Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Poland Large Cap
Index Description
The STOXX Poland Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Poland covering approximately 70% of investable market capitalization. STOXX Poland Large 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 Large 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 Poland Large Cap | 77.7 | 43.7 | 6.2 | 5.9 | 11.8 | 3.6 | 27.0 | 8.2 | 12.6 |
STOXX Emerging Markets Large Cap | 19,351.5 | 6,659.0 | 7.6 | 2.2 | 744.6 | 0.0 | 11.2 | 0.0 | 8.4 |
Supersector weighting (top 10)
Banks | 48.7 |
---|---|
Energy | 16.7 |
Insurance | 14.1 |
Personal Care, Drug and Grocery Stores | 10.4 |
Consumer Products and Services | 10.1 |
Country weighting
Poland | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Poland Large Cap | -1.7 | -5.1 | 3.3 | 12.8 | -4.4 | N/A | N/A | 3.3 | 4.1 | -0.9 |
STOXX Emerging Markets Large Cap | -3.6 | 9.0 | 13.3 | -4.6 | 15.1 | N/A | N/A | 13.3 | -1.5 | 2.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Poland Large Cap | N/A | N/A | 24.1 | 34.0 | 33.9 | N/A | N/A | -0.1 | 0.1 | -0.1 |
STOXX Emerging Markets Large Cap | N/A | N/A | 13.8 | 16.9 | 18.4 | N/A | N/A | 0.6 | -0.2 | 0.0 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Poland Large Cap | 0.3 | 0.4 | 0.4 | 0.4 | 0.5 | 29.0 | 23.4 | 23.2 | 31.1 | 30.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Poland Large Cap | 0.7 | 0.6 | 0.6 | 0.8 | 0.9 | 0.8 | -0.7 | -0.4 | 0.2 | -0.1 |
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 Poland Large 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 Poland Large Cap | 9.3 | 7.8 | 9.3 | 9.3 | 1.0 | 5.9 | 0.3 | 15.4 |
STOXX Emerging Markets Large Cap | 14.6 | 13.2 | 13.9 | 13.9 | 1.8 | 2.4 | 0.9 | 23.1 |
Performance and annual returns
STOXX Poland Large Cap | |
---|---|
1032739200000 | 1000 |
1032825600000 | 964.14 |
1032912000000 | 982.24 |
1032998400000 | 975.36 |
1033084800000 | 976.16 |
1033344000000 | 947.09 |
1033430400000 | 938 |
1033516800000 | 937.28 |
1033603200000 | 941.66 |
1033689600000 | 934.35 |
1033948800000 | 913.01 |
1034035200000 | 909.29 |
1034121600000 | 927.89 |
1034208000000 | 966.64 |
1034294400000 | 999 |
1034553600000 | 996.83 |
1034640000000 | 1021.09 |
1034726400000 | 1013.69 |
1034812800000 | 1007.57 |
1034899200000 | 1037 |
1035158400000 | 1037.26 |
1035244800000 | 1045.07 |
1035331200000 | 1052.01 |
1035417600000 | 1050.6 |
1035504000000 | 1053.08 |
1035763200000 | 1113.57 |
1035849600000 | 1110.84 |
1035936000000 | 1120.88 |
1036022400000 | 1147.59 |
1036108800000 | 1155.81 |
1036368000000 | 1165.24 |
1036454400000 | 1139.82 |
1036540800000 | 1118.61 |
1036627200000 | 1119.44 |
1036713600000 | 1135.75 |
1036972800000 | 1144.85 |
1037059200000 | 1179.91 |
1037145600000 | 1155.52 |
1037232000000 | 1124.05 |
1037318400000 | 1126.32 |
1037577600000 | 1130.61 |
1037664000000 | 1141.55 |
1037750400000 | 1131.8 |
1037836800000 | 1167.42 |
1037923200000 | 1175.85 |
1038182400000 | 1228.22 |
1038268800000 | 1182.26 |
1038355200000 | 1197.89 |
1038441600000 | 1186.54 |
1038528000000 | 1170.86 |
1038787200000 | 1224.32 |
1038873600000 | 1227.97 |
1038960000000 | 1199.85 |
1039046400000 | 1218.68 |
1039132800000 | 1201.26 |
1039392000000 | 1208.59 |
1039478400000 | 1136.39 |
1039564800000 | 1119.64 |
1039651200000 | 1135.3 |
1039737600000 | 1128.84 |
1039996800000 | 1129.48 |
1040083200000 | 1121.92 |
1040169600000 | 1070.99 |
1040256000000 | 1082.1 |
1040342400000 | 1070.52 |
1040601600000 | 1077.41 |
1040688000000 | 1078.36 |
1040774400000 | 1078.36 |
1040860800000 | 1080.73 |
1040947200000 | 1125.14 |
1041206400000 | 1121.72 |
1041292800000 | 1118.68 |
1041465600000 | 1118.74 |
1041552000000 | 1154.41 |
1041811200000 | 1160.31 |
1041897600000 | 1153.24 |
1041984000000 | 1143.01 |
1042070400000 | 1149.33 |
1042156800000 | 1160.8 |
1042416000000 | 1208.21 |
1042502400000 | 1200.58 |
1042588800000 | 1198.22 |
1042675200000 | 1171.17 |
1042761600000 | 1150.62 |
1043020800000 | 1146.99 |
1043107200000 | 1113.95 |
1043193600000 | 1096.51 |
1043280000000 | 1110.24 |
1043366400000 | 1100.84 |
1043625600000 | 1078.05 |
1043712000000 | 1117.82 |
1043798400000 | 1135.42 |
1043884800000 | 1122.46 |
1043971200000 | 1117.36 |
1044230400000 | 1129.69 |
1044316800000 | 1112.95 |
1044403200000 | 1104.2 |
1044489600000 | 1065.84 |
1044576000000 | 1073.24 |
1044835200000 | 1071.74 |
1044921600000 | 1070.93 |
1045008000000 | 1059.3 |
1045094400000 | 1073.6 |
1045180800000 | 1066.75 |
1045440000000 | 1078.55 |
1045526400000 | 1064.32 |
1045612800000 | 1029.73 |
1045699200000 | 1038.98 |
1045785600000 | 1016.48 |
1046044800000 | 1016.21 |
1046131200000 | 1008.88 |
1046217600000 | 1008.93 |
1046304000000 | 1009.6 |
1046390400000 | 1001.66 |
1046649600000 | 976.46 |
1046736000000 | 943.54 |
1046822400000 | 945.98 |
1046908800000 | 947.04 |
1046995200000 | 970.49 |
1047254400000 | 1018.25 |
1047340800000 | 1001.84 |
1047427200000 | 981.25 |
1047513600000 | 993.75 |
1047600000000 | 985.41 |
1047859200000 | 949.21 |
1047945600000 | 963.38 |
1048032000000 | 961.99 |
1048118400000 | 969.29 |
1048204800000 | 977.5 |
1048464000000 | 974.11 |
1048550400000 | 988.22 |
1048636800000 | 996.35 |
1048723200000 | 981.88 |
1048809600000 | 982.57 |
1049068800000 | 946.16 |
1049155200000 | 953.01 |
1049241600000 | 963.27 |
1049328000000 | 978.06 |
1049414400000 | 978.8 |
1049673600000 | 1024.2 |
1049760000000 | 1018.04 |
1049846400000 | 1033.98 |
1049932800000 | 1021.07 |
1050019200000 | 1034.62 |
1050278400000 | 1014.45 |
1050364800000 | 1022.61 |
1050451200000 | 1020.71 |
1050537600000 | 1037.12 |
1050624000000 | 1037.12 |
1050883200000 | 1039.82 |
1050969600000 | 1045.78 |
1051056000000 | 1064.41 |
1051142400000 | 1056.72 |
1051228800000 | 1076.24 |
1051488000000 | 1093.03 |
1051574400000 | 1128 |
1051660800000 | 1135.75 |
1051747200000 | 1151.19 |
1051833600000 | 1153.69 |
1052092800000 | 1172.66 |
1052179200000 | 1172.76 |
1052265600000 | 1136.2 |
1052352000000 | 1132.52 |
1052438400000 | 1153.3 |
1052697600000 | 1169.81 |
1052784000000 | 1180.67 |
1052870400000 | 1241.1 |
1052956800000 | 1251.5 |
1053043200000 | 1250.81 |
1053302400000 | 1266.26 |
1053388800000 | 1248.61 |
1053475200000 | 1269.05 |
1053561600000 | 1274.01 |
1053648000000 | 1293.92 |
1053907200000 | 1289.68 |
1053993600000 | 1246.36 |
1054080000000 | 1227.51 |
1054166400000 | 1209.63 |
1054252800000 | 1226.29 |
1054512000000 | 1170.04 |
1054598400000 | 1223.82 |
1054684800000 | 1234.16 |
1054771200000 | 1242.98 |
1054857600000 | 1247.48 |
1055116800000 | 1207.54 |
1055203200000 | 1190.56 |
1055289600000 | 1204.12 |
1055376000000 | 1220.77 |
1055462400000 | 1231.44 |
1055721600000 | 1235.7 |
1055808000000 | 1235.72 |
1055894400000 | 1233.43 |
1055980800000 | 1218.24 |
1056067200000 | 1242.4 |
1056326400000 | 1203.44 |
1056412800000 | 1191.82 |
1056499200000 | 1199.99 |
1056585600000 | 1199.75 |
1056672000000 | 1205.38 |
1056931200000 | 1188.23 |
1057017600000 | 1177.68 |
1057104000000 | 1183.41 |
1057190400000 | 1172.91 |
1057276800000 | 1193.3 |
1057536000000 | 1236.71 |
1057622400000 | 1214.34 |
1057708800000 | 1245.21 |
1057795200000 | 1249.35 |
1057881600000 | 1257.13 |
1058140800000 | 1285.59 |
1058227200000 | 1255.34 |
1058313600000 | 1247.05 |
1058400000000 | 1225.78 |
1058486400000 | 1245.5 |
1058745600000 | 1248.38 |
1058832000000 | 1234.23 |
1058918400000 | 1213.16 |
1059004800000 | 1239.47 |
1059091200000 | 1248.42 |
1059350400000 | 1276.4 |
1059436800000 | 1308.86 |
1059523200000 | 1294.89 |
1059609600000 | 1294.45 |
1059696000000 | 1277.13 |
1059955200000 | 1260.98 |
1060041600000 | 1271.76 |
1060128000000 | 1268.21 |
1060214400000 | 1291.49 |
1060300800000 | 1288.89 |
1060560000000 | 1298.69 |
1060646400000 | 1316.74 |
1060732800000 | 1293.16 |
1060819200000 | 1305.5 |
1060905600000 | 1301.65 |
1061164800000 | 1301.42 |
1061251200000 | 1270.72 |
1061337600000 | 1268.37 |
1061424000000 | 1286.93 |
1061510400000 | 1326.53 |
1061769600000 | 1361.6 |
1061856000000 | 1397.46 |
1061942400000 | 1418.72 |
1062028800000 | 1397.93 |
1062115200000 | 1418.51 |
1062374400000 | 1419.6 |
1062460800000 | 1411.81 |
1062547200000 | 1389.03 |
1062633600000 | 1357.16 |
1062720000000 | 1322.91 |
1062979200000 | 1311.38 |
1063065600000 | 1277.09 |
1063152000000 | 1253.5 |
1063238400000 | 1275.76 |
1063324800000 | 1256.54 |
1063584000000 | 1232.5 |
1063670400000 | 1256.8 |
1063756800000 | 1254.71 |
1063843200000 | 1229.93 |
1063929600000 | 1222.1 |
1064188800000 | 1193.86 |
1064275200000 | 1204.09 |
1064361600000 | 1211.16 |
1064448000000 | 1222.18 |
1064534400000 | 1238.79 |
1064793600000 | 1217.08 |
1064880000000 | 1206.82 |
1064966400000 | 1211.39 |
1065052800000 | 1246.49 |
1065139200000 | 1252.17 |
1065398400000 | 1293.03 |
1065484800000 | 1293.11 |
1065571200000 | 1319.31 |
1065657600000 | 1339.97 |
1065744000000 | 1347.34 |
1066003200000 | 1332 |
1066089600000 | 1354.45 |
1066176000000 | 1374.64 |
1066262400000 | 1327.57 |
1066348800000 | 1328.37 |
1066608000000 | 1319.3 |
1066694400000 | 1293.43 |
1066780800000 | 1266.13 |
1066867200000 | 1256.4 |
1066953600000 | 1254.4 |
1067212800000 | 1226.04 |
1067299200000 | 1257.71 |
1067385600000 | 1250.02 |
1067472000000 | 1255.23 |
1067558400000 | 1230.35 |
1067817600000 | 1242.17 |
1067904000000 | 1225.23 |
1067990400000 | 1216.26 |
1068076800000 | 1247.07 |
1068163200000 | 1238.94 |
1068422400000 | 1264.47 |
1068508800000 | 1266.87 |
1068595200000 | 1248.59 |
1068681600000 | 1260.57 |
1068768000000 | 1271.41 |
1069027200000 | 1244.43 |
1069113600000 | 1240.68 |
1069200000000 | 1215.96 |
1069286400000 | 1176.48 |
1069372800000 | 1184.06 |
1069632000000 | 1201.74 |
1069718400000 | 1170.75 |
1069804800000 | 1187.18 |
1069891200000 | 1191.73 |
1069977600000 | 1206.29 |
1070236800000 | 1250.67 |
1070323200000 | 1246.53 |
1070409600000 | 1256.89 |
1070496000000 | 1235.04 |
1070582400000 | 1237.12 |
1070841600000 | 1269.24 |
1070928000000 | 1302.38 |
1071014400000 | 1297.47 |
1071100800000 | 1294.35 |
1071187200000 | 1338.51 |
1071446400000 | 1334.38 |
1071532800000 | 1338.49 |
1071619200000 | 1335.86 |
1071705600000 | 1342.92 |
1071792000000 | 1329.62 |
1072051200000 | 1337.64 |
1072137600000 | 1355.27 |
1072224000000 | 1358.79 |
1072310400000 | 1358.79 |
1072396800000 | 1360.31 |
1072656000000 | 1356.24 |
1072742400000 | 1350.2 |
1072828800000 | 1351.08 |
1073001600000 | 1391.02 |
1073260800000 | 1457.95 |
1073347200000 | 1462.97 |
1073433600000 | 1464.65 |
1073520000000 | 1468.77 |
1073606400000 | 1477.65 |
1073865600000 | 1520.75 |
1073952000000 | 1507.41 |
1074038400000 | 1447.39 |
1074124800000 | 1459.14 |
1074211200000 | 1431.42 |
1074470400000 | 1435.43 |
1074556800000 | 1454.8 |
1074643200000 | 1454.47 |
1074729600000 | 1486.59 |
1074816000000 | 1475.31 |
1075075200000 | 1458.03 |
1075161600000 | 1457.63 |
1075248000000 | 1415.94 |
1075334400000 | 1375.89 |
1075420800000 | 1381.9 |
1075680000000 | 1400.9 |
1075766400000 | 1400.54 |
1075852800000 | 1391.54 |
1075939200000 | 1371.62 |
1076025600000 | 1387.4 |
1076284800000 | 1439.75 |
1076371200000 | 1465.31 |
1076457600000 | 1451.35 |
1076544000000 | 1488.31 |
1076630400000 | 1477.37 |
1076889600000 | 1495.5 |
1076976000000 | 1496.52 |
1077062400000 | 1499.83 |
1077148800000 | 1464.78 |
1077235200000 | 1455.55 |
1077494400000 | 1442.48 |
1077580800000 | 1417.86 |
1077667200000 | 1421.32 |
1077753600000 | 1403.54 |
1077840000000 | 1433 |
1078099200000 | 1465.59 |
1078185600000 | 1454.52 |
1078272000000 | 1433.76 |
1078358400000 | 1437.65 |
1078444800000 | 1468.9 |
1078704000000 | 1517.13 |
1078790400000 | 1487.7 |
1078876800000 | 1486.36 |
1078963200000 | 1454.91 |
1079049600000 | 1461.66 |
1079308800000 | 1433.25 |
1079395200000 | 1449.76 |
1079481600000 | 1458.71 |
1079568000000 | 1447.64 |
1079654400000 | 1436.81 |
1079913600000 | 1436.61 |
1080000000000 | 1442.07 |
1080086400000 | 1428.22 |
1080172800000 | 1425.37 |
1080259200000 | 1415.65 |
1080518400000 | 1435.13 |
1080604800000 | 1464.13 |
1080691200000 | 1441.93 |
1080777600000 | 1447.37 |
1080864000000 | 1481.09 |
1081123200000 | 1473.69 |
1081209600000 | 1477.6 |
1081296000000 | 1471.71 |
1081382400000 | 1484.95 |
1081468800000 | 1484.95 |
1081728000000 | 1484.82 |
1081814400000 | 1500.35 |
1081900800000 | 1466.45 |
1081987200000 | 1473.83 |
1082073600000 | 1471.04 |
1082332800000 | 1458.16 |
1082419200000 | 1475.86 |
1082505600000 | 1457.36 |
1082592000000 | 1408.46 |
1082678400000 | 1439.69 |
1082937600000 | 1427.22 |
1083024000000 | 1434.8 |
1083110400000 | 1438.02 |
1083196800000 | 1420.8 |
1083283200000 | 1416.84 |
1083542400000 | 1426 |
1083628800000 | 1451.16 |
1083715200000 | 1423.97 |
1083801600000 | 1411.22 |
1083888000000 | 1368.36 |
1084147200000 | 1322.45 |
1084233600000 | 1287.37 |
1084320000000 | 1320.33 |
1084406400000 | 1290.68 |
1084492800000 | 1308.43 |
1084752000000 | 1324.58 |
1084838400000 | 1345.21 |
1084924800000 | 1383.05 |
1085011200000 | 1370.07 |
1085097600000 | 1383.97 |
1085356800000 | 1382.18 |
1085443200000 | 1362.6 |
1085529600000 | 1396.49 |
1085616000000 | 1399.4 |
1085702400000 | 1414.38 |
1085961600000 | 1415.66 |
1086048000000 | 1407.56 |
1086134400000 | 1426.89 |
1086220800000 | 1424.3 |
1086307200000 | 1404.11 |
1086566400000 | 1445.42 |
1086652800000 | 1436.39 |
1086739200000 | 1405.79 |
1086825600000 | 1406.71 |
1086912000000 | 1409.86 |
1087171200000 | 1408.61 |
1087257600000 | 1415.29 |
1087344000000 | 1410.41 |
1087430400000 | 1399.91 |
1087516800000 | 1403.95 |
1087776000000 | 1425.93 |
1087862400000 | 1415.86 |
1087948800000 | 1439.12 |
1088035200000 | 1437.26 |
1088121600000 | 1463.47 |
1088380800000 | 1486.68 |
1088467200000 | 1481.35 |
1088553600000 | 1497.27 |
1088640000000 | 1490.22 |
1088726400000 | 1490.37 |
1088985600000 | 1483.58 |
1089072000000 | 1479.07 |
1089158400000 | 1503.88 |
1089244800000 | 1507.48 |
1089331200000 | 1504.08 |
1089590400000 | 1506.23 |
1089676800000 | 1487.13 |
1089763200000 | 1492.72 |
1089849600000 | 1469.09 |
1089936000000 | 1524 |
1090195200000 | 1518.48 |
1090281600000 | 1502.96 |
1090368000000 | 1505.06 |
1090454400000 | 1493.88 |
1090540800000 | 1477.09 |
1090800000000 | 1474.45 |
1090886400000 | 1464.56 |
1090972800000 | 1451.51 |
1091059200000 | 1456.61 |
1091145600000 | 1451.37 |
1091404800000 | 1461.39 |
1091491200000 | 1457.24 |
1091577600000 | 1464.57 |
1091664000000 | 1473.44 |
1091750400000 | 1478.91 |
1092009600000 | 1467.45 |
1092096000000 | 1462.26 |
1092182400000 | 1416.74 |
1092268800000 | 1424.46 |
1092355200000 | 1424.26 |
1092614400000 | 1432.23 |
1092700800000 | 1452.79 |
1092787200000 | 1458.79 |
1092873600000 | 1460.94 |
1092960000000 | 1467.49 |
1093219200000 | 1471.5 |
1093305600000 | 1487.42 |
1093392000000 | 1460.98 |
1093478400000 | 1438.3 |
1093564800000 | 1467.91 |
1093824000000 | 1466.08 |
1093910400000 | 1493.75 |
1093996800000 | 1500.23 |
1094083200000 | 1500.98 |
1094169600000 | 1493.63 |
1094428800000 | 1513.11 |
1094515200000 | 1549.01 |
1094601600000 | 1557.46 |
1094688000000 | 1560.46 |
1094774400000 | 1583.49 |
1095033600000 | 1597.16 |
1095120000000 | 1605.83 |
1095206400000 | 1617.4 |
1095292800000 | 1608.61 |
1095379200000 | 1624.05 |
1095638400000 | 1623.18 |
1095724800000 | 1643.26 |
1095811200000 | 1627.73 |
1095897600000 | 1623.55 |
1095984000000 | 1597.44 |
1096243200000 | 1612.25 |
1096329600000 | 1632.35 |
1096416000000 | 1621.12 |
1096502400000 | 1639.8 |
1096588800000 | 1638.47 |
1096848000000 | 1665.57 |
1096934400000 | 1682.77 |
1097020800000 | 1685.95 |
1097107200000 | 1697.54 |
1097193600000 | 1686.9 |
1097452800000 | 1681.67 |
1097539200000 | 1630.2 |
1097625600000 | 1639.15 |
1097712000000 | 1643.93 |
1097798400000 | 1668.35 |
1098057600000 | 1672.64 |
1098144000000 | 1731.1 |
1098230400000 | 1731.68 |
1098316800000 | 1748.51 |
1098403200000 | 1764.19 |
1098662400000 | 1729.74 |
1098748800000 | 1748.3 |
1098835200000 | 1758.27 |
1098921600000 | 1760.37 |
1099008000000 | 1810.99 |
1099267200000 | 1820.85 |
1099353600000 | 1836.9 |
1099440000000 | 1829.34 |
1099526400000 | 1824.79 |
1099612800000 | 1853.81 |
1099872000000 | 1827.81 |
1099958400000 | 1888.02 |
1100044800000 | 1881.87 |
1100131200000 | 1877.37 |
1100217600000 | 1917.95 |
1100476800000 | 1901.86 |
1100563200000 | 1891.75 |
1100649600000 | 1910.45 |
1100736000000 | 1899.2 |
1100822400000 | 1912.1 |
1101081600000 | 1911.4 |
1101168000000 | 1907.2 |
1101254400000 | 1929.99 |
1101340800000 | 1965.86 |
1101427200000 | 1976.13 |
1101686400000 | 1965.01 |
1101772800000 | 1982.15 |
1101859200000 | 2025.59 |
1101945600000 | 2081.17 |
1102032000000 | 2090.57 |
1102291200000 | 2089.05 |
1102377600000 | 2112.61 |
1102464000000 | 2068.27 |
1102550400000 | 2031.52 |
1102636800000 | 2017.31 |
1102896000000 | 2044.07 |
1102982400000 | 2075.6 |
1103068800000 | 2120.21 |
1103155200000 | 2139.74 |
1103241600000 | 2147.66 |
1103500800000 | 2201.14 |
1103587200000 | 2187.09 |
1103673600000 | 2181.65 |
1103760000000 | 2185.45 |
1103846400000 | 2196.16 |
1104105600000 | 2237.45 |
1104192000000 | 2232.46 |
1104278400000 | 2261.46 |
1104364800000 | 2277.27 |
1104451200000 | 2277.38 |
1104710400000 | 2256.32 |
1104796800000 | 2199.9 |
1104883200000 | 2136.84 |
1104969600000 | 2095.01 |
1105056000000 | 2080.68 |
1105315200000 | 2094.13 |
1105401600000 | 2086.59 |
1105488000000 | 2123.48 |
1105574400000 | 2121.11 |
1105660800000 | 2105.26 |
1105920000000 | 2105.69 |
1106006400000 | 2036.3 |
1106092800000 | 2048.77 |
1106179200000 | 2032.86 |
1106265600000 | 2040.25 |
1106524800000 | 2052.17 |
1106611200000 | 2049.42 |
1106697600000 | 2082.4 |
1106784000000 | 2095.09 |
1106870400000 | 2139.97 |
1107129600000 | 2155.14 |
1107216000000 | 2187.66 |
1107302400000 | 2191.58 |
1107388800000 | 2218.22 |
1107475200000 | 2267.3 |
1107734400000 | 2308.85 |
1107820800000 | 2280.77 |
1107907200000 | 2256.34 |
1107993600000 | 2296.16 |
1108080000000 | 2289.59 |
1108339200000 | 2307.33 |
1108425600000 | 2372.47 |
1108512000000 | 2450.41 |
1108598400000 | 2477.63 |
1108684800000 | 2464.98 |
1108944000000 | 2520.94 |
1109030400000 | 2532.56 |
1109116800000 | 2537.21 |
1109203200000 | 2579.5 |
1109289600000 | 2691.98 |
1109548800000 | 2647.72 |
1109635200000 | 2622.4 |
1109721600000 | 2498.63 |
1109808000000 | 2521.5 |
1109894400000 | 2589.62 |
1110153600000 | 2624.8 |
1110240000000 | 2625.69 |
1110326400000 | 2648.65 |
1110412800000 | 2589.48 |
1110499200000 | 2540.43 |
1110758400000 | 2458.56 |
1110844800000 | 2414.11 |
1110931200000 | 2352.05 |
1111017600000 | 2290.38 |
1111104000000 | 2347.07 |
1111363200000 | 2246.84 |
1111449600000 | 2338.53 |
1111536000000 | 2281.3 |
1111622400000 | 2285.83 |
1111708800000 | 2285.83 |
1111968000000 | 2235.24 |
1112054400000 | 2273.69 |
1112140800000 | 2313.35 |
1112227200000 | 2358.25 |
1112313600000 | 2351.55 |
1112572800000 | 2316.67 |
1112659200000 | 2352.41 |
1112745600000 | 2365.84 |
1112832000000 | 2349.48 |
1112918400000 | 2335.45 |
1113177600000 | 2353.29 |
1113264000000 | 2338.74 |
1113350400000 | 2351.58 |
1113436800000 | 2288.39 |
1113523200000 | 2274.03 |
1113782400000 | 2205.05 |
1113868800000 | 2199.56 |
