Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Sweden Mid Cap
Index Description
The STOXX Sweden Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Sweden covering approximately 15% of investable market capitalization. STOXX Sweden Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Sweden Mid Cap | 134.8 | 103.1 | 3.0 | 2.6 | 7.0 | 0.1 | 6.8 | 0.1 | 20.0 |
STOXX Developed World Mid Cap | 9,780.9 | 8,461.9 | 8.9 | 6.0 | 53.7 | 0.1 | 0.6 | 0.0 | 10.6 |
Supersector weighting (top 10)
Industrial Goods and Services | 24.1 |
---|---|
Real Estate | 14.5 |
Health Care | 14.3 |
Basic Resources | 12.1 |
Consumer Products and Services | 9.3 |
Telecommunications | 6.3 |
Financial Services | 4.5 |
Food, Beverage and Tobacco | 3.6 |
Personal Care, Drug and Grocery Stores | 2.6 |
Technology | 2.6 |
Country weighting
Sweden | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Sweden Mid Cap | 18.2 | 4.1 | 2.6 | -15.5 | 34.9 | N/A | N/A | 2.6 | -5.4 | 6.2 |
STOXX Developed World Mid Cap | 10.1 | 7.6 | 4.2 | 5.1 | 33.1 | N/A | N/A | 4.2 | 1.7 | 5.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Sweden Mid Cap | N/A | N/A | 27.0 | 28.9 | 27.8 | N/A | N/A | 0.0 | -0.2 | 0.2 |
STOXX Developed World Mid Cap | N/A | N/A | 13.6 | 16.0 | 18.7 | N/A | N/A | 0.2 | 0.0 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Sweden Mid Cap | 0.8 | 0.7 | 0.7 | 0.7 | 0.7 | 23.7 | 19.3 | 19.4 | 21.0 | 19.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Sweden Mid Cap | 1.9 | 1.5 | 1.5 | 1.3 | 1.1 | 3.7 | -0.1 | 0.0 | -0.3 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 30, 2023
BENCHMARK INDICES
STOXX Sweden Mid Cap
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Sweden Mid Cap | 85.7 | 15.5 | 18.7 | 18.7 | 1.5 | 1.9 | 1.2 | 2.6 |
STOXX Developed World Mid Cap | 22.6 | 16.0 | 15.8 | 15.8 | 1.9 | 1.7 | 1.2 | 5.7 |
Performance and annual returns
STOXX Sweden Mid Cap | |
---|---|
1001289600000 | 1000 |
1001376000000 | 1024.5 |
1001462400000 | 1007.51 |
1001548800000 | 1027.69 |
1001635200000 | 1046.96 |
1001894400000 | 1046.48 |
1001980800000 | 1054.79 |
1002067200000 | 1082.83 |
1002153600000 | 1122.44 |
1002240000000 | 1133.27 |
1002499200000 | 1119.89 |
1002585600000 | 1114.09 |
1002672000000 | 1140.5 |
1002758400000 | 1200.99 |
1002844800000 | 1192.77 |
1003104000000 | 1188.63 |
1003190400000 | 1191.77 |
1003276800000 | 1199.32 |
1003363200000 | 1178.94 |
1003449600000 | 1151.61 |
1003708800000 | 1150.91 |
1003795200000 | 1175.38 |
1003881600000 | 1209.24 |
1003968000000 | 1176.93 |
1004054400000 | 1182.38 |
1004313600000 | 1176.34 |
1004400000000 | 1144.52 |
1004486400000 | 1126.17 |
1004572800000 | 1148.49 |
1004659200000 | 1152.27 |
1004918400000 | 1171.57 |
1005004800000 | 1199.01 |
1005091200000 | 1218.63 |
1005177600000 | 1227.78 |
1005264000000 | 1224.46 |
1005523200000 | 1202.51 |
1005609600000 | 1230.56 |
1005696000000 | 1240.41 |
1005782400000 | 1264.43 |
1005868800000 | 1288.98 |
1006128000000 | 1296.33 |
1006214400000 | 1266.67 |
1006300800000 | 1261.39 |
1006387200000 | 1284.13 |
1006473600000 | 1278.36 |
1006732800000 | 1283.52 |
1006819200000 | 1291.44 |
1006905600000 | 1271.92 |
1006992000000 | 1283.9 |
1007078400000 | 1295.56 |
1007337600000 | 1300.75 |
1007424000000 | 1324.2 |
1007510400000 | 1371.14 |
1007596800000 | 1363.45 |
1007683200000 | 1383.35 |
1007942400000 | 1352.91 |
1008028800000 | 1353.51 |
1008115200000 | 1349.74 |
1008201600000 | 1329.86 |
1008288000000 | 1306.83 |
1008547200000 | 1334.99 |
1008633600000 | 1342.8 |
1008720000000 | 1320.49 |
1008806400000 | 1294.54 |
1008892800000 | 1295.12 |
1009152000000 | 1275.6 |
1009238400000 | 1276.67 |
1009324800000 | 1278.91 |
1009411200000 | 1320.17 |
1009497600000 | 1356.3 |
1009756800000 | 1361.32 |
1009929600000 | 1360.94 |
1010016000000 | 1412.06 |
1010102400000 | 1417.42 |
1010361600000 | 1410.31 |
1010448000000 | 1383.24 |
1010534400000 | 1397.18 |
1010620800000 | 1392.29 |
1010707200000 | 1401.49 |
1010966400000 | 1341.79 |
1011052800000 | 1338.24 |
1011139200000 | 1287.17 |
1011225600000 | 1304.99 |
1011312000000 | 1317.31 |
1011571200000 | 1301.19 |
1011657600000 | 1314.67 |
1011744000000 | 1313.16 |
1011830400000 | 1317.95 |
1011916800000 | 1294.77 |
1012176000000 | 1305.21 |
1012262400000 | 1289.29 |
1012348800000 | 1270.17 |
1012435200000 | 1314.05 |
1012521600000 | 1327.85 |
1012780800000 | 1332.84 |
1012867200000 | 1312.2 |
1012953600000 | 1312.4 |
1013040000000 | 1301.8 |
1013126400000 | 1318.23 |
1013385600000 | 1340.15 |
1013472000000 | 1330.65 |
1013558400000 | 1334.18 |
1013644800000 | 1343.73 |
1013731200000 | 1330.95 |
1013990400000 | 1323.39 |
1014076800000 | 1330.9 |
1014163200000 | 1325.7 |
1014249600000 | 1355.59 |
1014336000000 | 1369.52 |
1014595200000 | 1379.69 |
1014681600000 | 1387.41 |
1014768000000 | 1426.19 |
1014854400000 | 1423.31 |
1014940800000 | 1413.5 |
1015200000000 | 1479.75 |
1015286400000 | 1471 |
1015372800000 | 1467.05 |
1015459200000 | 1486.45 |
1015545600000 | 1477.71 |
1015804800000 | 1483.18 |
1015891200000 | 1472.65 |
1015977600000 | 1473.76 |
1016064000000 | 1470.22 |
1016150400000 | 1466.63 |
1016409600000 | 1464.45 |
1016496000000 | 1467.31 |
1016582400000 | 1455.9 |
1016668800000 | 1458.57 |
1016755200000 | 1454.26 |
1017014400000 | 1439.4 |
1017100800000 | 1428.52 |
1017187200000 | 1423.58 |
1017273600000 | 1429.99 |
1017360000000 | 1431.3 |
1017619200000 | 1448.43 |
1017705600000 | 1443.24 |
1017792000000 | 1417.39 |
1017878400000 | 1409.95 |
1017964800000 | 1422.57 |
1018224000000 | 1396.03 |
1018310400000 | 1399.53 |
1018396800000 | 1408.96 |
1018483200000 | 1397.21 |
1018569600000 | 1396.51 |
1018828800000 | 1399.63 |
1018915200000 | 1436.29 |
1019001600000 | 1461.89 |
1019088000000 | 1437.43 |
1019174400000 | 1447.03 |
1019433600000 | 1405.05 |
1019520000000 | 1410.22 |
1019606400000 | 1368.93 |
1019692800000 | 1343.72 |
1019779200000 | 1393.24 |
1020038400000 | 1391.91 |
1020124800000 | 1410.09 |
1020211200000 | 1415.54 |
1020297600000 | 1412.26 |
1020384000000 | 1409.31 |
1020643200000 | 1408.01 |
1020729600000 | 1399.87 |
1020816000000 | 1422.81 |
1020902400000 | 1428.09 |
1020988800000 | 1427.55 |
1021248000000 | 1439.31 |
1021334400000 | 1444.69 |
1021420800000 | 1463 |
1021507200000 | 1449.09 |
1021593600000 | 1469.5 |
1021852800000 | 1471.92 |
1021939200000 | 1466.76 |
1022025600000 | 1448.03 |
1022112000000 | 1453.13 |
1022198400000 | 1452.05 |
1022457600000 | 1444.66 |
1022544000000 | 1454.98 |
1022630400000 | 1448.52 |
1022716800000 | 1434.13 |
1022803200000 | 1443.65 |
1023062400000 | 1444.39 |
1023148800000 | 1415.8 |
1023235200000 | 1430.02 |
1023321600000 | 1432.1 |
1023408000000 | 1413.31 |
1023667200000 | 1415.31 |
1023753600000 | 1418.98 |
1023840000000 | 1407.66 |
1023926400000 | 1412.99 |
1024012800000 | 1381.56 |
1024272000000 | 1412.94 |
1024358400000 | 1434.79 |
1024444800000 | 1428.06 |
1024531200000 | 1388.06 |
1024617600000 | 1397.81 |
1024876800000 | 1355.8 |
1024963200000 | 1416.66 |
1025049600000 | 1420.71 |
1025136000000 | 1463.22 |
1025222400000 | 1501.07 |
1025481600000 | 1483.32 |
1025568000000 | 1473.63 |
1025654400000 | 1410.64 |
1025740800000 | 1421.33 |
1025827200000 | 1435.75 |
1026086400000 | 1458.07 |
1026172800000 | 1448.16 |
1026259200000 | 1409.3 |
1026345600000 | 1364.28 |
1026432000000 | 1358.29 |
1026691200000 | 1367.09 |
1026777600000 | 1362.18 |
1026864000000 | 1403.18 |
1026950400000 | 1435.32 |
1027036800000 | 1385.42 |
1027296000000 | 1310.62 |
1027382400000 | 1251.12 |
1027468800000 | 1221.22 |
1027555200000 | 1269.07 |
1027641600000 | 1222.08 |
1027900800000 | 1315.78 |
1027987200000 | 1340.52 |
1028073600000 | 1365.57 |
1028160000000 | 1319.41 |
1028246400000 | 1295.02 |
1028505600000 | 1241.37 |
1028592000000 | 1254.45 |
1028678400000 | 1284.32 |
1028764800000 | 1295.87 |
1028851200000 | 1300.32 |
1029110400000 | 1328.37 |
1029196800000 | 1333.65 |
1029283200000 | 1325.04 |
1029369600000 | 1340.34 |
1029456000000 | 1338.34 |
1029715200000 | 1351.51 |
1029801600000 | 1353.34 |
1029888000000 | 1389.95 |
1029974400000 | 1380.79 |
1030060800000 | 1358.31 |
1030320000000 | 1345.98 |
1030406400000 | 1370.13 |
1030492800000 | 1341.22 |
1030579200000 | 1313.45 |
1030665600000 | 1316.6 |
1030924800000 | 1306.64 |
1031011200000 | 1269.12 |
1031097600000 | 1261.21 |
1031184000000 | 1250.84 |
1031270400000 | 1256.84 |
1031529600000 | 1250.55 |
1031616000000 | 1279.51 |
1031702400000 | 1318.88 |
1031788800000 | 1282.25 |
1031875200000 | 1251.34 |
1032134400000 | 1267.18 |
1032220800000 | 1267.16 |
1032307200000 | 1247.56 |
1032393600000 | 1239.3 |
1032480000000 | 1231.18 |
1032739200000 | 1183.43 |
1032825600000 | 1168.63 |
1032912000000 | 1190.77 |
