175.96 |
1610496000000 | 7149.36 |
1610582400000 | 7166.19 |
1610668800000 | 7037.26 |
1610928000000 | 7063.22 |
1611014400000 | 7114.08 |
1611100800000 | 7172.81 |
1611187200000 | 7062.77 |
1611273600000 | 6929.52 |
1611532800000 | 6897.49 |
1611619200000 | 6954.18 |
1611705600000 | 6776.76 |
1611792000000 | 6802.47 |
1611878400000 | 6781.22 |
1612137600000 | 6779.05 |
1612224000000 | 6836.16 |
1612310400000 | 6815.08 |
1612396800000 | 6827.91 |
1612483200000 | 6917.01 |
1612742400000 | 6983.02 |
1612828800000 | 7010.3 |
1612915200000 | 6991.76 |
1613001600000 | 7038.72 |
1613088000000 | 7006.33 |
1613347200000 | 7114.21 |
1613433600000 | 7075.13 |
1613520000000 | 6973.2 |
1613606400000 | 6928.38 |
1613692800000 | 6993.13 |
1613952000000 | 6960.69 |
1614038400000 | 6938.45 |
1614124800000 | 6908.23 |
1614211200000 | 6932.59 |
1614297600000 | 6847.75 |
1614556800000 | 6942.98 |
1614643200000 | 7000.4 |
1614729600000 | 6971.61 |
1614816000000 | 6945.53 |
1614902400000 | 6859.11 |
1615161600000 | 6818.19 |
1615248000000 | 6903.1 |
1615334400000 | 6930.77 |
1615420800000 | 7022.63 |
1615507200000 | 7024.15 |
1615766400000 | 7043.3 |
1615852800000 | 7082.64 |
1615939200000 | 6970.74 |
1616025600000 | 7014.35 |
1616112000000 | 6933.95 |
1616371200000 | 6834.83 |
1616457600000 | 6732.54 |
1616544000000 | 6714.24 |
1616630400000 | 6649.98 |
1616716800000 | 6777.29 |
1616976000000 | 6815.96 |
1617062400000 | 6819.19 |
1617148800000 | 6906.98 |
1617235200000 | 6908.26 |
1617321600000 | 6924.83 |
1617580800000 | 6949.02 |
1617667200000 | 6942 |
1617753600000 | 6989.1 |
1617840000000 | 7039.19 |
1617926400000 | 6964.52 |
1618185600000 | 7001.86 |
1618272000000 | 7028.96 |
1618358400000 | 7141.57 |
1618444800000 | 7134.13 |
1618531200000 | 7194.87 |
1618790400000 | 7126.63 |
1618876800000 | 7101.94 |
1618963200000 | 7126.81 |
1619049600000 | 7211.44 |
1619136000000 | 7303.68 |
1619395200000 | 7409.05 |
1619481600000 | 7342.47 |
1619568000000 | 7346.86 |
1619654400000 | 7372.65 |
1619740800000 | 7292.72 |
1620000000000 | 7324.31 |
1620086400000 | 7312.43 |
1620172800000 | 7427.77 |
1620259200000 | 7496.93 |
1620345600000 | 7607.16 |
1620604800000 | 7605.82 |
1620691200000 | 7604.15 |
1620777600000 | 7528.04 |
1620864000000 | 7548.06 |
1620950400000 | 7533.78 |
1621209600000 | 7530.57 |
1621296000000 | 7620.03 |
1621382400000 | 7492.68 |
1621468800000 | 7540.49 |
1621555200000 | 7479.16 |
1621814400000 | 7533.51 |
1621900800000 | 7539.27 |
1621987200000 | 7548.36 |
1622073600000 | 7588.73 |
1622160000000 | 7649.19 |
1622419200000 | 7685.39 |
1622505600000 | 7744.85 |
1622592000000 | 7797.67 |
1622678400000 | 7781.12 |
1622764800000 | 7811.03 |
1623024000000 | 7839.86 |
1623110400000 | 7890.89 |
1623196800000 | 7898.8 |
1623283200000 | 7988.42 |
1623369600000 | 7965.58 |
1623628800000 | 7992.78 |
1623715200000 | 7874.72 |
1623801600000 | 7878.84 |
1623888000000 | 7747.44 |
1623974400000 | 7676.9 |
1624233600000 | 7722.53 |
1624320000000 | 7743.32 |
1624406400000 | 7798.53 |
1624492800000 | 7799.41 |
1624579200000 | 7820.71 |
1624838400000 | 7834.14 |
1624924800000 | 7726.65 |
1625011200000 | 7687.55 |
1625097600000 | 7707.52 |
1625184000000 | 7709.96 |
1625443200000 | 7736.18 |
1625529600000 | 7624.49 |
1625616000000 | 7651.31 |
1625702400000 | 7596.41 |
1625788800000 | 7703.26 |
1626048000000 | 7715.85 |
1626134400000 | 7758.71 |
1626220800000 | 7717.28 |
1626307200000 | 7673.13 |
1626393600000 | 7632.57 |
1626652800000 | 7404.42 |