1113955200000 | 2194.18 |
1114041600000 | 2224.57 |
1114128000000 | 2250.46 |
1114387200000 | 2242.05 |
1114473600000 | 2201.62 |
1114560000000 | 2136.52 |
1114646400000 | 2064.55 |
1114732800000 | 2076.22 |
1114992000000 | 2084.68 |
1115078400000 | 2107.42 |
1115164800000 | 2110.61 |
1115251200000 | 2144.45 |
1115337600000 | 2139.57 |
1115596800000 | 2128.8 |
1115683200000 | 2079.89 |
1115769600000 | 2086.78 |
1115856000000 | 2075.3 |
1115942400000 | 2031.98 |
1116201600000 | 2022.69 |
1116288000000 | 2062.31 |
1116374400000 | 2126.68 |
1116460800000 | 2138.42 |
1116547200000 | 2127.59 |
1116806400000 | 2127.65 |
1116892800000 | 2110.59 |
1116979200000 | 2101.01 |
1117065600000 | 2093.59 |
1117152000000 | 2173.94 |
1117411200000 | 2179.97 |
1117497600000 | 2155.28 |
1117584000000 | 2122.34 |
1117670400000 | 2148.58 |
1117756800000 | 2183.86 |
1118016000000 | 2256.05 |
1118102400000 | 2267.49 |
1118188800000 | 2270.22 |
1118275200000 | 2259.73 |
1118361600000 | 2271.67 |
1118620800000 | 2251.74 |
1118707200000 | 2244.9 |
1118793600000 | 2287.96 |
1118880000000 | 2270.71 |
1118966400000 | 2304.77 |
1119225600000 | 2295.16 |
1119312000000 | 2305.22 |
1119398400000 | 2364 |
1119484800000 | 2350.81 |
1119571200000 | 2318.01 |
1119830400000 | 2294.13 |
1119916800000 | 2302.49 |
1120003200000 | 2305.38 |
1120089600000 | 2356.7 |
1120176000000 | 2379.68 |
1120435200000 | 2393.67 |
1120521600000 | 2355.94 |
1120608000000 | 2356.32 |
1120694400000 | 2305.13 |
1120780800000 | 2356.04 |
1121040000000 | 2364.84 |
1121126400000 | 2419.69 |
1121212800000 | 2397.44 |
1121299200000 | 2392.44 |
1121385600000 | 2372.97 |
1121644800000 | 2364.75 |
1121731200000 | 2372.87 |
1121817600000 | 2370.93 |
1121904000000 | 2368.33 |
1121990400000 | 2332.51 |
1122249600000 | 2344.32 |
1122336000000 | 2374.7 |
1122422400000 | 2420.01 |
1122508800000 | 2508.13 |
1122595200000 | 2557.04 |
1122854400000 | 2584.85 |
1122940800000 | 2648.63 |
1123027200000 | 2614.56 |
1123113600000 | 2645 |
1123200000000 | 2633.34 |
1123459200000 | 2709.87 |
1123545600000 | 2691.25 |
1123632000000 | 2678.43 |
1123718400000 | 2693.27 |
1123804800000 | 2642.46 |
1124064000000 | 2623.26 |
1124150400000 | 2679.3 |
1124236800000 | 2660.19 |
1124323200000 | 2596.77 |
1124409600000 | 2568.53 |
1124668800000 | 2618.94 |
1124755200000 | 2623.47 |
1124841600000 | 2619.24 |
1124928000000 | 2597.31 |
1125014400000 | 2631.55 |
1125273600000 | 2638.73 |
1125360000000 | 2636.98 |
1125446400000 | 2688.16 |
1125532800000 | 2866.67 |
1125619200000 | 2914 |
1125878400000 | 2858.81 |
1125964800000 | 2893.2 |
1126051200000 | 2873.21 |
1126137600000 | 2841.46 |
1126224000000 | 2924.13 |
1126483200000 | 2920.33 |
1126569600000 | 2922.15 |
1126656000000 | 2970.02 |
1126742400000 | 3021.36 |
1126828800000 | 3053.58 |
1127088000000 | 3144.66 |
1127174400000 | 3130.38 |
1127260800000 | 3104.63 |
1127347200000 | 3065.63 |
1127433600000 | 3050.4 |
1127692800000 | 3058.73 |
1127779200000 | 3071.14 |
1127865600000 | 3010.44 |
1127952000000 | 3013.91 |
1128038400000 | 3063.8 |
1128297600000 | 3087.27 |
1128384000000 | 3067.58 |
1128470400000 | 3027.3 |
1128556800000 | 2956.25 |
1128643200000 | 2949.17 |
1128902400000 | 2931.33 |
1128988800000 | 2985.34 |
1129075200000 | 2946.2 |
1129161600000 | 2757.29 |
1129248000000 | 2748.95 |
1129507200000 | 2782.59 |
1129593600000 | 2773.53 |
1129680000000 | 2692.15 |
1129766400000 | 2753.86 |
1129852800000 | 2748.79 |
1130112000000 | 2734.15 |
1130198400000 | 2798.09 |
1130284800000 | 2723.11 |
1130371200000 | 2674.03 |
1130457600000 | 2674.44 |
1130716800000 | 2701.72 |
1130803200000 | 2699.6 |
1130889600000 | 2825.62 |
1130976000000 | 2872.69 |
1131062400000 | 2802.63 |
1131321600000 | 2753.02 |
1131408000000 | 2723.09 |
1131494400000 | 2715.47 |
1131580800000 | 2724.59 |
1131667200000 | 2699.36 |
1131926400000 | 2736.75 |
1132012800000 | 2705.31 |
1132099200000 | 2691.63 |
1132185600000 | 2764.96 |
1132272000000 | 2737.06 |
1132531200000 | 2690.86 |
1132617600000 | 2677.19 |
1132704000000 | 2760 |
1132790400000 | 2767.34 |
1132876800000 | 2753.94 |
1133136000000 | 2806.08 |
1133222400000 | 2785.03 |
1133308800000 | 2810.86 |
1133395200000 | 2812.02 |
1133481600000 | 2873.25 |
1133740800000 | 2866.29 |
1133827200000 | 2853.6 |
1133913600000 | 2871.52 |
1134000000000 | 2859.22 |
1134086400000 | 2855.75 |
1134345600000 | 2908.32 |
1134432000000 | 2877.81 |
1134518400000 | 2944.44 |
1134604800000 | 2902.33 |
1134691200000 | 2890.46 |
1134950400000 | 2898.52 |
1135036800000 | 2927.29 |
1135123200000 | 2925.56 |
1135209600000 | 2934.28 |
1135296000000 | 2960.39 |
1135555200000 | 2960.39 |
1135641600000 | 2981.7 |
1135728000000 | 2931.59 |
1135814400000 | 2945.04 |
1135900800000 | 2907.7 |
1136160000000 | 2943.02 |
1136246400000 | 3080.96 |
1136332800000 | 3207.38 |
1136419200000 | 3186.79 |
1136505600000 | 3223.12 |
1136764800000 | 3247.2 |
1136851200000 | 3173.64 |
1136937600000 | 3227.34 |
1137024000000 | 3163.82 |
1137110400000 | 3097.26 |
1137369600000 | 3145.74 |
1137456000000 | 3087.73 |
1137542400000 | 3033.11 |
1137628800000 | 3110.06 |
1137715200000 | 3128.92 |
1137974400000 | 3177.55 |
1138060800000 | 3179.93 |
1138147200000 | 3216.96 |
1138233600000 | 3157.55 |
1138320000000 | 3131.77 |
1138579200000 | 3136.15 |
1138665600000 | 3075.62 |
1138752000000 | 3096.34 |
1138838400000 | 3051.13 |
1138924800000 | 2930.51 |
1139184000000 | 3037.09 |
1139270400000 | 3037.38 |
1139356800000 | 3018.62 |
1139443200000 | 3042.15 |
1139529600000 | 2997.84 |
1139788800000 | 2972.33 |
1139875200000 | 2990.88 |
1139961600000 | 3020.31 |
1140048000000 | 2972.81 |
1140134400000 | 3109.83 |
1140393600000 | 3155.74 |
1140480000000 | 3125.1 |
1140566400000 | 3081.3 |
1140652800000 | 3103.41 |
1140739200000 | 3149.78 |
1140998400000 | 3181.27 |
1141084800000 | 3071.69 |
1141171200000 | 3132.8 |
1141257600000 | 3167.31 |
1141344000000 | 3127.42 |
1141603200000 | 3140.53 |
1141689600000 | 2998 |
1141776000000 | 2901.66 |
1141862400000 | 2915.02 |
1141948800000 | 2870.88 |
1142208000000 | 2854.04 |
1142294400000 | 2825.36 |
1142380800000 | 2923.86 |
1142467200000 | 3061.3 |
1142553600000 | 3078.83 |
1142812800000 | 3034.03 |
1142899200000 | 2971.74 |
1142985600000 | 2941.92 |
1143072000000 | 2972.8 |
1143158400000 | 2991.48 |
1143417600000 | 3013.56 |
1143504000000 | 2953.73 |
1143590400000 | 2914 |
1143676800000 | 2995.29 |
1143763200000 | 3001.64 |
1144022400000 | 3063.77 |
1144108800000 | 3064.69 |
1144195200000 | 3003.37 |
1144281600000 | 3023.29 |
1144368000000 | 3039.56 |
1144627200000 | 3040.74 |
1144713600000 | 3047.98 |
1144800000000 | 3068.24 |
1144886400000 | 3056.71 |
1144972800000 | 3056.71 |
1145232000000 | 3106.97 |
1145318400000 | 3165.21 |
1145404800000 | 3196.87 |
1145491200000 | 3298.48 |
1145577600000 | 3385.02 |
1145836800000 | 3458.21 |
1145923200000 | 3444.73 |
1146009600000 | 3437.97 |
1146096000000 | 3374.61 |
1146182400000 | 3395 |
1146441600000 | 3412.99 |
1146528000000 | 3404.38 |
1146614400000 | 3410.62 |
1146700800000 | 3466.3 |
1146787200000 | 3492.61 |
1147046400000 | 3493.44 |
1147132800000 | 3430.17 |
1147219200000 | 3409.38 |
1147305600000 | 3524.67 |
1147392000000 | 3452.2 |
1147651200000 | 3310.72 |
1147737600000 | 3342.07 |
1147824000000 | 3215.07 |
1147910400000 | 3184.32 |
1147996800000 | 3131.43 |
1148256000000 | 2971.5 |
1148342400000 | 3036.32 |
1148428800000 | 2889.76 |
1148515200000 | 2980.7 |
1148601600000 | 2990.38 |
1148860800000 | 2995.15 |
1148947200000 | 2979.3 |
1149033600000 | 2975.96 |
1149120000000 | 3034.11 |
1149206400000 | 3148.88 |
1149465600000 | 3129.65 |
1149552000000 | 3016.63 |
1149638400000 | 3003.57 |
1149724800000 | 2897.53 |
1149811200000 | 2841.7 |
1150070400000 | 2749.19 |
1150156800000 | 2622.05 |
1150243200000 | 2598.75 |
1150329600000 | 2587.55 |
1150416000000 | 2570.24 |
1150675200000 | 2654.81 |
1150761600000 | 2651.02 |
1150848000000 | 2674.04 |
1150934400000 | 2630.19 |
1151020800000 | 2636.49 |
1151280000000 | 2699.95 |
1151366400000 | 2887.59 |
1151452800000 | 2928.21 |
1151539200000 | 2884.15 |
1151625600000 | 2986.82 |
1151884800000 | 3028.07 |
1151971200000 | 3056.16 |
1152057600000 | 2965.92 |
1152144000000 | 3080.97 |
1152230400000 | 3178.4 |
1152489600000 | 3164.56 |
1152576000000 | 3151.48 |
1152662400000 | 3138.38 |
1152748800000 | 3035.02 |
1152835200000 | 3025.84 |
1153094400000 | 2956.52 |
1153180800000 | 2998.74 |
1153267200000 | 3059.98 |
1153353600000 | 3239.92 |
1153440000000 | 3231.97 |
1153699200000 | 3276.67 |
1153785600000 | 3313.15 |
1153872000000 | 3319.86 |
1153958400000 | 3453.26 |
1154044800000 | 3435.62 |
1154304000000 | 3446.76 |
1154390400000 | 3375.51 |
1154476800000 | 3345.7 |
1154563200000 | 3237.89 |
1154649600000 | 3332.85 |
1154908800000 | 3303.61 |
1154995200000 | 3264.27 |
1155081600000 | 3373.83 |
1155168000000 | 3242.64 |
1155254400000 | 3136.43 |
1155513600000 | 3161.13 |
1155600000000 | 3171.92 |
1155686400000 | 3260.26 |
1155772800000 | 3202.83 |
1155859200000 | 3195.32 |
1156118400000 | 3194.54 |
1156204800000 | 3197.07 |
1156291200000 | 3184.11 |
1156377600000 | 3118.24 |
1156464000000 | 3090.58 |
1156723200000 | 3063.81 |
1156809600000 | 3129.51 |
1156896000000 | 3201.48 |
1156982400000 | 3144.2 |
1157068800000 | 3131.3 |
1157328000000 | 3263.42 |
1157414400000 | 3260.15 |
1157500800000 | 3215.95 |
1157587200000 | 3155.86 |
1157673600000 | 3106.39 |
1157932800000 | 3075.88 |
1158019200000 | 3151.29 |
1158105600000 | 3235.01 |
1158192000000 | 3184.89 |
1158278400000 | 3190.75 |
1158537600000 | 3220.01 |
1158624000000 | 3186.44 |
1158710400000 | 3133.81 |
1158796800000 | 3109.16 |
1158883200000 | 3085 |
1159142400000 | 3096.93 |
1159228800000 | 3088.2 |
1159315200000 | 3070.97 |
1159401600000 | 3083.63 |
1159488000000 | 3044.47 |
1159747200000 | 3089.84 |
1159833600000 | 3073.93 |
1159920000000 | 3104.03 |
1160006400000 | 3167.8 |
1160092800000 | 3151.56 |
1160352000000 | 3202.94 |
1160438400000 | 3253.58 |
1160524800000 | 3273.35 |
1160611200000 | 3318.73 |
1160697600000 | 3325.25 |
1160956800000 | 3335.96 |
1161043200000 | 3258.82 |
1161129600000 | 3317.01 |
1161216000000 | 3374.15 |
1161302400000 | 3322.19 |
1161561600000 | 3280.07 |
1161648000000 | 3253.4 |
1161734400000 | 3290.91 |
1161820800000 | 3371.45 |
1161907200000 | 3335.33 |
1162166400000 | 3284.63 |
1162252800000 | 3313.75 |
1162339200000 | 3329.11 |
1162425600000 | 3313.03 |
1162512000000 | 3345.56 |
1162771200000 | 3437.4 |
1162857600000 | 3528.08 |
1162944000000 | 3500.82 |
1163030400000 | 3541.12 |
1163116800000 | 3497.85 |
1163376000000 | 3500.53 |
1163462400000 | 3515.39 |
1163548800000 | 3448.9 |
1163635200000 | 3484.69 |
1163721600000 | 3441.77 |
1163980800000 | 3438.6 |
1164067200000 | 3477.39 |
1164153600000 | 3571.96 |
1164240000000 | 3554.87 |
1164326400000 | 3559.78 |
1164585600000 | 3566.03 |
1164672000000 | 3546.13 |
1164758400000 | 3632.24 |
1164844800000 | 3629.51 |
1164931200000 | 3660.91 |
1165190400000 | 3800.53 |
1165276800000 | 3884.97 |
1165363200000 | 3857.4 |
1165449600000 | 3890.15 |
1165536000000 | 3856.86 |
1165795200000 | 3820 |
1165881600000 | 3827.1 |
1165968000000 | 3845.73 |
1166054400000 | 3863.74 |
1166140800000 | 3857.6 |
1166400000000 | 3855.48 |
1166486400000 | 3742.5 |
1166572800000 | 3757.43 |
1166659200000 | 3744.29 |
1166745600000 | 3664.78 |
1167004800000 | 3664.78 |
1167091200000 | 3660.81 |
1167177600000 | 3726.93 |
1167264000000 | 3720.33 |
1167350400000 | 3707.22 |
1167696000000 | 3813.42 |
1167782400000 | 3775.97 |
1167868800000 | 3642.82 |
1167955200000 | 3526.93 |
1168214400000 | 3540.01 |
1168300800000 | 3521.04 |
1168387200000 | 3419.05 |
1168473600000 | 3493.45 |
1168560000000 | 3529.7 |
1168819200000 | 3625.33 |
1168905600000 | 3608.2 |
1168992000000 | 3592.18 |
1169078400000 | 3740.47 |
1169164800000 | 3783.9 |
1169424000000 | 3743.35 |
1169510400000 | 3753.74 |
1169596800000 | 3726.77 |
1169683200000 | 3671.03 |
1169769600000 | 3652.58 |
1170028800000 | 3673.83 |
1170115200000 | 3676.37 |
1170201600000 | 3764.67 |
1170288000000 | 3853.82 |
1170374400000 | 3804.25 |
1170633600000 | 3836.08 |
1170720000000 | 3807.94 |
1170806400000 | 3831.54 |
1170892800000 | 3706.9 |
1170979200000 | 3709.62 |
1171238400000 | 3604.13 |
1171324800000 | 3702.94 |
1171411200000 | 3734.3 |
1171497600000 | 3718.66 |
1171584000000 | 3681.2 |
1171843200000 | 3739.25 |
1171929600000 | 3696.98 |
1172016000000 | 3748.27 |
1172102400000 | 3825.45 |
1172188800000 | 3828.46 |
1172448000000 | 3772.13 |
1172534400000 | 3616.05 |
1172620800000 | 3495.84 |
1172707200000 | 3462.05 |
1172793600000 | 3517.31 |
1173052800000 | 3405.63 |
1173139200000 | 3467.53 |
1173225600000 | 3435.92 |
1173312000000 | 3590.16 |
1173398400000 | 3558.98 |
1173657600000 | 3560.9 |
1173744000000 | 3510.44 |
1173830400000 | 3565.37 |
1173916800000 | 3569.89 |
1174003200000 | 3620.72 |
1174262400000 | 3719.65 |
1174348800000 | 3690.57 |
1174435200000 | 3751 |
1174521600000 | 3846.28 |
1174608000000 | 3868.87 |
1174867200000 | 3808.55 |
1174953600000 | 3844.42 |
1175040000000 | 3782.72 |
1175126400000 | 3876.89 |
1175212800000 | 3895.71 |
1175472000000 | 3842.88 |
1175558400000 | 3914.21 |
1175644800000 | 3912.62 |
1175731200000 | 3943.16 |
1175817600000 | 3943.16 |
1176076800000 | 3921.73 |
1176163200000 | 3988.85 |
1176249600000 | 4038.51 |
1176336000000 | 4012.6 |
1176422400000 | 4031.54 |
1176681600000 | 4113.84 |
1176768000000 | 4117.61 |
1176854400000 | 4119.87 |
1176940800000 | 4078.98 |
1177027200000 | 4166.02 |
1177286400000 | 4129.15 |
1177372800000 | 4105.68 |
1177459200000 | 4102.91 |
1177545600000 | 4078.14 |
1177632000000 | 4104.33 |
1177891200000 | 4104.63 |
1177977600000 | 4087.25 |
1178064000000 | 4136.67 |
1178150400000 | 4140.48 |
1178236800000 | 4263.64 |
1178496000000 | 4268.1 |
1178582400000 | 4158.99 |
1178668800000 | 4197.1 |
1178755200000 | 4105.85 |
1178841600000 | 4109.61 |
1179100800000 | 4131.04 |
1179187200000 | 4102.1 |
1179273600000 | 4055.84 |
1179360000000 | 4002.46 |
1179446400000 | 4032.26 |
1179705600000 | 4112.75 |
1179792000000 | 4199.86 |
1179878400000 | 4133.06 |
1179964800000 | 4083.69 |
1180051200000 | 4044.14 |
1180310400000 | 4100.5 |
1180396800000 | 4128.14 |
1180483200000 | 4077.41 |
1180569600000 | 4152.6 |
1180656000000 | 4299.82 |
1180915200000 | 4331.07 |
1181001600000 | 4347.12 |
1181088000000 | 4194.17 |
1181174400000 | 4181.07 |
1181260800000 | 4121.73 |
1181520000000 | 4151.04 |
1181606400000 | 4097.39 |
1181692800000 | 4172.36 |
1181779200000 | 4241.06 |
1181865600000 | 4391.89 |
1182124800000 | 4381.03 |
1182211200000 | 4401.93 |
1182297600000 | 4333.2 |
1182384000000 | 4300.61 |
1182470400000 | 4403.63 |
1182729600000 | 4394.8 |
1182816000000 | 4474.52 |
1182902400000 | 4399.83 |
1182988800000 | 4530.11 |
1183075200000 | 4492.54 |
1183334400000 | 4534.43 |
1183420800000 | 4624.31 |
1183507200000 | 4650.09 |
1183593600000 | 4600.98 |
1183680000000 | 4761.32 |
1183939200000 | 4735.46 |
1184025600000 | 4652.34 |
1184112000000 | 4704.02 |
1184198400000 | 4728.64 |
1184284800000 | 4741.38 |
1184544000000 | 4753.8 |
1184630400000 | 4720.53 |
1184716800000 | 4714.86 |
1184803200000 | 4821.17 |
1184889600000 | 4758.36 |
1185148800000 | 4878.16 |
1185235200000 | 4805.48 |
1185321600000 | 4734.31 |
1185408000000 | 4583.17 |
1185494400000 | 4523 |
1185753600000 | 4547.14 |
1185840000000 | 4648.31 |
1185926400000 | 4552.11 |
1186012800000 | 4537.08 |
1186099200000 | 4475.73 |
1186358400000 | 4417.39 |
1186444800000 | 4469.57 |
1186531200000 | 4488.05 |
1186617600000 | 4378.43 |
1186704000000 | 4235.52 |
1186963200000 | 4344.26 |
1187049600000 | 4242.01 |
1187136000000 | 4199.27 |
1187222400000 | 3936.82 |
1187308800000 | 4061.6 |
1187568000000 | 4059.46 |
1187654400000 | 4007.24 |
1187740800000 | 4230.81 |
1187827200000 | 4268.17 |
1187913600000 | 4360.54 |
1188172800000 | 4312.41 |
1188259200000 | 4254.21 |
1188345600000 | 4342.14 |
1188432000000 | 4251.4 |
1188518400000 | 4384.88 |
1188777600000 | 4390.07 |
1188864000000 | 4410.47 |
1188950400000 | 4339.93 |
1189036800000 | 4315.25 |
1189123200000 | 4300.06 |
1189382400000 | 4245.53 |
1189468800000 | 4319.42 |
1189555200000 | 4450.28 |
1189641600000 | 4532.92 |
1189728000000 | 4484.05 |
1189987200000 | 4486.93 |
1190073600000 | 4541.51 |
1190160000000 | 4790.11 |
1190246400000 | 4817.98 |
1190332800000 | 4787.92 |
1190592000000 | 4708.26 |
1190678400000 | 4650.39 |
1190764800000 | 4662.4 |
1190851200000 | 4663.67 |
1190937600000 | 4656.9 |
1191196800000 | 4706.11 |
1191283200000 | 4765.74 |
1191369600000 | 4719.99 |
1191456000000 | 4706.56 |
1191542400000 | 4742.37 |
1191801600000 | 4735.81 |
1191888000000 | 4884.42 |
1191974400000 | 4869.56 |
1192060800000 | 5034.56 |
1192147200000 | 4978.54 |
1192406400000 | 5066.22 |
1192492800000 | 4935.5 |
1192579200000 | 4981.14 |
1192665600000 | 4924.55 |
1192752000000 | 4966.1 |
1193011200000 | 4946.43 |
1193097600000 | 5124.28 |
1193184000000 | 5089.38 |
1193270400000 | 5197.22 |
1193356800000 | 5232.14 |
1193616000000 | 5284.09 |
1193702400000 | 5240.21 |
1193788800000 | 5245.37 |
1193875200000 | 5204.07 |
1193961600000 | 5130.99 |
1194220800000 | 5112.44 |
1194307200000 | 5178.19 |
1194393600000 | 5135.33 |
1194480000000 | 5082.43 |
1194566400000 | 4991.04 |
1194825600000 | 4849.74 |
1194912000000 | 4969.8 |
1194998400000 | 4903.8 |
1195084800000 | 4795.56 |
1195171200000 | 4759.53 |
1195430400000 | 4789.21 |
1195516800000 | 4876.65 |
1195603200000 | 4820.27 |
1195689600000 | 4874.51 |
1195776000000 | 4850.14 |
1196035200000 | 4793.16 |
1196121600000 | 4702.55 |
1196208000000 | 4841.38 |
1196294400000 | 4842.29 |
1196380800000 | 4847.72 |
1196640000000 | 4832.76 |
1196726400000 | 4879.33 |
1196812800000 | 5060.01 |
1196899200000 | 5078.05 |
1196985600000 | 5137.43 |
1197244800000 | 5199.85 |
1197331200000 | 5133.1 |
1197417600000 | 5145.21 |
1197504000000 | 4998.2 |
1197590400000 | 4812.33 |
1197849600000 | 4648.41 |
1197936000000 | 4610.41 |
1198022400000 | 4613.79 |
1198108800000 | 4618.02 |
1198195200000 | 4672.67 |
1198454400000 | 4700.3 |
1198540800000 | 4700.3 |
1198627200000 | 4721.52 |
1198713600000 | 4810.43 |
1198800000000 | 4748.38 |
1199059200000 | 4731.39 |
1199232000000 | 4671.98 |
1199318400000 | 4712.58 |
1199404800000 | 4682.99 |
1199664000000 | 4594.54 |
1199750400000 | 4643.22 |
1199836800000 | 4525.82 |
1199923200000 | 4503.95 |
1200009600000 | 4470.8 |
1200268800000 | 4462.88 |
1200355200000 | 4273.14 |
1200441600000 | 4030.89 |
1200528000000 | 4058.48 |
1200614400000 | 4075.9 |
1200873600000 | 3732.33 |
1200960000000 | 3860.18 |
1201046400000 | 3864.21 |
1201132800000 | 4066.14 |
1201219200000 | 4056.82 |
1201478400000 | 3987.32 |
1201564800000 | 4083.62 |
1201651200000 | 4152.34 |
1201737600000 | 4082.33 |
1201824000000 | 4220.58 |
1202083200000 | 4273.41 |
1202169600000 | 4036.63 |
1202256000000 | 4031.12 |
1202342400000 | 3900.54 |
1202428800000 | 3899.85 |
1202688000000 | 3933.49 |
1202774400000 | 4128.45 |
1202860800000 | 4151.6 |
1202947200000 | 4225.4 |
1203033600000 | 4173.92 |
1203292800000 | 4264.89 |
1203379200000 | 4308.65 |
1203465600000 | 4249.11 |