1032998400000 | 1233.62 |
1033084800000 | 1222.87 |
1033344000000 | 1162.7 |
1033430400000 | 1171.05 |
1033516800000 | 1178.44 |
1033603200000 | 1167.01 |
1033689600000 | 1149.59 |
1033948800000 | 1111.36 |
1034035200000 | 1083.64 |
1034121600000 | 1074.62 |
1034208000000 | 1087.7 |
1034294400000 | 1176.56 |
1034553600000 | 1159.68 |
1034640000000 | 1257.63 |
1034726400000 | 1238.7 |
1034812800000 | 1247.82 |
1034899200000 | 1272.07 |
1035158400000 | 1267.38 |
1035244800000 | 1255.69 |
1035331200000 | 1221.93 |
1035417600000 | 1266.89 |
1035504000000 | 1252.68 |
1035763200000 | 1282.03 |
1035849600000 | 1249.87 |
1035936000000 | 1301.77 |
1036022400000 | 1336.17 |
1036108800000 | 1321.9 |
1036368000000 | 1357.79 |
1036454400000 | 1387.34 |
1036540800000 | 1395.09 |
1036627200000 | 1377.46 |
1036713600000 | 1391.03 |
1036972800000 | 1360.08 |
1037059200000 | 1399.52 |
1037145600000 | 1428.45 |
1037232000000 | 1465.12 |
1037318400000 | 1459.34 |
1037577600000 | 1483.04 |
1037664000000 | 1453.88 |
1037750400000 | 1456.31 |
1037836800000 | 1521.64 |
1037923200000 | 1535.24 |
1038182400000 | 1530.42 |
1038268800000 | 1503.21 |
1038355200000 | 1571.78 |
1038441600000 | 1588.75 |
1038528000000 | 1604.36 |
1038787200000 | 1585.8 |
1038873600000 | 1544.62 |
1038960000000 | 1541.59 |
1039046400000 | 1529.31 |
1039132800000 | 1524.89 |
1039392000000 | 1483.82 |
1039478400000 | 1514.52 |
1039564800000 | 1523.56 |
1039651200000 | 1512.85 |
1039737600000 | 1509.32 |
1039996800000 | 1502.64 |
1040083200000 | 1459.92 |
1040169600000 | 1425.84 |
1040256000000 | 1444.76 |
1040342400000 | 1450.09 |
1040601600000 | 1440.82 |
1040688000000 | 1443.34 |
1040774400000 | 1448.64 |
1040860800000 | 1457.87 |
1040947200000 | 1440.36 |
1041206400000 | 1438.2 |
1041292800000 | 1445.65 |
1041465600000 | 1476.26 |
1041552000000 | 1522.46 |
1041811200000 | 1528.16 |
1041897600000 | 1533.2 |
1041984000000 | 1497.68 |
1042070400000 | 1495.49 |
1042156800000 | 1487.16 |
1042416000000 | 1495.11 |
1042502400000 | 1519.27 |
1042588800000 | 1518.44 |
1042675200000 | 1523.9 |
1042761600000 | 1496.37 |
1043020800000 | 1524.3 |
1043107200000 | 1501.69 |
1043193600000 | 1493.42 |
1043280000000 | 1496.19 |
1043366400000 | 1495.53 |
1043625600000 | 1448.74 |
1043712000000 | 1406.33 |
1043798400000 | 1381.87 |
1043884800000 | 1393.87 |
1043971200000 | 1378.59 |
1044230400000 | 1411.21 |
1044316800000 | 1382.65 |
1044403200000 | 1393.6 |
1044489600000 | 1365.08 |
1044576000000 | 1357.8 |
1044835200000 | 1325.08 |
1044921600000 | 1372.3 |
1045008000000 | 1362.23 |
1045094400000 | 1398.14 |
1045180800000 | 1409.37 |
1045440000000 | 1435.59 |
1045526400000 | 1445.06 |
1045612800000 | 1448.43 |
1045699200000 | 1419.6 |
1045785600000 | 1413.15 |
1046044800000 | 1412.68 |
1046131200000 | 1375.78 |
1046217600000 | 1378.29 |
1046304000000 | 1393.25 |
1046390400000 | 1411.56 |
1046649600000 | 1424.05 |
1046736000000 | 1396.21 |
1046822400000 | 1393.55 |
1046908800000 | 1382.18 |
1046995200000 | 1372.54 |
1047254400000 | 1363.27 |
1047340800000 | 1357.1 |
1047427200000 | 1333.74 |
1047513600000 | 1342.95 |
1047600000000 | 1367.85 |
1047859200000 | 1386.23 |
1047945600000 | 1416.23 |
1048032000000 | 1420.87 |
1048118400000 | 1436.96 |
1048204800000 | 1452.66 |
1048464000000 | 1415.5 |
1048550400000 | 1414.16 |
1048636800000 | 1423.61 |
1048723200000 | 1399.78 |
1048809600000 | 1401.11 |
1049068800000 | 1378.58 |
1049155200000 | 1376.63 |
1049241600000 | 1403.75 |
1049328000000 | 1390.54 |
1049414400000 | 1392.36 |
1049673600000 | 1434.84 |
1049760000000 | 1431.54 |
1049846400000 | 1440.63 |
1049932800000 | 1425.78 |
1050019200000 | 1437.55 |
1050278400000 | 1283.89 |
1050364800000 | 1305.4 |
1050451200000 | 1314.72 |
1050537600000 | 1313.27 |
1050624000000 | 1308.37 |
1050883200000 | 1315.06 |
1050969600000 | 1330.08 |
1051056000000 | 1350.05 |
1051142400000 | 1511 |
1051228800000 | 1499 |
1051488000000 | 1518.91 |
1051574400000 | 1567.47 |
1051660800000 | 1576.62 |
1051747200000 | 1581.76 |
1051833600000 | 1584.7 |
1052092800000 | 1597.81 |
1052179200000 | 1623.68 |
1052265600000 | 1598.11 |
1052352000000 | 1572.58 |
1052438400000 | 1421.97 |
1052697600000 | 1443.27 |
1052784000000 | 1468.81 |
1052870400000 | 1445.25 |
1052956800000 | 1440.26 |
1053043200000 | 1462.89 |
1053302400000 | 1433.07 |
1053388800000 | 1433.23 |
1053475200000 | 1406.58 |
1053561600000 | 1413.8 |
1053648000000 | 1432.85 |
1053907200000 | 1428.39 |
1053993600000 | 1434.11 |
1054080000000 | 1458.34 |
1054166400000 | 1473.02 |
1054252800000 | 1467.47 |
1054512000000 | 1479.04 |
1054598400000 | 1452.34 |
1054684800000 | 1464.34 |
1054771200000 | 1487 |
1054857600000 | 1485.05 |
1055116800000 | 1486.48 |
1055203200000 | 1471.51 |
1055289600000 | 1513.24 |
1055376000000 | 1541.6 |
1055462400000 | 1513.02 |
1055721600000 | 1532.63 |
1055808000000 | 1561.24 |
1055894400000 | 1547.19 |
1055980800000 | 1521.92 |
1056067200000 | 1509.94 |
1056326400000 | 1481.47 |
1056412800000 | 1439.52 |
1056499200000 | 1441.2 |
1056585600000 | 1440.43 |
1056672000000 | 1470.87 |
1056931200000 | 1463.89 |
1057017600000 | 1450.26 |
1057104000000 | 1468.74 |
1057190400000 | 1491.48 |
1057276800000 | 1487.49 |
1057536000000 | 1508.46 |
1057622400000 | 1516.93 |
1057708800000 | 1521.9 |
1057795200000 | 1506.04 |
1057881600000 | 1499.93 |
1058140800000 | 1522.67 |
1058227200000 | 1509.52 |
1058313600000 | 1506.23 |
1058400000000 | 1497.94 |
1058486400000 | 1509.91 |
1058745600000 | 1517.55 |
1058832000000 | 1501.73 |
1058918400000 | 1528.97 |
1059004800000 | 1535.32 |
1059091200000 | 1533.79 |
1059350400000 | 1552.83 |
1059436800000 | 1537.62 |
1059523200000 | 1532.18 |
1059609600000 | 1526.34 |
1059696000000 | 1537.02 |
1059955200000 | 1558.16 |
1060041600000 | 1561.96 |
1060128000000 | 1534.79 |
1060214400000 | 1494.54 |
1060300800000 | 1493.25 |
1060560000000 | 1478.78 |
1060646400000 | 1497.35 |
1060732800000 | 1545.93 |
1060819200000 | 1552.53 |
1060905600000 | 1534.92 |
1061164800000 | 1535.99 |
1061251200000 | 1539.03 |
1061337600000 | 1538.49 |
1061424000000 | 1544.15 |
1061510400000 | 1532.55 |
1061769600000 | 1502.74 |
1061856000000 | 1481.03 |
1061942400000 | 1485.83 |
1062028800000 | 1486.79 |
1062115200000 | 1515.97 |
1062374400000 | 1558.46 |
1062460800000 | 1540.9 |
1062547200000 | 1581.24 |
1062633600000 | 1581.45 |
1062720000000 | 1605.99 |
1062979200000 | 1602.59 |
1063065600000 | 1620.04 |
1063152000000 | 1591.78 |
1063238400000 | 1607.59 |
1063324800000 | 1615.43 |
1063584000000 | 1619.89 |
1063670400000 | 1623.51 |
1063756800000 | 1648.53 |
1063843200000 | 1646.77 |
1063929600000 | 1656.58 |
1064188800000 | 1625.46 |
1064275200000 | 1625.46 |
1064361600000 | 1631.19 |
1064448000000 | 1608.84 |
1064534400000 | 1598.83 |
1064793600000 | 1608.7 |
1064880000000 | 1563.07 |
1064966400000 | 1580.59 |
1065052800000 | 1592.03 |
1065139200000 | 1624 |
1065398400000 | 1643.42 |
1065484800000 | 1637.83 |
1065571200000 | 1644.22 |
1065657600000 | 1655.44 |
1065744000000 | 1649.73 |
1066003200000 | 1652.2 |
1066089600000 | 1701.09 |
1066176000000 | 1701.99 |
1066262400000 | 1661.4 |
1066348800000 | 1671.46 |
1066608000000 | 1662.34 |
1066694400000 | 1678.39 |
1066780800000 | 1654.26 |
1066867200000 | 1665.22 |
1066953600000 | 1661.56 |
1067212800000 | 1677.62 |
1067299200000 | 1707.46 |
1067385600000 | 1710.6 |
1067472000000 | 1700.15 |
1067558400000 | 1687.73 |
1067817600000 | 1694.49 |
1067904000000 | 1706.18 |
1067990400000 | 1669.41 |
1068076800000 | 1667.88 |
1068163200000 | 1738.83 |
1068422400000 | 1728.83 |
1068508800000 | 1728.34 |
1068595200000 | 1751.28 |
1068681600000 | 1782.07 |
1068768000000 | 1797.1 |
1069027200000 | 1766.84 |
1069113600000 | 1794.82 |
1069200000000 | 1761.35 |
1069286400000 | 1760.29 |
1069372800000 | 1773.25 |
1069632000000 | 1771.99 |
1069718400000 | 1760.04 |
1069804800000 | 1765.63 |
1069891200000 | 1795.43 |
1069977600000 | 1796.23 |
1070236800000 | 1816.93 |
1070323200000 | 1837.66 |
1070409600000 | 1852.8 |
1070496000000 | 1866.8 |
1070582400000 | 1879.77 |
1070841600000 | 1860.7 |
1070928000000 | 1880.67 |
1071014400000 | 1860.44 |
1071100800000 | 1861.72 |
1071187200000 | 1869.7 |
1071446400000 | 1874.86 |
1071532800000 | 1847.06 |
1071619200000 | 1830.69 |
1071705600000 | 1840.19 |
1071792000000 | 1842.17 |
1072051200000 | 1848.31 |
1072137600000 | 1889.53 |
1072224000000 | 1895.49 |
1072310400000 | 1888.75 |
1072396800000 | 1889.4 |
1072656000000 | 1918.68 |
1072742400000 | 1915.54 |
1072828800000 | 1925.11 |
1073001600000 | 1965.93 |
1073260800000 | 1969.92 |
1073347200000 | 1974.28 |
1073433600000 | 1928.87 |
1073520000000 | 1948.85 |
1073606400000 | 1971.5 |