1626739200000 | 7440.17 |
1626825600000 | 7541.19 |
1626912000000 | 7587.21 |
1626998400000 | 7601.67 |
1627257600000 | 7622.67 |
1627344000000 | 7644.57 |
1627430400000 | 7688.65 |
1627516800000 | 7872.18 |
1627603200000 | 7831.22 |
1627862400000 | 7920.47 |
1627948800000 | 7926.72 |
1628035200000 | 7949.23 |
1628121600000 | 7982.73 |
1628208000000 | 7894.42 |
1628467200000 | 7878.06 |
1628553600000 | 7890.74 |
1628640000000 | 7929.27 |
1628726400000 | 7965.49 |
1628812800000 | 7997.14 |
1629072000000 | 7971.22 |
1629158400000 | 7993.01 |
1629244800000 | 7925.86 |
1629331200000 | 7809.08 |
1629417600000 | 7769.74 |
1629676800000 | 7894.57 |
1629763200000 | 7959.71 |
1629849600000 | 7984.58 |
1629936000000 | 7943.33 |
1630022400000 | 8025.52 |
1630281600000 | 8120.94 |
1630368000000 | 8177.49 |
1630454400000 | 8226.35 |
1630540800000 | 8273.46 |
1630627200000 | 8262.66 |
1630886400000 | 8320.65 |
1630972800000 | 8239.29 |
1631059200000 | 8202.94 |
1631145600000 | 8189.13 |
1631232000000 | 8206.04 |
1631491200000 | 8291.78 |
1631577600000 | 8256.47 |
1631664000000 | 8255.74 |
1631750400000 | 8249.1 |
1631836800000 | 8186.84 |
1632096000000 | 7974.41 |
1632182400000 | 7994.79 |
1632268800000 | 8133.98 |
1632355200000 | 8171.55 |
1632441600000 | 8075.64 |
1632700800000 | 8128.95 |
1632787200000 | 8018.42 |
1632873600000 | 8025.15 |
1632960000000 | 8077.66 |
1633046400000 | 8039.14 |
1633305600000 | 8040.88 |
1633392000000 | 8145.21 |
1633478400000 | 8145.27 |
1633564800000 | 8296.01 |
1633651200000 | 8342.12 |
1633910400000 | 8436.04 |
1633996800000 | 8470.85 |
1634083200000 | 8385.16 |
1634169600000 | 8439.95 |
1634256000000 | 8481.34 |
1634515200000 | 8490.72 |
1634601600000 | 8548.81 |
1634688000000 | 8565.44 |
1634774400000 | 8466.28 |
1634860800000 | 8508.45 |
1635120000000 | 8553.78 |
1635206400000 | 8576.71 |
1635292800000 | 8463.01 |
1635379200000 | 8474.63 |
1635465600000 | 8358.82 |
1635724800000 | 8399.08 |
1635811200000 | 8381.18 |
1635897600000 | 8353.39 |
1635984000000 | 8432.47 |
1636070400000 | 8435.6 |
1636329600000 | 8518.66 |
1636416000000 | 8527.48 |
1636502400000 | 8431.01 |
1636588800000 | 8386.96 |
1636675200000 | 8193.8 |
1636934400000 | 8191.61 |
1637020800000 | 8112.04 |
1637107200000 | 8126.24 |
1637193600000 | 8001.81 |
1637280000000 | 7848.7 |
1637539200000 | 7651.23 |
1637625600000 | 7634.36 |
1637712000000 | 7657.09 |
1637798400000 | 7688.95 |
1637884800000 | 7375.45 |
1638144000000 | 7476.22 |
1638230400000 | 7532.3 |
1638316800000 | 7690.18 |
1638403200000 | 7719.36 |
1638489600000 | 7642.69 |
1638748800000 | 7605.92 |
1638835200000 | 7741.47 |
1638921600000 | 7738.56 |
1639008000000 | 7813.42 |
1639094400000 | 7793.65 |
1639353600000 | 7631.2 |
1639440000000 | 7604.68 |
1639526400000 | 7525.35 |
1639612800000 | 7721.49 |
1639699200000 | 7575.97 |
1639958400000 | 7493.64 |
1640044800000 | 7599.85 |
1640131200000 | 7678.44 |
1640217600000 | 7719.74 |
1640304000000 | 7740.93 |
1640563200000 | 7791.41 |
1640649600000 | 7829.92 |
1640736000000 | 7826.53 |
1640822400000 | 7831.59 |
1640908800000 | 7833.11 |
1641168000000 | 7916.62 |
1641254400000 | 7961.88 |
1641340800000 | 7925.28 |
1641427200000 | 7826.3 |
1641513600000 | 7909.78 |
1641772800000 | 7930.51 |
1641859200000 | 8088.27 |
1641945600000 | 8232.74 |
1642032000000 | 8034.28 |
1642118400000 | 7960.92 |
1642377600000 | 7963.96 |
1642464000000 | 7654.79 |
1642550400000 | 7728.33 |
1642636800000 | 7734.34 |
1642723200000 | 7567.83 |
1642982400000 | 7121 |