1203552000000 | 4259.31 |
1203638400000 | 4207.17 |
1203897600000 | 4281.96 |
1203984000000 | 4230.73 |
1204070400000 | 4297.48 |
1204156800000 | 4300.36 |
1204243200000 | 4181.01 |
1204502400000 | 4119.96 |
1204588800000 | 4046.04 |
1204675200000 | 4202.91 |
1204761600000 | 4124.81 |
1204848000000 | 4045.58 |
1205107200000 | 4105.37 |
1205193600000 | 4247.24 |
1205280000000 | 4327.77 |
1205366400000 | 4197.01 |
1205452800000 | 4188.8 |
1205712000000 | 4053.27 |
1205798400000 | 4261.61 |
1205884800000 | 4254.29 |
1205971200000 | 4106.65 |
1206057600000 | 4106.65 |
1206316800000 | 4108.44 |
1206403200000 | 4336.1 |
1206489600000 | 4399.92 |
1206576000000 | 4494.53 |
1206662400000 | 4481.01 |
1206921600000 | 4521.08 |
1207008000000 | 4530.39 |
1207094400000 | 4562.53 |
1207180800000 | 4543.2 |
1207267200000 | 4649.25 |
1207526400000 | 4708.6 |
1207612800000 | 4630.46 |
1207699200000 | 4689.15 |
1207785600000 | 4643.73 |
1207872000000 | 4517.87 |
1208131200000 | 4533.01 |
1208217600000 | 4585.14 |
1208304000000 | 4647 |
1208390400000 | 4615.62 |
1208476800000 | 4635.99 |
1208736000000 | 4670.09 |
1208822400000 | 4644.68 |
1208908800000 | 4525.08 |
1208995200000 | 4555.74 |
1209081600000 | 4535.1 |
1209340800000 | 4585.78 |
1209427200000 | 4458.97 |
1209513600000 | 4501.54 |
1209600000000 | 4458.03 |
1209686400000 | 4469.6 |
1209945600000 | 4592.06 |
1210032000000 | 4623.94 |
1210118400000 | 4711.9 |
1210204800000 | 4652.15 |
1210291200000 | 4683.96 |
1210550400000 | 4754.26 |
1210636800000 | 4779.19 |
1210723200000 | 4797.11 |
1210809600000 | 4752.79 |
1210896000000 | 4832.35 |
1211155200000 | 4781.82 |
1211241600000 | 4751.81 |
1211328000000 | 4760.14 |
1211414400000 | 4731.89 |
1211500800000 | 4706.5 |
1211760000000 | 4751.87 |
1211846400000 | 4730.22 |
1211932800000 | 4759.96 |
1212019200000 | 4746.84 |
1212105600000 | 4727.22 |
1212364800000 | 4704.3 |
1212451200000 | 4748.29 |
1212537600000 | 4631.96 |
1212624000000 | 4680.88 |
1212710400000 | 4682.52 |
1212969600000 | 4618.14 |
1213056000000 | 4432.12 |
1213142400000 | 4359.45 |
1213228800000 | 4379.46 |
1213315200000 | 4381.22 |
1213574400000 | 4379.2 |
1213660800000 | 4448.36 |
1213747200000 | 4397.16 |
1213833600000 | 4464.31 |
1213920000000 | 4449.13 |
1214179200000 | 4328.31 |
1214265600000 | 4351.04 |
1214352000000 | 4371.74 |
1214438400000 | 4445.2 |
1214524800000 | 4327.6 |
1214784000000 | 4343.89 |
1214870400000 | 4305.36 |
1214956800000 | 4336.55 |
1215043200000 | 4293.6 |
1215129600000 | 4269.2 |
1215388800000 | 4296.72 |
1215475200000 | 4373.54 |
1215561600000 | 4494.07 |
1215648000000 | 4475.29 |
1215734400000 | 4461.06 |
1215993600000 | 4471.39 |
1216080000000 | 4355.35 |
1216166400000 | 4339.96 |
1216252800000 | 4526.78 |
1216339200000 | 4579.91 |
1216598400000 | 4698.4 |
1216684800000 | 4641.62 |
1216771200000 | 4655.15 |
1216857600000 | 4674.37 |
1216944000000 | 4753.9 |
1217203200000 | 4798.1 |
1217289600000 | 4740.8 |
1217376000000 | 4983.06 |
1217462400000 | 4958.6 |
1217548800000 | 4894.25 |
1217808000000 | 4842.59 |
1217894400000 | 4872.36 |
1217980800000 | 4730.77 |
1218067200000 | 4653.03 |
1218153600000 | 4435.86 |
1218412800000 | 4462.57 |
1218499200000 | 4499.12 |
1218585600000 | 4375.7 |
1218672000000 | 4335.77 |
1218758400000 | 4258.19 |
1219017600000 | 4282.14 |
1219104000000 | 4185.03 |
1219190400000 | 4222.29 |
1219276800000 | 4238.54 |
1219363200000 | 4289.57 |
1219622400000 | 4258.83 |
1219708800000 | 4130.78 |
1219795200000 | 4086.64 |
1219881600000 | 4191.79 |
1219968000000 | 4253.23 |
1220227200000 | 4160.54 |
1220313600000 | 4232.92 |
1220400000000 | 4136.52 |
1220486400000 | 4059.44 |
1220572800000 | 3796.17 |
1220832000000 | 3875.38 |
1220918400000 | 3825.12 |
1221004800000 | 3795.32 |
1221091200000 | 3692.87 |
1221177600000 | 3840.97 |
1221436800000 | 3697.28 |
1221523200000 | 3509.72 |
1221609600000 | 3561.59 |
1221696000000 | 3665.98 |
1221782400000 | 3950.12 |
1222041600000 | 4033.71 |
1222128000000 | 3907.36 |
1222214400000 | 3852.4 |
1222300800000 | 3977.79 |
1222387200000 | 3956.24 |
1222646400000 | 3678.97 |
1222732800000 | 3657.95 |
1222819200000 | 3694.82 |
1222905600000 | 3552.71 |
1222992000000 | 3564.58 |
1223251200000 | 3211.29 |
1223337600000 | 3237.16 |
1223424000000 | 3122.26 |
1223510400000 | 3134.94 |
1223596800000 | 2795.69 |
1223856000000 | 2862.43 |
1223942400000 | 3075.51 |
1224028800000 | 2834.46 |
1224115200000 | 2631.16 |
1224201600000 | 2480.12 |
1224460800000 | 2408.43 |
1224547200000 | 2417.48 |
1224633600000 | 2114.66 |
1224720000000 | 2005.83 |
1224806400000 | 1893.39 |
1225065600000 | 1859.4 |
1225152000000 | 2019.38 |
1225238400000 | 2345.89 |
1225324800000 | 2375.24 |
1225411200000 | 2446.42 |
1225670400000 | 2423.41 |
1225756800000 | 2617.84 |
1225843200000 | 2561.33 |
1225929600000 | 2321.46 |
1226016000000 | 2355.48 |
1226275200000 | 2375.29 |
1226361600000 | 2272.2 |
1226448000000 | 2168.41 |
1226534400000 | 2075.85 |
1226620800000 | 2176.94 |
1226880000000 | 2085.29 |
1226966400000 | 1994.61 |
1227052800000 | 2047.52 |
1227139200000 | 1888.22 |
1227225600000 | 1927.1 |
1227484800000 | 2160.99 |
1227571200000 | 2259.79 |
1227657600000 | 2242.68 |
1227744000000 | 2270.99 |
1227830400000 | 2181.1 |
1228089600000 | 2102.29 |
1228176000000 | 2139.57 |
1228262400000 | 2095.84 |
1228348800000 | 2180.59 |
1228435200000 | 2110.65 |
1228694400000 | 2255.04 |
1228780800000 | 2301.33 |
1228867200000 | 2300.59 |
1228953600000 | 2368.96 |
1229040000000 | 2260.21 |
1229299200000 | 2346.06 |
1229385600000 | 2383.45 |
1229472000000 | 2353.7 |
1229558400000 | 2391.58 |
1229644800000 | 2298.23 |
1229904000000 | 2244.77 |
1229990400000 | 2264.15 |
1230076800000 | 2281.09 |
1230163200000 | 2281.09 |
1230249600000 | 2269.05 |
1230508800000 | 2332.19 |
1230595200000 | 2335.52 |
1230681600000 | 2300.47 |
1230854400000 | 2276.28 |
1231113600000 | 2379.15 |
1231200000000 | 2466.48 |
1231286400000 | 2447.29 |
1231372800000 | 2405.15 |
1231459200000 | 2307.63 |
1231718400000 | 2214.51 |
1231804800000 | 2129.58 |
1231891200000 | 2030.1 |
1231977600000 | 1977.82 |
1232064000000 | 2016.03 |
1232323200000 | 1902.25 |
1232409600000 | 1846.84 |
1232496000000 | 1895.53 |
1232582400000 | 1829.7 |
1232668800000 | 1777.91 |
1232928000000 | 1901.02 |
1233014400000 | 1830.12 |
1233100800000 | 1871.2 |
1233187200000 | 1822.08 |
1233273600000 | 1739 |
1233532800000 | 1664.89 |
1233619200000 | 1563.47 |
1233705600000 | 1545.46 |
1233792000000 | 1561.47 |
1233878400000 | 1627.42 |
1234137600000 | 1759.68 |
1234224000000 | 1750.03 |
1234310400000 | 1643.47 |
1234396800000 | 1553.89 |
1234483200000 | 1565.37 |
1234742400000 | 1431.09 |
1234828800000 | 1262.17 |
1234915200000 | 1289.95 |
1235001600000 | 1389.72 |
1235088000000 | 1355.59 |
1235347200000 | 1374.46 |
1235433600000 | 1369.87 |
1235520000000 | 1334.56 |
1235606400000 | 1380.45 |
1235692800000 | 1357.84 |
1235952000000 | 1323.37 |
1236038400000 | 1350.55 |
1236124800000 | 1423.46 |
1236211200000 | 1390.69 |
1236297600000 | 1440.35 |
1236556800000 | 1411.6 |
1236643200000 | 1475.63 |
1236729600000 | 1523.21 |
1236816000000 | 1558.64 |
1236902400000 | 1574.09 |
1237161600000 | 1631.44 |
1237248000000 | 1551.25 |
1237334400000 | 1528.41 |
1237420800000 | 1632.32 |
1237507200000 | 1641.06 |
1237766400000 | 1708.11 |
1237852800000 | 1710.34 |
1237939200000 | 1813.9 |
1238025600000 | 1791.52 |
1238112000000 | 1661.17 |
1238371200000 | 1550.09 |
1238457600000 | 1566.85 |
1238544000000 | 1613.04 |
1238630400000 | 1815.26 |
1238716800000 | 1834.13 |
1238976000000 | 1885.28 |
1239062400000 | 1802.77 |
1239148800000 | 1902.46 |
1239235200000 | 1998.34 |
1239321600000 | 1998.34 |
1239580800000 | 2016.39 |
1239667200000 | 2036.24 |
1239753600000 | 2036.35 |
1239840000000 | 2007.66 |
1239926400000 | 1889.89 |
1240185600000 | 1785.37 |
1240272000000 | 1786.63 |
1240358400000 | 1832.23 |
1240444800000 | 1829.33 |
1240531200000 | 1913.92 |
1240790400000 | 1844.26 |
1240876800000 | 1796.28 |
1240963200000 | 1918.07 |
1241049600000 | 1976.19 |
1241136000000 | 1995.43 |
1241395200000 | 2096.66 |
1241481600000 | 2076.47 |
1241568000000 | 2048.27 |
1241654400000 | 2073.81 |
1241740800000 | 2088.62 |
1242000000000 | 2066.33 |
1242086400000 | 2109.2 |
1242172800000 | 2031.55 |
1242259200000 | 2005.03 |
1242345600000 | 2011.29 |
1242604800000 | 2043.55 |
1242691200000 | 2136.18 |
1242777600000 | 2155.19 |
1242864000000 | 2082.98 |
1242950400000 | 2087.85 |
1243209600000 | 2074.86 |
1243296000000 | 2074.13 |
1243382400000 | 2094.4 |
1243468800000 | 2019.84 |
1243555200000 | 2028.95 |
1243814400000 | 2192.05 |
1243900800000 | 2235.53 |
1243987200000 | 2150.93 |
1244073600000 | 2202.31 |
1244160000000 | 2155.08 |
1244419200000 | 2092.21 |
1244505600000 | 2158.69 |
1244592000000 | 2205.85 |
1244678400000 | 2236.11 |
1244764800000 | 2252.99 |
1245024000000 | 2164.86 |
1245110400000 | 2174.52 |
1245196800000 | 2111.41 |
1245283200000 | 2116.21 |
1245369600000 | 2177.23 |
1245628800000 | 2020.79 |
1245715200000 | 2033.45 |
1245801600000 | 2076.47 |
1245888000000 | 2038.59 |
1245974400000 | 2069.25 |
1246233600000 | 2102.37 |
1246320000000 | 2093.27 |
1246406400000 | 2187.93 |
1246492800000 | 2123.34 |
1246579200000 | 2101.45 |
1246838400000 | 2060.14 |
1246924800000 | 2066.69 |
1247011200000 | 2039.81 |
1247097600000 | 2081.32 |
1247184000000 | 2045.38 |
1247443200000 | 2074.6 |
1247529600000 | 2219.65 |
1247616000000 | 2306.82 |
1247702400000 | 2292.32 |
1247788800000 | 2271.66 |
1248048000000 | 2447.18 |
1248134400000 | 2511.47 |
1248220800000 | 2453.62 |
1248307200000 | 2544.61 |
1248393600000 | 2601.65 |
1248652800000 | 2598.03 |
1248739200000 | 2526.33 |
1248825600000 | 2508.17 |
1248912000000 | 2669.48 |
1248998400000 | 2712.14 |
1249257600000 | 2826.27 |
1249344000000 | 2760.7 |
1249430400000 | 2656.73 |
1249516800000 | 2662.19 |
1249603200000 | 2702.89 |
1249862400000 | 2714.85 |
1249948800000 | 2590.26 |
1250035200000 | 2611.88 |
1250121600000 | 2718.48 |
1250208000000 | 2669.9 |
1250467200000 | 2513.67 |
1250553600000 | 2560.78 |
1250640000000 | 2603.4 |
1250726400000 | 2701.72 |
1250812800000 | 2847.41 |
1251072000000 | 2949.47 |
1251158400000 | 3017.1 |
1251244800000 | 2883.23 |
1251331200000 | 2831.1 |
1251417600000 | 2911.7 |
1251676800000 | 2874.71 |
1251763200000 | 2840.02 |
1251849600000 | 2671.1 |
1251936000000 | 2712.06 |
1252022400000 | 2728.69 |
1252281600000 | 2850.39 |
1252368000000 | 2906.52 |
1252454400000 | 2932.13 |
1252540800000 | 2858.61 |
1252627200000 | 2814.29 |
1252886400000 | 2739.39 |
1252972800000 | 2740.87 |
1253059200000 | 2840.84 |
1253145600000 | 2899.55 |
1253232000000 | 2859.63 |
1253491200000 | 2813.6 |
1253577600000 | 2994.02 |
1253664000000 | 3022.92 |
1253750400000 | 2988.85 |
1253836800000 | 2952.75 |
1254096000000 | 2975 |
1254182400000 | 2842.22 |
1254268800000 | 2853.69 |
1254355200000 | 2886.64 |
1254441600000 | 2831.54 |
1254700800000 | 2839.92 |
1254787200000 | 2989.5 |
1254873600000 | 2898.8 |
1254960000000 | 2937.05 |
1255046400000 | 2930.27 |
1255305600000 | 3005.22 |
1255392000000 | 2984.07 |
1255478400000 | 3139.86 |
1255564800000 | 3114.21 |
1255651200000 | 3096.98 |
1255910400000 | 3227.23 |
1255996800000 | 3284.65 |
1256083200000 | 3331.04 |
1256169600000 | 3321.53 |
1256256000000 | 3396.33 |
1256515200000 | 3321.99 |
1256601600000 | 3195.52 |
1256688000000 | 3053.95 |
1256774400000 | 3148.53 |
1256860800000 | 3078.37 |
1257120000000 | 3084.56 |
1257206400000 | 2934.7 |
1257292800000 | 3084.89 |
1257379200000 | 3186.04 |
1257465600000 | 3154.62 |
1257724800000 | 3343.15 |
1257811200000 | 3378.25 |
1257897600000 | 3417.42 |
1257984000000 | 3451.5 |
1258070400000 | 3425.44 |
1258329600000 | 3569.4 |
1258416000000 | 3521.33 |
1258502400000 | 3462.34 |
1258588800000 | 3333.29 |
1258675200000 | 3354.82 |
1258934400000 | 3507.82 |
1259020800000 | 3435.08 |
1259107200000 | 3459.75 |
1259193600000 | 3343.91 |
1259280000000 | 3344.65 |
1259539200000 | 3400.89 |
1259625600000 | 3472.74 |
1259712000000 | 3498.6 |
1259798400000 | 3511.82 |
1259884800000 | 3593.49 |
1260144000000 | 3539.42 |
1260230400000 | 3380.79 |
1260316800000 | 3270.05 |
1260403200000 | 3254.78 |
1260489600000 | 3262.76 |
1260748800000 | 3293.59 |
1260835200000 | 3253.46 |
1260921600000 | 3280.67 |
1261008000000 | 3163.79 |
1261094400000 | 3129.75 |
1261353600000 | 3173.22 |
1261440000000 | 3189.84 |
1261526400000 | 3232.68 |
1261612800000 | 3247.4 |
1261699200000 | 3247.4 |
1261958400000 | 3296.48 |
1262044800000 | 3314.59 |
1262131200000 | 3255.34 |
1262217600000 | 3285.9 |
1262563200000 | 3399.83 |
1262649600000 | 3416.84 |
1262736000000 | 3422.95 |
1262822400000 | 3354.19 |
1262908800000 | 3390.13 |
1263168000000 | 3503.19 |
1263254400000 | 3469.81 |
1263340800000 | 3479.25 |
1263427200000 | 3473.85 |
1263513600000 | 3442.65 |
1263772800000 | 3490.69 |
1263859200000 | 3512.62 |
1263945600000 | 3447.3 |
1264032000000 | 3402.09 |
1264118400000 | 3318.15 |
1264377600000 | 3355.93 |
1264464000000 | 3259.19 |
1264550400000 | 3231.62 |
1264636800000 | 3224.3 |
1264723200000 | 3278.09 |
1264982400000 | 3282.56 |
1265068800000 | 3318 |
1265155200000 | 3305.11 |
1265241600000 | 3049.01 |
1265328000000 | 2899.39 |
1265587200000 | 2900.34 |
1265673600000 | 2937.08 |
1265760000000 | 2955.62 |
1265846400000 | 2909.93 |
1265932800000 | 2984.29 |
1266192000000 | 3065.04 |
1266278400000 | 3074.09 |
1266364800000 | 3127.58 |
1266451200000 | 3053.21 |
1266537600000 | 3009.97 |
1266796800000 | 3093.73 |
1266883200000 | 3045.34 |
1266969600000 | 3035.65 |
1267056000000 | 2961.89 |
1267142400000 | 3121.22 |
1267401600000 | 3110.1 |
1267488000000 | 3209.61 |
1267574400000 | 3261.19 |
1267660800000 | 3261.01 |
1267747200000 | 3308.31 |
1268006400000 | 3356.11 |
1268092800000 | 3324 |
1268179200000 | 3351.56 |
1268265600000 | 3323.44 |
1268352000000 | 3361.67 |
1268611200000 | 3307.81 |
1268697600000 | 3417.36 |
1268784000000 | 3465.72 |
1268870400000 | 3388.37 |
1268956800000 | 3367.19 |
1269216000000 | 3349.68 |
1269302400000 | 3386.54 |
1269388800000 | 3322.85 |
1269475200000 | 3401.44 |
1269561600000 | 3378.27 |
1269820800000 | 3395.82 |
1269907200000 | 3421.58 |
1269993600000 | 3447.14 |
1270080000000 | 3564.67 |
1270166400000 | 3564.67 |
1270425600000 | 3556.02 |
1270512000000 | 3562.53 |
1270598400000 | 3539.89 |
1270684800000 | 3468.34 |
1270771200000 | 3514.92 |
1271030400000 | 3603.31 |
1271116800000 | 3596.75 |
1271203200000 | 3672.56 |
1271289600000 | 3659.55 |
1271376000000 | 3604.89 |
1271635200000 | 3505.18 |
1271721600000 | 3570.51 |
1271808000000 | 3514.5 |
1271894400000 | 3386.35 |
1271980800000 | 3432.38 |
1272240000000 | 3499.42 |
1272326400000 | 3406.3 |
1272412800000 | 3293.75 |
1272499200000 | 3401.11 |
1272585600000 | 3425.79 |
1272844800000 | 3396.05 |
1272931200000 | 3163.18 |
1273017600000 | 3001.15 |
1273104000000 | 2920.31 |
1273190400000 | 2802.45 |
1273449600000 | 3121.93 |
1273536000000 | 3068.76 |
1273622400000 | 3118.48 |
1273708800000 | 3097.07 |
1273795200000 | 2939.08 |
1274054400000 | 2965.88 |
1274140800000 | 3003.83 |
1274227200000 | 2815.48 |
1274313600000 | 2700.76 |
1274400000000 | 2803.3 |
1274659200000 | 2791.73 |
1274745600000 | 2648.78 |
1274832000000 | 2800.06 |
1274918400000 | 2861.7 |
1275004800000 | 2928.71 |
1275264000000 | 2933.28 |
1275350400000 | 2862.87 |
1275436800000 | 2842.04 |
1275523200000 | 2854.09 |
1275609600000 | 2683.57 |
1275868800000 | 2637.22 |
1275955200000 | 2641.66 |
1276041600000 | 2704.22 |
1276128000000 | 2779.49 |
1276214400000 | 2767.18 |
1276473600000 | 2862.84 |
1276560000000 | 2886.56 |
1276646400000 | 2872.33 |
1276732800000 | 2838.09 |
1276819200000 | 2873.02 |
1277078400000 | 2916.49 |
1277164800000 | 2867.39 |
1277251200000 | 2792.63 |
1277337600000 | 2773.67 |
1277424000000 | 2780.9 |
1277683200000 | 2782.56 |
1277769600000 | 2659.31 |
1277856000000 | 2669.04 |
1277942400000 | 2686.69 |
1278028800000 | 2784.03 |
1278288000000 | 2786.59 |
1278374400000 | 2875.11 |
1278460800000 | 2861.55 |
1278547200000 | 2878.78 |
1278633600000 | 2883.73 |
1278892800000 | 2903.91 |
1278979200000 | 2956.65 |
1279065600000 | 2993.8 |
1279152000000 | 3031.21 |
1279238400000 | 2993.27 |
1279497600000 | 2978.43 |
1279584000000 | 2943.09 |
1279670400000 | 3014.84 |
1279756800000 | 3089.38 |
1279843200000 | 3098.91 |
1280102400000 | 3220.85 |
1280188800000 | 3231.94 |
1280275200000 | 3230.15 |
1280361600000 | 3248.82 |
1280448000000 | 3205.48 |
1280707200000 | 3375.72 |
1280793600000 | 3373.88 |
1280880000000 | 3372.19 |
1280966400000 | 3372.16 |
1281052800000 | 3415.96 |
1281312000000 | 3393.51 |
1281398400000 | 3284.96 |
1281484800000 | 3170.74 |
1281571200000 | 3176.4 |
1281657600000 | 3114.54 |
1281916800000 | 3209.6 |
1282003200000 | 3264.08 |
1282089600000 | 3254.11 |
1282176000000 | 3217.93 |
1282262400000 | 3122.18 |
1282521600000 | 3111.37 |
1282608000000 | 3044.64 |
1282694400000 | 3010.63 |
1282780800000 | 3082.14 |
1282867200000 | 3127.15 |
1283126400000 | 3086.78 |
1283212800000 | 3097.41 |
1283299200000 | 3184.99 |
1283385600000 | 3198.66 |
1283472000000 | 3244.34 |
1283731200000 | 3267.85 |
1283817600000 | 3212.08 |
1283904000000 | 3285.53 |
1283990400000 | 3287.44 |
1284076800000 | 3273.41 |
1284336000000 | 3374.13 |
1284422400000 | 3398.25 |
1284508800000 | 3411.15 |
1284595200000 | 3400.45 |
1284681600000 | 3385.68 |
1284940800000 | 3442.47 |
1285027200000 | 3509.98 |
1285113600000 | 3582.95 |
1285200000000 | 3523.53 |
1285286400000 | 3649.84 |
1285545600000 | 3638.43 |
1285632000000 | 3593.65 |
1285718400000 | 3631.17 |
1285804800000 | 3677.35 |
1285891200000 | 3755.48 |
1286150400000 | 3755.46 |
1286236800000 | 3860.71 |
1286323200000 | 3857.89 |
1286409600000 | 3812.34 |
1286496000000 | 3761.76 |
1286755200000 | 3802.08 |
1286841600000 | 3795.46 |
1286928000000 | 3982.25 |
1287014400000 | 4032.99 |
1287100800000 | 3966.36 |
1287360000000 | 3961.32 |
1287446400000 | 3804.91 |
1287532800000 | 3866.36 |
1287619200000 | 3942.88 |
1287705600000 | 3902 |
1287964800000 | 3945.68 |
1288051200000 | 3903.77 |
1288137600000 | 3856.68 |
1288224000000 | 3869.71 |
1288310400000 | 3909.54 |
1288569600000 | 3906.39 |
1288656000000 | 4008.17 |
1288742400000 | 4020.02 |
1288828800000 | 4196.77 |
1288915200000 | 4139.56 |
1289174400000 | 4073.99 |
1289260800000 | 4201.11 |
1289347200000 | 4056.75 |
1289433600000 | 4008.36 |
1289520000000 | 4055.84 |
1289779200000 | 3990.39 |
1289865600000 | 3894.63 |
1289952000000 | 3862.65 |
1290038400000 | 3913.05 |
1290124800000 | 3886.74 |
1290384000000 | 3837.66 |
1290470400000 | 3773.81 |
1290556800000 | 3812.49 |
1290643200000 | 3792.11 |
1290729600000 | 3665.16 |
1290988800000 | 3525.11 |
1291075200000 | 3562.05 |
1291161600000 | 3662.74 |
1291248000000 | 3737.36 |
1291334400000 | 3859 |
1291593600000 | 3852.98 |
1291680000000 | 3896.15 |
1291766400000 | 3836.36 |
1291852800000 | 3831.13 |
1291939200000 | 3863.31 |
1292198400000 | 3947.88 |
1292284800000 | 3959.84 |
1292371200000 | 3976.95 |
1292457600000 | 3867.39 |
1292544000000 | 3873.5 |
1292803200000 | 3810.84 |
1292889600000 | 3883.79 |
1292976000000 | 3874.5 |