1073865600000 | 1973.44 |
1073952000000 | 1985.71 |
1074038400000 | 1986.66 |
1074124800000 | 2003.39 |
1074211200000 | 1975.87 |
1074470400000 | 1990.03 |
1074556800000 | 1992.86 |
1074643200000 | 1995.73 |
1074729600000 | 2016.28 |
1074816000000 | 2007.47 |
1075075200000 | 1995.05 |
1075161600000 | 2027.92 |
1075248000000 | 1984.35 |
1075334400000 | 1950.21 |
1075420800000 | 1953.18 |
1075680000000 | 1949 |
1075766400000 | 1971.68 |
1075852800000 | 1964.03 |
1075939200000 | 1970.48 |
1076025600000 | 2077.19 |
1076284800000 | 2093.24 |
1076371200000 | 2100.93 |
1076457600000 | 2103.35 |
1076544000000 | 2142.46 |
1076630400000 | 2129.5 |
1076889600000 | 2118.36 |
1076976000000 | 2137.15 |
1077062400000 | 2148.31 |
1077148800000 | 2142.27 |
1077235200000 | 2102.01 |
1077494400000 | 2084.17 |
1077580800000 | 2068.61 |
1077667200000 | 2048.66 |
1077753600000 | 2033.43 |
1077840000000 | 2018.04 |
1078099200000 | 2057.21 |
1078185600000 | 2055.6 |
1078272000000 | 2036.91 |
1078358400000 | 2057.67 |
1078444800000 | 2086.15 |
1078704000000 | 2071.34 |
1078790400000 | 2061.23 |
1078876800000 | 2023.98 |
1078963200000 | 1961.29 |
1079049600000 | 1949.56 |
1079308800000 | 1929.61 |
1079395200000 | 1959.69 |
1079481600000 | 1965.7 |
1079568000000 | 1954.32 |
1079654400000 | 1945.57 |
1079913600000 | 1911.06 |
1080000000000 | 1929.31 |
1080086400000 | 1895.34 |
1080172800000 | 1931.12 |
1080259200000 | 1916.66 |
1080518400000 | 1948.36 |
1080604800000 | 1936.51 |
1080691200000 | 1959.68 |
1080777600000 | 2010.58 |
1080864000000 | 2006.25 |
1081123200000 | 2011.76 |
1081209600000 | 1984.71 |
1081296000000 | 2022.15 |
1081382400000 | 2032.7 |
1081468800000 | 2032.7 |
1081728000000 | 2022.35 |
1081814400000 | 1987.26 |
1081900800000 | 1949.44 |
1081987200000 | 1949.81 |
1082073600000 | 1972.36 |
1082332800000 | 1965.26 |
1082419200000 | 2000.63 |
1082505600000 | 1974.58 |
1082592000000 | 1994.8 |
1082678400000 | 1996.28 |
1082937600000 | 1992.67 |
1083024000000 | 1982.27 |
1083110400000 | 1943 |
1083196800000 | 1946.12 |
1083283200000 | 1941.53 |
1083542400000 | 1953.87 |
1083628800000 | 1989.8 |
1083715200000 | 2017.3 |
1083801600000 | 1924.99 |
1083888000000 | 1912.28 |
1084147200000 | 1819.65 |
1084233600000 | 1849.97 |
1084320000000 | 1825.96 |
1084406400000 | 1852.15 |
1084492800000 | 1835.95 |
1084752000000 | 1824.39 |
1084838400000 | 1843.41 |
1084924800000 | 1905.85 |
1085011200000 | 1891.77 |
1085097600000 | 1891.03 |
1085356800000 | 1883.77 |
1085443200000 | 1887.36 |
1085529600000 | 1884.84 |
1085616000000 | 1927.06 |
1085702400000 | 1927.39 |
1085961600000 | 1927.39 |
1086048000000 | 1915.87 |
1086134400000 | 1948.25 |
1086220800000 | 1940.02 |
1086307200000 | 1957.81 |
1086566400000 | 1988.02 |
1086652800000 | 1983.47 |
1086739200000 | 1932.48 |
1086825600000 | 1923.44 |
1086912000000 | 1914.94 |
1087171200000 | 1910.81 |
1087257600000 | 1914.28 |
1087344000000 | 1922.65 |
1087430400000 | 1925.09 |
1087516800000 | 1943.39 |
1087776000000 | 1944.55 |
1087862400000 | 1926.65 |
1087948800000 | 1942.77 |
1088035200000 | 1975.8 |
1088121600000 | 1970.91 |
1088380800000 | 1980.82 |
1088467200000 | 1978.72 |
1088553600000 | 1975.9 |
1088640000000 | 1981.08 |
1088726400000 | 1986.6 |
1088985600000 | 1979.55 |
1089072000000 | 1958.3 |
1089158400000 | 1978.25 |
1089244800000 | 1985.12 |
1089331200000 | 1970.48 |
1089590400000 | 1956.46 |
1089676800000 | 1971.33 |
1089763200000 | 1991.54 |
1089849600000 | 1989.02 |
1089936000000 | 2000.99 |
1090195200000 | 1975.32 |
1090281600000 | 1964.7 |
1090368000000 | 1954.47 |
1090454400000 | 1920.44 |
1090540800000 | 1886.94 |
1090800000000 | 1891.11 |
1090886400000 | 1897.85 |
1090972800000 | 1884.73 |
1091059200000 | 1903.72 |
1091145600000 | 1904.84 |
1091404800000 | 1897.71 |
1091491200000 | 1908.92 |
1091577600000 | 1910.94 |
1091664000000 | 1926.17 |
1091750400000 | 1918.01 |
1092009600000 | 1893.1 |
1092096000000 | 1917.21 |
1092182400000 | 1886.11 |
1092268800000 | 1879.14 |
1092355200000 | 1863.55 |
1092614400000 | 1882.04 |
1092700800000 | 1884.47 |
1092787200000 | 1890.42 |
1092873600000 | 1901.8 |
1092960000000 | 1895.86 |
1093219200000 | 1914.16 |
1093305600000 | 1904.1 |
1093392000000 | 1911.37 |
1093478400000 | 1933.96 |
1093564800000 | 1920.59 |
1093824000000 | 1915.49 |
1093910400000 | 1923.18 |
1093996800000 | 1932.47 |
1094083200000 | 1931.08 |
1094169600000 | 1938.75 |
1094428800000 | 1953 |
1094515200000 | 1952.29 |
1094601600000 | 1965.06 |
1094688000000 | 1957.73 |
1094774400000 | 1986.72 |
1095033600000 | 2009.07 |
1095120000000 | 2014.86 |
1095206400000 | 1987.66 |
1095292800000 | 1987.03 |
1095379200000 | 1998.22 |
1095638400000 | 1998.15 |
1095724800000 | 2022.72 |
1095811200000 | 2017.94 |
1095897600000 | 2013.06 |
1095984000000 | 2005.19 |
1096243200000 | 2001.62 |
1096329600000 | 2005.25 |
1096416000000 | 2041.97 |
1096502400000 | 2065.19 |
1096588800000 | 2096.12 |
1096848000000 | 2089.89 |
1096934400000 | 2107.66 |
1097020800000 | 2100.89 |
1097107200000 | 2099.85 |
1097193600000 | 2114.81 |
1097452800000 | 2109.46 |
1097539200000 | 2084.53 |
1097625600000 | 2095.79 |
1097712000000 | 2097.03 |
1097798400000 | 2095.88 |
1098057600000 | 2115.72 |
1098144000000 | 2133.06 |
1098230400000 | 2120.91 |
1098316800000 | 2123.35 |
1098403200000 | 2129.21 |
1098662400000 | 2107.33 |
1098748800000 | 2118.41 |
1098835200000 | 2148.26 |
1098921600000 | 2148.9 |
1099008000000 | 2129.87 |
1099267200000 | 2148.95 |
1099353600000 | 2189.28 |
1099440000000 | 2201.73 |
1099526400000 | 2216.92 |
1099612800000 | 2234.62 |
1099872000000 | 2251.75 |
1099958400000 | 2256.15 |
1100044800000 | 2297.79 |
1100131200000 | 2319.57 |
1100217600000 | 2337.71 |
1100476800000 | 2347.44 |
1100563200000 | 2334.52 |
1100649600000 | 2363.6 |
1100736000000 | 2370.59 |
1100822400000 | 2370.61 |
1101081600000 | 2343.81 |
1101168000000 | 2351.24 |
1101254400000 | 2358.59 |
1101340800000 | 2402.03 |
1101427200000 | 2402.08 |
1101686400000 | 2414.84 |
1101772800000 | 2379.16 |
1101859200000 | 2427.85 |
1101945600000 | 2424.08 |
1102032000000 | 2435.1 |
1102291200000 | 2432.14 |
1102377600000 | 2437.77 |
1102464000000 | 2382.74 |
1102550400000 | 2367.02 |
1102636800000 | 2380.19 |
1102896000000 | 2429.09 |
1102982400000 | 2441.85 |
1103068800000 | 2462.86 |
1103155200000 | 2456.11 |
1103241600000 | 2429.39 |
1103500800000 | 2477.58 |
1103587200000 | 2476.52 |
1103673600000 | 2486.33 |
1103760000000 | 2515.99 |
1103846400000 | 2530.96 |
1104105600000 | 2550.17 |
1104192000000 | 2544.72 |
1104278400000 | 2551.3 |
1104364800000 | 2559.36 |
1104451200000 | 2547.31 |
1104710400000 | 2563.14 |
1104796800000 | 2525.43 |
1104883200000 | 2502.23 |
1104969600000 | 2474.44 |
1105056000000 | 2459.63 |
1105315200000 | 2496.22 |
1105401600000 | 2490.73 |
1105488000000 | 2471.24 |
1105574400000 | 2493 |
1105660800000 | 2480.74 |
1105920000000 | 2497.52 |
1106006400000 | 2490.21 |
1106092800000 | 2501.56 |
1106179200000 | 2456.92 |
1106265600000 | 2483.03 |
1106524800000 | 2450.96 |
1106611200000 | 2472.94 |
1106697600000 | 2499.55 |
1106784000000 | 2491.32 |
1106870400000 | 2464.12 |
1107129600000 | 2486.62 |
1107216000000 | 2499.24 |
1107302400000 | 2511.44 |
1107388800000 | 2489.86 |
1107475200000 | 2501.19 |
1107734400000 | 2487 |
1107820800000 | 2474.55 |
1107907200000 | 2459.56 |
1107993600000 | 2455.74 |
1108080000000 | 2479.36 |
1108339200000 | 2502.19 |
1108425600000 | 2527.4 |
1108512000000 | 2494.49 |
1108598400000 | 2494.36 |
1108684800000 | 2469.14 |
1108944000000 | 2484.86 |
1109030400000 | 2510.19 |
1109116800000 | 2504.94 |
1109203200000 | 2523.88 |
1109289600000 | 2543.74 |
1109548800000 | 2549.68 |
1109635200000 | 2541.81 |
1109721600000 | 2514.52 |
1109808000000 | 2552.03 |
1109894400000 | 2592.32 |
1110153600000 | 2577.8 |
1110240000000 | 2593.63 |
1110326400000 | 2581.04 |
1110412800000 | 2558.31 |
1110499200000 | 2576.23 |
1110758400000 | 2573.12 |
1110844800000 | 2582.14 |
1110931200000 | 2573.25 |
1111017600000 | 2569.96 |
1111104000000 | 2528.86 |
1111363200000 | 2505.58 |
1111449600000 | 2524.23 |
1111536000000 | 2474.05 |
1111622400000 | 2482.65 |
1111708800000 | 2482.65 |
1111968000000 | 2465.57 |
1112054400000 | 2461.41 |
1112140800000 | 2466.63 |
1112227200000 | 2478.37 |
1112313600000 | 2480.03 |
1112572800000 | 2446.46 |
1112659200000 | 2493.19 |
1112745600000 | 2515.33 |
1112832000000 | 2515.59 |
1112918400000 | 2506.97 |
1113177600000 | 2540.02 |
1113264000000 | 2518.61 |
1113350400000 | 2539.26 |
1113436800000 | 2517.79 |
1113523200000 | 2493.49 |
1113782400000 | 2459.45 |
1113868800000 | 2481.03 |
1113955200000 | 2471.15 |
1114041600000 | 2478.44 |
1114128000000 | 2507.5 |