1643068800000 | 7138.93 |
1643155200000 | 7240.91 |
1643241600000 | 7367.68 |
1643328000000 | 7336.42 |
1643587200000 | 7455.04 |
1643673600000 | 7565.8 |
1643760000000 | 7653.59 |
1643846400000 | 7624.13 |
1643932800000 | 7599.33 |
1644192000000 | 7616.11 |
1644278400000 | 7774.71 |
1644364800000 | 7950.52 |
1644451200000 | 7974.74 |
1644537600000 | 7805.63 |
1644796800000 | 7530.36 |
1644883200000 | 7813.09 |
1644969600000 | 7907.11 |
1645056000000 | 7660.28 |
1645142400000 | 7521.57 |
1645401600000 | 7053.36 |
1645488000000 | 7080.28 |
1645574400000 | 6921.84 |
1645660800000 | 5417.58 |
1645747200000 | 6084.52 |
1646006400000 | 5424 |
1646092800000 | 5260.82 |
1646179200000 | 5231.15 |
1646265600000 | 5306.92 |
1646352000000 | 4881.49 |
1646611200000 | 4527.02 |
1646697600000 | 4681.64 |
1646784000000 | 4855.59 |
1646870400000 | 4844.69 |
1646956800000 | 4893.44 |
1647216000000 | 5010.86 |
1647302400000 | 5177.28 |
1647388800000 | 5460.57 |
1647475200000 | 5536.94 |
1647561600000 | 3735.01 |
1647820800000 | 3758.77 |
1647907200000 | 3802.79 |
1647993600000 | 3780.39 |
1648080000000 | 3790.21 |
1648166400000 | 3772.01 |
1648425600000 | 3814.68 |
1648512000000 | 3967.99 |
1648598400000 | 4004.57 |
1648684800000 | 3934.87 |
1648771200000 | 3941.85 |
1649030400000 | 3966.13 |
1649116800000 | 3898.5 |
1649203200000 | 3832.55 |
1649289600000 | 3810.29 |
1649376000000 | 3861.53 |
1649635200000 | 3906.64 |
1649721600000 | 3911.48 |
1649808000000 | 3936.62 |
1649894400000 | 3903.2 |
1649980800000 | 3909.62 |
1650240000000 | 3928.1 |
1650326400000 | 3919.9 |
1650412800000 | 3971.25 |
1650499200000 | 3945.18 |
1650585600000 | 3859.53 |
1650844800000 | 3783.81 |
1650931200000 | 3702.03 |
1651017600000 | 3618.23 |
1651104000000 | 3640.77 |
1651190400000 | 3628.52 |
1651449600000 | 3573.24 |
1651536000000 | 3558.56 |
1651622400000 | 3555.14 |
1651708800000 | 3496.96 |
1651795200000 | 3440.98 |
1652054400000 | 3364.34 |
1652140800000 | 3376.5 |
1652227200000 | 3380.24 |
1652313600000 | 3278.7 |
1652400000000 | 3344.27 |
1652659200000 | 3332.92 |
1652745600000 | 3430.24 |
1652832000000 | 3450.5 |
1652918400000 | 3401.7 |
1653004800000 | 3426.67 |
1653264000000 | 3517.1 |
1653350400000 | 3515.13 |
1653436800000 | 3487.89 |
1653523200000 | 3539.95 |
1653609600000 | 3563.91 |
1653868800000 | 3615.9 |
1653955200000 | 3595.84 |
1654041600000 | 3608.72 |
1654128000000 | 3646.55 |
1654214400000 | 3680.28 |
1654473600000 | 3702.04 |
1654560000000 | 3661.21 |
1654646400000 | 3611.74 |
1654732800000 | 3552.67 |
1654819200000 | 3428.2 |
1655078400000 | 3333.82 |
1655164800000 | 3303.36 |
1655251200000 | 3327.11 |
1655337600000 | 3276.34 |
1655424000000 | 3271.33 |
1655683200000 | 3319.12 |
1655769600000 | 3421.48 |
1655856000000 | 3355.23 |
1655942400000 | 3289.52 |
1656028800000 | 3296.86 |
1656288000000 | 3350.53 |
1656374400000 | 3355.83 |
1656460800000 | 3332.89 |
1656547200000 | 3240.1 |
1656633600000 | 3215.52 |
1656892800000 | 3229.27 |
1656979200000 | 3059.35 |
1657065600000 | 3038.71 |
1657152000000 | 3124.86 |
1657238400000 | 3148.73 |
1657497600000 | 3065.49 |
1657584000000 | 3028.87 |
1657670400000 | 3042.19 |
1657756800000 | 2975.83 |
1657843200000 | 3009.93 |
1658102400000 | 3109.44 |
1658188800000 | 3153.97 |
1658275200000 | 3186.58 |
1658361600000 | 3214.38 |
1658448000000 | 3250.12 |
1658707200000 | 3232 |
1658793600000 | 3178.86 |
1658880000000 | 3179.55 |
1658966400000 | 3223.53 |
1659052800000 | 3308.79 |