1293062400000 | 3889.09 |
1293148800000 | 3899.94 |
1293408000000 | 3885.59 |
1293494400000 | 3832.53 |
1293580800000 | 3923.42 |
1293667200000 | 3941.58 |
1293753600000 | 3961.02 |
1294012800000 | 4017.23 |
1294099200000 | 3939.78 |
1294185600000 | 3892.35 |
1294272000000 | 3873.26 |
1294358400000 | 3789.66 |
1294617600000 | 3730.4 |
1294704000000 | 3785.46 |
1294790400000 | 3940.92 |
1294876800000 | 3995.93 |
1294963200000 | 3968.46 |
1295222400000 | 3967.81 |
1295308800000 | 4115.04 |
1295395200000 | 4098.7 |
1295481600000 | 3984.54 |
1295568000000 | 4088.06 |
1295827200000 | 4088.22 |
1295913600000 | 4044.97 |
1296000000000 | 4080.16 |
1296086400000 | 4105.9 |
1296172800000 | 3986.48 |
1296432000000 | 4017.17 |
1296518400000 | 4116.62 |
1296604800000 | 4110.99 |
1296691200000 | 4071.61 |
1296777600000 | 4082.32 |
1297036800000 | 4082.07 |
1297123200000 | 4099.92 |
1297209600000 | 4119.01 |
1297296000000 | 3998.16 |
1297382400000 | 4021.87 |
1297641600000 | 3941.99 |
1297728000000 | 3965 |
1297814400000 | 3969.63 |
1297900800000 | 3896.73 |
1297987200000 | 3949.85 |
1298246400000 | 3930.73 |
1298332800000 | 3902.23 |
1298419200000 | 3924.33 |
1298505600000 | 3894.93 |
1298592000000 | 3926.64 |
1298851200000 | 4042.65 |
1298937600000 | 3997.4 |
1299024000000 | 4039.42 |
1299110400000 | 4132.55 |
1299196800000 | 4192.56 |
1299456000000 | 4212.69 |
1299542400000 | 4172.84 |
1299628800000 | 4163.99 |
1299715200000 | 4057.49 |
1299801600000 | 4039.59 |
1300060800000 | 4080.11 |
1300147200000 | 4057.4 |
1300233600000 | 3957.8 |
1300320000000 | 4057.25 |
1300406400000 | 4110.55 |
1300665600000 | 4185.3 |
1300752000000 | 4159.44 |
1300838400000 | 4137.74 |
1300924800000 | 4189.4 |
1301011200000 | 4252.92 |
1301270400000 | 4269.94 |
1301356800000 | 4236.6 |
1301443200000 | 4207.49 |
1301529600000 | 4236.03 |
1301616000000 | 4321.2 |
1301875200000 | 4370.54 |
1301961600000 | 4382.1 |
1302048000000 | 4537.63 |
1302134400000 | 4522.36 |
1302220800000 | 4547.06 |
1302480000000 | 4548.55 |
1302566400000 | 4509.41 |
1302652800000 | 4599.86 |
1302739200000 | 4570.19 |
1302825600000 | 4576.07 |
1303084800000 | 4380.89 |
1303171200000 | 4473.53 |
1303257600000 | 4605.03 |
1303344000000 | 4603.57 |
1303430400000 | 4603.57 |
1303689600000 | 4598.85 |
1303776000000 | 4664.92 |
1303862400000 | 4663.37 |
1303948800000 | 4747.87 |
1304035200000 | 4732.02 |
1304294400000 | 4768.78 |
1304380800000 | 4739.99 |
1304467200000 | 4684.27 |
1304553600000 | 4555.52 |
1304640000000 | 4560.67 |
1304899200000 | 4428.64 |
1304985600000 | 4528.81 |
1305072000000 | 4516.46 |
1305158400000 | 4435.04 |
1305244800000 | 4435.87 |
1305504000000 | 4471.19 |
1305590400000 | 4388.44 |
1305676800000 | 4441.05 |
1305763200000 | 4438.13 |
1305849600000 | 4420.36 |
1306108800000 | 4345.25 |
1306195200000 | 4378.61 |
1306281600000 | 4396.13 |
1306368000000 | 4387.38 |
1306454400000 | 4461.95 |
1306713600000 | 4463.44 |
1306800000000 | 4565.79 |
1306886400000 | 4573.46 |
1306972800000 | 4562.84 |
1307059200000 | 4596.18 |
1307318400000 | 4587.97 |
1307404800000 | 4675.25 |
1307491200000 | 4622.85 |
1307577600000 | 4569.77 |
1307664000000 | 4494.75 |
1307923200000 | 4524.45 |
1308009600000 | 4597.84 |
1308096000000 | 4513.31 |
1308182400000 | 4401.1 |
1308268800000 | 4486.12 |
1308528000000 | 4418.32 |
1308614400000 | 4464.24 |
1308700800000 | 4423.19 |
1308787200000 | 4303.81 |
1308873600000 | 4320.9 |
1309132800000 | 4338.3 |
1309219200000 | 4355.55 |
1309305600000 | 4434.24 |
1309392000000 | 4462.57 |
1309478400000 | 4518.41 |
1309737600000 | 4522.88 |
1309824000000 | 4519.4 |
1309910400000 | 4430.82 |
1309996800000 | 4561.99 |
1310083200000 | 4448.53 |
1310342400000 | 4252.96 |
1310428800000 | 4192.66 |
1310515200000 | 4316.8 |
1310601600000 | 4266.44 |
1310688000000 | 4274.42 |
1310947200000 | 4128.94 |
1311033600000 | 4203.78 |
1311120000000 | 4258.68 |
1311206400000 | 4373.14 |
1311292800000 | 4383.86 |
1311552000000 | 4328.92 |
1311638400000 | 4361.35 |
1311724800000 | 4277.88 |
1311811200000 | 4315.33 |
1311897600000 | 4354.32 |
1312156800000 | 4272.5 |
1312243200000 | 4200.34 |
1312329600000 | 4071.34 |
1312416000000 | 3889.48 |
1312502400000 | 3827.71 |
1312761600000 | 3742.64 |
1312848000000 | 3618.79 |
1312934400000 | 3380.19 |
1313020800000 | 3547.34 |
1313107200000 | 3591.55 |
1313366400000 | 3660.71 |
1313452800000 | 3737.61 |
1313539200000 | 3761.11 |
1313625600000 | 3440.07 |
1313712000000 | 3493.07 |
1313971200000 | 3567.19 |
1314057600000 | 3581.13 |
1314144000000 | 3589.3 |
1314230400000 | 3582.05 |
1314316800000 | 3586.72 |
1314576000000 | 3732.95 |
1314662400000 | 3762.9 |
1314748800000 | 3858.06 |
1314835200000 | 3747.22 |
1314921600000 | 3619.7 |
1315180800000 | 3455.24 |
1315267200000 | 3454.52 |
1315353600000 | 3575.27 |
1315440000000 | 3538.76 |
1315526400000 | 3254.51 |
1315785600000 | 3102.8 |
1315872000000 | 3145.69 |
1315958400000 | 3130.28 |
1316044800000 | 3318.14 |
1316131200000 | 3347.67 |
1316390400000 | 3205.65 |
1316476800000 | 3268.99 |
1316563200000 | 3241.85 |
1316649600000 | 2891.23 |
1316736000000 | 2936.13 |
1316995200000 | 2947.68 |
1317081600000 | 3127.33 |
1317168000000 | 3082.97 |
1317254400000 | 3114.7 |
1317340800000 | 3062.18 |
1317600000000 | 2975.86 |
1317686400000 | 2878.16 |
1317772800000 | 2978 |
1317859200000 | 3044.1 |
1317945600000 | 3100.84 |
1318204800000 | 3288.74 |
1318291200000 | 3257.92 |
1318377600000 | 3394.31 |
1318464000000 | 3285.53 |
1318550400000 | 3384.49 |
1318809600000 | 3325.46 |
1318896000000 | 3279.58 |
1318982400000 | 3331.9 |
1319068800000 | 3150.14 |
1319155200000 | 3334.45 |
1319414400000 | 3440.13 |
1319500800000 | 3417.46 |
1319587200000 | 3361.37 |
1319673600000 | 3631.85 |
1319760000000 | 3617.35 |
1320019200000 | 3476.62 |
1320105600000 | 3339.14 |
1320192000000 | 3422.35 |
1320278400000 | 3483.13 |
1320364800000 | 3432.27 |
1320624000000 | 3449.13 |
1320710400000 | 3508.06 |
1320796800000 | 3296.73 |
1320883200000 | 3247.34 |
1320969600000 | 3297.58 |
1321228800000 | 3318.07 |
1321315200000 | 3256.04 |
1321401600000 | 3298.11 |
1321488000000 | 3240.48 |
1321574400000 | 3167.72 |
1321833600000 | 3048.7 |
1321920000000 | 3048.31 |
1322006400000 | 2945.76 |
1322092800000 | 2961.56 |
1322179200000 | 2929.07 |
1322438400000 | 3012.89 |
1322524800000 | 2964.31 |
1322611200000 | 3163.14 |
1322697600000 | 3125.59 |
1322784000000 | 3116.26 |
1323043200000 | 3212.37 |
1323129600000 | 3093.08 |
1323216000000 | 3113.82 |
1323302400000 | 3009.38 |
1323388800000 | 3038.36 |
1323648000000 | 2921 |
1323734400000 | 2906.2 |
1323820800000 | 2843.79 |
1323907200000 | 2856.98 |
1323993600000 | 2819.08 |
1324252800000 | 2808.11 |
1324339200000 | 2888.11 |
1324425600000 | 2912.13 |
1324512000000 | 2907.06 |
1324598400000 | 2921.73 |
1324857600000 | 2921.73 |
1324944000000 | 2964.5 |
1325030400000 | 2902.68 |
1325116800000 | 2903.22 |
1325203200000 | 2859.3 |
1325462400000 | 2934.55 |
1325548800000 | 2957.3 |
1325635200000 | 2864.93 |
1325721600000 | 2800.42 |
1325808000000 | 2797.68 |
1326067200000 | 2762.64 |
1326153600000 | 2805.29 |
1326240000000 | 2770.46 |
1326326400000 | 2875.15 |
1326412800000 | 2847.81 |
1326672000000 | 2886.22 |
1326758400000 | 2961.72 |
1326844800000 | 3024.81 |
1326931200000 | 3087.75 |
1327017600000 | 3125.16 |
1327276800000 | 3181.51 |
1327363200000 | 3159.91 |
1327449600000 | 3126.85 |
1327536000000 | 3296.44 |
1327622400000 | 3291.4 |
1327881600000 | 3278.39 |
1327968000000 | 3312.9 |
1328054400000 | 3420.42 |
1328140800000 | 3428.61 |
1328227200000 | 3430.22 |
1328486400000 | 3435.33 |
1328572800000 | 3447.1 |
1328659200000 | 3442.83 |
1328745600000 | 3425.49 |
1328832000000 | 3320.69 |
1329091200000 | 3364.49 |
1329177600000 | 3334.02 |
1329264000000 | 3317.35 |
1329350400000 | 3268.05 |
1329436800000 | 3385.73 |
1329696000000 | 3414.93 |
1329782400000 | 3413.8 |
1329868800000 | 3359.16 |
1329955200000 | 3343.69 |
1330041600000 | 3412.81 |
1330300800000 | 3402.16 |
1330387200000 | 3438.88 |
1330473600000 | 3451.13 |
1330560000000 | 3463.78 |
1330646400000 | 3421.18 |
1330905600000 | 3356.67 |
1330992000000 | 3254.63 |
1331078400000 | 3274.37 |
1331164800000 | 3428.57 |
1331251200000 | 3384.84 |
1331510400000 | 3383.18 |
1331596800000 | 3395.16 |
1331683200000 | 3403.05 |
1331769600000 | 3440.23 |
1331856000000 | 3446.26 |
1332115200000 | 3453.63 |
1332201600000 | 3387.22 |
1332288000000 | 3368.49 |
1332374400000 | 3312.27 |
1332460800000 | 3373.68 |
1332720000000 | 3436.43 |
1332806400000 | 3448.76 |
1332892800000 | 3392.53 |
1332979200000 | 3348.03 |
1333065600000 | 3388.44 |
1333324800000 | 3407.42 |
1333411200000 | 3416.94 |
1333497600000 | 3279.04 |
1333584000000 | 3274.55 |
1333670400000 | 3274.55 |
1333929600000 | 3261.41 |
1334016000000 | 3204.68 |
1334102400000 | 3250.62 |
1334188800000 | 3309.92 |
1334275200000 | 3230.59 |
1334534400000 | 3224.93 |
1334620800000 | 3286.23 |
1334707200000 | 3242.19 |
1334793600000 | 3229.42 |
1334880000000 | 3231.3 |
1335139200000 | 3125.01 |
1335225600000 | 3176.28 |
1335312000000 | 3184.18 |
1335398400000 | 3240.82 |
1335484800000 | 3302.48 |
1335744000000 | 3290.05 |
1335830400000 | 3300.84 |
1335916800000 | 3254.07 |
1336003200000 | 3245.97 |
1336089600000 | 3206.08 |
1336348800000 | 3196.9 |
1336435200000 | 3102.31 |
1336521600000 | 3057.2 |
1336608000000 | 3098.43 |
1336694400000 | 3073.38 |
1336953600000 | 2942.63 |
1337040000000 | 2875.06 |
1337126400000 | 2886.63 |
1337212800000 | 2793.83 |
1337299200000 | 2806.27 |
1337558400000 | 2885.88 |
1337644800000 | 2873.99 |
1337731200000 | 2709 |
1337817600000 | 2727.84 |
1337904000000 | 2706.2 |
1338163200000 | 2756.4 |
1338249600000 | 2799.4 |
1338336000000 | 2720.84 |
1338422400000 | 2742.33 |
1338508800000 | 2698.38 |
1338768000000 | 2749.35 |
1338854400000 | 2696.08 |
1338940800000 | 2851.46 |
1339027200000 | 2907.77 |
1339113600000 | 2914.1 |
1339372800000 | 2936.76 |
1339459200000 | 2966.42 |
1339545600000 | 3008.86 |
1339632000000 | 3016.62 |
1339718400000 | 3083.06 |
1339977600000 | 3073.9 |
1340064000000 | 3200.41 |
1340150400000 | 3200.75 |
1340236800000 | 3137.95 |
1340323200000 | 3107.11 |
1340582400000 | 3048.66 |
1340668800000 | 3113.56 |
1340755200000 | 3152.94 |
1340841600000 | 3069.96 |
1340928000000 | 3231.04 |
1341187200000 | 3180.02 |
1341273600000 | 3224.46 |
1341360000000 | 3175.48 |
1341446400000 | 3180.37 |
1341532800000 | 3117.56 |
1341792000000 | 3085.12 |
1341878400000 | 3113.64 |
1341964800000 | 3089.21 |
1342051200000 | 3014.39 |
1342137600000 | 3091.08 |
1342396800000 | 3091.45 |
1342483200000 | 3101.76 |
1342569600000 | 3112.46 |
1342656000000 | 3135.39 |
1342742400000 | 3065.52 |
1343001600000 | 2934.84 |
1343088000000 | 2939.83 |
1343174400000 | 2963.9 |
1343260800000 | 3046.34 |
1343347200000 | 3153.82 |
1343606400000 | 3175.8 |
1343692800000 | 3181.69 |
1343779200000 | 3187.11 |
1343865600000 | 3114.36 |
1343952000000 | 3279.88 |
1344211200000 | 3388.34 |
1344297600000 | 3366.59 |
1344384000000 | 3351.19 |
1344470400000 | 3425.58 |
1344556800000 | 3405.85 |
1344816000000 | 3397.89 |
1344902400000 | 3419.45 |
1344988800000 | 3406.07 |
1345075200000 | 3490.55 |
1345161600000 | 3416.64 |
1345420800000 | 3404.26 |
1345507200000 | 3476.47 |
1345593600000 | 3429.46 |
1345680000000 | 3448.7 |
1345766400000 | 3430.08 |
1346025600000 | 3432.53 |
1346112000000 | 3406.39 |
1346198400000 | 3328.15 |
1346284800000 | 3285.4 |
1346371200000 | 3383.35 |
1346630400000 | 3381.34 |
1346716800000 | 3344.29 |
1346803200000 | 3394.01 |
1346889600000 | 3514.74 |
1346976000000 | 3609.28 |
1347235200000 | 3631.61 |
1347321600000 | 3694.65 |
1347408000000 | 3672.24 |
1347494400000 | 3694.17 |
1347580800000 | 3895.36 |
1347840000000 | 3828.29 |
1347926400000 | 3788.44 |
1348012800000 | 3780.24 |
1348099200000 | 3704.16 |
1348185600000 | 3724.64 |
1348444800000 | 3676.92 |
1348531200000 | 3726.89 |
1348617600000 | 3630.6 |
1348704000000 | 3677.25 |
1348790400000 | 3689.45 |
1349049600000 | 3768.31 |
1349136000000 | 3760.68 |
1349222400000 | 3744.41 |
1349308800000 | 3747.43 |
1349395200000 | 3847.97 |
1349654400000 | 3809.47 |
1349740800000 | 3742.83 |
1349827200000 | 3772.05 |
1349913600000 | 3796.99 |
1350000000000 | 3766.39 |
1350259200000 | 3758.69 |
1350345600000 | 3820.54 |
1350432000000 | 3812.91 |
1350518400000 | 3821.2 |
1350604800000 | 3714.72 |
1350864000000 | 3724.7 |
1350950400000 | 3608.97 |
1351036800000 | 3615.54 |
1351123200000 | 3626.98 |
1351209600000 | 3609.39 |
1351468800000 | 3583.33 |
1351555200000 | 3633.61 |
1351641600000 | 3608.01 |
1351728000000 | 3620.48 |
1351814400000 | 3656.53 |
1352073600000 | 3627.13 |
1352160000000 | 3633.35 |
1352246400000 | 3573.81 |
1352332800000 | 3569.19 |
1352419200000 | 3557.47 |
1352678400000 | 3556.96 |
1352764800000 | 3583.6 |
1352851200000 | 3610.76 |
1352937600000 | 3654.29 |
1353024000000 | 3612.39 |
1353283200000 | 3720.55 |
1353369600000 | 3730.62 |
1353456000000 | 3702.46 |
1353542400000 | 3705.83 |
1353628800000 | 3762.39 |
1353888000000 | 3791.98 |
1353974400000 | 3779.41 |
1354060800000 | 3755.37 |
1354147200000 | 3800.03 |
1354233600000 | 3803.92 |
1354492800000 | 3821.28 |
1354579200000 | 3851.05 |
1354665600000 | 3871.72 |
1354752000000 | 3877.47 |
1354838400000 | 3807.88 |
1355097600000 | 3865.45 |
1355184000000 | 3963.38 |
1355270400000 | 3991.88 |
1355356800000 | 4000.14 |
1355443200000 | 4039.47 |
1355702400000 | 4076.36 |
1355788800000 | 4143.06 |
1355875200000 | 4211.24 |
1355961600000 | 4206.38 |
1356048000000 | 4154.57 |
1356307200000 | 4154.31 |
1356393600000 | 4154.31 |
1356480000000 | 4153.16 |
1356566400000 | 4208.94 |
1356652800000 | 4167.85 |
1356912000000 | 4153.95 |
1357084800000 | 4253.22 |
1357171200000 | 4198.57 |
1357257600000 | 4101.96 |
1357516800000 | 4080.04 |
1357603200000 | 4048.81 |
1357689600000 | 4093.26 |
1357776000000 | 4143.81 |
1357862400000 | 4129.3 |
1358121600000 | 4134.32 |
1358208000000 | 4085.5 |
1358294400000 | 4122.41 |
1358380800000 | 4143.37 |
1358467200000 | 4091.54 |
1358726400000 | 4089.68 |
1358812800000 | 4066.01 |
1358899200000 | 4047.79 |
1358985600000 | 4081.91 |
1359072000000 | 4083.8 |
1359331200000 | 4021.69 |
1359417600000 | 4034.73 |
1359504000000 | 4004.07 |
1359590400000 | 3985.99 |
1359676800000 | 4076.98 |
1359936000000 | 4004.79 |
1360022400000 | 4014.87 |
1360108800000 | 3978.43 |
1360195200000 | 3945.55 |
1360281600000 | 4020.99 |
1360540800000 | 4012.4 |
1360627200000 | 3955.84 |
1360713600000 | 3974.79 |
1360800000000 | 3901.94 |
1360886400000 | 3909.77 |
1361145600000 | 3911.45 |
1361232000000 | 3937.71 |
1361318400000 | 3900.69 |
1361404800000 | 3850.97 |
1361491200000 | 3826.31 |
1361750400000 | 3889.59 |
1361836800000 | 3785.18 |
1361923200000 | 3829.15 |
1362009600000 | 3833.84 |
1362096000000 | 3822.53 |
1362355200000 | 3792.51 |
1362441600000 | 3873.99 |
1362528000000 | 3856.55 |
1362614400000 | 3869.42 |
1362700800000 | 3876.03 |
1362960000000 | 3846.52 |
1363046400000 | 3857.1 |
1363132800000 | 3819.96 |
1363219200000 | 3853.99 |
1363305600000 | 3870.6 |
1363564800000 | 3781.9 |
1363651200000 | 3703.68 |
1363737600000 | 3715.83 |
1363824000000 | 3661.02 |
1363910400000 | 3651.29 |
1364169600000 | 3574.52 |
1364256000000 | 3583.97 |
1364342400000 | 3616.65 |
1364428800000 | 3608.66 |
1364515200000 | 3608.66 |
1364774400000 | 3609.83 |
1364860800000 | 3597.21 |
1364947200000 | 3539.37 |
1365033600000 | 3563.62 |
1365120000000 | 3647.09 |
1365379200000 | 3676.27 |
1365465600000 | 3697.94 |
1365552000000 | 3769.88 |
1365638400000 | 3833.64 |
1365724800000 | 3809.22 |
1365984000000 | 3722.81 |
1366070400000 | 3725.27 |
1366156800000 | 3637.07 |
1366243200000 | 3587.67 |
1366329600000 | 3617.75 |
1366588800000 | 3597.32 |
1366675200000 | 3560.93 |
1366761600000 | 3559.74 |
1366848000000 | 3569.66 |
1366934400000 | 3576.4 |
1367193600000 | 3624.02 |
1367280000000 | 3648.99 |
1367366400000 | 3648.46 |
1367452800000 | 3623.96 |
1367539200000 | 3624.23 |
1367798400000 | 3666.52 |
1367884800000 | 3697.27 |
1367971200000 | 3765.78 |
1368057600000 | 3716.82 |
1368144000000 | 3649.4 |
1368403200000 | 3667.91 |
1368489600000 | 3707.58 |
1368576000000 | 3682.94 |
1368662400000 | 3675.99 |
1368748800000 | 3649.33 |
1369008000000 | 3621.73 |
1369094400000 | 3629.19 |
1369180800000 | 3648.68 |
1369267200000 | 3620.9 |
1369353600000 | 3667.84 |
1369612800000 | 3775.9 |
1369699200000 | 3777.32 |
1369785600000 | 3754.35 |
1369872000000 | 3741.97 |
1369958400000 | 3752.47 |
1370217600000 | 3729.3 |
1370304000000 | 3801.58 |
1370390400000 | 3764.44 |
1370476800000 | 3737.79 |
1370563200000 | 3887.29 |
1370822400000 | 3869.73 |
1370908800000 | 3850.58 |
1370995200000 | 3890.84 |
1371081600000 | 3892.81 |
1371168000000 | 3930.64 |
1371427200000 | 3900.12 |
1371513600000 | 3872.19 |
1371600000000 | 3818.61 |
1371686400000 | 3518.54 |
1371772800000 | 3389.58 |
1372032000000 | 3391.06 |
1372118400000 | 3416.05 |
1372204800000 | 3399.16 |
1372291200000 | 3302.97 |
1372377600000 | 3407.27 |
1372636800000 | 3397.81 |
1372723200000 | 3461.06 |
1372809600000 | 3422.15 |
1372896000000 | 3489.8 |
1372982400000 | 3385.04 |
1373241600000 | 3347.27 |
1373328000000 | 3307.37 |
1373414400000 | 3361.27 |
1373500800000 | 3469.28 |
1373587200000 | 3535.09 |
1373846400000 | 3546.37 |
1373932800000 | 3609.11 |
1374019200000 | 3603.48 |
1374105600000 | 3596.46 |
1374192000000 | 3645.95 |
1374451200000 | 3683.31 |
1374537600000 | 3718.15 |
1374624000000 | 3706.62 |
1374710400000 | 3681.85 |
1374796800000 | 3646.71 |
1375056000000 | 3679.48 |
1375142400000 | 3676.65 |
1375228800000 | 3688.26 |
1375315200000 | 3723.52 |
1375401600000 | 3840.71 |
1375660800000 | 3837.92 |
1375747200000 | 3792.09 |
1375833600000 | 3813.04 |
1375920000000 | 3893.08 |
1376006400000 | 3916.62 |
1376265600000 | 3936.31 |
1376352000000 | 3908.09 |
1376438400000 | 3934.33 |
1376524800000 | 3901.49 |
1376611200000 | 3912.84 |
1376870400000 | 3895.61 |
1376956800000 | 3877.83 |
1377043200000 | 3839.08 |
1377129600000 | 3895.58 |
1377216000000 | 3939.54 |
1377475200000 | 3940.74 |
1377561600000 | 3858.06 |
1377648000000 | 3804.7 |
1377734400000 | 3789.44 |
1377820800000 | 3813.46 |
1378080000000 | 3836.92 |
1378166400000 | 3766.08 |
1378252800000 | 3693.09 |
1378339200000 | 3479.36 |
1378425600000 | 3551.21 |
1378684800000 | 3667.97 |
1378771200000 | 3794.9 |
1378857600000 | 3859.25 |
1378944000000 | 3896.06 |
1379030400000 | 3847.43 |
1379289600000 | 3871.62 |
1379376000000 | 3878.52 |
1379462400000 | 3874.2 |
1379548800000 | 4047.84 |
1379635200000 | 3984.21 |
1379894400000 | 3949.64 |
1379980800000 | 3959.92 |
1380067200000 | 3996.07 |
1380153600000 | 4025.14 |
1380240000000 | 4017.43 |
1380499200000 | 3961.24 |
1380585600000 | 4002.65 |
1380672000000 | 4022.1 |
1380758400000 | 4068.27 |
1380844800000 | 4012.63 |
1381104000000 | 3973.57 |
1381190400000 | 3986.05 |
1381276800000 | 3970.02 |
1381363200000 | 4123.57 |
1381449600000 | 4160.44 |
1381708800000 | 4195.62 |
1381795200000 | 4149.97 |
1381881600000 | 4191.06 |
1381968000000 | 4183.75 |
1382054400000 | 4226.35 |
1382313600000 | 4330.7 |
1382400000000 | 4346.61 |