1114387200000 | 2494.05 |
1114473600000 | 2480.38 |
1114560000000 | 2412.87 |
1114646400000 | 2376.57 |
1114732800000 | 2377.25 |
1114992000000 | 2394.98 |
1115078400000 | 2429.1 |
1115164800000 | 2464.74 |
1115251200000 | 2463.54 |
1115337600000 | 2443.55 |
1115596800000 | 2452.07 |
1115683200000 | 2434.1 |
1115769600000 | 2428.87 |
1115856000000 | 2421.23 |
1115942400000 | 2480.94 |
1116201600000 | 2461.6 |
1116288000000 | 2471.01 |
1116374400000 | 2494.35 |
1116460800000 | 2495.48 |
1116547200000 | 2482.3 |
1116806400000 | 2501.68 |
1116892800000 | 2512.1 |
1116979200000 | 2518.6 |
1117065600000 | 2529.9 |
1117152000000 | 2538.93 |
1117411200000 | 2525.69 |
1117497600000 | 2509.46 |
1117584000000 | 2508.82 |
1117670400000 | 2499.83 |
1117756800000 | 2498.01 |
1118016000000 | 2500.01 |
1118102400000 | 2510.93 |
1118188800000 | 2521.01 |
1118275200000 | 2484.93 |
1118361600000 | 2476.64 |
1118620800000 | 2450.85 |
1118707200000 | 2471.36 |
1118793600000 | 2467.37 |
1118880000000 | 2493.91 |
1118966400000 | 2534.84 |
1119225600000 | 2503.01 |
1119312000000 | 2508.15 |
1119398400000 | 2511.49 |
1119484800000 | 2491.15 |
1119571200000 | 2493.44 |
1119830400000 | 2453.81 |
1119916800000 | 2441.75 |
1120003200000 | 2450.44 |
1120089600000 | 2470.8 |
1120176000000 | 2459.44 |
1120435200000 | 2459.65 |
1120521600000 | 2468.27 |
1120608000000 | 2476.29 |
1120694400000 | 2437.16 |
1120780800000 | 2458.13 |
1121040000000 | 2512.88 |
1121126400000 | 2550.37 |
1121212800000 | 2574.05 |
1121299200000 | 2581.52 |
1121385600000 | 2563.28 |
1121644800000 | 2577.38 |
1121731200000 | 2555.14 |
1121817600000 | 2542.22 |
1121904000000 | 2598.59 |
1121990400000 | 2607.55 |
1122249600000 | 2599.74 |
1122336000000 | 2570.75 |
1122422400000 | 2595.8 |
1122508800000 | 2616.07 |
1122595200000 | 2635.4 |
1122854400000 | 2658.65 |
1122940800000 | 2699.56 |
1123027200000 | 2732.27 |
1123113600000 | 2746.67 |
1123200000000 | 2715.85 |
1123459200000 | 2715.28 |
1123545600000 | 2708.15 |
1123632000000 | 2741.4 |
1123718400000 | 2748.25 |
1123804800000 | 2724.1 |
1124064000000 | 2713.53 |
1124150400000 | 2693.73 |
1124236800000 | 2688.02 |
1124323200000 | 2650.51 |
1124409600000 | 2651.18 |
1124668800000 | 2672.77 |
1124755200000 | 2662.31 |
1124841600000 | 2634.89 |
1124928000000 | 2621.94 |
1125014400000 | 2614.19 |
1125273600000 | 2600.53 |
1125360000000 | 2575.35 |
1125446400000 | 2621.55 |
1125532800000 | 2677.39 |
1125619200000 | 2713.46 |
1125878400000 | 2702.92 |
1125964800000 | 2708.47 |
1126051200000 | 2716.17 |
1126137600000 | 2683.08 |
1126224000000 | 2689.08 |
1126483200000 | 2682.72 |
1126569600000 | 2659.6 |
1126656000000 | 2674.23 |
1126742400000 | 2664.7 |
1126828800000 | 2664.19 |
1127088000000 | 2666.73 |
1127174400000 | 2675.84 |
1127260800000 | 2659.18 |
1127347200000 | 2656.44 |
1127433600000 | 2629.75 |
1127692800000 | 2647.1 |
1127779200000 | 2639.57 |
1127865600000 | 2669.15 |
1127952000000 | 2678.19 |
1128038400000 | 2708.65 |
1128297600000 | 2697.89 |
1128384000000 | 2706.84 |
1128470400000 | 2686.23 |
1128556800000 | 2697.72 |
1128643200000 | 2687.22 |
1128902400000 | 2687.02 |
1128988800000 | 2677.21 |
1129075200000 | 2667.28 |
1129161600000 | 2596.29 |
1129248000000 | 2602.8 |
1129507200000 | 2585.12 |
1129593600000 | 2568.04 |
1129680000000 | 2542.1 |
1129766400000 | 2536.39 |
1129852800000 | 2518.72 |
1130112000000 | 2536.77 |
1130198400000 | 2587.77 |
1130284800000 | 2592.76 |
1130371200000 | 2575.42 |
1130457600000 | 2564.8 |
1130716800000 | 2596.44 |
1130803200000 | 2594.7 |
1130889600000 | 2605.37 |
1130976000000 | 2639.94 |
1131062400000 | 2582.11 |
1131321600000 | 2577.62 |
1131408000000 | 2584.4 |
1131494400000 | 2578.94 |
1131580800000 | 2564.16 |
1131667200000 | 2620.38 |
1131926400000 | 2613.9 |
1132012800000 | 2592.13 |
1132099200000 | 2605.4 |
1132185600000 | 2633.45 |
1132272000000 | 2644.69 |
1132531200000 | 2665.41 |
1132617600000 | 2672.62 |
1132704000000 | 2705.57 |
1132790400000 | 2701.57 |
1132876800000 | 2722.72 |
1133136000000 | 2734.99 |
1133222400000 | 2704.5 |
1133308800000 | 2690.48 |
1133395200000 | 2717.06 |
1133481600000 | 2758.41 |
1133740800000 | 2756.15 |
1133827200000 | 2779.58 |
1133913600000 | 2746.26 |
1134000000000 | 2773.37 |
1134086400000 | 2783.82 |
1134345600000 | 2791.83 |
1134432000000 | 2809.36 |
1134518400000 | 2824.24 |
1134604800000 | 2791.56 |
1134691200000 | 2831.39 |
1134950400000 | 2829.92 |
1135036800000 | 2819.29 |
1135123200000 | 2818.54 |
1135209600000 | 2818.36 |
1135296000000 | 2840.64 |
1135555200000 | 2840.64 |
1135641600000 | 2840.8 |
1135728000000 | 2871.08 |
1135814400000 | 2871.69 |
1135900800000 | 2855.69 |
1136160000000 | 2851.23 |
1136246400000 | 2912.53 |
1136332800000 | 2969.9 |
1136419200000 | 2972.77 |
1136505600000 | 2989.4 |
1136764800000 | 2989.73 |
1136851200000 | 2964.62 |
1136937600000 | 2983.11 |
1137024000000 | 2990.39 |
1137110400000 | 2984.57 |
1137369600000 | 3016.86 |
1137456000000 | 2988.05 |
1137542400000 | 2938 |
1137628800000 | 2965.45 |
1137715200000 | 2947.98 |
1137974400000 | 3008.86 |
1138060800000 | 2994.35 |
1138147200000 | 3025.88 |
1138233600000 | 3022.13 |
1138320000000 | 3022.14 |
1138579200000 | 3026.73 |
1138665600000 | 3042.91 |
1138752000000 | 3052.15 |
1138838400000 | 3035.32 |
1138924800000 | 3011.14 |
1139184000000 | 3022.42 |
1139270400000 | 2988.42 |
1139356800000 | 2979.65 |
1139443200000 | 3042.45 |
1139529600000 | 3017.49 |
1139788800000 | 3015.36 |
1139875200000 | 3023.74 |
1139961600000 | 3063.39 |
1140048000000 | 3069.3 |
1140134400000 | 3109.56 |
1140393600000 | 3129.57 |
1140480000000 | 3114.68 |
1140566400000 | 3117.56 |
1140652800000 | 3126.41 |
1140739200000 | 3132.8 |
1140998400000 | 3135.38 |
1141084800000 | 3088.58 |
1141171200000 | 3115.76 |
1141257600000 | 3118.91 |
1141344000000 | 3156.27 |
1141603200000 | 3191.91 |
1141689600000 | 3125.4 |
1141776000000 | 3092.04 |
1141862400000 | 3142.16 |
1141948800000 | 3131.27 |
1142208000000 | 3158.11 |
1142294400000 | 3201.74 |
1142380800000 | 3203.37 |
1142467200000 | 3231.65 |
1142553600000 | 3270.09 |
1142812800000 | 3279.17 |
1142899200000 | 3239.46 |
1142985600000 | 3276.18 |
1143072000000 | 3272.37 |
1143158400000 | 3265.79 |
1143417600000 | 3257.09 |
1143504000000 | 3262.69 |
1143590400000 | 3234.93 |
1143676800000 | 3312.84 |
1143763200000 | 3292.95 |
1144022400000 | 3380.38 |
1144108800000 | 3425.45 |
1144195200000 | 3463.69 |
1144281600000 | 3471.68 |
1144368000000 | 3419.82 |
1144627200000 | 3412 |
1144713600000 | 3401.68 |
1144800000000 | 3373.45 |
1144886400000 | 3379.67 |
1144972800000 | 3379.67 |
1145232000000 | 3440.17 |
1145318400000 | 3454.62 |
1145404800000 | 3540.79 |
1145491200000 | 3541.68 |
1145577600000 | 3591.91 |
1145836800000 | 3601.29 |
1145923200000 | 3577.68 |
1146009600000 | 3609.48 |
1146096000000 | 3606.49 |
1146182400000 | 3604.21 |
1146441600000 | 3618.19 |
1146528000000 | 3636.09 |
1146614400000 | 3633.26 |
1146700800000 | 3665.03 |
1146787200000 | 3692.1 |
1147046400000 | 3696.73 |
1147132800000 | 3684.3 |
1147219200000 | 3694.2 |
1147305600000 | 3686.79 |
1147392000000 | 3601.78 |
1147651200000 | 3514.83 |
1147737600000 | 3492.51 |
1147824000000 | 3357.46 |
1147910400000 | 3296.57 |
1147996800000 | 3280.33 |
1148256000000 | 3124.07 |
1148342400000 | 3335.09 |
1148428800000 | 3258.83 |
1148515200000 | 3263.17 |
1148601600000 | 3407.12 |
1148860800000 | 3418.33 |
1148947200000 | 3359.08 |
1149033600000 | 3381.27 |
1149120000000 | 3422.83 |
1149206400000 | 3454.67 |
1149465600000 | 3454.75 |
1149552000000 | 3414.27 |
1149638400000 | 3325.7 |
1149724800000 | 3149.94 |
1149811200000 | 3210.53 |
1150070400000 | 3152.38 |
1150156800000 | 3013.4 |
1150243200000 | 3060.3 |
1150329600000 | 3194.07 |
1150416000000 | 3148.75 |
1150675200000 | 3172.06 |
1150761600000 | 3188.56 |
1150848000000 | 3245.45 |
1150934400000 | 3222.58 |
1151020800000 | 3210.73 |
1151280000000 | 3110.89 |
1151366400000 | 3065.81 |
1151452800000 | 3049.44 |
1151539200000 | 3125.39 |
1151625600000 | 3246.91 |
1151884800000 | 3273.48 |
1151971200000 | 3306.34 |
1152057600000 | 3242.96 |
1152144000000 | 3270.19 |
1152230400000 | 3273.16 |
1152489600000 | 3245.28 |
1152576000000 | 3242.46 |
1152662400000 | 3220.14 |
1152748800000 | 3151.35 |
1152835200000 | 3065.35 |
1153094400000 | 2982.1 |
1153180800000 | 2925.46 |
1153267200000 | 3062.89 |
1153353600000 | 3057.99 |
1153440000000 | 3027.27 |
1153699200000 | 3063.61 |
1153785600000 | 3086.31 |
1153872000000 | 3146.68 |
1153958400000 | 3221.09 |
1154044800000 | 3234.81 |
1154304000000 | 3233.53 |
1154390400000 | 3180.66 |
1154476800000 | 3236.18 |
1154563200000 | 3203.57 |
1154649600000 | 3257.36 |