1659312000000 | 3393.92 |
1659398400000 | 3367.3 |
1659484800000 | 3368.63 |
1659571200000 | 3368.83 |
1659657600000 | 3314.46 |
1659916800000 | 3385.8 |
1660003200000 | 3347.94 |
1660089600000 | 3447.04 |
1660176000000 | 3465.97 |
1660262400000 | 3451.91 |
1660521600000 | 3416.8 |
1660608000000 | 3457.53 |
1660694400000 | 3416.83 |
1660780800000 | 3400.15 |
1660867200000 | 3335 |
1661126400000 | 3287.51 |
1661212800000 | 3299.63 |
1661299200000 | 3262.34 |
1661385600000 | 3298.69 |
1661472000000 | 3308.71 |
1661731200000 | 3227.27 |
1661817600000 | 3182.9 |
1661904000000 | 3177.16 |
1661990400000 | 3088.45 |
1662076800000 | 3165.28 |
1662336000000 | 3109.92 |
1662422400000 | 3074.06 |
1662508800000 | 3112.13 |
1662595200000 | 3141.54 |
1662681600000 | 3243 |
1662940800000 | 3324.86 |
1663027200000 | 3210.95 |
1663113600000 | 3194.24 |
1663200000000 | 3193.3 |
1663286400000 | 3162.97 |
1663545600000 | 3144.36 |
1663632000000 | 3152.79 |
1663718400000 | 3081.24 |
1663804800000 | 3063.49 |
1663891200000 | 2955.72 |
1664150400000 | 2915.43 |
1664236800000 | 2928.53 |
1664323200000 | 2866.63 |
1664409600000 | 2835.48 |
1664496000000 | 2868.47 |
1664755200000 | 2946.14 |
1664841600000 | 3097.52 |
1664928000000 | 3053.19 |
1665014400000 | 3038.91 |
1665100800000 | 3020.52 |
1665360000000 | 2964.35 |
1665446400000 | 2943.87 |
1665532800000 | 2937.53 |
1665619200000 | 2935.63 |
1665705600000 | 3021.49 |
1665964800000 | 3085.26 |
1666051200000 | 3133.85 |
1666137600000 | 3078.41 |
1666224000000 | 3151.2 |
1666310400000 | 3135.91 |
1666569600000 | 3215.44 |
1666656000000 | 3271.81 |
1666742400000 | 3327.85 |
1666828800000 | 3324.43 |
1666915200000 | 3297.82 |
1667174400000 | 3350.14 |
1667260800000 | 3367.89 |
1667347200000 | 3389.92 |
1667433600000 | 3365.31 |
1667520000000 | 3525.55 |
1667779200000 | 3598.66 |
1667865600000 | 3628.81 |
1667952000000 | 3636.09 |
1668038400000 | 3749.6 |
1668124800000 | 3777.77 |
1668384000000 | 3841.66 |
1668470400000 | 3874.56 |
1668556800000 | 3874.47 |
1668643200000 | 3763.7 |
1668729600000 | 3773.97 |
1668988800000 | 3722.69 |
1669075200000 | 3811.4 |
1669161600000 | 3856.88 |
1669248000000 | 3905.12 |
1669334400000 | 3895.19 |
1669593600000 | 3878.48 |
1669680000000 | 3899.09 |
1669766400000 | 3870.95 |
1669852800000 | 3967 |
1669939200000 | 3884.26 |
1670198400000 | 3858 |
1670284800000 | 3873.47 |
1670371200000 | 3840.3 |
1670457600000 | 3846.48 |
1670544000000 | 3890.89 |
1670803200000 | 3925.56 |
1670889600000 | 4014.9 |
1670976000000 | 4019.94 |
1671062400000 | 4003.37 |
1671148800000 | 3992.18 |
1671408000000 | 4030.58 |
1671494400000 | 4069.27 |
1671580800000 | 4104.68 |
1671667200000 | 4088.47 |
1671753600000 | 4075.55 |
1672012800000 | 4071.51 |
1672099200000 | 4019.65 |
1672185600000 | 4014.96 |
1672272000000 | 4083.33 |
1672358400000 | 4089.37 |
1672617600000 | 4117.53 |
1672704000000 | 4123.9 |
1672790400000 | 4148.13 |
1672876800000 | 4084.04 |
1672963200000 | 4140.37 |
1673222400000 | 4243.9399 |
1673308800000 | 4246.66 |
1673395200000 | 4195.62 |
1673481600000 | 4245.29 |
1673568000000 | 4261.91 |
1673827200000 | 4324.68 |
1673913600000 | 4325.78 |
1674000000000 | 4360.71 |
1674086400000 | 4287.1899 |
1674172800000 | 4336.39 |
1674432000000 | 4355.7 |
1674518400000 | 4349.78 |
1674604800000 | 4312.9399 |
1674691200000 | 4344.55 |
1674777600000 | 4362.11 |
1675036800000 | 4349.85 |
1675123200000 | 4315.63 |
1675209600000 | 4311.92 |
1675296000000 | 4394.07 |
1675382400000 | 4387.75 |