1382486400000 | 4297.17 |
1382572800000 | 4353.48 |
1382659200000 | 4333.63 |
1382918400000 | 4371.89 |
1383004800000 | 4395.63 |
1383091200000 | 4378.5 |
1383177600000 | 4270.14 |
1383264000000 | 4221.84 |
1383523200000 | 4272.06 |
1383609600000 | 4216.3 |
1383696000000 | 4297.86 |
1383782400000 | 4226.17 |
1383868800000 | 4167.41 |
1384128000000 | 4163.27 |
1384214400000 | 4153.34 |
1384300800000 | 4083.24 |
1384387200000 | 4163.57 |
1384473600000 | 4242.93 |
1384732800000 | 4397.05 |
1384819200000 | 4348.8 |
1384905600000 | 4297 |
1384992000000 | 4267.54 |
1385078400000 | 4312.38 |
1385337600000 | 4350.29 |
1385424000000 | 4290.42 |
1385510400000 | 4317.86 |
1385596800000 | 4309.72 |
1385683200000 | 4327.67 |
1385942400000 | 4224.22 |
1386028800000 | 4186.49 |
1386115200000 | 4161.25 |
1386201600000 | 4156.34 |
1386288000000 | 4189.22 |
1386547200000 | 4203.66 |
1386633600000 | 4219.74 |
1386720000000 | 4236.25 |
1386806400000 | 4175.46 |
1386892800000 | 4143.26 |
1387152000000 | 4173.78 |
1387238400000 | 4092.88 |
1387324800000 | 4119.58 |
1387411200000 | 4070.36 |
1387497600000 | 4135.6 |
1387756800000 | 4137.92 |
1387843200000 | 4141.98 |
1387929600000 | 4141.98 |
1388016000000 | 4152.01 |
1388102400000 | 4158.99 |
1388361600000 | 4162.97 |
1388448000000 | 4141.28 |
1388620800000 | 4141.4 |
1388707200000 | 4072.82 |
1388966400000 | 4075.73 |
1389052800000 | 3980.85 |
1389139200000 | 4007.02 |
1389225600000 | 3932.66 |
1389312000000 | 3978.31 |
1389571200000 | 4045.06 |
1389657600000 | 4093.51 |
1389744000000 | 4098.24 |
1389830400000 | 4104.33 |
1389916800000 | 4045.85 |
1390176000000 | 4061.39 |
1390262400000 | 4106.2 |
1390348800000 | 4147.88 |
1390435200000 | 4125.15 |
1390521600000 | 3990.4 |
1390780800000 | 3937.62 |
1390867200000 | 3961.87 |
1390953600000 | 3901.35 |
1391040000000 | 3902.36 |
1391126400000 | 3891.52 |
1391385600000 | 3930.68 |
1391472000000 | 3923.88 |
1391558400000 | 3965.92 |
1391644800000 | 4106.18 |
1391731200000 | 4119.23 |
1391990400000 | 4105.22 |
1392076800000 | 4183.34 |
1392163200000 | 4244.06 |
1392249600000 | 4286.35 |
1392336000000 | 4299.34 |
1392595200000 | 4300.04 |
1392681600000 | 4287.47 |
1392768000000 | 4299.74 |
1392854400000 | 4242.99 |
1392940800000 | 4305.69 |
1393200000000 | 4360.89 |
1393286400000 | 4335.03 |
1393372800000 | 4266.89 |
1393459200000 | 4243.62 |
1393545600000 | 4380.09 |
1393804800000 | 4107.6 |
1393891200000 | 4196.61 |
1393977600000 | 4211.44 |
1394064000000 | 4284.49 |
1394150400000 | 4206.15 |
1394409600000 | 4131.68 |
1394496000000 | 4114.83 |
1394582400000 | 4070.5 |
1394668800000 | 4012.18 |
1394755200000 | 4021.17 |
1395014400000 | 4123.5 |
1395100800000 | 4095.68 |
1395187200000 | 4073.56 |
1395273600000 | 4051.28 |
1395360000000 | 4026.01 |
1395619200000 | 4017.58 |
1395705600000 | 4097.75 |
1395792000000 | 4162.3 |
1395878400000 | 4154.23 |
1395964800000 | 4191.76 |
1396224000000 | 4269.07 |
1396310400000 | 4256.08 |
1396396800000 | 4294.59 |
1396483200000 | 4237.14 |
1396569600000 | 4274.26 |
1396828800000 | 4244.64 |
1396915200000 | 4294.41 |
1397001600000 | 4304.53 |
1397088000000 | 4339.34 |
1397174400000 | 4327.61 |
1397433600000 | 4278.22 |
1397520000000 | 4191.18 |
1397606400000 | 4179.67 |
1397692800000 | 4266.79 |
1397779200000 | 4266.79 |
1398038400000 | 4261.45 |
1398124800000 | 4293.73 |
1398211200000 | 4305.57 |
1398297600000 | 4293.01 |
1398384000000 | 4241.02 |
1398643200000 | 4259.62 |
1398729600000 | 4310.03 |
1398816000000 | 4292.02 |
1398902400000 | 4296.94 |
1398988800000 | 4274.34 |
1399248000000 | 4244.7 |
1399334400000 | 4224.35 |
1399420800000 | 4214.91 |
1399507200000 | 4235.81 |
1399593600000 | 4189.52 |
1399852800000 | 4224.65 |
1399939200000 | 4206.42 |
1400025600000 | 4220.83 |
1400112000000 | 4176.57 |
1400198400000 | 4163.07 |
1400457600000 | 4178.52 |
1400544000000 | 4191.45 |
1400630400000 | 4194.17 |
1400716800000 | 4294.9 |
1400803200000 | 4293.07 |
1401062400000 | 4302.07 |
1401148800000 | 4300.88 |
1401235200000 | 4283.73 |
1401321600000 | 4315.41 |
1401408000000 | 4254.77 |
1401667200000 | 4254.42 |
1401753600000 | 4248.31 |
1401840000000 | 4294.23 |
1401926400000 | 4317.85 |
1402012800000 | 4396.1 |
1402272000000 | 4344.46 |
1402358400000 | 4358.35 |
1402444800000 | 4337.78 |
1402531200000 | 4343.99 |
1402617600000 | 4315.29 |
1402876800000 | 4288.59 |
1402963200000 | 4316.88 |
1403049600000 | 4320.88 |
1403136000000 | 4340.87 |
1403222400000 | 4264.32 |
1403481600000 | 4312.26 |
1403568000000 | 4298.12 |
1403654400000 | 4252.76 |
1403740800000 | 4198.29 |
1403827200000 | 4207.7 |
1404086400000 | 4234.23 |
1404172800000 | 4228.9 |
1404259200000 | 4181.73 |
1404345600000 | 4169.7 |
1404432000000 | 4165.12 |
1404691200000 | 4211.75 |
1404777600000 | 4191.89 |
1404864000000 | 4167.44 |
1404950400000 | 4150.09 |
1405036800000 | 4211.16 |
1405296000000 | 4242.74 |
1405382400000 | 4251.86 |
1405468800000 | 4268.94 |
1405555200000 | 4264.25 |
1405641600000 | 4235.29 |
1405900800000 | 4218.15 |
1405987200000 | 4254.38 |
1406073600000 | 4223.73 |
1406160000000 | 4227.75 |
1406246400000 | 4216.73 |
1406505600000 | 4186.8 |
1406592000000 | 4155.35 |
1406678400000 | 4064.06 |
1406764800000 | 3971.95 |
1406851200000 | 4034.92 |
1407110400000 | 4074.06 |
1407196800000 | 4084.61 |
1407283200000 | 4059.96 |
1407369600000 | 4000.16 |
1407456000000 | 3995.48 |
1407715200000 | 4062.02 |
1407801600000 | 4056.92 |
1407888000000 | 4145.26 |
1407974400000 | 4210.86 |
1408060800000 | 4191.1 |
1408320000000 | 4264.73 |
1408406400000 | 4259.5 |
1408492800000 | 4252.06 |
1408579200000 | 4239.79 |
1408665600000 | 4199.93 |
1408924800000 | 4209.49 |
1409011200000 | 4243.64 |
1409097600000 | 4227.6 |
1409184000000 | 4116.8 |
1409270400000 | 4107.09 |
1409529600000 | 4143.31 |
1409616000000 | 4162.13 |
1409702400000 | 4285.98 |
1409788800000 | 4261.29 |
1409875200000 | 4280.8 |
1410134400000 | 4301.94 |
1410220800000 | 4243.72 |
1410307200000 | 4244.92 |
1410393600000 | 4193.93 |
1410480000000 | 4184.86 |
1410739200000 | 4212.98 |
1410825600000 | 4243.21 |
1410912000000 | 4285.84 |
1410998400000 | 4238.76 |
1411084800000 | 4283.92 |
1411344000000 | 4236.26 |
1411430400000 | 4199.56 |
1411516800000 | 4166.41 |
1411603200000 | 4135.74 |
1411689600000 | 4147.27 |
1411948800000 | 4143.78 |
1412035200000 | 4149.82 |
1412121600000 | 4065.79 |
1412208000000 | 4032 |
1412294400000 | 3992.17 |
1412553600000 | 4029.5 |
1412640000000 | 4032.05 |
1412726400000 | 4011.25 |
1412812800000 | 4054.34 |
1412899200000 | 3967.07 |
1413158400000 | 3983.79 |
1413244800000 | 3984.3 |
1413331200000 | 3975.37 |
1413417600000 | 3977.65 |
1413504000000 | 4003.15 |
1413763200000 | 3972.89 |
1413849600000 | 4027.52 |
1413936000000 | 4007.62 |
1414022400000 | 4000.34 |
1414108800000 | 4006.93 |
1414368000000 | 4029.96 |
1414454400000 | 4083.57 |
1414540800000 | 4075.17 |
1414627200000 | 4032.2 |
1414713600000 | 4035.38 |
1414972800000 | 4014.09 |
1415059200000 | 4036.93 |
1415145600000 | 3974.82 |
1415232000000 | 3955.16 |
1415318400000 | 3922.57 |
1415577600000 | 3927.15 |
1415664000000 | 3920.06 |
1415750400000 | 3927.31 |
1415836800000 | 3893.9 |
1415923200000 | 3942.9 |
1416182400000 | 3935.07 |
1416268800000 | 3984.98 |
1416355200000 | 3971.92 |
1416441600000 | 3930.98 |
1416528000000 | 3940.46 |
1416787200000 | 3941.37 |
1416873600000 | 3968.34 |
1416960000000 | 3999.98 |
1417046400000 | 4000.4 |
1417132800000 | 3970.73 |
1417392000000 | 3975.08 |
1417478400000 | 4012.96 |
1417564800000 | 3999.01 |
1417651200000 | 3989.33 |
1417737600000 | 3974.12 |
1417996800000 | 3959.18 |
1418083200000 | 3949.64 |
1418169600000 | 3898.89 |
1418256000000 | 3895.88 |
1418342400000 | 3887.82 |
1418601600000 | 3825.66 |
1418688000000 | 3735.17 |
1418774400000 | 3715.99 |
1418860800000 | 3730.64 |
1418947200000 | 3681.1 |
1419206400000 | 3690.05 |
1419292800000 | 3641.46 |
1419379200000 | 3606.99 |
1419465600000 | 3606.99 |
1419552000000 | 3562.48 |
1419811200000 | 3605.06 |
1419897600000 | 3639.45 |
1419984000000 | 3613.31 |
1420156800000 | 3579.04 |
1420416000000 | 3480.62 |
1420502400000 | 3464.24 |
1420588800000 | 3495.51 |
1420675200000 | 3593.9 |
1420761600000 | 3593.51 |
1421020800000 | 3559.7 |
1421107200000 | 3602.5 |
1421193600000 | 3577.43 |
1421280000000 | 3361.79 |
1421366400000 | 3311.24 |
1421625600000 | 3343.23 |
1421712000000 | 3303.13 |
1421798400000 | 3410.44 |
1421884800000 | 3435.52 |
1421971200000 | 3416.45 |
1422230400000 | 3390.03 |
1422316800000 | 3415.28 |
1422403200000 | 3415.32 |
1422489600000 | 3471.28 |
1422576000000 | 3468.19 |
1422835200000 | 3476.91 |
1422921600000 | 3523.22 |
1423008000000 | 3540.42 |
1423094400000 | 3537.55 |
1423180800000 | 3530.11 |
1423440000000 | 3483.53 |
1423526400000 | 3472.26 |
1423612800000 | 3431.83 |
1423699200000 | 3510.43 |
1423785600000 | 3516.05 |
1424044800000 | 3545.08 |
1424131200000 | 3527.74 |
1424217600000 | 3489.57 |
1424304000000 | 3522.7 |
1424390400000 | 3506.73 |
1424649600000 | 3528.43 |
1424736000000 | 3541.74 |
1424822400000 | 3531.34 |
1424908800000 | 3506.57 |
1424995200000 | 3515.99 |
1425254400000 | 3499.32 |
1425340800000 | 3437.15 |
1425427200000 | 3450.29 |
1425513600000 | 3466.17 |
1425600000000 | 3408.26 |
1425859200000 | 3416.09 |
1425945600000 | 3289.78 |
1426032000000 | 3291.97 |
1426118400000 | 3305.05 |
1426204800000 | 3226.6 |
1426464000000 | 3276.48 |
1426550400000 | 3298.95 |
1426636800000 | 3328.51 |
1426723200000 | 3398.78 |
1426809600000 | 3475.93 |
1427068800000 | 3558.65 |
1427155200000 | 3553.35 |
1427241600000 | 3561.47 |
1427328000000 | 3517.69 |
1427414400000 | 3484.64 |
1427673600000 | 3502.13 |
1427760000000 | 3494.28 |
1427846400000 | 3504.61 |
1427932800000 | 3543.51 |
1428019200000 | 3543.51 |
1428278400000 | 3591.13 |
1428364800000 | 3581.39 |
1428451200000 | 3593.41 |
1428537600000 | 3572.71 |
1428624000000 | 3569.19 |
1428883200000 | 3552.64 |
1428969600000 | 3576.39 |
1429056000000 | 3607.75 |
1429142400000 | 3679.31 |
1429228800000 | 3646.52 |
1429488000000 | 3729.84 |
1429574400000 | 3729.42 |
1429660800000 | 3734.02 |
1429747200000 | 3757.52 |
1429833600000 | 3756.06 |
1430092800000 | 3853.55 |
1430179200000 | 3866.3 |
1430265600000 | 3876.73 |
1430352000000 | 3858.14 |
1430438400000 | 3835.92 |
1430697600000 | 3876.01 |
1430784000000 | 3849.45 |
1430870400000 | 3932.64 |
1430956800000 | 3893.46 |
1431043200000 | 3923.25 |
1431302400000 | 3864.72 |
1431388800000 | 3876.23 |
1431475200000 | 3919.74 |
1431561600000 | 3896.97 |
1431648000000 | 3935.6 |
1431907200000 | 3908.79 |
1431993600000 | 3838.8 |
1432080000000 | 3805.21 |
1432166400000 | 3804.95 |
1432252800000 | 3754.92 |
1432512000000 | 3677.67 |
1432598400000 | 3568.19 |
1432684800000 | 3589.46 |
1432771200000 | 3559.8 |
1432857600000 | 3585.24 |
1433116800000 | 3559.34 |
1433203200000 | 3587.58 |
1433289600000 | 3576.7 |
1433376000000 | 3576.6 |
1433462400000 | 3486.55 |
1433721600000 | 3493.05 |
1433808000000 | 3486.26 |
1433894400000 | 3606.84 |
1433980800000 | 3591.86 |
1434067200000 | 3554.51 |
1434326400000 | 3555.04 |
1434412800000 | 3555.73 |
1434499200000 | 3484.56 |
1434585600000 | 3549.58 |
1434672000000 | 3487.66 |
1434931200000 | 3593.46 |
1435017600000 | 3522.56 |
1435104000000 | 3528.94 |
1435190400000 | 3548.83 |
1435276800000 | 3494.85 |
1435536000000 | 3417.82 |
1435622400000 | 3463.57 |
1435708800000 | 3408.42 |
1435795200000 | 3404.47 |
1435881600000 | 3380.38 |
1436140800000 | 3355.14 |
1436227200000 | 3231.91 |
1436313600000 | 3256.65 |
1436400000000 | 3285.58 |
1436486400000 | 3420.25 |
1436745600000 | 3394.4 |
1436832000000 | 3383.54 |
1436918400000 | 3371.66 |
1437004800000 | 3427.9 |
1437091200000 | 3394.15 |
1437350400000 | 3318.06 |
1437436800000 | 3353.41 |
1437523200000 | 3241.8 |
1437609600000 | 3275.78 |
1437696000000 | 3248.48 |
1437955200000 | 3296.92 |
1438041600000 | 3296.12 |
1438128000000 | 3328.84 |
1438214400000 | 3247.23 |
1438300800000 | 3333.45 |
1438560000000 | 3324.18 |
1438646400000 | 3303.86 |
1438732800000 | 3326.12 |
1438819200000 | 3217.94 |
1438905600000 | 3243.79 |
1439164800000 | 3288.65 |
1439251200000 | 3303.14 |
1439337600000 | 3324.71 |
1439424000000 | 3360.65 |
1439510400000 | 3299.96 |
1439769600000 | 3272.41 |
1439856000000 | 3247.37 |
1439942400000 | 3283.65 |
1440028800000 | 3333.89 |
1440115200000 | 3311.8 |
1440374400000 | 3187.32 |
1440460800000 | 3170.94 |
1440547200000 | 3164.24 |
1440633600000 | 3185.98 |
1440720000000 | 3228.46 |
1440979200000 | 3253.71 |
1441065600000 | 3175.88 |
1441152000000 | 3155.22 |
1441238400000 | 3222.91 |
1441324800000 | 3192.64 |
1441584000000 | 3173.9 |
1441670400000 | 3189.24 |
1441756800000 | 3201.69 |
1441843200000 | 3289.55 |
1441929600000 | 3319.45 |
1442188800000 | 3299.08 |
1442275200000 | 3311.7 |
1442361600000 | 3312.47 |
1442448000000 | 3346.76 |
1442534400000 | 3321.55 |
1442793600000 | 3292.13 |
1442880000000 | 3197.33 |
1442966400000 | 3156.01 |
1443052800000 | 3140.83 |
1443139200000 | 3124.91 |
1443398400000 | 3072.72 |
1443484800000 | 3073.42 |
1443571200000 | 3095.81 |
1443657600000 | 3076.43 |
1443744000000 | 3067.64 |
1444003200000 | 3142.11 |
1444089600000 | 3175.37 |
1444176000000 | 3188.54 |
1444262400000 | 3236.89 |
1444348800000 | 3286.13 |
1444608000000 | 3278.17 |
1444694400000 | 3244.97 |
1444780800000 | 3257.15 |
1444867200000 | 3266.22 |
1444953600000 | 3240.93 |
1445212800000 | 3199.06 |
1445299200000 | 3213.09 |
1445385600000 | 3179.07 |
1445472000000 | 3133.54 |
1445558400000 | 3113.73 |
1445817600000 | 3107.7 |
1445904000000 | 3103.67 |
1445990400000 | 3096.39 |
1446076800000 | 3005.95 |
1446163200000 | 3042.33 |
1446422400000 | 3059.72 |
1446508800000 | 3022.83 |
1446595200000 | 3011.71 |
1446681600000 | 2969.33 |
1446768000000 | 2894.76 |
1447027200000 | 2889.39 |
1447113600000 | 2887.61 |
1447200000000 | 2914.9 |
1447286400000 | 2902.52 |
1447372800000 | 2840.08 |
1447632000000 | 2820.1 |
1447718400000 | 2853.99 |
1447804800000 | 2882.79 |
1447891200000 | 2875.86 |
1447977600000 | 2884.72 |
1448236800000 | 2807.18 |
1448323200000 | 2750.65 |
1448409600000 | 2737.78 |
1448496000000 | 2767.61 |
1448582400000 | 2724.14 |
1448841600000 | 2702.26 |
1448928000000 | 2708.97 |
1449014400000 | 2650.94 |
1449100800000 | 2663.69 |
1449187200000 | 2677.87 |
1449446400000 | 2660.7 |
1449532800000 | 2578.44 |
1449619200000 | 2531.88 |
1449705600000 | 2566.15 |
1449792000000 | 2515.13 |
1450051200000 | 2522.53 |
1450137600000 | 2541.42 |
1450224000000 | 2617.73 |
1450310400000 | 2644.54 |
1450396800000 | 2681.92 |
1450656000000 | 2729.47 |
1450742400000 | 2747.16 |
1450828800000 | 2739.67 |
1450915200000 | 2761.81 |
1451001600000 | 2761.81 |
1451260800000 | 2757.06 |
1451347200000 | 2780.98 |
1451433600000 | 2722.19 |
1451520000000 | 2681.8 |
1451865600000 | 2581.54 |
1451952000000 | 2530.58 |
1452038400000 | 2511.41 |
1452124800000 | 2476.31 |
1452211200000 | 2449.34 |
1452470400000 | 2402.53 |
1452556800000 | 2470.65 |
1452643200000 | 2515.29 |
1452729600000 | 2499.45 |
1452816000000 | 2442.88 |
1453075200000 | 2311.78 |
1453161600000 | 2345.75 |
1453248000000 | 2291.16 |
1453334400000 | 2298.74 |
1453420800000 | 2370.2 |
1453680000000 | 2368.03 |
1453766400000 | 2343.98 |
1453852800000 | 2366.65 |
1453939200000 | 2425.61 |
1454025600000 | 2458.73 |
1454284800000 | 2482.46 |
1454371200000 | 2412.15 |
1454457600000 | 2443.31 |
1454544000000 | 2548.39 |
1454630400000 | 2545.76 |
1454889600000 | 2498.68 |
1454976000000 | 2524.85 |
1455062400000 | 2500.26 |
1455148800000 | 2528.58 |
1455235200000 | 2523.41 |
1455494400000 | 2550.9 |
1455580800000 | 2546.16 |
1455667200000 | 2657.33 |
1455753600000 | 2666.38 |
1455840000000 | 2655.05 |
1456099200000 | 2666.11 |
1456185600000 | 2636.03 |
1456272000000 | 2590.31 |
1456358400000 | 2633.92 |
1456444800000 | 2621.91 |
1456704000000 | 2585.66 |
1456790400000 | 2595.27 |
1456876800000 | 2588.95 |
1456963200000 | 2690.27 |
1457049600000 | 2708.57 |
1457308800000 | 2744.4 |
1457395200000 | 2723.94 |
1457481600000 | 2726.93 |
1457568000000 | 2757.9 |
1457654400000 | 2830.62 |
1457913600000 | 2832.39 |
1458000000000 | 2809.96 |
1458086400000 | 2803.3 |
1458172800000 | 2925.96 |
1458259200000 | 2961.82 |
1458518400000 | 2936.34 |
1458604800000 | 2942.99 |
1458691200000 | 2884.75 |
1458777600000 | 2871.65 |
1458864000000 | 2871.65 |
1459123200000 | 2900.8 |
1459209600000 | 2917.98 |
1459296000000 | 3045.4 |
1459382400000 | 3062.28 |
1459468800000 | 3004.5 |
1459728000000 | 3038.34 |
1459814400000 | 2935.14 |
1459900800000 | 2903.42 |
1459987200000 | 2861.99 |
1460073600000 | 2893.32 |
1460332800000 | 2899.65 |
1460419200000 | 2859.21 |
1460505600000 | 2900.01 |
1460592000000 | 2898.69 |
1460678400000 | 2892.83 |
1460937600000 | 2896.58 |
1461024000000 | 2944.92 |
1461110400000 | 2937.15 |
1461196800000 | 2892.54 |
1461283200000 | 2830.92 |
1461542400000 | 2773.55 |
1461628800000 | 2780.27 |
1461715200000 | 2728.61 |
1461801600000 | 2756.25 |
1461888000000 | 2800.4 |
1462147200000 | 2808.48 |
1462233600000 | 2801.67 |
1462320000000 | 2740.61 |
1462406400000 | 2667.68 |
1462492800000 | 2708.31 |
1462752000000 | 2698.73 |
1462838400000 | 2656.87 |
1462924800000 | 2660.92 |
1463011200000 | 2657.9 |
1463097600000 | 2640.56 |
1463356800000 | 2741.49 |
1463443200000 | 2726.68 |
1463529600000 | 2688.12 |
1463616000000 | 2602.81 |
1463702400000 | 2603.78 |
1463961600000 | 2603.49 |
1464048000000 | 2618.9 |
1464134400000 | 2660.8 |
1464220800000 | 2672.37 |
1464307200000 | 2656.53 |
1464566400000 | 2655.79 |
1464652800000 | 2607.24 |
1464739200000 | 2545.28 |
1464825600000 | 2549.95 |
1464912000000 | 2635 |
1465171200000 | 2657.6 |
1465257600000 | 2722.95 |
1465344000000 | 2771.22 |
1465430400000 | 2698.25 |
1465516800000 | 2625.73 |
1465776000000 | 2612.4 |
1465862400000 | 2544.01 |
1465948800000 | 2574.72 |
1466035200000 | 2490.16 |
1466121600000 | 2548.22 |
1466380800000 | 2649.36 |
1466467200000 | 2653.38 |
1466553600000 | 2694.94 |
1466640000000 | 2780 |
1466726400000 | 2549.95 |
1466985600000 | 2449.25 |
1467072000000 | 2503.66 |
1467158400000 | 2525.99 |
1467244800000 | 2531.22 |
1467331200000 | 2523.95 |
1467590400000 | 2471.22 |
1467676800000 | 2438.99 |
1467763200000 | 2396.09 |
1467849600000 | 2439.2 |
1467936000000 | 2423.32 |
1468195200000 | 2477.31 |
1468281600000 | 2498.47 |
1468368000000 | 2489.44 |
1468454400000 | 2505.32 |
1468540800000 | 2515.95 |
1468800000000 | 2582.22 |
1468886400000 | 2578.9 |
1468972800000 | 2590.89 |
1469059200000 | 2599.72 |
1469145600000 | 2577.46 |
1469404800000 | 2608.25 |
1469491200000 | 2594.31 |
1469577600000 | 2568.89 |
1469664000000 | 2581.06 |
1469750400000 | 2570.07 |
1470009600000 | 2565.48 |
1470096000000 | 2678.31 |
1470182400000 | 2661.12 |
1470268800000 | 2709.74 |
1470355200000 | 2701.21 |
1470614400000 | 2726.89 |
1470700800000 | 2761.59 |
1470787200000 | 2784.36 |
1470873600000 | 2812.01 |
1470960000000 | 2793.91 |
1471219200000 | 2797.45 |
1471305600000 | 2787.99 |
1471392000000 | 2750.52 |
1471478400000 | 2755.68 |
1471564800000 | 2721.04 |
1471824000000 | 2725.57 |
1471910400000 | 2705.22 |
1471996800000 | 2674.64 |