1154908800000 | 3204.77 |
1154995200000 | 3223.12 |
1155081600000 | 3282.15 |
1155168000000 | 3161.45 |
1155254400000 | 3162.36 |
1155513600000 | 3177.76 |
1155600000000 | 3200.53 |
1155686400000 | 3240.07 |
1155772800000 | 3274.14 |
1155859200000 | 3246.62 |
1156118400000 | 3283.88 |
1156204800000 | 3274.78 |
1156291200000 | 3237.88 |
1156377600000 | 3234.66 |
1156464000000 | 3194.09 |
1156723200000 | 3226.7 |
1156809600000 | 3242.85 |
1156896000000 | 3268.17 |
1156982400000 | 3258.1 |
1157068800000 | 3238.38 |
1157328000000 | 3320.19 |
1157414400000 | 3302.75 |
1157500800000 | 3270.12 |
1157587200000 | 3208.51 |
1157673600000 | 3226.54 |
1157932800000 | 3219.94 |
1158019200000 | 3277.5 |
1158105600000 | 3316.28 |
1158192000000 | 3361.25 |
1158278400000 | 3357.83 |
1158537600000 | 3388.02 |
1158624000000 | 3383.55 |
1158710400000 | 3375.96 |
1158796800000 | 3384.78 |
1158883200000 | 3344.01 |
1159142400000 | 3265.75 |
1159228800000 | 3308.18 |
1159315200000 | 3370.4 |
1159401600000 | 3371.35 |
1159488000000 | 3345.23 |
1159747200000 | 3379.21 |
1159833600000 | 3353.16 |
1159920000000 | 3375.48 |
1160006400000 | 3440.03 |
1160092800000 | 3411.66 |
1160352000000 | 3417.99 |
1160438400000 | 3450.47 |
1160524800000 | 3461.05 |
1160611200000 | 3519.03 |
1160697600000 | 3488.68 |
1160956800000 | 3517.8 |
1161043200000 | 3462.29 |
1161129600000 | 3508.69 |
1161216000000 | 3518.77 |
1161302400000 | 3547.64 |
1161561600000 | 3555.04 |
1161648000000 | 3538.28 |
1161734400000 | 3599.67 |
1161820800000 | 3605.29 |
1161907200000 | 3604.06 |
1162166400000 | 3568.33 |
1162252800000 | 3583.63 |
1162339200000 | 3665.19 |
1162425600000 | 3617.67 |
1162512000000 | 3621.25 |
1162771200000 | 3698.15 |
1162857600000 | 3734.79 |
1162944000000 | 3737.85 |
1163030400000 | 3755.04 |
1163116800000 | 3767.8 |
1163376000000 | 3763.91 |
1163462400000 | 3761.16 |
1163548800000 | 3783.8 |
1163635200000 | 3776.9 |
1163721600000 | 3700.4 |
1163980800000 | 3729.28 |
1164067200000 | 3733.9 |
1164153600000 | 3795.96 |
1164240000000 | 3801.51 |
1164326400000 | 3794.4 |
1164585600000 | 3703.14 |
1164672000000 | 3677.41 |
1164758400000 | 3773.8 |
1164844800000 | 3766.72 |
1164931200000 | 3778.64 |
1165190400000 | 3820.23 |
1165276800000 | 3870.88 |
1165363200000 | 3844.07 |
1165449600000 | 3884.42 |
1165536000000 | 3897.76 |
1165795200000 | 3920.25 |
1165881600000 | 3980.97 |
1165968000000 | 3993.49 |
1166054400000 | 3972.64 |
1166140800000 | 3991.44 |
1166400000000 | 3994.97 |
1166486400000 | 3992.08 |
1166572800000 | 4067.9 |
1166659200000 | 4083.05 |
1166745600000 | 4080.54 |
1167004800000 | 4080.54 |
1167091200000 | 4062.57 |
1167177600000 | 4090.2 |
1167264000000 | 4096.05 |
1167350400000 | 4139.01 |
1167696000000 | 4221.43 |
1167782400000 | 4143.71 |
1167868800000 | 3996.04 |
1167955200000 | 3970.55 |
1168214400000 | 3974.29 |
1168300800000 | 3945.73 |
1168387200000 | 3899.97 |
1168473600000 | 3977.21 |
1168560000000 | 4005.38 |
1168819200000 | 4056.27 |
1168905600000 | 4049.21 |
1168992000000 | 4049.36 |
1169078400000 | 4033.32 |
1169164800000 | 4062.27 |
1169424000000 | 4073.11 |
1169510400000 | 4119.8 |
1169596800000 | 4114.63 |
1169683200000 | 4121.44 |
1169769600000 | 4046.31 |
1170028800000 | 4098.79 |
1170115200000 | 4172.41 |
1170201600000 | 4154.92 |
1170288000000 | 4222.08 |
1170374400000 | 4193.96 |
1170633600000 | 4163.93 |
1170720000000 | 4188.69 |
1170806400000 | 4263.25 |
1170892800000 | 4202.86 |
1170979200000 | 4208.73 |
1171238400000 | 4141.16 |
1171324800000 | 4183.27 |
1171411200000 | 4328.66 |
1171497600000 | 4283.02 |
1171584000000 | 4265.9 |
1171843200000 | 4324.62 |
1171929600000 | 4287.56 |
1172016000000 | 4264.17 |
1172102400000 | 4287.78 |
1172188800000 | 4339.31 |
1172448000000 | 4407.98 |
1172534400000 | 4235.04 |
1172620800000 | 4131.9 |
1172707200000 | 4094.88 |
1172793600000 | 4117.04 |
1173052800000 | 4026.62 |
1173139200000 | 4065.93 |
1173225600000 | 4118.93 |
1173312000000 | 4183.63 |
1173398400000 | 4181.61 |
1173657600000 | 4202.58 |
1173744000000 | 4171.45 |
1173830400000 | 3996.6 |
1173916800000 | 4162.36 |
1174003200000 | 4163.22 |
1174262400000 | 4215.54 |
1174348800000 | 4273.41 |
1174435200000 | 4302.75 |
1174521600000 | 4369.95 |
1174608000000 | 4378.98 |
1174867200000 | 4353.58 |
1174953600000 | 4382.24 |
1175040000000 | 4332.97 |
1175126400000 | 4394.07 |
1175212800000 | 4416.94 |
1175472000000 | 4480.94 |
1175558400000 | 4544.43 |
1175644800000 | 4535.2 |
1175731200000 | 4555.42 |
1175817600000 | 4555.42 |
1176076800000 | 4525.11 |
1176163200000 | 4616.03 |
1176249600000 | 4586.88 |
1176336000000 | 4607.45 |
1176422400000 | 4615.88 |
1176681600000 | 4705.23 |
1176768000000 | 4700.27 |
1176854400000 | 4646.17 |
1176940800000 | 4631.23 |
1177027200000 | 4717.14 |
1177286400000 | 4738.78 |
1177372800000 | 4666.72 |
1177459200000 | 4704.96 |
1177545600000 | 4700.91 |
1177632000000 | 4717.39 |
1177891200000 | 4745.82 |
1177977600000 | 4741.58 |
1178064000000 | 4755.08 |
1178150400000 | 4671.29 |
1178236800000 | 4717.35 |
1178496000000 | 4759.97 |
1178582400000 | 4616.07 |
1178668800000 | 4623.41 |
1178755200000 | 4552.58 |
1178841600000 | 4589.52 |
1179100800000 | 4601.73 |
1179187200000 | 4603.33 |
1179273600000 | 4617.19 |
1179360000000 | 4572.63 |
1179446400000 | 4610.49 |
1179705600000 | 4590.55 |
1179792000000 | 4624.15 |
1179878400000 | 4710.13 |
1179964800000 | 4681.73 |
1180051200000 | 4673.4 |
1180310400000 | 4698.74 |
1180396800000 | 4650.45 |
1180483200000 | 4564.01 |
1180569600000 | 4652.5 |
1180656000000 | 4650.92 |
1180915200000 | 4643.59 |
1181001600000 | 4677.12 |
1181088000000 | 4657.26 |
1181174400000 | 4487.65 |
1181260800000 | 4472.72 |
1181520000000 | 4492.89 |
1181606400000 | 4375.61 |
1181692800000 | 4404.23 |
1181779200000 | 4447.31 |
1181865600000 | 4492.43 |
1182124800000 | 4499.1 |
1182211200000 | 4491.71 |
1182297600000 | 4579.61 |
1182384000000 | 4500.38 |
1182470400000 | 4522.1 |
1182729600000 | 4487.97 |
1182816000000 | 4470.86 |
1182902400000 | 4452.37 |
1182988800000 | 4538.37 |
1183075200000 | 4525.73 |
1183334400000 | 4566.79 |
1183420800000 | 4643.57 |
1183507200000 | 4690.58 |
1183593600000 | 4664.28 |
1183680000000 | 4686.05 |
1183939200000 | 4712.43 |
1184025600000 | 4719.28 |
1184112000000 | 4758.19 |
1184198400000 | 4790.65 |
1184284800000 | 4793.28 |
1184544000000 | 4816.99 |
1184630400000 | 4804.18 |
1184716800000 | 4767.77 |
1184803200000 | 4840.42 |
1184889600000 | 4836.1 |
1185148800000 | 4881.36 |
1185235200000 | 4794.58 |
1185321600000 | 4718.59 |
1185408000000 | 4536.76 |
1185494400000 | 4547.45 |
1185753600000 | 4593.14 |
1185840000000 | 4657 |
1185926400000 | 4544.58 |
1186012800000 | 4598.24 |
1186099200000 | 4573.39 |
1186358400000 | 4492.54 |
1186444800000 | 4502.09 |
1186531200000 | 4605.11 |
1186617600000 | 4435.04 |
1186704000000 | 4246.84 |
1186963200000 | 4324.33 |
1187049600000 | 4268.95 |
1187136000000 | 4202.26 |
1187222400000 | 3989.2 |
1187308800000 | 4109.37 |
1187568000000 | 4142.69 |
1187654400000 | 4123.69 |
1187740800000 | 4212.11 |
1187827200000 | 4271.47 |
1187913600000 | 4361.73 |
1188172800000 | 4328.85 |
1188259200000 | 4227.06 |
1188345600000 | 4293.43 |
1188432000000 | 4320.47 |
1188518400000 | 4376.62 |
1188777600000 | 4377.71 |
1188864000000 | 4399.55 |
1188950400000 | 4301.12 |
1189036800000 | 4321.44 |
1189123200000 | 4207.29 |
1189382400000 | 4124.61 |
1189468800000 | 4232.58 |
1189555200000 | 4294.36 |
1189641600000 | 4381.24 |
1189728000000 | 4314.29 |
1189987200000 | 4204.92 |
1190073600000 | 4299.08 |
1190160000000 | 4470.43 |
1190246400000 | 4466.31 |
1190332800000 | 4500.04 |
1190592000000 | 4468.76 |
1190678400000 | 4385.77 |
1190764800000 | 4440.54 |
1190851200000 | 4504.4 |
1190937600000 | 4567.41 |
1191196800000 | 4617.13 |
1191283200000 | 4581 |
1191369600000 | 4602.15 |
1191456000000 | 4614.41 |
1191542400000 | 4686.45 |
1191801600000 | 4664.62 |
1191888000000 | 4669.67 |
1191974400000 | 4724.89 |
1192060800000 | 4784.53 |
1192147200000 | 4742.47 |
1192406400000 | 4753.64 |
1192492800000 | 4658.45 |
1192579200000 | 4692.32 |
1192665600000 | 4637.8 |
1192752000000 | 4547.99 |
1193011200000 | 4368.37 |
1193097600000 | 4578.55 |
1193184000000 | 4496.71 |
1193270400000 | 4653.91 |
1193356800000 | 4688.32 |
1193616000000 | 4728.23 |
1193702400000 | 4642.83 |
1193788800000 | 4730.59 |
1193875200000 | 4663.1 |
1193961600000 | 4636.62 |
1194220800000 | 4606.69 |
1194307200000 | 4678.95 |
1194393600000 | 4667.8 |
1194480000000 | 4684.81 |
1194566400000 | 4558.28 |
1194825600000 | 4515.56 |
1194912000000 | 4448.91 |
1194998400000 | 4545.6 |
1195084800000 | 4417.89 |
1195171200000 | 4387.8 |
1195430400000 | 4222.83 |