1675641600000 | 4270.59 |
1675728000000 | 4215.33 |
1675814400000 | 4274.34 |
1675900800000 | 4315.78 |
1675987200000 | 4251.1 |
1676246400000 | 4302.1899 |
1676332800000 | 4284.63 |
1676419200000 | 4345.91 |
1676505600000 | 4372.22 |
1676592000000 | 4413.89 |
1676851200000 | 4497.22 |
1676937600000 | 4466.33 |
1677024000000 | 4352.82 |
1677110400000 | 4397.5 |
1677196800000 | 4343.87 |
1677456000000 | 4399.88 |
1677542400000 | 4451.71 |
1677628800000 | 4543.9 |
1677715200000 | 4456.91 |
1677801600000 | 4474.56 |
1678060800000 | 4514.5 |
1678147200000 | 4432.03 |
1678233600000 | 4442.95 |
1678320000000 | 4432.99 |
1678406400000 | 4394.32 |
1678665600000 | 4348.46 |
1678752000000 | 4375.6 |
1678838400000 | 4161.1899 |
1678924800000 | 4226.54 |
1679011200000 | 4175.84 |
1679270400000 | 4207.85 |
1679356800000 | 4287.21 |
1679443200000 | 4286.95 |
1679529600000 | 4357.82 |
1679616000000 | 4205.65 |
1679875200000 | 4241.65 |
1679961600000 | 4226.78 |
1680048000000 | 4253.05 |
1680134400000 | 4317.4799 |
1680220800000 | 4306.89 |
1680480000000 | 4362.32 |
1680566400000 | 4427.82 |
1680652800000 | 4386.72 |
1680739200000 | 4398.9399 |
1680825600000 | 4401.13 |
1681084800000 | 4406.05 |
1681171200000 | 4485.37 |
1681257600000 | 4524.72 |
1681344000000 | 4576.86 |
1681430400000 | 4569.21 |
1681689600000 | 4545.66 |
1681776000000 | 4604.9 |
1681862400000 | 4572.26 |
1681948800000 | 4585.21 |
1682035200000 | 4587.9799 |
1682294400000 | 4591.91 |
1682380800000 | 4494.29 |
1682467200000 | 4510.59 |
1682553600000 | 4571.1899 |
1682640000000 | 4512.22 |
1682899200000 | 4487.54 |
1682985600000 | 4482.51 |
1683072000000 | 4522.11 |
1683158400000 | 4502.12 |
1683244800000 | 4524.74 |
1683504000000 | 4591.25 |
1683590400000 | 4571.15 |
1683676800000 | 4601.91 |
1683763200000 | 4589.33 |
1683849600000 | 4574.4 |
1684108800000 | 4522.42 |
1684195200000 | 4601.12 |
1684281600000 | 4563.95 |
1684368000000 | 4481.6899 |
1684454400000 | 4532.15 |
1684713600000 | 4718.31 |
1684800000000 | 4689.05 |
1684886400000 | 4594.91 |
1684972800000 | 4588.36 |
1685059200000 | 4678.93 |
1685318400000 | 4724.28 |
1685404800000 | 4704.75 |
1685491200000 | 4625.37 |
1685577600000 | 4681.2299 |
1685664000000 | 4791.26 |
1685923200000 | 4828.04 |
1686009600000 | 4890.2 |
1686096000000 | 4865.88 |
1686182400000 | 4880.67 |
1686268800000 | 4919.84 |
1686528000000 | 4906.83 |
1686614400000 | 4889.11 |
1686700800000 | 4934.64 |
1686787200000 | 4984.07 |
1686873600000 | 5001.18 |
1687132800000 | 4913.57 |
1687219200000 | 4881.15 |
1687305600000 | 4909.4 |
1687392000000 | 4906.65 |
1687478400000 | 4867.09 |
1687737600000 | 4854.67 |
1687824000000 | 4851.18 |
1687910400000 | 4852.9 |
1687996800000 | 4932.35 |
1688083200000 | 4939.91 |
1688342400000 | 5021.35 |
1688428800000 | 5006.41 |
1688515200000 | 4945.62 |
1688601600000 | 4899.21 |
1688688000000 | 4949.25 |
1688947200000 | 5006.45 |
1689033600000 | 5116.26 |
1689120000000 | 5247.12 |
1689206400000 | 5278.63 |
1689292800000 | 5339.37 |
1689552000000 | 5340.39 |
1689638400000 | 5326.07 |
1689724800000 | 5359.09 |
1689811200000 | 5354.81 |
1689897600000 | 5318.22 |
1690156800000 | 5311.22 |
1690243200000 | 5307.4399 |
1690329600000 | 5317.7 |
1690416000000 | 5293.34 |
1690502400000 | 5300.1 |
1690761600000 | 5335.25 |
1690848000000 | 5276.74 |
1690934400000 | 5196.1899 |
1691020800000 | 5185.6 |
1691107200000 | 5287.49 |
1691366400000 | 5269.9 |
1691452800000 | 5172.43 |
1691539200000 | 5213.01 |
1691625600000 | 5217.9399 |