1472083200000 | 2659.92 |
1472169600000 | 2664.25 |
1472428800000 | 2629.73 |
1472515200000 | 2649.39 |
1472601600000 | 2641.19 |
1472688000000 | 2597.12 |
1472774400000 | 2598.21 |
1473033600000 | 2625.07 |
1473120000000 | 2667.6 |
1473206400000 | 2707.53 |
1473292800000 | 2695.37 |
1473379200000 | 2610.05 |
1473638400000 | 2575.67 |
1473724800000 | 2576.79 |
1473811200000 | 2600.88 |
1473897600000 | 2623.31 |
1473984000000 | 2592.28 |
1474243200000 | 2633.78 |
1474329600000 | 2637.28 |
1474416000000 | 2636.95 |
1474502400000 | 2711.85 |
1474588800000 | 2667.61 |
1474848000000 | 2643.68 |
1474934400000 | 2621.32 |
1475020800000 | 2606.84 |
1475107200000 | 2627.7 |
1475193600000 | 2600.76 |
1475452800000 | 2613.03 |
1475539200000 | 2640.99 |
1475625600000 | 2668.02 |
1475712000000 | 2666.11 |
1475798400000 | 2649.17 |
1476057600000 | 2678.15 |
1476144000000 | 2632.46 |
1476230400000 | 2618.03 |
1476316800000 | 2563.07 |
1476403200000 | 2535.56 |
1476662400000 | 2515.32 |
1476748800000 | 2517.7 |
1476835200000 | 2546.38 |
1476921600000 | 2538.2 |
1477008000000 | 2527.95 |
1477267200000 | 2575.88 |
1477353600000 | 2586.45 |
1477440000000 | 2583.09 |
1477526400000 | 2597.91 |
1477612800000 | 2644.6 |
1477872000000 | 2657.6 |
1477958400000 | 2687.66 |
1478044800000 | 2604.72 |
1478131200000 | 2618.35 |
1478217600000 | 2613.69 |
1478476800000 | 2593.48 |
1478563200000 | 2629.59 |
1478649600000 | 2612.41 |
1478736000000 | 2600.53 |
1478822400000 | 2554.46 |
1479081600000 | 2482.24 |
1479168000000 | 2476.68 |
1479254400000 | 2461.69 |
1479340800000 | 2434.26 |
1479427200000 | 2390.24 |
1479686400000 | 2440.48 |
1479772800000 | 2460.37 |
1479859200000 | 2471.04 |
1479945600000 | 2501.5 |
1480032000000 | 2494.31 |
1480291200000 | 2456.87 |
1480377600000 | 2460.72 |
1480464000000 | 2475.46 |
1480550400000 | 2445.46 |
1480636800000 | 2448.68 |
1480896000000 | 2555.58 |
1480982400000 | 2624.65 |
1481068800000 | 2674.76 |
1481155200000 | 2669.7 |
1481241600000 | 2613.51 |
1481500800000 | 2608.2 |
1481587200000 | 2683.97 |
1481673600000 | 2714.04 |
1481760000000 | 2621.76 |
1481846400000 | 2641.95 |
1482105600000 | 2658.54 |
1482192000000 | 2669.3 |
1482278400000 | 2662.79 |
1482364800000 | 2681.48 |
1482451200000 | 2672.32 |
1482710400000 | 2672.32 |
1482796800000 | 2678.3 |
1482883200000 | 2658.84 |
1482969600000 | 2693.31 |
1483056000000 | 2720.17 |
1483315200000 | 2733.22 |
1483401600000 | 2752.43 |
1483488000000 | 2806.73 |
1483574400000 | 2838.53 |
1483660800000 | 2838.05 |
1483920000000 | 2838.1 |
1484006400000 | 2866.14 |
1484092800000 | 2844.92 |
1484179200000 | 2883.68 |
1484265600000 | 2858.42 |
1484524800000 | 2875.92 |
1484611200000 | 2889.27 |
1484697600000 | 2881.97 |
1484784000000 | 2870.82 |
1484870400000 | 2871.66 |
1485129600000 | 2869.64 |
1485216000000 | 2912.38 |
1485302400000 | 3022.64 |
1485388800000 | 3007.18 |
1485475200000 | 3038.37 |
1485734400000 | 2979.7 |
1485820800000 | 3027.17 |
1485907200000 | 3056.4 |
1485993600000 | 3051.71 |
1486080000000 | 3070.92 |
1486339200000 | 3090.71 |
1486425600000 | 3060.36 |
1486512000000 | 3046.9 |
1486598400000 | 3097.32 |
1486684800000 | 3142.05 |
1486944000000 | 3162.69 |
1487030400000 | 3151.38 |
1487116800000 | 3179.3 |
1487203200000 | 3254.44 |
1487289600000 | 3192.29 |
1487548800000 | 3208.73 |
1487635200000 | 3284.57 |
1487721600000 | 3281.88 |
1487808000000 | 3301.53 |
1487894400000 | 3212.84 |
1488153600000 | 3223.53 |
1488240000000 | 3193.96 |
1488326400000 | 3281.14 |
1488412800000 | 3263.67 |
1488499200000 | 3239.12 |
1488758400000 | 3219.55 |
1488844800000 | 3184.59 |
1488931200000 | 3185.82 |
1489017600000 | 3145.76 |
1489104000000 | 3166.41 |
1489363200000 | 3229.66 |
1489449600000 | 3222.51 |
1489536000000 | 3212.08 |
1489622400000 | 3336.43 |
1489708800000 | 3363.17 |
1489968000000 | 3354.74 |
1490054400000 | 3333.57 |
1490140800000 | 3278.82 |
1490227200000 | 3300.25 |
1490313600000 | 3310.33 |
1490572800000 | 3286.3 |
1490659200000 | 3333.55 |
1490745600000 | 3290.26 |
1490832000000 | 3287.96 |
1490918400000 | 3184.89 |
1491177600000 | 3245.81 |
1491264000000 | 3280.56 |
1491350400000 | 3328.83 |
1491436800000 | 3335.26 |
1491523200000 | 3316.88 |
1491782400000 | 3291.05 |
1491868800000 | 3267.58 |
1491955200000 | 3249.89 |
1492041600000 | 3286.91 |
1492128000000 | 3286.91 |
1492387200000 | 3291.03 |
1492473600000 | 3326.47 |
1492560000000 | 3382.39 |
1492646400000 | 3393.41 |
1492732800000 | 3336.91 |
1492992000000 | 3477.21 |
1493078400000 | 3599.92 |
1493164800000 | 3630.14 |
1493251200000 | 3625.46 |
1493337600000 | 3611.07 |
1493596800000 | 3634.46 |
1493683200000 | 3663.1 |
1493769600000 | 3669.42 |
1493856000000 | 3678.83 |
1493942400000 | 3695.61 |
1494201600000 | 3660.44 |
1494288000000 | 3699.57 |
1494374400000 | 3649.1 |
1494460800000 | 3617.05 |
1494547200000 | 3641.37 |
1494806400000 | 3708.53 |
1494892800000 | 3686.23 |
1494979200000 | 3646.92 |
1495065600000 | 3605.96 |
1495152000000 | 3682.87 |
1495411200000 | 3742.8 |
1495497600000 | 3655.97 |
1495584000000 | 3693.81 |
1495670400000 | 3779.01 |
1495756800000 | 3700.92 |
1496016000000 | 3695.95 |
1496102400000 | 3654.07 |
1496188800000 | 3660.44 |
1496275200000 | 3628.43 |
1496361600000 | 3692.1 |
1496620800000 | 3626.46 |
1496707200000 | 3677.01 |
1496793600000 | 3681.89 |
1496880000000 | 3731.39 |
1496966400000 | 3708.33 |
1497225600000 | 3649.72 |
1497312000000 | 3662.76 |
1497398400000 | 3669.8 |
1497484800000 | 3591.88 |
1497571200000 | 3654.15 |
1497830400000 | 3684.72 |
1497916800000 | 3621.21 |
1498003200000 | 3645.82 |
1498089600000 | 3633.87 |
1498176000000 | 3654.61 |
1498435200000 | 3720.32 |
1498521600000 | 3743.54 |
1498608000000 | 3719.08 |
1498694400000 | 3751.91 |
1498780800000 | 3693.46 |
1499040000000 | 3716.39 |
1499126400000 | 3653.35 |
1499212800000 | 3676.78 |
1499299200000 | 3697.24 |
1499385600000 | 3674.16 |
1499644800000 | 3685.55 |
1499731200000 | 3679.96 |
1499817600000 | 3765.65 |
1499904000000 | 3805.66 |
1499990400000 | 3841.37 |
1500249600000 | 3887.87 |
1500336000000 | 3916.25 |
1500422400000 | 3909.88 |
1500508800000 | 3926.15 |
1500595200000 | 3852.86 |
1500854400000 | 3841.19 |
1500940800000 | 3847.94 |
1501027200000 | 3873.09 |
1501113600000 | 3856.31 |
1501200000000 | 3903.75 |
1501459200000 | 3932.3 |
1501545600000 | 3952.99 |
1501632000000 | 3929.55 |
1501718400000 | 3947.91 |
1501804800000 | 3931.45 |
1502064000000 | 3934.66 |
1502150400000 | 3977.04 |
1502236800000 | 3936.54 |
1502323200000 | 3886.82 |
1502409600000 | 3865.45 |
1502668800000 | 3879.47 |
1502755200000 | 3845.9 |
1502841600000 | 3887.07 |
1502928000000 | 3831.94 |
1503014400000 | 3836.24 |
1503273600000 | 3891.49 |
1503360000000 | 3875.58 |
1503446400000 | 3887.7 |
1503532800000 | 4011.48 |
1503619200000 | 4075.94 |
1503878400000 | 4216.85 |
1503964800000 | 4158.65 |
1504051200000 | 4164.83 |
1504137600000 | 4140.7 |
1504224000000 | 4145.31 |
1504483200000 | 4158.28 |
1504569600000 | 4161.95 |
1504656000000 | 4140.39 |
1504742400000 | 4125.95 |
1504828800000 | 4122.21 |
1505088000000 | 4173.52 |
1505174400000 | 4122.12 |
1505260800000 | 4076.39 |
1505347200000 | 4078.31 |
1505433600000 | 4110.85 |
1505692800000 | 4101.09 |
1505779200000 | 4115.8 |
1505865600000 | 4114.85 |
1505952000000 | 4034.12 |
1506038400000 | 4086.28 |
1506297600000 | 3995.07 |
1506384000000 | 3934.27 |
1506470400000 | 3881.34 |
1506556800000 | 3898.98 |
1506643200000 | 3970.91 |
1506902400000 | 3945.32 |
1506988800000 | 3943.68 |
1507075200000 | 3919.9 |
1507161600000 | 3949.05 |
1507248000000 | 3981.36 |
1507507200000 | 4011.67 |
1507593600000 | 4085.05 |
1507680000000 | 4171.29 |
1507766400000 | 4161.11 |
1507852800000 | 4166.22 |
1508112000000 | 4183.37 |
1508198400000 | 4151.22 |
1508284800000 | 4138.05 |
1508371200000 | 4103.84 |
1508457600000 | 4077.12 |
1508716800000 | 4074.61 |
1508803200000 | 3999.84 |
1508889600000 | 4018.96 |
1508976000000 | 3972.07 |
1509062400000 | 3988.54 |
1509321600000 | 4066.05 |
1509408000000 | 4079.39 |
1509494400000 | 4070 |
1509580800000 | 4060.89 |
1509667200000 | 4026.29 |
1509926400000 | 4057.69 |
1510012800000 | 4083.59 |
1510099200000 | 4063.49 |
1510185600000 | 4038.39 |
1510272000000 | 4031.63 |
1510531200000 | 4022.85 |
1510617600000 | 4063.39 |
1510704000000 | 3998.23 |
1510790400000 | 3987.28 |
1510876800000 | 4062.99 |
1511136000000 | 4092.79 |
1511222400000 | 4132.47 |
1511308800000 | 4168.44 |
1511395200000 | 4223.67 |
1511481600000 | 4207.22 |
1511740800000 | 4243.84 |
1511827200000 | 4200.34 |
1511913600000 | 4107.71 |
1512000000000 | 4089.81 |
1512086400000 | 4011.5 |
1512345600000 | 4026.61 |
1512432000000 | 4016.09 |
1512518400000 | 3973.78 |
1512604800000 | 3964.87 |
1512691200000 | 3990.57 |
1512950400000 | 3942.46 |
1513036800000 | 3959.54 |
1513123200000 | 3968.57 |
1513209600000 | 4007.97 |
1513296000000 | 3991.39 |
1513555200000 | 4082.13 |
1513641600000 | 4065.46 |
1513728000000 | 4103.08 |
1513814400000 | 4106.67 |
1513900800000 | 4067.98 |
1514160000000 | 4067.98 |
1514246400000 | 4070.23 |
1514332800000 | 4155.12 |
1514419200000 | 4181.06 |
1514505600000 | 4173.24 |
1514851200000 | 4196.55 |
1514937600000 | 4193.35 |
1515024000000 | 4319.08 |
1515110400000 | 4289.47 |
1515369600000 | 4290.25 |
1515456000000 | 4229.92 |
1515542400000 | 4232.71 |
1515628800000 | 4304.5 |
1515715200000 | 4340.16 |
1515974400000 | 4384.03 |
1516060800000 | 4455.38 |
1516147200000 | 4481.89 |
1516233600000 | 4456.71 |
1516320000000 | 4459.38 |
1516579200000 | 4519.73 |
1516665600000 | 4574.1 |
1516752000000 | 4626.29 |
1516838400000 | 4607.64 |
1516924800000 | 4605.24 |
1517184000000 | 4538.15 |
1517270400000 | 4496.5 |
1517356800000 | 4512.49 |
1517443200000 | 4471.12 |
1517529600000 | 4390.38 |
1517788800000 | 4394.81 |
1517875200000 | 4179 |
1517961600000 | 4222.34 |
1518048000000 | 4106.89 |
1518134400000 | 4069.76 |
1518393600000 | 4163 |
1518480000000 | 4231.53 |
1518566400000 | 4278.12 |
1518652800000 | 4258.51 |
1518739200000 | 4199.4 |
1518998400000 | 4213.43 |
1519084800000 | 4195.9 |
1519171200000 | 4173.44 |
1519257600000 | 4174.45 |
1519344000000 | 4158.15 |
1519603200000 | 4162.11 |
1519689600000 | 4188.41 |
1519776000000 | 4077.64 |
1519862400000 | 4010.37 |
1519948800000 | 4005.83 |
1520208000000 | 4047.86 |
1520294400000 | 4084.91 |
1520380800000 | 4098.43 |
1520467200000 | 3977.78 |
1520553600000 | 4059.89 |
1520812800000 | 4085.12 |
1520899200000 | 4054.4 |
1520985600000 | 4031.97 |
1521072000000 | 3957.7 |
1521158400000 | 3881.29 |
1521417600000 | 3842.62 |
1521504000000 | 3855.08 |
1521590400000 | 3939.71 |
1521676800000 | 3881.82 |
1521763200000 | 3862.21 |
1522022400000 | 3872.23 |
1522108800000 | 3860.4 |
1522195200000 | 3781.36 |
1522281600000 | 3788.79 |
1522368000000 | 3788.79 |
1522627200000 | 3794.66 |
1522713600000 | 3838.07 |
1522800000000 | 3759.06 |
1522886400000 | 3811.08 |
1522972800000 | 3838.92 |
1523232000000 | 3856.88 |
1523318400000 | 3898.51 |
1523404800000 | 3916.58 |
1523491200000 | 3968.22 |
1523577600000 | 3975.99 |
1523836800000 | 3982.72 |
1523923200000 | 3989.19 |
1524009600000 | 4004.06 |
1524096000000 | 4018.92 |
1524182400000 | 3930.76 |
1524441600000 | 3875.39 |
1524528000000 | 3831.99 |
1524614400000 | 3777.38 |
1524700800000 | 3819.98 |
1524787200000 | 3816.89 |
1525046400000 | 3812.01 |
1525132800000 | 3743.56 |
1525219200000 | 3721.45 |
1525305600000 | 3722.12 |
1525392000000 | 3641.17 |
1525651200000 | 3578.58 |
1525737600000 | 3579.3 |
1525824000000 | 3651.88 |
1525910400000 | 3698.04 |
1525996800000 | 3750.45 |
1526256000000 | 3748.06 |
1526342400000 | 3614.52 |
1526428800000 | 3590.53 |
1526515200000 | 3552.9 |
1526601600000 | 3513.45 |
1526860800000 | 3554.13 |
1526947200000 | 3530.27 |
1527033600000 | 3439.63 |
1527120000000 | 3447.27 |
1527206400000 | 3423.11 |
1527465600000 | 3426.82 |
1527552000000 | 3351.03 |
1527638400000 | 3283.32 |
1527724800000 | 3301.76 |
1527811200000 | 3386.16 |
1528070400000 | 3453.27 |
1528156800000 | 3538.78 |
1528243200000 | 3587.66 |
1528329600000 | 3631.26 |
1528416000000 | 3566.28 |
1528675200000 | 3573.29 |
1528761600000 | 3589.94 |
1528848000000 | 3546.51 |
1528934400000 | 3491.62 |
1529020800000 | 3410.09 |
1529280000000 | 3308.27 |
1529366400000 | 3248.49 |
1529452800000 | 3304.26 |
1529539200000 | 3306.72 |
1529625600000 | 3322.29 |
1529884800000 | 3313.64 |
1529971200000 | 3315.89 |
1530057600000 | 3281.93 |
1530144000000 | 3194.5 |
1530230400000 | 3283.56 |
1530489600000 | 3216.81 |
1530576000000 | 3300.04 |
1530662400000 | 3339.13 |
1530748800000 | 3334.47 |
1530835200000 | 3346.3 |
1531094400000 | 3365.97 |
1531180800000 | 3400.95 |
1531267200000 | 3351.16 |
1531353600000 | 3356.72 |
1531440000000 | 3333.57 |
1531699200000 | 3299.42 |
1531785600000 | 3330.03 |
1531872000000 | 3297.85 |
1531958400000 | 3302.51 |
1532044800000 | 3395.79 |
1532304000000 | 3439.47 |
1532390400000 | 3526.04 |
1532476800000 | 3516.98 |
1532563200000 | 3595.34 |
1532649600000 | 3574.12 |
1532908800000 | 3669.27 |
1532995200000 | 3648.7 |
1533081600000 | 3668.84 |
1533168000000 | 3597.32 |
1533254400000 | 3610.73 |
1533513600000 | 3615.11 |
1533600000000 | 3631.6 |
1533686400000 | 3642.52 |
1533772800000 | 3663.74 |
1533859200000 | 3492.5 |
1534118400000 | 3480.52 |
1534204800000 | 3476.25 |
1534291200000 | 3429.32 |
1534377600000 | 3488.02 |
1534464000000 | 3410.07 |
1534723200000 | 3445.1 |
1534809600000 | 3559.49 |
1534896000000 | 3631.96 |
1534982400000 | 3666.69 |
1535068800000 | 3677.43 |
1535328000000 | 3788.9 |
1535414400000 | 3816.41 |
1535500800000 | 3772.9 |
1535587200000 | 3717.59 |
1535673600000 | 3712.88 |
1535932800000 | 3740.51 |
1536019200000 | 3645.77 |
1536105600000 | 3636.7 |
1536192000000 | 3647.84 |
1536278400000 | 3584.71 |
1536537600000 | 3619.39 |
1536624000000 | 3585.66 |
1536710400000 | 3524.44 |
1536796800000 | 3587.73 |
1536883200000 | 3568.53 |
1537142400000 | 3552.78 |
1537228800000 | 3589.66 |
1537315200000 | 3640.07 |
1537401600000 | 3662.59 |
1537488000000 | 3642.54 |
1537747200000 | 3688.49 |
1537833600000 | 3738.2 |
1537920000000 | 3762.46 |
1538006400000 | 3758.2 |
1538092800000 | 3688.88 |
1538352000000 | 3666.8 |
1538438400000 | 3632.22 |
1538524800000 | 3655.17 |
1538611200000 | 3620.44 |
1538697600000 | 3571.68 |
1538956800000 | 3520.35 |
1539043200000 | 3566.11 |
1539129600000 | 3484.33 |
1539216000000 | 3443.2 |
1539302400000 | 3491.53 |
1539561600000 | 3472.32 |
1539648000000 | 3552.18 |
1539734400000 | 3508.83 |
1539820800000 | 3485.02 |
1539907200000 | 3508.86 |
1540166400000 | 3484.95 |
1540252800000 | 3419.36 |
1540339200000 | 3390.63 |
1540425600000 | 3367.89 |
1540512000000 | 3269.92 |
1540771200000 | 3318.93 |
1540857600000 | 3338.41 |
1540944000000 | 3375.39 |
1541030400000 | 3403.43 |
1541116800000 | 3476.3 |
1541376000000 | 3552.27 |
1541462400000 | 3555.62 |
1541548800000 | 3664.58 |
1541635200000 | 3635.63 |
1541721600000 | 3583.34 |
1541980800000 | 3542.11 |
1542067200000 | 3551.66 |
1542153600000 | 3567.58 |
1542240000000 | 3526.69 |
1542326400000 | 3467.32 |
1542585600000 | 3520.01 |
1542672000000 | 3486.64 |
1542758400000 | 3568.92 |
1542844800000 | 3601.35 |
1542931200000 | 3564.08 |
1543190400000 | 3551.83 |
1543276800000 | 3574.97 |
1543363200000 | 3635.13 |
1543449600000 | 3746.44 |
1543536000000 | 3682.67 |
1543795200000 | 3758.34 |
1543881600000 | 3779.24 |
1543968000000 | 3782.28 |
1544054400000 | 3701.89 |
1544140800000 | 3674.99 |
1544400000000 | 3596.08 |
1544486400000 | 3539.78 |
1544572800000 | 3665.08 |
1544659200000 | 3717.02 |
1544745600000 | 3691.52 |
1545004800000 | 3679.65 |
1545091200000 | 3723.17 |
1545177600000 | 3767.43 |
1545264000000 | 3713.39 |
1545350400000 | 3632.12 |
1545609600000 | 3638.74 |
1545696000000 | 3638.74 |
1545782400000 | 3631.31 |
1545868800000 | 3627.6 |
1545955200000 | 3665.82 |
1546214400000 | 3674.2 |
1546387200000 | 3687.57 |
1546473600000 | 3603.02 |
1546560000000 | 3677.67 |
1546819200000 | 3764.71 |
1546905600000 | 3747.36 |
1546992000000 | 3787.19 |
1547078400000 | 3771.26 |
1547164800000 | 3762.89 |
1547424000000 | 3761.14 |
1547510400000 | 3775.85 |
1547596800000 | 3797.93 |
1547683200000 | 3768.43 |
1547769600000 | 3789.44 |
1548028800000 | 3764.63 |
1548115200000 | 3753.46 |
1548201600000 | 3818.45 |
1548288000000 | 3805.11 |
1548374400000 | 3787.28 |
1548633600000 | 3749.58 |
1548720000000 | 3758.7 |
1548806400000 | 3739.1 |
1548892800000 | 3805.21 |
1548979200000 | 3806.55 |
1549238400000 | 3784.1 |
1549324800000 | 3808.46 |
1549411200000 | 3814.42 |
1549497600000 | 3725.46 |
1549584000000 | 3671.72 |
1549843200000 | 3642.23 |
1549929600000 | 3690.24 |
1550016000000 | 3651.02 |
1550102400000 | 3590.47 |
1550188800000 | 3620.43 |
1550448000000 | 3610.59 |
1550534400000 | 3610.04 |
1550620800000 | 3700.9 |
1550707200000 | 3646.56 |
1550793600000 | 3664.07 |
1551052800000 | 3685.67 |
1551139200000 | 3683.64 |
1551225600000 | 3641.06 |
1551312000000 | 3640.6 |
1551398400000 | 3636.94 |
1551657600000 | 3617.81 |
1551744000000 | 3599.28 |
1551830400000 | 3611.72 |
1551916800000 | 3545.28 |
1552003200000 | 3549.63 |
1552262400000 | 3541.19 |
1552348800000 | 3568.63 |
1552435200000 | 3582.66 |
1552521600000 | 3586.17 |
1552608000000 | 3625.37 |
1552867200000 | 3631.16 |
1552953600000 | 3646.4 |
1553040000000 | 3658.17 |
1553126400000 | 3676.12 |
1553212800000 | 3563.39 |
1553472000000 | 3571.25 |
1553558400000 | 3580.6 |
1553644800000 | 3537.74 |
1553731200000 | 3525.66 |
1553817600000 | 3517.74 |
1554076800000 | 3559.65 |
1554163200000 | 3558.65 |
1554249600000 | 3649.96 |
1554336000000 | 3635.41 |
1554422400000 | 3575.99 |
1554681600000 | 3611.11 |
1554768000000 | 3631.46 |
1554854400000 | 3658.13 |
1554940800000 | 3630.9 |
1555027200000 | 3652.23 |
1555286400000 | 3641.68 |
1555372800000 | 3679.53 |
1555459200000 | 3691.97 |
1555545600000 | 3636.49 |
1555632000000 | 3636.49 |
1555891200000 | 3637.07 |
1555977600000 | 3628.54 |
1556064000000 | 3610.57 |
1556150400000 | 3567.62 |
1556236800000 | 3589.08 |
1556496000000 | 3599.99 |
1556582400000 | 3550.34 |
1556668800000 | 3567.48 |
1556755200000 | 3535.01 |
1556841600000 | 3537.02 |
1557100800000 | 3498.61 |
1557187200000 | 3395.58 |
1557273600000 | 3367.92 |
1557360000000 | 3295.96 |
1557446400000 | 3327.97 |
1557705600000 | 3298.97 |
1557792000000 | 3272.82 |
1557878400000 | 3265.56 |
1557964800000 | 3329.06 |
1558051200000 | 3310.9 |
1558310400000 | 3305.68 |
1558396800000 | 3314.19 |
1558483200000 | 3334.15 |
1558569600000 | 3276.4 |
1558656000000 | 3325.3 |
1558915200000 | 3329.96 |
1559001600000 | 3332.13 |
1559088000000 | 3334.11 |
1559174400000 | 3387.58 |
1559260800000 | 3437.33 |
1559520000000 | 3464.35 |
1559606400000 | 3464.08 |
1559692800000 | 3458.03 |
1559779200000 | 3520.85 |
1559865600000 | 3561.02 |
1560124800000 | 3550.06 |
1560211200000 | 3589.58 |
1560297600000 | 3581.84 |
1560384000000 | 3589.17 |
1560470400000 | 3546.56 |
1560729600000 | 3531.74 |
1560816000000 | 3587.27 |
1560902400000 | 3572.15 |
1560988800000 | 3610.45 |
1561075200000 | 3607.69 |
1561334400000 | 3673.64 |
1561420800000 | 3622.96 |
1561507200000 | 3632.8 |