1195516800000 | 4341.53 |
1195603200000 | 4239.25 |
1195689600000 | 4275.16 |
1195776000000 | 4324.12 |
1196035200000 | 4399.41 |
1196121600000 | 4324.89 |
1196208000000 | 4430.62 |
1196294400000 | 4482.7 |
1196380800000 | 4475.95 |
1196640000000 | 4436.11 |
1196726400000 | 4338.01 |
1196812800000 | 4409.09 |
1196899200000 | 4409.56 |
1196985600000 | 4488.74 |
1197244800000 | 4539.09 |
1197331200000 | 4542.63 |
1197417600000 | 4516.26 |
1197504000000 | 4326.53 |
1197590400000 | 4309.76 |
1197849600000 | 4153.05 |
1197936000000 | 4149.69 |
1198022400000 | 4134.88 |
1198108800000 | 4088.56 |
1198195200000 | 4156.48 |
1198454400000 | 4152.09 |
1198540800000 | 4148.28 |
1198627200000 | 4200.14 |
1198713600000 | 4186.23 |
1198800000000 | 4275.72 |
1199059200000 | 4252.59 |
1199232000000 | 4215.06 |
1199318400000 | 4212.44 |
1199404800000 | 4097.08 |
1199664000000 | 4047.37 |
1199750400000 | 4089.62 |
1199836800000 | 4007.99 |
1199923200000 | 3983.36 |
1200009600000 | 3947.27 |
1200268800000 | 4021.89 |
1200355200000 | 3866.78 |
1200441600000 | 3811.96 |
1200528000000 | 3812.32 |
1200614400000 | 3741.07 |
1200873600000 | 3559.2 |
1200960000000 | 3722.53 |
1201046400000 | 3626.36 |
1201132800000 | 3792.93 |
1201219200000 | 3791.11 |
1201478400000 | 3754.74 |
1201564800000 | 3830.43 |
1201651200000 | 3838.58 |
1201737600000 | 3806.19 |
1201824000000 | 3962.62 |
1202083200000 | 4034.11 |
1202169600000 | 3846.11 |
1202256000000 | 3869.52 |
1202342400000 | 3693 |
1202428800000 | 3704.46 |
1202688000000 | 3661.59 |
1202774400000 | 3807.22 |
1202860800000 | 3810.14 |
1202947200000 | 3851.09 |
1203033600000 | 3859.92 |
1203292800000 | 3924.83 |
1203379200000 | 3942.6 |
1203465600000 | 3890.27 |
1203552000000 | 3988.71 |
1203638400000 | 3960.57 |
1203897600000 | 4021 |
1203984000000 | 4104.01 |
1204070400000 | 4179.46 |
1204156800000 | 4123.13 |
1204243200000 | 4115.84 |
1204502400000 | 4057.14 |
1204588800000 | 3959.84 |
1204675200000 | 4097.61 |
1204761600000 | 4070.91 |
1204848000000 | 4024.62 |
1205107200000 | 3951.49 |
1205193600000 | 4002.44 |
1205280000000 | 4091.75 |
1205366400000 | 4035.65 |
1205452800000 | 4025.27 |
1205712000000 | 3888.57 |
1205798400000 | 4041.18 |
1205884800000 | 3969.94 |
1205971200000 | 3848.61 |
1206057600000 | 3848.61 |
1206316800000 | 3840.83 |
1206403200000 | 4054.81 |
1206489600000 | 4120.4 |
1206576000000 | 4215.7 |
1206662400000 | 4186.32 |
1206921600000 | 4229.62 |
1207008000000 | 4328.12 |
1207094400000 | 4341.71 |
1207180800000 | 4316.03 |
1207267200000 | 4283.71 |
1207526400000 | 4357.7 |
1207612800000 | 4283.56 |
1207699200000 | 4309.18 |
1207785600000 | 4308.49 |
1207872000000 | 4234.16 |
1208131200000 | 4213.17 |
1208217600000 | 4175.94 |
1208304000000 | 4266.31 |
1208390400000 | 4214.18 |
1208476800000 | 4225.75 |
1208736000000 | 4252.4 |
1208822400000 | 4299.25 |
1208908800000 | 4311.84 |
1208995200000 | 4238.47 |
1209081600000 | 4264.47 |
1209340800000 | 4291.38 |
1209427200000 | 4200.44 |
1209513600000 | 4189.07 |
1209600000000 | 4150.44 |
1209686400000 | 4227.1 |
1209945600000 | 4268.1 |
1210032000000 | 4319.23 |
1210118400000 | 4334.54 |
1210204800000 | 4357.31 |
1210291200000 | 4296.71 |
1210550400000 | 4366.22 |
1210636800000 | 4340.49 |
1210723200000 | 4339.09 |
1210809600000 | 4362.4 |
1210896000000 | 4436.98 |
1211155200000 | 4474.63 |
1211241600000 | 4409.97 |
1211328000000 | 4460.33 |
1211414400000 | 4452.15 |
1211500800000 | 4393.79 |
1211760000000 | 4412.69 |
1211846400000 | 4374.66 |
1211932800000 | 4359.61 |
1212019200000 | 4328.14 |
1212105600000 | 4322.84 |
1212364800000 | 4278.02 |
1212451200000 | 4291.24 |
1212537600000 | 4224.05 |
1212624000000 | 4216.8 |
1212710400000 | 4270.74 |
1212969600000 | 4146.96 |
1213056000000 | 4034.05 |
1213142400000 | 3979.63 |
1213228800000 | 3980.83 |
1213315200000 | 3997.77 |
1213574400000 | 4075.5 |
1213660800000 | 4109.76 |
1213747200000 | 3985.34 |
1213833600000 | 3959.9 |
1213920000000 | 3989.82 |
1214179200000 | 3895.94 |
1214265600000 | 3835.77 |
1214352000000 | 3881.22 |
1214438400000 | 3792.9 |
1214524800000 | 3789.12 |
1214784000000 | 3773.98 |
1214870400000 | 3651.76 |
1214956800000 | 3660.27 |
1215043200000 | 3632.47 |
1215129600000 | 3629.59 |
1215388800000 | 3679.33 |
1215475200000 | 3572.18 |
1215561600000 | 3657.56 |
1215648000000 | 3587.16 |
1215734400000 | 3522.79 |
1215993600000 | 3558.81 |
1216080000000 | 3500.83 |
1216166400000 | 3479.21 |
1216252800000 | 3630.14 |
1216339200000 | 3733.53 |
1216598400000 | 3734.15 |
1216684800000 | 3651.4 |
1216771200000 | 3671.8 |
1216857600000 | 3506.25 |
1216944000000 | 3496.75 |
1217203200000 | 3525.72 |
1217289600000 | 3478.62 |
1217376000000 | 3544.46 |
1217462400000 | 3547.52 |
1217548800000 | 3479.73 |
1217808000000 | 3455.33 |
1217894400000 | 3538.37 |
1217980800000 | 3614.26 |
1218067200000 | 3628.53 |
1218153600000 | 3586.48 |
1218412800000 | 3661.67 |
1218499200000 | 3630.75 |
1218585600000 | 3560.26 |
1218672000000 | 3592.15 |
1218758400000 | 3544.27 |
1219017600000 | 3550.98 |
1219104000000 | 3389.43 |
1219190400000 | 3408.48 |
1219276800000 | 3435.2 |
1219363200000 | 3540.73 |
1219622400000 | 3465.86 |
1219708800000 | 3456.1 |
1219795200000 | 3463.23 |
1219881600000 | 3544.93 |
1219968000000 | 3509.79 |
1220227200000 | 3508.21 |
1220313600000 | 3532.27 |
1220400000000 | 3486.48 |
1220486400000 | 3356.29 |
1220572800000 | 3259.07 |
1220832000000 | 3381.67 |
1220918400000 | 3284.55 |
1221004800000 | 3243.22 |
1221091200000 | 3134.91 |
1221177600000 | 3233.65 |
1221436800000 | 3142.15 |
1221523200000 | 3052.28 |
1221609600000 | 2961.7 |
1221696000000 | 3012.95 |
1221782400000 | 3254.61 |
1222041600000 | 3282.63 |
1222128000000 | 3218.3 |
1222214400000 | 3164.05 |
1222300800000 | 3244.12 |
1222387200000 | 3173.75 |
1222646400000 | 2957.6 |
1222732800000 | 2876.87 |
1222819200000 | 2900.7 |
1222905600000 | 2810.76 |
1222992000000 | 2852.36 |
1223251200000 | 2575.72 |
1223337600000 | 2582.64 |
1223424000000 | 2422.53 |
1223510400000 | 2416.39 |
1223596800000 | 2298.73 |
1223856000000 | 2513.64 |
1223942400000 | 2552.58 |
1224028800000 | 2333.18 |
1224115200000 | 2184.95 |
1224201600000 | 2208.71 |
1224460800000 | 2255.31 |
1224547200000 | 2251.96 |
1224633600000 | 2109.09 |
1224720000000 | 2077.18 |
1224806400000 | 1931.94 |
1225065600000 | 1829.21 |
1225152000000 | 1869.84 |
1225238400000 | 2116.52 |
1225324800000 | 2209.25 |
1225411200000 | 2153.23 |
1225670400000 | 2303.43 |
1225756800000 | 2491.11 |
1225843200000 | 2427.59 |
1225929600000 | 2252.83 |
1226016000000 | 2309.85 |
1226275200000 | 2352.81 |
1226361600000 | 2176.39 |
1226448000000 | 2103.18 |
1226534400000 | 2112.21 |
1226620800000 | 2127.22 |
1226880000000 | 2072.17 |
1226966400000 | 2035.79 |
1227052800000 | 1921.17 |
1227139200000 | 1837.93 |
1227225600000 | 1767.66 |
1227484800000 | 1996.79 |
1227571200000 | 2085.65 |
1227657600000 | 2010.71 |
1227744000000 | 2074.81 |
1227830400000 | 2035.15 |
1228089600000 | 1874.78 |
1228176000000 | 1963.41 |
1228262400000 | 1987.37 |
1228348800000 | 1996.64 |
1228435200000 | 1886.52 |
1228694400000 | 2155.27 |
1228780800000 | 2182.46 |
1228867200000 | 2239.58 |
1228953600000 | 2225.62 |
1229040000000 | 2169.02 |
1229299200000 | 2135.4 |
1229385600000 | 2162.37 |
1229472000000 | 2268.2 |
1229558400000 | 2331.04 |
1229644800000 | 2228.48 |
1229904000000 | 2162.5 |
1229990400000 | 2136.26 |
1230076800000 | 2118.34 |
1230163200000 | 2118.34 |
1230249600000 | 2127.97 |
1230508800000 | 2207.26 |
1230595200000 | 2242.58 |
1230681600000 | 2195.91 |
1230854400000 | 2323.21 |
1231113600000 | 2288.06 |
1231200000000 | 2284.57 |
1231286400000 | 2351.56 |
1231372800000 | 2318.15 |
1231459200000 | 2248.57 |
1231718400000 | 2161.8 |
1231804800000 | 2077.41 |
1231891200000 | 1937.87 |
1231977600000 | 1946.97 |
1232064000000 | 2026.88 |
1232323200000 | 1986.11 |
1232409600000 | 1901.02 |
1232496000000 | 1951.31 |
1232582400000 | 1969.81 |
1232668800000 | 1934.28 |
1232928000000 | 2078.57 |
1233014400000 | 2057 |
1233100800000 | 2127.55 |
1233187200000 | 2039.03 |
1233273600000 | 1977.25 |
1233532800000 | 1914.44 |
1233619200000 | 1986.49 |
1233705600000 | 2061.85 |
1233792000000 | 2067.68 |
1233878400000 | 2161.15 |
1234137600000 | 2272.41 |
1234224000000 | 2194.52 |
1234310400000 | 2115.61 |
1234396800000 | 2071.82 |
1234483200000 | 2130.2 |
1234742400000 | 2072.36 |
1234828800000 | 1934.67 |
1234915200000 | 1957.59 |
1235001600000 | 1991.83 |
1235088000000 | 1873.84 |
1235347200000 | 1835.91 |
1235433600000 | 1798.83 |
1235520000000 | 1805.3 |
1235606400000 | 1866.84 |
1235692800000 | 1840.36 |
1235952000000 | 1736 |
1236038400000 | 1700.08 |
1236124800000 | 1812.24 |