1691712000000 | 5184.16 |
1691971200000 | 5112.92 |
1692057600000 | 5104.43 |
1692144000000 | 5071.29 |
1692230400000 | 5072.75 |
1692316800000 | 4974.45 |
1692576000000 | 5051.5 |
1692662400000 | 5065.1 |
1692748800000 | 5036.39 |
1692835200000 | 5044.71 |
1692921600000 | 5029.1 |
1693180800000 | 5119.88 |
1693267200000 | 5148.76 |
1693353600000 | 5170.7 |
1693440000000 | 5122.03 |
1693526400000 | 5105.3 |
1693785600000 | 5009.7 |
1693872000000 | 5001.1899 |
1693958400000 | 4961.75 |
1694044800000 | 4904.56 |
1694131200000 | 4941.43 |
1694390400000 | 4905.09 |
1694476800000 | 4864.77 |
1694563200000 | 4841.72 |
1694649600000 | 4858.78 |
1694736000000 | 4903.97 |
1694995200000 | 4836.29 |
1695081600000 | 4774.51 |
1695168000000 | 4751.11 |
1695254400000 | 4741.52 |
1695340800000 | 4798.67 |
1695600000000 | 4784.54 |
1695686400000 | 4767.7 |
1695772800000 | 4675.72 |
1695859200000 | 4624.39 |
1695945600000 | 4703.57 |
1696204800000 | 4624.54 |
1696291200000 | 4564.9799 |
1696377600000 | 4565.53 |
1696464000000 | 4555.92 |
1696550400000 | 4545.24 |
1696809600000 | 4498.24 |
1696896000000 | 4681.61 |
1696982400000 | 4719 |
1697068800000 | 4677.43 |
1697155200000 | 4628.2299 |
1697414400000 | 4677.65 |
1697500800000 | 4776.11 |
1697587200000 | 4725.97 |
1697673600000 | 4692.13 |
1697760000000 | 4663.4799 |
1698019200000 | 4688.01 |
1698105600000 | 4761.08 |
1698192000000 | 4695.41 |
1698278400000 | 4713.85 |
1698364800000 | 4710.7 |
1698624000000 | 4751.18 |
1698710400000 | 4716.78 |
1698796800000 | 4695.27 |
1698883200000 | 4820.09 |
1698969600000 | 4907.52 |
1699228800000 | 4962.91 |
1699315200000 | 4894.5 |
1699401600000 | 4888.87 |
1699488000000 | 4884.43 |
1699574400000 | 4817.02 |
1699833600000 | 4786.57 |
1699920000000 | 4994.39 |
1700006400000 | 5007.76 |
1700092800000 | 5041.17 |
1700179200000 | 5058.13 |
1700438400000 | 5117.55 |
1700524800000 | 5080.9 |
1700611200000 | 5094.46 |
1700697600000 | 5092.84 |
1700784000000 | 5109.3 |
1701043200000 | 5122.47 |
1701129600000 | 5195.61 |
1701216000000 | 5178.8 |
1701302400000 | 5144.76 |
1701388800000 | 5173.03 |
1701648000000 | 5171.47 |
1701734400000 | 5168.64 |
1701820800000 | 5130.38 |
1701907200000 | 5105.91 |
1701993600000 | 5107.85 |
1702252800000 | 5075.7299 |
1702339200000 | 5092.12 |
1702425600000 | 5095.28 |
1702512000000 | 5221.89 |
1702598400000 | 5213.97 |
1702857600000 | 5192.51 |
1702944000000 | 5264.45 |
1703030400000 | 5239.41 |
1703116800000 | 5248.18 |
1703203200000 | 5200.11 |
1703462400000 | 5167.17 |
1703548800000 | 5179.17 |
1703635200000 | 5231.8 |
1703721600000 | 5222.06 |
1703808000000 | 5202.79 |
1704153600000 | 5183.49 |
1704240000000 | 5111.1 |
1704326400000 | 5171.82 |
1704412800000 | 5180.33 |
1704672000000 | 5228.1 |
1704758400000 | 5213.36 |
1704844800000 | 5255.54 |
1704931200000 | 5236.18 |
1705017600000 | 5231.1 |
1705276800000 | 5210.66 |
1705363200000 | 5123.22 |
1705449600000 | 5060.32 |
1705536000000 | 5105.28 |
1705622400000 | 5160.93 |
1705881600000 | 5188.06 |
1705968000000 | 5142.25 |
1706054400000 | 5216.1 |
1706140800000 | 5180.2299 |
1706227200000 | 5224.91 |
1706486400000 | 5175.1 |
1706572800000 | 5234.36 |
1706659200000 | 5321.09 |
1706745600000 | 5397.53 |
1706832000000 | 5406.49 |
1707091200000 | 5371 |
1707177600000 | 5406.46 |
1707264000000 | 5394.92 |
1707350400000 | 5430.85 |
1707436800000 | 5426.67 |
1707696000000 | 5461.65 |
1707782400000 | 5348.54 |
1707868800000 | 5409.43 |
1707955200000 | 5447.37 |
1708041600000 | 5468.14 |