1561593600000 | 3659.34 |
1561680000000 | 3649.85 |
1561939200000 | 3631.59 |
1562025600000 | 3638.83 |
1562112000000 | 3637.86 |
1562198400000 | 3651.57 |
1562284800000 | 3596.01 |
1562544000000 | 3589.01 |
1562630400000 | 3548.95 |
1562716800000 | 3548.98 |
1562803200000 | 3554.24 |
1562889600000 | 3550.82 |
1563148800000 | 3570.42 |
1563235200000 | 3562.12 |
1563321600000 | 3545.01 |
1563408000000 | 3578.02 |
1563494400000 | 3638.02 |
1563753600000 | 3638.86 |
1563840000000 | 3598.68 |
1563926400000 | 3590.18 |
1564012800000 | 3554.55 |
1564099200000 | 3517.24 |
1564358400000 | 3478.68 |
1564444800000 | 3440.65 |
1564531200000 | 3471.75 |
1564617600000 | 3365.14 |
1564704000000 | 3347.96 |
1564963200000 | 3301.98 |
1565049600000 | 3270.83 |
1565136000000 | 3252.03 |
1565222400000 | 3289.97 |
1565308800000 | 3228.67 |
1565568000000 | 3202.38 |
1565654400000 | 3263.75 |
1565740800000 | 3126.39 |
1565827200000 | 3110.66 |
1565913600000 | 3108.89 |
1566172800000 | 3138.64 |
1566259200000 | 3145.3 |
1566345600000 | 3145.22 |
1566432000000 | 3130.16 |
1566518400000 | 3140.53 |
1566777600000 | 3128.74 |
1566864000000 | 3098.05 |
1566950400000 | 3000.69 |
1567036800000 | 3007.91 |
1567123200000 | 3109.93 |
1567382400000 | 3127.18 |
1567468800000 | 3062.18 |
1567555200000 | 3076.87 |
1567641600000 | 3108.83 |
1567728000000 | 3137.2 |
1567987200000 | 3249.05 |
1568073600000 | 3287.05 |
1568160000000 | 3263.64 |
1568246400000 | 3269 |
1568332800000 | 3322.42 |
1568592000000 | 3318.36 |
1568678400000 | 3277.25 |
1568764800000 | 3304.69 |
1568851200000 | 3287.94 |
1568937600000 | 3221.83 |
1569196800000 | 3157.53 |
1569283200000 | 3204.64 |
1569369600000 | 3168.38 |
1569456000000 | 3168.42 |
1569542400000 | 3192.36 |
1569801600000 | 3170.9 |
1569888000000 | 3136.71 |
1569974400000 | 3071.7 |
1570060800000 | 3099.67 |
1570147200000 | 3156.6 |
1570406400000 | 3159.66 |
1570492800000 | 3175.49 |
1570579200000 | 3181.15 |
1570665600000 | 3186.93 |
1570752000000 | 3253.25 |
1571011200000 | 3211.82 |
1571097600000 | 3231.9 |
1571184000000 | 3242.7 |
1571270400000 | 3307.74 |
1571356800000 | 3305.09 |
1571616000000 | 3363.26 |
1571702400000 | 3414 |
1571788800000 | 3411.44 |
1571875200000 | 3402.07 |
1571961600000 | 3334.57 |
1572220800000 | 3394.63 |
1572307200000 | 3433.35 |
1572393600000 | 3420.96 |
1572480000000 | 3379.67 |
1572566400000 | 3387.63 |
1572825600000 | 3482.97 |
1572912000000 | 3481.82 |
1572998400000 | 3445.19 |
1573084800000 | 3454.34 |
1573171200000 | 3438.68 |
1573430400000 | 3434.59 |
1573516800000 | 3403.67 |
1573603200000 | 3357.54 |
1573689600000 | 3351.47 |
1573776000000 | 3379.05 |
1574035200000 | 3353.91 |
1574121600000 | 3311.19 |
1574208000000 | 3289.28 |
1574294400000 | 3257.07 |
1574380800000 | 3258.17 |
1574640000000 | 3270.6 |
1574726400000 | 3251.3 |
1574812800000 | 3227.29 |
1574899200000 | 3185.11 |
1574985600000 | 3180.91 |
1575244800000 | 3151.61 |
1575331200000 | 3111.55 |
1575417600000 | 3092.29 |
1575504000000 | 3094.5 |
1575590400000 | 3029.56 |
1575849600000 | 3024.34 |
1575936000000 | 2998.68 |
1576022400000 | 2997.56 |
1576108800000 | 3101.96 |
1576195200000 | 3129.41 |
1576454400000 | 3147.96 |
1576540800000 | 3189.79 |
1576627200000 | 3168.66 |
1576713600000 | 3186.24 |
1576800000000 | 3156.11 |
1577059200000 | 3164.11 |
1577145600000 | 3171.18 |
1577232000000 | 3171.18 |
1577318400000 | 3168.66 |
1577404800000 | 3202.99 |
1577664000000 | 3205.88 |
1577750400000 | 3215.74 |
1577923200000 | 3288.87 |
1578009600000 | 3239.16 |
1578268800000 | 3249.6 |
1578355200000 | 3179.34 |
1578441600000 | 3129.65 |
1578528000000 | 3196.14 |
1578614400000 | 3234.15 |
1578873600000 | 3279.52 |
1578960000000 | 3264.12 |
1579046400000 | 3226.61 |
1579132800000 | 3236.62 |
1579219200000 | 3243.67 |
1579478400000 | 3218.64 |
1579564800000 | 3196 |
1579651200000 | 3162.44 |
1579737600000 | 3165.83 |
1579824000000 | 3171.96 |
1580083200000 | 3042.42 |
1580169600000 | 3061.4 |
1580256000000 | 3039.57 |
1580342400000 | 2997.58 |
1580428800000 | 2977.56 |
1580688000000 | 2971.25 |
1580774400000 | 3036.16 |
1580860800000 | 3066.96 |
1580947200000 | 3027.24 |
1581033600000 | 3022.17 |
1581292800000 | 2965.09 |
1581379200000 | 2999.74 |
1581465600000 | 3045.01 |
1581552000000 | 2996.8 |
1581638400000 | 2990.2 |
1581897600000 | 2981.99 |
1581984000000 | 2948.63 |
1582070400000 | 2932.73 |
1582156800000 | 2912.91 |
1582243200000 | 2897.3 |
1582502400000 | 2756.65 |
1582588800000 | 2692.06 |
1582675200000 | 2677.18 |
1582761600000 | 2594.28 |
1582848000000 | 2479.48 |
1583107200000 | 2575.59 |
1583193600000 | 2704.34 |
1583280000000 | 2661.21 |
1583366400000 | 2593.81 |
1583452800000 | 2523 |
1583712000000 | 2332.95 |
1583798400000 | 2281 |
1583884800000 | 2132.19 |
1583971200000 | 1794.58 |
1584057600000 | 1855.46 |
1584316800000 | 1785.19 |
1584403200000 | 1827.86 |
1584489600000 | 1754.29 |
1584576000000 | 1813.99 |
1584662400000 | 1859.84 |
1584921600000 | 1712.8 |
1585008000000 | 1767.33 |
1585094400000 | 1780.24 |
1585180800000 | 1902.98 |
1585267200000 | 1885.23 |
1585526400000 | 1865.46 |
1585612800000 | 1916.37 |
1585699200000 | 1867.05 |
1585785600000 | 1870.51 |
1585872000000 | 1855.9 |
1586131200000 | 1943.61 |
1586217600000 | 2038.72 |
1586304000000 | 1949.98 |
1586390400000 | 1991.15 |
1586476800000 | 1991.15 |
1586736000000 | 1970.69 |
1586822400000 | 2065.2 |
1586908800000 | 1954.19 |
1586995200000 | 1936.88 |
1587081600000 | 1976.12 |
1587340800000 | 1989.01 |
1587427200000 | 1892.66 |
1587513600000 | 1907.33 |
1587600000000 | 1918.65 |
1587686400000 | 1882.22 |
1587945600000 | 1860.91 |
1588032000000 | 1872.11 |
1588118400000 | 1963.7 |
1588204800000 | 1985.37 |
1588291200000 | 1983.49 |
1588550400000 | 1898.87 |
1588636800000 | 1895.46 |
1588723200000 | 1832.95 |
1588809600000 | 1872.84 |
1588896000000 | 1928.15 |
1589155200000 | 1880.26 |
1589241600000 | 1943.45 |
1589328000000 | 1905.92 |
1589414400000 | 1861.12 |
1589500800000 | 1854.66 |
1589760000000 | 1955.44 |
1589846400000 | 1978.88 |
1589932800000 | 1999.5 |
1590019200000 | 1974.8 |
1590105600000 | 1947.28 |
1590364800000 | 1968.81 |
1590451200000 | 2117.01 |
1590537600000 | 2157.29 |
1590624000000 | 2151.49 |
1590710400000 | 2146.25 |
1590969600000 | 2200.01 |
1591056000000 | 2219.91 |
1591142400000 | 2255.73 |
1591228800000 | 2296.41 |
1591315200000 | 2375.58 |
1591574400000 | 2404.09 |
1591660800000 | 2369.92 |
1591747200000 | 2352.29 |
1591833600000 | 2353.79 |
1591920000000 | 2263.9 |
1592179200000 | 2209.58 |
1592265600000 | 2286.29 |
1592352000000 | 2248.14 |
1592438400000 | 2267.1 |
1592524800000 | 2257.13 |
1592784000000 | 2248 |
1592870400000 | 2322.69 |
1592956800000 | 2241.33 |
1593043200000 | 2232.33 |
1593129600000 | 2189.14 |
1593388800000 | 2222.15 |
1593475200000 | 2222.31 |
1593561600000 | 2227.44 |
1593648000000 | 2270.45 |
1593734400000 | 2258.33 |
1593993600000 | 2299.53 |
1594080000000 | 2263.73 |
1594166400000 | 2251.04 |
1594252800000 | 2266.21 |
1594339200000 | 2284.34 |
1594598400000 | 2318.25 |
1594684800000 | 2291.23 |
1594771200000 | 2324.01 |
1594857600000 | 2330.03 |
1594944000000 | 2311.02 |
1595203200000 | 2371.97 |
1595289600000 | 2419.02 |
1595376000000 | 2413.86 |
1595462400000 | 2413.99 |
1595548800000 | 2412.18 |
1595808000000 | 2476.05 |
1595894400000 | 2451.88 |
1595980800000 | 2437.26 |
1596067200000 | 2339.22 |
1596153600000 | 2342.77 |
1596412800000 | 2348.76 |
1596499200000 | 2383.42 |
1596585600000 | 2454.6 |
1596672000000 | 2411.46 |
1596758400000 | 2386.12 |
1597017600000 | 2404.94 |
1597104000000 | 2463.46 |
1597190400000 | 2495.16 |
1597276800000 | 2501.61 |
1597363200000 | 2483.3 |
1597622400000 | 2510.66 |
1597708800000 | 2491.9 |
1597795200000 | 2450.4 |
1597881600000 | 2430.69 |
1597968000000 | 2407.85 |
1598227200000 | 2458.57 |
1598313600000 | 2429.35 |
1598400000000 | 2436.28 |
1598486400000 | 2414.54 |
1598572800000 | 2436.61 |
1598832000000 | 2395.18 |
1598918400000 | 2359.78 |
1599004800000 | 2351.73 |
1599091200000 | 2319.85 |
1599177600000 | 2280.76 |
1599436800000 | 2313.23 |
1599523200000 | 2237.77 |
1599609600000 | 2317.7 |
1599696000000 | 2314.83 |
1599782400000 | 2330.57 |
1600041600000 | 2341.13 |
1600128000000 | 2330.4 |
1600214400000 | 2299.65 |
1600300800000 | 2299.66 |
1600387200000 | 2265.81 |
1600646400000 | 2133.77 |
1600732800000 | 2148.25 |
1600819200000 | 2133.57 |
1600905600000 | 2091.87 |
1600992000000 | 2091.82 |
1601251200000 | 2171.29 |
1601337600000 | 2199.43 |
1601424000000 | 2188.65 |
1601510400000 | 2149.66 |
1601596800000 | 2156.4 |
1601856000000 | 2224.41 |
1601942400000 | 2244.48 |
1602028800000 | 2242.27 |
1602115200000 | 2238.05 |
1602201600000 | 2218.23 |
1602460800000 | 2168.01 |
1602547200000 | 2129.69 |
1602633600000 | 2125.84 |
1602720000000 | 2007.34 |
1602806400000 | 2044.13 |
1603065600000 | 2010.25 |
1603152000000 | 2023.22 |
1603238400000 | 1998.76 |
1603324800000 | 2004.28 |
1603411200000 | 2000.18 |
1603670400000 | 1977.46 |
1603756800000 | 1950.21 |
1603843200000 | 1811.17 |
1603929600000 | 1823.07 |
1604016000000 | 1798.36 |
1604275200000 | 1853.62 |
1604361600000 | 2012.26 |
1604448000000 | 1995.35 |
1604534400000 | 2026.49 |
1604620800000 | 2040.78 |
1604880000000 | 2173.75 |
1604966400000 | 2245.05 |
1605052800000 | 2237.16 |
1605139200000 | 2263.74 |
1605225600000 | 2240.63 |
1605484800000 | 2336.86 |
1605571200000 | 2371.04 |
1605657600000 | 2424.66 |
1605744000000 | 2366.4 |
1605830400000 | 2387.93 |
1606089600000 | 2432.68 |
1606176000000 | 2470.4 |
1606262400000 | 2459.65 |
1606348800000 | 2451.25 |
1606435200000 | 2453.5 |
1606694400000 | 2432.48 |
1606780800000 | 2517.32 |
1606867200000 | 2577.61 |
1606953600000 | 2582.24 |
1607040000000 | 2663.71 |
1607299200000 | 2670.52 |
1607385600000 | 2639.83 |
1607472000000 | 2706.71 |
1607558400000 | 2664.35 |
1607644800000 | 2588.11 |
1607904000000 | 2533.62 |
1607990400000 | 2548.18 |
1608076800000 | 2588.79 |
1608163200000 | 2585.55 |
1608249600000 | 2494.81 |
1608508800000 | 2385.84 |
1608595200000 | 2445.2 |
1608681600000 | 2477.78 |
1608768000000 | 2479.4 |
1608854400000 | 2479.4 |
1609113600000 | 2566.34 |
1609200000000 | 2556.56 |
1609286400000 | 2472.61 |
1609372800000 | 2483.31 |
1609718400000 | 2516.62 |
1609804800000 | 2522.24 |
1609891200000 | 2530.15 |
1609977600000 | 2636.51 |
1610064000000 | 2663.6 |
1610323200000 | 2654.96 |
1610409600000 | 2620.41 |
1610496000000 | 2601.95 |
1610582400000 | 2601.34 |
1610668800000 | 2522.94 |
1610928000000 | 2560.35 |
1611014400000 | 2511.73 |
1611100800000 | 2517.97 |
1611187200000 | 2498.91 |
1611273600000 | 2487.95 |
1611532800000 | 2486.55 |
1611619200000 | 2535.07 |
1611705600000 | 2494.32 |
1611792000000 | 2606.17 |
1611878400000 | 2504.36 |
1612137600000 | 2521.88 |
1612224000000 | 2535.54 |
1612310400000 | 2515.92 |
1612396800000 | 2470.54 |
1612483200000 | 2525.55 |
1612742400000 | 2513.21 |
1612828800000 | 2495.93 |
1612915200000 | 2471.68 |
1613001600000 | 2509.44 |
1613088000000 | 2484.81 |
1613347200000 | 2559.55 |
1613433600000 | 2633.85 |
1613520000000 | 2591.12 |
1613606400000 | 2584.46 |
1613692800000 | 2588.84 |
1613952000000 | 2537.68 |
1614038400000 | 2508.59 |
1614124800000 | 2513.21 |
1614211200000 | 2546.83 |
1614297600000 | 2469.49 |
1614556800000 | 2521.59 |
1614643200000 | 2525.79 |
1614729600000 | 2509.46 |
1614816000000 | 2517.26 |
1614902400000 | 2475.92 |
1615161600000 | 2517.97 |
1615248000000 | 2559.02 |
1615334400000 | 2580.87 |
1615420800000 | 2560.49 |
1615507200000 | 2587.75 |
1615766400000 | 2585.48 |
1615852800000 | 2533.58 |
1615939200000 | 2488.4 |
1616025600000 | 2510.85 |
1616112000000 | 2466.31 |
1616371200000 | 2482.39 |
1616457600000 | 2468.63 |
1616544000000 | 2431.99 |
1616630400000 | 2373.22 |
1616716800000 | 2408.7 |
1616976000000 | 2445.45 |
1617062400000 | 2429.4 |
1617148800000 | 2409.12 |
1617235200000 | 2451.07 |
1617321600000 | 2451.07 |
1617580800000 | 2459.9 |
1617667200000 | 2516.65 |
1617753600000 | 2525.59 |
1617840000000 | 2501.7 |
1617926400000 | 2504.95 |
1618185600000 | 2521.62 |
1618272000000 | 2492.6 |
1618358400000 | 2549.63 |
1618444800000 | 2565.72 |
1618531200000 | 2551.99 |
1618790400000 | 2539.55 |
1618876800000 | 2532.04 |
1618963200000 | 2526.53 |
1619049600000 | 2534.87 |
1619136000000 | 2529.04 |
1619395200000 | 2542.2 |
1619481600000 | 2534.86 |
1619568000000 | 2571.71 |
1619654400000 | 2630.08 |
1619740800000 | 2603.79 |
1620000000000 | 2620.1 |
1620086400000 | 2539.7 |
1620172800000 | 2541.03 |
1620259200000 | 2551.67 |
1620345600000 | 2649.96 |
1620604800000 | 2681.81 |
1620691200000 | 2647.23 |
1620777600000 | 2620.99 |
1620864000000 | 2618.59 |
1620950400000 | 2670.03 |
1621209600000 | 2743.24 |
1621296000000 | 2786.62 |
1621382400000 | 2770.44 |
1621468800000 | 2826.94 |
1621555200000 | 2848.44 |
1621814400000 | 2840.66 |
1621900800000 | 2877.16 |
1621987200000 | 2868.17 |
1622073600000 | 2949.17 |
1622160000000 | 2987.39 |
1622419200000 | 3015.93 |
1622505600000 | 3007.79 |
1622592000000 | 3029.17 |
1622678400000 | 3009.19 |
1622764800000 | 3038.59 |
1623024000000 | 3016.78 |
1623110400000 | 3002.42 |
1623196800000 | 2995.87 |
1623283200000 | 3036.15 |
1623369600000 | 3000.92 |
1623628800000 | 3027.53 |
1623715200000 | 3019.46 |
1623801600000 | 3016.31 |
1623888000000 | 2942.36 |
1623974400000 | 2911.29 |
1624233600000 | 2937.1 |
1624320000000 | 2923.81 |
1624406400000 | 2946.82 |
1624492800000 | 3006.13 |
1624579200000 | 3022.08 |
1624838400000 | 3031.33 |
1624924800000 | 2981.12 |
1625011200000 | 2883.55 |
1625097600000 | 2926.35 |
1625184000000 | 2919.84 |
1625443200000 | 2946.5 |
1625529600000 | 2883.78 |
1625616000000 | 2922.96 |
1625702400000 | 2855.02 |
1625788800000 | 2890.23 |
1626048000000 | 2896.01 |
1626134400000 | 2866.59 |
1626220800000 | 2880.36 |
1626307200000 | 2864.75 |
1626393600000 | 2869.99 |
1626652800000 | 2790.46 |
1626739200000 | 2796.41 |
1626825600000 | 2849.48 |
1626912000000 | 2838.74 |
1626998400000 | 2823.02 |
1627257600000 | 2824.96 |
1627344000000 | 2804.18 |
1627430400000 | 2828.74 |
1627516800000 | 2869.35 |
1627603200000 | 2856.8 |
1627862400000 | 2856.13 |
1627948800000 | 2860.06 |
1628035200000 | 2892.84 |
1628121600000 | 2883.03 |
1628208000000 | 2853.56 |
1628467200000 | 2871.18 |
1628553600000 | 2850.67 |
1628640000000 | 2881.4 |
1628726400000 | 2880.95 |
1628812800000 | 2912.61 |
1629072000000 | 2887.82 |
1629158400000 | 2899.3 |
1629244800000 | 2902.39 |
1629331200000 | 2836.17 |
1629417600000 | 2832.96 |
1629676800000 | 2879.73 |
1629763200000 | 2914.47 |
1629849600000 | 2946.96 |
1629936000000 | 2925.97 |
1630022400000 | 2955.4 |
1630281600000 | 2992.65 |
1630368000000 | 3071.96 |
1630454400000 | 3116.74 |
1630540800000 | 3136.76 |
1630627200000 | 3128.33 |
1630886400000 | 3161.22 |
1630972800000 | 3135.26 |
1631059200000 | 3091.71 |
1631145600000 | 3044.32 |
1631232000000 | 3039.71 |
1631491200000 | 3080.72 |
1631577600000 | 3102.22 |
1631664000000 | 3053.12 |
1631750400000 | 3036.4 |
1631836800000 | 2995.33 |
1632096000000 | 2886.38 |
1632182400000 | 2892.34 |
1632268800000 | 2967.14 |
1632355200000 | 2966.89 |
1632441600000 | 2939.1 |
1632700800000 | 2955.94 |
1632787200000 | 2891.84 |
1632873600000 | 2899.24 |
1632960000000 | 2929.63 |
1633046400000 | 2989.22 |
1633305600000 | 3010.1 |
1633392000000 | 3022.12 |
1633478400000 | 3063.65 |
1633564800000 | 3070.96 |
1633651200000 | 3126.05 |
1633910400000 | 3197.94 |
1633996800000 | 3204.8 |
1634083200000 | 3154.95 |
1634169600000 | 3180.54 |
1634256000000 | 3158.81 |
1634515200000 | 3147.83 |
1634601600000 | 3144.31 |
1634688000000 | 3136.73 |
1634774400000 | 3111 |
1634860800000 | 3098.64 |
1635120000000 | 3104.27 |
1635206400000 | 3112.44 |
1635292800000 | 3089.01 |
1635379200000 | 3086.73 |
1635465600000 | 3094.38 |
1635724800000 | 3096.54 |
1635811200000 | 3122.96 |
1635897600000 | 3082.38 |
1635984000000 | 3154.32 |
1636070400000 | 3172.46 |
1636329600000 | 3157.07 |
1636416000000 | 3090.97 |
1636502400000 | 3032.32 |
1636588800000 | 3013.19 |
1636675200000 | 2968.29 |
1636934400000 | 2937.08 |
1637020800000 | 2935.11 |
1637107200000 | 2885.21 |
1637193600000 | 2831.08 |
1637280000000 | 2773.74 |
1637539200000 | 2750.93 |
1637625600000 | 2778.83 |
1637712000000 | 2743.64 |
1637798400000 | 2750.28 |
1637884800000 | 2639.68 |
1638144000000 | 2642.84 |
1638230400000 | 2694.83 |
1638316800000 | 2760.79 |
1638403200000 | 2741.99 |
1638489600000 | 2731.97 |
1638748800000 | 2742.33 |
1638835200000 | 2797.16 |
1638921600000 | 2776.41 |
1639008000000 | 2744.05 |
1639094400000 | 2709.03 |
1639353600000 | 2690.38 |
1639440000000 | 2674.68 |
1639526400000 | 2603.89 |
1639612800000 | 2691.34 |
1639699200000 | 2654.08 |
1639958400000 | 2670.2 |
1640044800000 | 2660.65 |
1640131200000 | 2709.98 |
1640217600000 | 2725.45 |
1640304000000 | 2734.68 |
1640563200000 | 2759.28 |
1640649600000 | 2788.95 |
1640736000000 | 2804.95 |
1640822400000 | 2812.56 |
1640908800000 | 2828.93 |
1641168000000 | 2857.46 |
1641254400000 | 2889.01 |
1641340800000 | 2898.49 |
1641427200000 | 2896.31 |
1641513600000 | 2930.67 |
1641772800000 | 2907.71 |
1641859200000 | 2998.75 |
1641945600000 | 3112.42 |
1642032000000 | 3127.75 |
1642118400000 | 3083.23 |
1642377600000 | 3060.61 |
1642464000000 | 2974.76 |
1642550400000 | 2975.74 |
1642636800000 | 2990.46 |
1642723200000 | 2925.84 |
1642982400000 | 2759.21 |
1643068800000 | 2779.29 |
1643155200000 | 2836.12 |
1643241600000 | 2833.17 |
1643328000000 | 2745.62 |
1643587200000 | 2808.49 |
1643673600000 | 2857.55 |
1643760000000 | 2919.4 |
1643846400000 | 2946.57 |
1643932800000 | 2847.84 |
1644192000000 | 2859.04 |
1644278400000 | 2910.61 |
1644364800000 | 2964.07 |
1644451200000 | 2929.16 |
1644537600000 | 2877.83 |
1644796800000 | 2794.61 |
1644883200000 | 2888.77 |
1644969600000 | 2900.44 |
1645056000000 | 2825.4 |
1645142400000 | 2758.45 |
1645401600000 | 2640.84 |
1645488000000 | 2678.81 |
1645574400000 | 2598.51 |
1645660800000 | 2189.53 |
1645747200000 | 2481.55 |
1646006400000 | 2454.35 |
1646092800000 | 2343.33 |
1646179200000 | 2386.68 |
1646265600000 | 2320.11 |
1646352000000 | 2135.72 |
1646611200000 | 2077.54 |
1646697600000 | 2085.5 |
1646784000000 | 2301.6 |
1646870400000 | 2259.58 |
1646956800000 | 2308.53 |
1647216000000 | 2306.49 |
1647302400000 | 2354.3 |
1647388800000 | 2451.37 |
1647475200000 | 2538 |
1647561600000 | 2468.07 |
1647820800000 | 2447.38 |
1647907200000 | 2485.39 |
1647993600000 | 2464.34 |
1648080000000 | 2447.99 |
1648166400000 | 2431.22 |
1648425600000 | 2437.96 |
1648512000000 | 2578.73 |
1648598400000 | 2594.42 |
1648684800000 | 2546.03 |
1648771200000 | 2574.22 |
1649030400000 | 2570.48 |
1649116800000 | 2495.48 |
1649203200000 | 2467.51 |
1649289600000 | 2446.34 |
1649376000000 | 2430.18 |
1649635200000 | 2470.13 |
1649721600000 | 2423.18 |
1649808000000 | 2422.4 |
1649894400000 | 2394.2 |
1649980800000 | 2394.2 |
1650240000000 | 2404.08 |
1650326400000 | 2356.89 |
1650412800000 | 2356.15 |
1650499200000 | 2359.42 |
1650585600000 | 2278.36 |
1650844800000 | 2182.25 |
1650931200000 | 2127.67 |
1651017600000 | 2067.14 |
1651104000000 | 2068.6 |