1236211200000 | 1708.29 |
1236297600000 | 1724.46 |
1236556800000 | 1750.54 |
1236643200000 | 1875.2 |
1236729600000 | 1896.66 |
1236816000000 | 1924.1 |
1236902400000 | 1954.6 |
1237161600000 | 2034.43 |
1237248000000 | 1981.2 |
1237334400000 | 1989.96 |
1237420800000 | 2134.32 |
1237507200000 | 2079.62 |
1237766400000 | 2148.6 |
1237852800000 | 2077.1 |
1237939200000 | 2110.47 |
1238025600000 | 2129.36 |
1238112000000 | 2063.77 |
1238371200000 | 1972.29 |
1238457600000 | 2031.17 |
1238544000000 | 2071.59 |
1238630400000 | 2228.62 |
1238716800000 | 2271.46 |
1238976000000 | 2237.22 |
1239062400000 | 2186.11 |
1239148800000 | 2181.92 |
1239235200000 | 2229.61 |
1239321600000 | 2229.61 |
1239580800000 | 2249.33 |
1239667200000 | 2303.66 |
1239753600000 | 2257.63 |
1239840000000 | 2293.23 |
1239926400000 | 2325.75 |
1240185600000 | 2164.16 |
1240272000000 | 2210.46 |
1240358400000 | 2387.55 |
1240444800000 | 2422.45 |
1240531200000 | 2561.37 |
1240790400000 | 2562.52 |
1240876800000 | 2490.55 |
1240963200000 | 2547.49 |
1241049600000 | 2543.89 |
1241136000000 | 2542.38 |
1241395200000 | 2677.18 |
1241481600000 | 2658.17 |
1241568000000 | 2742.64 |
1241654400000 | 2725.33 |
1241740800000 | 2785.65 |
1242000000000 | 2724.7 |
1242086400000 | 2656.77 |
1242172800000 | 2564.73 |
1242259200000 | 2618.9 |
1242345600000 | 2683.84 |
1242604800000 | 2729.19 |
1242691200000 | 2836.08 |
1242777600000 | 2897.31 |
1242864000000 | 2870.51 |
1242950400000 | 2859.36 |
1243209600000 | 2849.15 |
1243296000000 | 2820.6 |
1243382400000 | 2790.76 |
1243468800000 | 2765.66 |
1243555200000 | 2798.97 |
1243814400000 | 2951.96 |
1243900800000 | 2923.88 |
1243987200000 | 2796.25 |
1244073600000 | 2803.92 |
1244160000000 | 2773.88 |
1244419200000 | 2703.69 |
1244505600000 | 2756.19 |
1244592000000 | 2831.1 |
1244678400000 | 2868.62 |
1244764800000 | 2854.7 |
1245024000000 | 2735.26 |
1245110400000 | 2760.71 |
1245196800000 | 2654.73 |
1245283200000 | 2685.95 |
1245369600000 | 2675.43 |
1245628800000 | 2549.01 |
1245715200000 | 2575.47 |
1245801600000 | 2704.19 |
1245888000000 | 2637.34 |
1245974400000 | 2733.14 |
1246233600000 | 2834.92 |
1246320000000 | 2784.77 |
1246406400000 | 2889.35 |
1246492800000 | 2782.88 |
1246579200000 | 2767.43 |
1246838400000 | 2695.71 |
1246924800000 | 2686.37 |
1247011200000 | 2657.9 |
1247097600000 | 2677.68 |
1247184000000 | 2644.84 |
1247443200000 | 2684.09 |
1247529600000 | 2703.92 |
1247616000000 | 2839.09 |
1247702400000 | 2837.49 |
1247788800000 | 2881.86 |
1248048000000 | 2929.8 |
1248134400000 | 3021.24 |
1248220800000 | 3059.87 |
1248307200000 | 3182.87 |
1248393600000 | 3202.2 |
1248652800000 | 3172.28 |
1248739200000 | 3148.67 |
1248825600000 | 3149.39 |
1248912000000 | 3245.46 |
1248998400000 | 3329.42 |
1249257600000 | 3472.69 |
1249344000000 | 3379.93 |
1249430400000 | 3363.12 |
1249516800000 | 3355.2 |
1249603200000 | 3393.35 |
1249862400000 | 3360.34 |
1249948800000 | 3262.73 |
1250035200000 | 3367.56 |
1250121600000 | 3452.35 |
1250208000000 | 3388.74 |
1250467200000 | 3276.22 |
1250553600000 | 3327.15 |
1250640000000 | 3329.46 |
1250726400000 | 3410.95 |
1250812800000 | 3545.65 |
1251072000000 | 3583.49 |
1251158400000 | 3595.16 |
1251244800000 | 3475.75 |
1251331200000 | 3455.48 |
1251417600000 | 3580.58 |
1251676800000 | 3507.59 |
1251763200000 | 3412.87 |
1251849600000 | 3339.37 |
1251936000000 | 3351.07 |
1252022400000 | 3394.2 |
1252281600000 | 3475.05 |
1252368000000 | 3555.48 |
1252454400000 | 3604.97 |
1252540800000 | 3605.24 |
1252627200000 | 3623.02 |
1252886400000 | 3599.71 |
1252972800000 | 3623.03 |
1253059200000 | 3708.32 |
1253145600000 | 3751.31 |
1253232000000 | 3737.01 |
1253491200000 | 3653.47 |
1253577600000 | 3750.88 |
1253664000000 | 3743.07 |
1253750400000 | 3636.37 |
1253836800000 | 3610.34 |
1254096000000 | 3642.21 |
1254182400000 | 3570.87 |
1254268800000 | 3553.82 |
1254355200000 | 3463.89 |
1254441600000 | 3396.71 |
1254700800000 | 3409.07 |
1254787200000 | 3544.22 |
1254873600000 | 3465.73 |
1254960000000 | 3539.17 |
1255046400000 | 3574.2 |
1255305600000 | 3633.27 |
1255392000000 | 3594.58 |
1255478400000 | 3714.52 |
1255564800000 | 3692.89 |
1255651200000 | 3709.92 |
1255910400000 | 3757.64 |
1255996800000 | 3746.67 |
1256083200000 | 3765.37 |
1256169600000 | 3724.6 |
1256256000000 | 3727.62 |
1256515200000 | 3690.69 |
1256601600000 | 3618.15 |
1256688000000 | 3503.52 |
1256774400000 | 3639.8 |
1256860800000 | 3688.16 |
1257120000000 | 3658.6 |
1257206400000 | 3548.29 |
1257292800000 | 3677.61 |
1257379200000 | 3759.11 |
1257465600000 | 3743.6 |
1257724800000 | 3905.72 |
1257811200000 | 3907.38 |
1257897600000 | 3954.8 |
1257984000000 | 3934.44 |
1258070400000 | 3949.63 |
1258329600000 | 4043.34 |
1258416000000 | 3933.54 |
1258502400000 | 3994.27 |
1258588800000 | 3870 |
1258675200000 | 3844.61 |
1258934400000 | 4016.03 |
1259020800000 | 3945.43 |
1259107200000 | 3985.18 |
1259193600000 | 3788.52 |
1259280000000 | 3883.43 |
1259539200000 | 3825.36 |
1259625600000 | 3979.72 |
1259712000000 | 4039.79 |
1259798400000 | 4027.59 |
1259884800000 | 4016.04 |
1260144000000 | 4000.65 |
1260230400000 | 3913.5 |
1260316800000 | 3876.13 |
1260403200000 | 3866.52 |
1260489600000 | 3894.87 |
1260748800000 | 3931.97 |
1260835200000 | 3847.38 |
1260921600000 | 3856.46 |
1261008000000 | 3757.11 |
1261094400000 | 3724.24 |
1261353600000 | 3781.5 |
1261440000000 | 3764.13 |
1261526400000 | 3810.48 |
1261612800000 | 3797.15 |
1261699200000 | 3797.15 |
1261958400000 | 3857.73 |
1262044800000 | 3888.13 |
1262131200000 | 3873.26 |
1262217600000 | 3892.96 |
1262563200000 | 4014.79 |
1262649600000 | 4027 |
1262736000000 | 4020.36 |
1262822400000 | 4018.71 |
1262908800000 | 4030.7 |
1263168000000 | 4109.7 |
1263254400000 | 4032.28 |
1263340800000 | 4057.64 |
1263427200000 | 4093.32 |
1263513600000 | 4046.25 |
1263772800000 | 4086.2 |
1263859200000 | 4061.24 |
1263945600000 | 3946.76 |
1264032000000 | 3903.75 |
1264118400000 | 3878.71 |
1264377600000 | 3858.08 |
1264464000000 | 3793.9 |
1264550400000 | 3791.99 |
1264636800000 | 3720.38 |
1264723200000 | 3772.51 |
1264982400000 | 3858.01 |
1265068800000 | 3919.25 |
1265155200000 | 3863.77 |
1265241600000 | 3716.55 |
1265328000000 | 3649.73 |
1265587200000 | 3674.75 |
1265673600000 | 3713.67 |
1265760000000 | 3719.15 |
1265846400000 | 3765.87 |
1265932800000 | 3735.36 |
1266192000000 | 3717.68 |
1266278400000 | 3775 |
1266364800000 | 3843.09 |
1266451200000 | 3863.61 |
1266537600000 | 3857.54 |
1266796800000 | 3894.3 |
1266883200000 | 3857.77 |
1266969600000 | 3888.2 |
1267056000000 | 3842.4 |
1267142400000 | 3933.53 |
1267401600000 | 3954.42 |
1267488000000 | 4009.44 |
1267574400000 | 4039.56 |
1267660800000 | 4055.24 |
1267747200000 | 4102.86 |
1268006400000 | 4135.43 |
1268092800000 | 4109.65 |
1268179200000 | 4177.72 |
1268265600000 | 4182.47 |
1268352000000 | 4223.67 |
1268611200000 | 4151.44 |
1268697600000 | 4240.44 |
1268784000000 | 4254.73 |
1268870400000 | 4181.94 |
1268956800000 | 4160.46 |
1269216000000 | 4149.02 |
1269302400000 | 4217.5 |
1269388800000 | 4149.54 |
1269475200000 | 4210.01 |
1269561600000 | 4207.8 |
1269820800000 | 4199.71 |
1269907200000 | 4171.11 |
1269993600000 | 4225.9 |
1270080000000 | 4270.08 |
1270166400000 | 4270.08 |
1270425600000 | 4278.58 |
1270512000000 | 4314.61 |
1270598400000 | 4298.6 |
1270684800000 | 4255.1 |
1270771200000 | 4314.34 |
1271030400000 | 4362.72 |
1271116800000 | 4315.37 |
1271203200000 | 4357.21 |
1271289600000 | 4367.18 |
1271376000000 | 4315.22 |
1271635200000 | 4277.04 |
1271721600000 | 4357.61 |
1271808000000 | 4270.4 |
1271894400000 | 4203.46 |
1271980800000 | 4313.02 |
1272240000000 | 4316.12 |
1272326400000 | 4227.12 |
1272412800000 | 4152.16 |
1272499200000 | 4322.92 |
1272585600000 | 4349.43 |
1272844800000 | 4335.8 |
1272931200000 | 4186.48 |
1273017600000 | 3988.88 |
1273104000000 | 3828.21 |
1273190400000 | 3637.09 |
1273449600000 | 3986.63 |
1273536000000 | 3882.66 |
1273622400000 | 4023.25 |
1273708800000 | 3986.79 |
1273795200000 | 3830.36 |
1274054400000 | 3821.99 |
1274140800000 | 3891.47 |
1274227200000 | 3713.35 |
1274313600000 | 3560.96 |
1274400000000 | 3653.3 |
1274659200000 | 3649.15 |
1274745600000 | 3455.41 |
1274832000000 | 3603.9 |
1274918400000 | 3702.71 |
1275004800000 | 3711.5 |
1275264000000 | 3723.69 |
1275350400000 | 3750.23 |
1275436800000 | 3749.81 |
1275523200000 | 3805.05 |
1275609600000 | 3643.27 |
1275868800000 | 3558.07 |
1275955200000 | 3526.73 |
1276041600000 | 3669.89 |
1276128000000 | 3810.04 |
1276214400000 | 3795.45 |
1276473600000 | 3918.09 |
1276560000000 | 3978.38 |
1276646400000 | 3952.16 |
1276732800000 | 3969.81 |