1708300800000 | 5516.51 |
1708387200000 | 5565.4799 |
1708473600000 | 5532.58 |
1708560000000 | 5570.87 |
1708646400000 | 5592.07 |
1708905600000 | 5591.6 |
1708992000000 | 5569.74 |
1709078400000 | 5503.72 |
1709164800000 | 5554.12 |
1709251200000 | 5536.4 |
1709510400000 | 5534.72 |
1709596800000 | 5485.65 |
1709683200000 | 5493.74 |
1709769600000 | 5476.21 |
1709856000000 | 5497 |
1710115200000 | 5416.07 |
1710201600000 | 5418.08 |
1710288000000 | 5412.8 |
1710374400000 | 5398.01 |
1710460800000 | 5283.33 |
1710720000000 | 5293.3 |
1710806400000 | 5247.14 |
1710892800000 | 5269.1 |
1710979200000 | 5362.27 |
1711065600000 | 5307.76 |
1711324800000 | 5265.86 |
1711411200000 | 5251.33 |
1711497600000 | 5250.12 |
1711584000000 | 5288.58 |
1711670400000 | 5299.08 |
1711929600000 | 5284.06 |
1712016000000 | 5251.86 |
1712102400000 | 5260.12 |
1712188800000 | 5336.14 |
1712275200000 | 5361.3 |
1712534400000 | 5465.28 |
1712620800000 | 5513.43 |
1712707200000 | 5479.8 |
1712793600000 | 5458.53 |
1712880000000 | 5385.03 |
1713139200000 | 5314.04 |
1713225600000 | 5180.13 |
1713312000000 | 5206.12 |
1713398400000 | 5259.02 |
1713484800000 | 5274.75 |
1713744000000 | 5350.65 |
1713830400000 | 5404.96 |
1713916800000 | 5409.65 |
1714003200000 | 5400.26 |
1714089600000 | 5449.95 |
1714348800000 | 5510.49 |
1714435200000 | 5467.08 |
1714521600000 | 5459.95 |
1714608000000 | 5497.36 |
1714694400000 | 5528.99 |
1714953600000 | 5600.1 |
1715040000000 | 5616.26 |
1715126400000 | 5659.75 |
1715212800000 | 5699.02 |
1715299200000 | 5682.65 |
1715558400000 | 5702.96 |
1715644800000 | 5731.16 |
1715731200000 | 5784.75 |
1715817600000 | 5815.09 |
1715904000000 | 5866.42 |
1716163200000 | 5917.87 |
1716249600000 | 5887.42 |
1716336000000 | 5836.63 |
1716422400000 | 5805.9 |
1716508800000 | 5813.66 |
1716768000000 | 5851.1 |
1716854400000 | 5800.97 |
1716940800000 | 5636.46 |
1717027200000 | 5635.95 |
1717113600000 | 5625.18 |
1717372800000 | 5709.68 |
1717459200000 | 5582.09 |
1717545600000 | 5633.4799 |
1717632000000 | 5686.55 |
1717718400000 | 5622.13 |
1717977600000 | 5563.81 |
1718064000000 | 5514.1899 |
1718150400000 | 5616.62 |
1718236800000 | 5533.65 |
1718323200000 | 5412.52 |
1718582400000 | 5448.47 |
1718668800000 | 5500.85 |
1718755200000 | 5540.39 |
1718841600000 | 5524.81 |
1718928000000 | 5497.97 |
1719187200000 | 5582.17 |
1719273600000 | 5554.97 |
1719360000000 | 5494.18 |
1719446400000 | 5519.82 |
1719532800000 | 5566.8 |
1719792000000 | 5589.15 |
1719878400000 | 5555.33 |
1719964800000 | 5650.16 |
1720051200000 | 5731.22 |
1720137600000 | 5745.51 |
1720396800000 | 5769.82 |
1720483200000 | 5740.6 |
1720569600000 | 5722.64 |
1720656000000 | 5798.2 |
1720742400000 | 5844.33 |
1721001600000 | 5876.57 |
1721088000000 | 5771.18 |
1721174400000 | 5762.68 |
1721260800000 | 5802.02 |
1721347200000 | 5788.13 |
1721606400000 | 5849.96 |
1721692800000 | 5781.63 |
1721779200000 | 5719.32 |
1721865600000 | 5705.22 |
1721952000000 | 5716.09 |
1722211200000 | 5683.7299 |
1722297600000 | 5629.75 |
1722384000000 | 5698.14 |
1722470400000 | 5649.9 |
1722556800000 | 5569.76 |
1722816000000 | 5300.63 |
1722902400000 | 5302.66 |
1722988800000 | 5373.77 |
1723075200000 | 5377.09 |
1723161600000 | 5360.81 |
1723420800000 | 5442.87 |
1723507200000 | 5481.29 |
1723593600000 | 5543.79 |
1723680000000 | 5535.57 |
1723766400000 | 5614.51 |
1724025600000 | 5659.35 |
1724112000000 | 5613.46 |
1724198400000 | 5641.88 |
1724284800000 | 5650.35 |