1651190400000 | 2047.68 |
1651449600000 | 2004.2 |
1651536000000 | 2007.82 |
1651622400000 | 2002.12 |
1651708800000 | 1945.04 |
1651795200000 | 1961.18 |
1652054400000 | 1922.92 |
1652140800000 | 1910.28 |
1652227200000 | 1891.42 |
1652313600000 | 1839.23 |
1652400000000 | 1910.91 |
1652659200000 | 1916.35 |
1652745600000 | 1982.29 |
1652832000000 | 1986.47 |
1652918400000 | 1969.97 |
1653004800000 | 1974.09 |
1653264000000 | 2075.11 |
1653350400000 | 2058.58 |
1653436800000 | 2029.83 |
1653523200000 | 2070.02 |
1653609600000 | 2055.84 |
1653868800000 | 2129.29 |
1653955200000 | 2091.21 |
1654041600000 | 2044.73 |
1654128000000 | 2060.33 |
1654214400000 | 2024.66 |
1654473600000 | 2076.71 |
1654560000000 | 2042.36 |
1654646400000 | 1995.97 |
1654732800000 | 1934.67 |
1654819200000 | 1858.96 |
1655078400000 | 1766.38 |
1655164800000 | 1801.8 |
1655251200000 | 1814.59 |
1655337600000 | 1803.45 |
1655424000000 | 1783.1 |
1655683200000 | 1823.9 |
1655769600000 | 1868.05 |
1655856000000 | 1817.7 |
1655942400000 | 1777.28 |
1656028800000 | 1821.98 |
1656288000000 | 1855.07 |
1656374400000 | 1874.35 |
1656460800000 | 1864.73 |
1656547200000 | 1807.61 |
1656633600000 | 1784.41 |
1656892800000 | 1779.13 |
1656979200000 | 1685.87 |
1657065600000 | 1698.12 |
1657152000000 | 1741.27 |
1657238400000 | 1786.96 |
1657497600000 | 1737.83 |
1657584000000 | 1663.53 |
1657670400000 | 1673.8 |
1657756800000 | 1609.06 |
1657843200000 | 1647.81 |
1658102400000 | 1721.37 |
1658188800000 | 1744.23 |
1658275200000 | 1751.52 |
1658361600000 | 1742.99 |
1658448000000 | 1782.13 |
1658707200000 | 1785.17 |
1658793600000 | 1722.01 |
1658880000000 | 1693.79 |
1658966400000 | 1719.22 |
1659052800000 | 1795.74 |
1659312000000 | 1829.8 |
1659398400000 | 1800.61 |
1659484800000 | 1780.54 |
1659571200000 | 1765.84 |
1659657600000 | 1731.12 |
1659916800000 | 1786.09 |
1660003200000 | 1785.52 |
1660089600000 | 1832.34 |
1660176000000 | 1864.43 |
1660262400000 | 1852.11 |
1660521600000 | 1835.01 |
1660608000000 | 1810.16 |
1660694400000 | 1740.13 |
1660780800000 | 1755 |
1660867200000 | 1713.8 |
1661126400000 | 1646.36 |
1661212800000 | 1664.11 |
1661299200000 | 1625.38 |
1661385600000 | 1637.52 |
1661472000000 | 1595.51 |
1661731200000 | 1581.97 |
1661817600000 | 1555.12 |
1661904000000 | 1581.89 |
1661990400000 | 1484.46 |
1662076800000 | 1555.46 |
1662336000000 | 1518.12 |
1662422400000 | 1482.85 |
1662508800000 | 1495.97 |
1662595200000 | 1506.32 |
1662681600000 | 1583.08 |
1662940800000 | 1642.35 |
1663027200000 | 1578.31 |
1663113600000 | 1580.3 |
1663200000000 | 1590.31 |
1663286400000 | 1551.61 |
1663545600000 | 1589.64 |
1663632000000 | 1543.83 |
1663718400000 | 1519.21 |
1663804800000 | 1522.69 |
1663891200000 | 1459.23 |
1664150400000 | 1423.37 |
1664236800000 | 1441.5 |
1664323200000 | 1425.05 |
1664409600000 | 1370.04 |
1664496000000 | 1372.06 |
1664755200000 | 1379.4 |
1664841600000 | 1476.1 |
1664928000000 | 1410.25 |
1665014400000 | 1401.12 |
1665100800000 | 1390.15 |
1665360000000 | 1359.67 |
1665446400000 | 1372.82 |
1665532800000 | 1374.36 |
1665619200000 | 1366.36 |
1665705600000 | 1418.28 |
1665964800000 | 1451.01 |
1666051200000 | 1477.9 |
1666137600000 | 1433.97 |
1666224000000 | 1481.86 |
1666310400000 | 1463.34 |
1666569600000 | 1487.67 |
1666656000000 | 1515.7 |
1666742400000 | 1577.79 |
1666828800000 | 1606.79 |
1666915200000 | 1617.37 |
1667174400000 | 1636.48 |
1667260800000 | 1640.05 |
1667347200000 | 1680.1 |
1667433600000 | 1656.73 |
1667520000000 | 1712.59 |
1667779200000 | 1744.71 |
1667865600000 | 1778.4 |
1667952000000 | 1759.03 |
1668038400000 | 1842.63 |
1668124800000 | 1871.87 |
1668384000000 | 1904.85 |
1668470400000 | 1969.75 |
1668556800000 | 1932.49 |
1668643200000 | 1891.7 |
1668729600000 | 1888.59 |
1668988800000 | 1838.73 |
1669075200000 | 1876.97 |
1669161600000 | 1890.42 |
1669248000000 | 1953.34 |
1669334400000 | 1952.58 |
1669593600000 | 1926.17 |
1669680000000 | 1913.39 |
1669766400000 | 1903.94 |
1669852800000 | 1982.44 |
1669939200000 | 1938.04 |
1670198400000 | 1960.68 |
1670284800000 | 1938.59 |
1670371200000 | 1945.13 |
1670457600000 | 1927.31 |
1670544000000 | 1927.09 |
1670803200000 | 1960.08 |
1670889600000 | 2017.4 |
1670976000000 | 2024.35 |
1671062400000 | 1983.98 |
1671148800000 | 1964.15 |
1671408000000 | 1958.59 |
1671494400000 | 2002.16 |
1671580800000 | 2034.64 |
1671667200000 | 2038.27 |
1671753600000 | 2029.88 |
1672012800000 | 2029.88 |
1672099200000 | 1998.89 |
1672185600000 | 1998.37 |
1672272000000 | 2056.52 |
1672358400000 | 2040.7 |
1672617600000 | 2036.38 |
1672704000000 | 2070.69 |
1672790400000 | 2126.3 |
1672876800000 | 2087.7 |
1672963200000 | 2095.31 |
1673222400000 | 2175.4899 |
1673308800000 | 2198.7 |
1673395200000 | 2189.6 |
1673481600000 | 2235.37 |
1673568000000 | 2233.67 |
1673827200000 | 2252.56 |
1673913600000 | 2202.04 |
1674000000000 | 2208.07 |
1674086400000 | 2165.91 |
1674172800000 | 2185.51 |
1674432000000 | 2228.1 |
1674518400000 | 2212.66 |
1674604800000 | 2167.48 |
1674691200000 | 2184.98 |
1674777600000 | 2196.27 |
1675036800000 | 2166.34 |
1675123200000 | 2182 |
1675209600000 | 2165.78 |
1675296000000 | 2222.06 |
1675382400000 | 2203.05 |
1675641600000 | 2110.07 |
1675728000000 | 2099.4899 |
1675814400000 | 2145.52 |
1675900800000 | 2163.62 |
1675987200000 | 2087.31 |
1676246400000 | 2102.04 |
1676332800000 | 2108.64 |
1676419200000 | 2121.8 |
1676505600000 | 2103.51 |
1676592000000 | 2083.75 |
1676851200000 | 2083.52 |
1676937600000 | 2046.6 |
1677024000000 | 2013.2 |
1677110400000 | 2058.25 |
1677196800000 | 2033.32 |
1677456000000 | 2064.31 |
1677542400000 | 2120.2399 |
1677628800000 | 2145.26 |
1677715200000 | 2078.15 |
1677801600000 | 2095.31 |
1678060800000 | 2154.88 |
1678147200000 | 2107.95 |
1678233600000 | 2112.21 |
1678320000000 | 2078.76 |
1678406400000 | 2051.67 |
1678665600000 | 1999.08 |
1678752000000 | 1986.52 |
1678838400000 | 1888.84 |
1678924800000 | 1889.66 |
1679011200000 | 1852.05 |
1679270400000 | 1873.61 |
1679356800000 | 1932.68 |
1679443200000 | 1916.25 |
1679529600000 | 1934.46 |
1679616000000 | 1867.18 |
1679875200000 | 1891.82 |
1679961600000 | 1912.63 |
1680048000000 | 1936.82 |
1680134400000 | 2039.51 |
1680220800000 | 2014.72 |
1680480000000 | 2060.37 |
1680566400000 | 2070.76 |
1680652800000 | 2037.71 |
1680739200000 | 2040.87 |
1680825600000 | 2040.87 |
1681084800000 | 2024.2 |
1681171200000 | 2091.12 |
1681257600000 | 2147.7199 |
1681344000000 | 2194.55 |
1681430400000 | 2201.37 |
1681689600000 | 2202.33 |
1681776000000 | 2252.57 |
1681862400000 | 2261.48 |
1681948800000 | 2286.15 |
1682035200000 | 2271.98 |
1682294400000 | 2310.63 |
1682380800000 | 2279.08 |
1682467200000 | 2296.16 |
1682553600000 | 2343.42 |
1682640000000 | 2310.16 |
1682899200000 | 2287.9699 |
1682985600000 | 2286.15 |
1683072000000 | 2293.42 |
1683158400000 | 2241.69 |
1683244800000 | 2290.1 |
1683504000000 | 2304.7199 |
1683590400000 | 2290.6 |
1683676800000 | 2322.93 |
1683763200000 | 2303.86 |
1683849600000 | 2320.58 |
1684108800000 | 2328.93 |
1684195200000 | 2347.13 |
1684281600000 | 2321.2 |
1684368000000 | 2309.65 |
1684454400000 | 2387.95 |
1684713600000 | 2424.71 |
1684800000000 | 2430.94 |
1684886400000 | 2370.77 |
1684972800000 | 2340.51 |
1685059200000 | 2384.17 |
1685318400000 | 2386.9699 |
1685404800000 | 2339.45 |
1685491200000 | 2254.11 |
1685577600000 | 2327.62 |
1685664000000 | 2432.98 |
1685923200000 | 2432.79 |
1686009600000 | 2475.2199 |
1686096000000 | 2467.8 |
1686182400000 | 2482.6 |
1686268800000 | 2522.17 |
1686528000000 | 2500.1 |
1686614400000 | 2457.73 |
1686700800000 | 2561.03 |
1686787200000 | 2592.77 |
1686873600000 | 2615.87 |
1687132800000 | 2596.7199 |
1687219200000 | 2572.81 |
1687305600000 | 2616.62 |
1687392000000 | 2625.7199 |
1687478400000 | 2539.8 |
1687737600000 | 2583.63 |
1687824000000 | 2552.29 |
1687910400000 | 2519.68 |
1687996800000 | 2567.95 |
1688083200000 | 2562.26 |
1688342400000 | 2583.4699 |
1688428800000 | 2562.25 |
1688515200000 | 2483.76 |
1688601600000 | 2452.04 |
1688688000000 | 2538.32 |
1688947200000 | 2556.27 |
1689033600000 | 2575.02 |
1689120000000 | 2693.19 |
1689206400000 | 2715.65 |
1689292800000 | 2718.82 |
1689552000000 | 2725.07 |
1689638400000 | 2772.38 |
1689724800000 | 2783.5 |
1689811200000 | 2759.4699 |
1689897600000 | 2737.48 |
1690156800000 | 2757.8 |
1690243200000 | 2762.59 |
1690329600000 | 2754.33 |
1690416000000 | 2803.7 |
1690502400000 | 2827 |
1690761600000 | 2836.5 |
1690848000000 | 2791.64 |
1690934400000 | 2707.87 |
1691020800000 | 2709.17 |
1691107200000 | 2785.16 |
1691366400000 | 2767.37 |
1691452800000 | 2688.6 |
1691539200000 | 2687.15 |
1691625600000 | 2759.75 |
1691712000000 | 2716.34 |
1691971200000 | 2666.9699 |
1692057600000 | 2659.42 |
1692144000000 | 2595.42 |
1692230400000 | 2560.73 |
1692316800000 | 2573.64 |
1692576000000 | 2588.87 |
1692662400000 | 2575.55 |
1692748800000 | 2590.32 |
1692835200000 | 2576.18 |
1692921600000 | 2553.02 |
1693180800000 | 2606.4899 |
1693267200000 | 2606.67 |
1693353600000 | 2644.76 |
1693440000000 | 2585.2199 |
1693526400000 | 2607.56 |
1693785600000 | 2569.51 |
1693872000000 | 2504.31 |
1693958400000 | 2393.37 |
1694044800000 | 2335.66 |
1694131200000 | 2365.77 |
1694390400000 | 2347.04 |
1694476800000 | 2350.77 |
1694563200000 | 2392.05 |
1694649600000 | 2390.32 |
1694736000000 | 2391.94 |
1694995200000 | 2342.5 |
1695081600000 | 2337.21 |
1695168000000 | 2402.92 |
1695254400000 | 2363.7199 |
1695340800000 | 2366.68 |
1695600000000 | 2308.69 |
1695686400000 | 2324.96 |
1695772800000 | 2262.28 |
1695859200000 | 2270.23 |
1695945600000 | 2322.94 |
1696204800000 | 2261.42 |
1696291200000 | 2249.6 |
1696377600000 | 2281.31 |
1696464000000 | 2275.14 |
1696550400000 | 2285.3 |
1696809600000 | 2347.18 |
1696896000000 | 2444.61 |
1696982400000 | 2483.78 |
1697068800000 | 2443.9899 |
1697155200000 | 2451.21 |
1697414400000 | 2687.93 |
1697500800000 | 2748.53 |
1697587200000 | 2682.78 |
1697673600000 | 2623.11 |
1697760000000 | 2599.62 |
1698019200000 | 2612.33 |
1698105600000 | 2663.26 |
1698192000000 | 2697.35 |
1698278400000 | 2726.7 |
1698364800000 | 2704.6 |
1698624000000 | 2748.2399 |
1698710400000 | 2766.93 |
1698796800000 | 2752.18 |
1698883200000 | 2782.21 |
1698969600000 | 2813.71 |
1699228800000 | 2823.65 |
1699315200000 | 2783.39 |
1699401600000 | 2762.16 |
1699488000000 | 2822.37 |
1699574400000 | 2776.41 |
1699833600000 | 2770.93 |
1699920000000 | 2969.4899 |
1700006400000 | 2949.66 |
1700092800000 | 2951.55 |
1700179200000 | 2962.62 |
1700438400000 | 3030.21 |
1700524800000 | 3007.14 |
1700611200000 | 2978.26 |
1700697600000 | 2976.4699 |
1700784000000 | 2986.66 |
1701043200000 | 2959.51 |
1701129600000 | 3027.58 |
1701216000000 | 2978.33 |
1701302400000 | 2944.86 |
1701388800000 | 3034.14 |
1701648000000 | 3010.11 |
1701734400000 | 3041.55 |
1701820800000 | 3051.88 |
1701907200000 | 3028.16 |
1701993600000 | 3054.75 |
1702252800000 | 3053.43 |
1702339200000 | 3040.73 |
1702425600000 | 3064.73 |
1702512000000 | 3145.53 |
1702598400000 | 3122.68 |
1702857600000 | 3143.43 |
1702944000000 | 3174.15 |
1703030400000 | 3156.35 |
1703116800000 | 3183.34 |
1703203200000 | 3187.77 |
1703462400000 | 3187.77 |
1703548800000 | 3198.82 |
1703635200000 | 3260.45 |
1703721600000 | 3248.58 |
1703808000000 | 3205.21 |
1704153600000 | 3117.2399 |
1704240000000 | 3103.03 |
1704326400000 | 3108.18 |
1704412800000 | 3109.16 |
1704672000000 | 3120.73 |
1704758400000 | 3110.04 |
1704844800000 | 3086.4 |
1704931200000 | 3029.02 |
1705017600000 | 3071.43 |
1705276800000 | 3009.57 |
1705363200000 | 2961.4899 |
1705449600000 | 2899.27 |
1705536000000 | 2946.66 |
1705622400000 | 2995.19 |
1705881600000 | 3002.44 |
1705968000000 | 2951.94 |
1706054400000 | 3001.16 |
1706140800000 | 2980.03 |
1706227200000 | 3013.29 |
1706486400000 | 2986.38 |
1706572800000 | 3035.87 |
1706659200000 | 3136.43 |
1706745600000 | 3171.45 |
1706832000000 | 3219.88 |
1707091200000 | 3175.88 |
1707177600000 | 3175.7199 |
1707264000000 | 3200.66 |
1707350400000 | 3178.33 |
1707436800000 | 3179.78 |
1707696000000 | 3215.13 |
1707782400000 | 3141.39 |
1707868800000 | 3219.34 |
1707955200000 | 3213.4 |
1708041600000 | 3259.68 |
1708300800000 | 3280.57 |
1708387200000 | 3359.58 |
1708473600000 | 3334.48 |
1708560000000 | 3373.17 |
1708646400000 | 3421.89 |
1708905600000 | 3408.25 |
1708992000000 | 3394.41 |
1709078400000 | 3324.02 |
1709164800000 | 3323.28 |
1709251200000 | 3344.83 |
1709510400000 | 3320.43 |
1709596800000 | 3281.37 |
1709683200000 | 3309.78 |
1709769600000 | 3265.07 |
1709856000000 | 3297.5 |
1710115200000 | 3340.07 |
1710201600000 | 3405.67 |
1710288000000 | 3385.01 |
1710374400000 | 3378.25 |
1710460800000 | 3373.45 |
1710720000000 | 3316.25 |
1710806400000 | 3297.55 |
1710892800000 | 3312.27 |
1710979200000 | 3426.41 |
1711065600000 | 3343.96 |
1711324800000 | 3321.84 |
1711411200000 | 3380.19 |
1711497600000 | 3366.93 |
1711584000000 | 3435.62 |
1711670400000 | 3435.62 |
1711929600000 | 3426.92 |
1712016000000 | 3429.57 |
1712102400000 | 3452.21 |
1712188800000 | 3506.69 |
1712275200000 | 3500.24 |
1712534400000 | 3575.9 |
1712620800000 | 3513.75 |
1712707200000 | 3519.72 |
1712793600000 | 3438.22 |
1712880000000 | 3349.94 |
1713139200000 | 3359.5 |
1713225600000 | 3243.25 |
1713312000000 | 3319.14 |
1713398400000 | 3380.04 |
1713484800000 | 3410.91 |
1713744000000 | 3466.55 |
1713830400000 | 3528.26 |
1713916800000 | 3480.93 |
1714003200000 | 3448.22 |
1714089600000 | 3481.49 |
1714348800000 | 3520.34 |
1714435200000 | 3454.76 |
1714521600000 | 3448.46 |
1714608000000 | 3433.52 |
1714694400000 | 3462.1 |
1714953600000 | 3586.87 |
1715040000000 | 3564.69 |
1715126400000 | 3575.74 |
1715212800000 | 3598.12 |
1715299200000 | 3502.32 |
1715558400000 | 3549.33 |
1715644800000 | 3567.63 |
1715731200000 | 3600.31 |
1715817600000 | 3620.63 |
1715904000000 | 3624.71 |
1716163200000 | 3650.62 |
1716249600000 | 3603.23 |
1716336000000 | 3570.73 |
1716422400000 | 3562.74 |
1716508800000 | 3533.34 |
1716768000000 | 3542.37 |
1716854400000 | 3524.68 |
1716940800000 | 3445.64 |
1717027200000 | 3446.98 |
1717113600000 | 3488.62 |
1717372800000 | 3491.85 |
1717459200000 | 3380.17 |
1717545600000 | 3405.15 |
1717632000000 | 3445.05 |
1717718400000 | 3358.86 |
1717977600000 | 3327.81 |
1718064000000 | 3285.13 |
1718150400000 | 3371.59 |
1718236800000 | 3302.37 |
1718323200000 | 3285.5 |
1718582400000 | 3370.29 |
1718668800000 | 3399.14 |
1718755200000 | 3465.11 |
1718841600000 | 3473.07 |
1718928000000 | 3442.85 |
1719187200000 | 3538.98 |
1719273600000 | 3557.52 |
1719360000000 | 3527.67 |
1719446400000 | 3548.91 |
1719532800000 | 3578.71 |
1719792000000 | 3572.07 |
1719878400000 | 3544.41 |
1719964800000 | 3579.53 |
1720051200000 | 3598.22 |
1720137600000 | 3540.61 |
1720396800000 | 3594.43 |
1720483200000 | 3595.04 |
1720569600000 | 3570.61 |
1720656000000 | 3633.35 |
1720742400000 | 3655.63 |
1721001600000 | 3675.93 |
1721088000000 | 3521 |
1721174400000 | 3478.93 |
1721260800000 | 3555.29 |
1721347200000 | 3524.44 |
1721606400000 | 3534.84 |
1721692800000 | 3477.56 |
1721779200000 | 3449.29 |
1721865600000 | 3419.81 |
1721952000000 | 3425.78 |
1722211200000 | 3419.96 |
1722297600000 | 3370.54 |
1722384000000 | 3416.93 |
1722470400000 | 3341.91 |
1722556800000 | 3324.44 |
1722816000000 | 3229.41 |
1722902400000 | 3169.09 |
1722988800000 | 3176.12 |
1723075200000 | 3202.35 |
1723161600000 | 3215.08 |
1723420800000 | 3348.67 |
1723507200000 | 3348 |
1723593600000 | 3406.47 |
1723680000000 | 3391.72 |
1723766400000 | 3506.74 |
1724025600000 | 3533.42 |
1724112000000 | 3478.67 |
1724198400000 | 3498.5 |
1724284800000 | 3490.24 |
1724371200000 | 3530.54 |
1724630400000 | 3500.1 |
1724716800000 | 3493.26 |
1724803200000 | 3471.24 |
1724889600000 | 3481.04 |
1724976000000 | 3492.87 |
1725235200000 | 3560.02 |
1725321600000 | 3487.41 |
1725408000000 | 3490.62 |
1725494400000 | 3438.15 |
1725580800000 | 3378.43 |
1725840000000 | 3385.29 |
1725926400000 | 3341.68 |
1726012800000 | 3246.2199 |
1726099200000 | 3292.23 |
1726185600000 | 3375.59 |
1726444800000 | 3317.5 |
1726531200000 | 3383.23 |
1726617600000 | 3378.69 |
1726704000000 | 3387.56 |
1726790400000 | 3324.91 |
1727049600000 | 3339.2 |
1727136000000 | 3424.71 |
1727222400000 | 3433.94 |
1727308800000 | 3424.84 |
1727395200000 | 3457.19 |
1727654400000 | 3336.11 |
1727740800000 | 3285.56 |
1727827200000 | 3277.6 |
1727913600000 | 3212.1 |
1728000000000 | 3199.59 |
1728259200000 | 3192.34 |
1728345600000 | 3217.11 |
1728432000000 | 3285.23 |
1728518400000 | 3257.54 |
1728604800000 | 3318.34 |
1728864000000 | 3299.11 |
1728950400000 | 3283.85 |
1729036800000 | 3283.52 |
1729123200000 | 3179.18 |
1729209600000 | 3224.11 |
1729468800000 | 3161.53 |
1729555200000 | 3113.78 |
1729641600000 | 3104.62 |
1729728000000 | 3109.9 |
1729814400000 | 3123.05 |
1730073600000 | 3109.62 |
1730160000000 | 3183.65 |
1730246400000 | 3122.94 |
1730332800000 | 3091.9699 |
1730419200000 | 3082.4 |
1730678400000 | 3183.82 |
1730764800000 | 3159.53 |
1730851200000 | 3140.4 |
1730937600000 | 3287.58 |
1731024000000 | 3260.8 |
1731283200000 | 3211.42 |
1731369600000 | 3156.68 |
1731456000000 | 3132.26 |
1731542400000 | 3157.18 |
1731628800000 | 3045.78 |
1731888000000 | 3043.9 |
1731974400000 | 2952.95 |
1732060800000 | 2936.07 |
1732147200000 | 2988.01 |
1732233600000 | 2967.07 |
1732492800000 | 3002 |
1732579200000 | 3010.36 |
1732665600000 | 3022.5 |
1732752000000 | 3023.29 |
1732838400000 | 3040.66 |
STOXX Poland Large Cap | STOXX Emerging Markets Large Cap | |
---|---|---|
2017 | 53.418352529437 | 38.36361189611 |
2018 | -11.915123589055 | -15.542802899153 |
2019 | -12.433114265817 | 22.145926174513 |
2020 | -22.623892225095 | 20.202138382567 |
2021 | 13.860854587773 | -4.8956528024962 |
2022 | -27.863185020485 | -21.519521122213 |
2023 | 57.06424266183 | 9.5977701471743 |
2024 | -5.5721204730711 | 9.7857780107898 |
Methodology
The STOXX Poland Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Poland covering approximately 70% of investable market capitalization. STOXX Poland Large 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 |
---|---|---|---|---|
Price EUR | CH1213338440 | SWPLLCP | .SWPLLCP | |
Gross Return EUR | CH1213338432 | SWPLLCGR | .SWPLLCGR | |
Net Return EUR | CH1213338424 | SWPLLCR | .SWPLLCR | |
Net Return USD | CH1213338382 | SWPLLCV | .SWPLLCV | |
Gross Return USD | CH1213338390 | SWPLLCGV | .SWPLLCGV | |
Price USD | CH1213338408 | SWPLLCL | .SWPLLCL |
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 September. 23, 2002 |
History | Available from Sep. 23, 2002 |
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 |
---|---|---|---|
PKO BANK | Banks | Poland | 26.985% |
ORLEN | Energy | Poland | 16.703% |
PZU GROUP | Insurance | Poland | 14.138% |
PEKAO | Banks | Poland | 13.467% |
DINO POLSKA SA | Personal Care, Drug and Grocery Stores | Poland | 10.401% |
ALLEGRO.EU | Consumer Products and Services | Poland | 10.110% |
SANTANDER BANK POLSKA | Banks | Poland | 8.196% |
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.