1724371200000 | 5658.55 |
1724630400000 | 5645.56 |
1724716800000 | 5650.14 |
1724803200000 | 5578.6899 |
1724889600000 | 5581.4799 |
1724976000000 | 5607.85 |
1725235200000 | 5706.97 |
1725321600000 | 5632.03 |
1725408000000 | 5621.78 |
1725494400000 | 5625.41 |
1725580800000 | 5560.89 |
1725840000000 | 5518.7299 |
1725926400000 | 5453.52 |
1726012800000 | 5379.38 |
1726099200000 | 5443.33 |
1726185600000 | 5550.61 |
1726444800000 | 5560.07 |
1726531200000 | 5610.3 |
1726617600000 | 5571.95 |
1726704000000 | 5632.54 |
1726790400000 | 5599.04 |
1727049600000 | 5621.71 |
1727136000000 | 5718.17 |
1727222400000 | 5731.86 |
1727308800000 | 5791.72 |
1727395200000 | 5790.29 |
1727654400000 | 5694.7299 |
1727740800000 | 5609.79 |
1727827200000 | 5497.36 |
1727913600000 | 5422.47 |
1728000000000 | 5477.27 |
1728259200000 | 5460.04 |
1728345600000 | 5428.95 |
1728432000000 | 5445.46 |
1728518400000 | 5397.29 |
1728604800000 | 5409.24 |
1728864000000 | 5356 |
1728950400000 | 5408.39 |
1729036800000 | 5442.32 |
1729123200000 | 5400.4399 |
1729209600000 | 5436.07 |
1729468800000 | 5383.78 |
1729555200000 | 5318.6 |
1729641600000 | 5245.09 |
1729728000000 | 5242.7299 |
1729814400000 | 5223.66 |
1730073600000 | 5223.07 |
1730160000000 | 5272.64 |
1730246400000 | 5215.36 |
1730332800000 | 5168.72 |
1730419200000 | 5184.52 |
1730678400000 | 5225.62 |
1730764800000 | 5223.66 |
1730851200000 | 5195.33 |
1730937600000 | 5316.56 |
1731024000000 | 5293.16 |
1731283200000 | 5269.53 |
1731369600000 | 5202.24 |
1731456000000 | 5154.18 |
1731542400000 | 5180.22 |
1731628800000 | 5105.31 |
1731888000000 | 5109.71 |
1731974400000 | 5014.25 |
1732060800000 | 5031.6899 |
1732147200000 | 5079.09 |
1732233600000 | 5071.4399 |
1732492800000 | 5132.2299 |
1732579200000 | 5146.82 |
1732665600000 | 5129.42 |
1732752000000 | 5107.04 |
1732838400000 | 5097.63 |
STOXX Emerging Europe Mid Cap | STOXX Emerging Markets Mid Cap | |
---|---|---|
2017 | 28.878869557558 | 35.847328069444 |
2018 | -24.610165524951 | -16.355216365994 |
2019 | 22.7434201423 | 13.631383264002 |
2020 | -0.7804678347416 | 13.587289165984 |
2021 | 12.070113341916 | 4.5253016920061 |
2022 | -47.793788163322 | -19.949550544608 |
2023 | 27.227176802296 | 18.730422136038 |
2024 | -2.1968556123727 | 6.7327415226385 |
Methodology
The STOXX Emerging Europe Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Emerging Europe covering approximately 15% of investable market capitalization. STOXX Emerging Europe Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1213344216 | SWEEUMGR | .SWEEUMGR | |
Price EUR | CH1213344224 | SWEEUMP | .SWEEUMP | |
Net Return EUR | CH1213344208 | SWEEUMR | .SWEEUMR | |
Net Return USD | CH1213344174 | SWEEUMV | .SWEEUMV | |
Price USD | CH1213344190 | SWEEUML | .SWEEUML | |
Gross Return USD | CH1213344182 | SWEEUMGV | .SWEEUMGV |
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 |
---|---|---|---|
NATIONAL BANK OF GREECE | Banks | Greece | 6.647% |
EUROBANK ERGASIAS SRV & HLDG | Banks | Greece | 6.513% |
LPP | Consumer Products and Services | Poland | 6.223% |
KGHM | Basic Resources | Poland | 5.402% |
Piraeus Financial Holdings | Banks | Greece | 4.710% |
RICHTER GEDEON | Health Care | Hungary | 4.676% |
METLEN ENERGY & METALS | Utilities | Greece | 4.652% |
MOL Hungarian Oil and Gas | Energy | Hungary | 4.359% |
ALPHA SERVICES AND HOLDINGS | Banks | Greece | 3.928% |
OPAP | Travel and Leisure | Greece | 3.820% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.