1276819200000 | 4015.21 |
1277078400000 | 4056.81 |
1277164800000 | 4000.53 |
1277251200000 | 3920.71 |
1277337600000 | 3836.24 |
1277424000000 | 3839.6 |
1277683200000 | 3905.13 |
1277769600000 | 3721.61 |
1277856000000 | 3755.45 |
1277942400000 | 3689.19 |
1278028800000 | 3748.93 |
1278288000000 | 3703.02 |
1278374400000 | 3833.86 |
1278460800000 | 3872 |
1278547200000 | 3900.87 |
1278633600000 | 3976.88 |
1278892800000 | 3992.23 |
1278979200000 | 4145.21 |
1279065600000 | 4187.9 |
1279152000000 | 4171.09 |
1279238400000 | 4097.45 |
1279497600000 | 4053.62 |
1279584000000 | 4032.79 |
1279670400000 | 4117.89 |
1279756800000 | 4223.84 |
1279843200000 | 4176.76 |
1280102400000 | 4213.1 |
1280188800000 | 4224.79 |
1280275200000 | 4185.11 |
1280361600000 | 4225.02 |
1280448000000 | 4224.82 |
1280707200000 | 4413.09 |
1280793600000 | 4417.62 |
1280880000000 | 4405.13 |
1280966400000 | 4421.97 |
1281052800000 | 4424.1 |
1281312000000 | 4431.72 |
1281398400000 | 4307.34 |
1281484800000 | 4103.18 |
1281571200000 | 4074.04 |
1281657600000 | 4035.57 |
1281916800000 | 4106.58 |
1282003200000 | 4177.07 |
1282089600000 | 4155.26 |
1282176000000 | 4084.1 |
1282262400000 | 3993.11 |
1282521600000 | 4019.95 |
1282608000000 | 3918.66 |
1282694400000 | 3850.11 |
1282780800000 | 3954.72 |
1282867200000 | 3995.28 |
1283126400000 | 3963.5 |
1283212800000 | 3968.01 |
1283299200000 | 4204.3 |
1283385600000 | 4188.23 |
1283472000000 | 4250.76 |
1283731200000 | 4289.22 |
1283817600000 | 4212.03 |
1283904000000 | 4299.67 |
1283990400000 | 4341.07 |
1284076800000 | 4385.88 |
1284336000000 | 4486.64 |
1284422400000 | 4522.48 |
1284508800000 | 4498.03 |
1284595200000 | 4493.75 |
1284681600000 | 4528.78 |
1284940800000 | 4599.36 |
1285027200000 | 4657.58 |
1285113600000 | 4702.39 |
1285200000000 | 4633.97 |
1285286400000 | 4771.43 |
1285545600000 | 4714.34 |
1285632000000 | 4782.02 |
1285718400000 | 4807.12 |
1285804800000 | 4816.88 |
1285891200000 | 4789.95 |
1286150400000 | 4690.89 |
1286236800000 | 4843.74 |
1286323200000 | 4848.68 |
1286409600000 | 4873.26 |
1286496000000 | 4852.28 |
1286755200000 | 4901.13 |
1286841600000 | 4876.52 |
1286928000000 | 4990.72 |
1287014400000 | 5059.83 |
1287100800000 | 4987.53 |
1287360000000 | 4969.44 |
1287446400000 | 4828.35 |
1287532800000 | 4936.47 |
1287619200000 | 5018.69 |
1287705600000 | 4920.9 |
1287964800000 | 4964.2 |
1288051200000 | 4862.97 |
1288137600000 | 4796.66 |
1288224000000 | 4785.92 |
1288310400000 | 4806.32 |
1288569600000 | 4847.96 |
1288656000000 | 4891.8 |
1288742400000 | 4888.68 |
1288828800000 | 5092.24 |
1288915200000 | 5000.28 |
1289174400000 | 4957.94 |
1289260800000 | 5022.81 |
1289347200000 | 4929.97 |
1289433600000 | 4893.89 |
1289520000000 | 4851.21 |
1289779200000 | 4861.66 |
1289865600000 | 4723.39 |
1289952000000 | 4749.9 |
1290038400000 | 4841.95 |
1290124800000 | 4853.91 |
1290384000000 | 4826.05 |
1290470400000 | 4704.38 |
1290556800000 | 4761.59 |
1290643200000 | 4798.39 |
1290729600000 | 4750.97 |
1290988800000 | 4710.99 |
1291075200000 | 4733.52 |
1291161600000 | 4868.98 |
1291248000000 | 5011.22 |
1291334400000 | 5092.55 |
1291593600000 | 5074.72 |
1291680000000 | 5111.01 |
1291766400000 | 5043.83 |
1291852800000 | 4989.03 |
1291939200000 | 5032.94 |
1292198400000 | 5114.11 |
1292284800000 | 5160.07 |
1292371200000 | 5161.58 |
1292457600000 | 5145.02 |
1292544000000 | 5136.95 |
1292803200000 | 5148.33 |
1292889600000 | 5247.72 |
1292976000000 | 5208.43 |
1293062400000 | 5194.46 |
1293148800000 | 5202.76 |
1293408000000 | 5220.02 |
1293494400000 | 5220.42 |
1293580800000 | 5263.91 |
1293667200000 | 5282.6 |
1293753600000 | 5314.85 |
1294012800000 | 5453.69 |
1294099200000 | 5396.91 |
1294185600000 | 5295.53 |
1294272000000 | 5230.06 |
1294358400000 | 5253.86 |
1294617600000 | 5223.69 |
1294704000000 | 5334.48 |
1294790400000 | 5391.98 |
1294876800000 | 5393.35 |
1294963200000 | 5418.18 |
1295222400000 | 5350.42 |
1295308800000 | 5403.52 |
1295395200000 | 5342.62 |
1295481600000 | 5179.57 |
1295568000000 | 5292.1 |
1295827200000 | 5321.38 |
1295913600000 | 5327.99 |
1296000000000 | 5463.64 |
1296086400000 | 5512.06 |
1296172800000 | 5382.96 |
1296432000000 | 5398.44 |
1296518400000 | 5460.43 |
1296604800000 | 5311.07 |
1296691200000 | 5271.11 |
1296777600000 | 5297.51 |
1297036800000 | 5338.06 |
1297123200000 | 5335.33 |
1297209600000 | 5346.99 |
1297296000000 | 5273.94 |
1297382400000 | 5320.85 |
1297641600000 | 5287.57 |
1297728000000 | 5252.4 |
1297814400000 | 5255.9 |
1297900800000 | 5232.54 |
1297987200000 | 5283.98 |
1298246400000 | 5236.25 |
1298332800000 | 5219.41 |
1298419200000 | 5177.2 |
1298505600000 | 5212.41 |
1298592000000 | 5205.08 |
1298851200000 | 5361.85 |
1298937600000 | 5346.52 |
1299024000000 | 5262.41 |
1299110400000 | 5298.33 |
1299196800000 | 5318.93 |
1299456000000 | 5332.24 |
1299542400000 | 5351.14 |
1299628800000 | 5432.16 |
1299715200000 | 5322.65 |
1299801600000 | 5258.75 |
1300060800000 | 5231.69 |
1300147200000 | 5058.1 |
1300233600000 | 4960.75 |
1300320000000 | 5078.47 |
1300406400000 | 5235.1 |
1300665600000 | 5362.45 |
1300752000000 | 5331.97 |
1300838400000 | 5338.91 |
1300924800000 | 5459.86 |
1301011200000 | 5440.09 |
1301270400000 | 5446.14 |
1301356800000 | 5469.55 |
1301443200000 | 5543.14 |
1301529600000 | 5593.38 |
1301616000000 | 5634.92 |
1301875200000 | 5685.7 |
1301961600000 | 5651.41 |
1302048000000 | 5719.18 |
1302134400000 | 5638.48 |
1302220800000 | 5730.41 |
1302480000000 | 5655.7 |
1302566400000 | 5545.86 |
1302652800000 | 5632.94 |
1302739200000 | 5622.25 |
1302825600000 | 5640.59 |
1303084800000 | 5451.32 |
1303171200000 | 5584.45 |
1303257600000 | 5765.77 |
1303344000000 | 5841.01 |
1303430400000 | 5841.01 |
1303689600000 | 5842.39 |
1303776000000 | 5883.25 |
1303862400000 | 5850.86 |
1303948800000 | 5911.77 |
1304035200000 | 5980.86 |
1304294400000 | 6044.63 |
1304380800000 | 5946.91 |
1304467200000 | 5853.6 |
1304553600000 | 5688.12 |
1304640000000 | 5722.04 |
1304899200000 | 5646.66 |
1304985600000 | 5754.51 |
1305072000000 | 5737.5 |
1305158400000 | 5666.59 |
1305244800000 | 5686.8 |
1305504000000 | 5699.59 |
1305590400000 | 5591.11 |
1305676800000 | 5640.01 |
1305763200000 | 5712.11 |
1305849600000 | 5685.56 |
1306108800000 | 5518.96 |
1306195200000 | 5557.44 |
1306281600000 | 5578.43 |
1306368000000 | 5550.31 |
1306454400000 | 5666.14 |
1306713600000 | 5677.2 |
1306800000000 | 5759.99 |
1306886400000 | 5769.23 |
1306972800000 | 5727.47 |
1307059200000 | 5681.89 |
1307318400000 | 5662.4 |
1307404800000 | 5688.03 |
1307491200000 | 5500.86 |
1307577600000 | 5504.09 |
1307664000000 | 5318.6 |
1307923200000 | 5289.44 |
1308009600000 | 5346.52 |
1308096000000 | 5201.2 |
1308182400000 | 5077.05 |
1308268800000 | 5155.6 |
1308528000000 | 5093.05 |
1308614400000 | 5252.94 |
1308700800000 | 5185.04 |
1308787200000 | 4945.78 |
1308873600000 | 4960.56 |
1309132800000 | 5087.54 |
1309219200000 | 5103.03 |
1309305600000 | 5300.42 |
1309392000000 | 5462.98 |
1309478400000 | 5486.17 |
1309737600000 | 5542.74 |
1309824000000 | 5537.93 |
1309910400000 | 5420.31 |
1309996800000 | 5538.41 |
1310083200000 | 5398.53 |
1310342400000 | 5168.84 |
1310428800000 | 5169.28 |
1310515200000 | 5284.27 |
1310601600000 | 5174.92 |
1310688000000 | 5107.31 |
1310947200000 | 4921.75 |
1311033600000 | 5025.8 |
1311120000000 | 5122.89 |
1311206400000 | 5260.07 |
1311292800000 | 5273.82 |
1311552000000 | 5266.84 |
1311638400000 | 5276.86 |
1311724800000 | 5226.71 |
1311811200000 | 5156.81 |
1311897600000 | 5158.98 |
1312156800000 | 5009.41 |
1312243200000 | 4879.84 |
1312329600000 | 4739.77 |
1312416000000 | 4396.41 |
1312502400000 | 4452.11 |
1312761600000 | 4161.33 |
1312848000000 | 4338.85 |
1312934400000 | 4182.43 |
1313020800000 | 4414.97 |
1313107200000 | 4510.67 |
1313366400000 | 4646.85 |
1313452800000 | 4614.93 |
1313539200000 | 4686.91 |
1313625600000 | 4325.85 |
1313712000000 | 4320.84 |
1313971200000 | 4356.15 |
1314057600000 | 4422.97 |
1314144000000 | 4483.67 |
1314230400000 | 4407.31 |
1314316800000 | 4417.61 |
1314576000000 | 4609.8 |
1314662400000 | 4539.41 |
1314748800000 | 4693.35 |
1314835200000 | 4669.63 |
1314921600000 | 4546.02 |
1315180800000 | 4324.13 |
1315267200000 | 4359.45 |
1315353600000 | 4512.18 |
1315440000000 | 4520.21 |
1315526400000 | 4326.93 |
1315785600000 | 4114.23 |
1315872000000 | 4118.15 |
1315958400000 | 4168.55 |
1316044800000 | 4376.3 |
1316131200000 | 4368.31 |
1316390400000 | 4187.74 |
1316476800000 | 4359.93 |
1316563200000 | 4263.45 |
1316649600000 | 3910.55 |
1316736000000 | 3895.09 |
1316995200000 | 3902 |
1317081600000 | 4197.23 |
1317168000000 | 4086.35 |
1317254400000 | 4179.08 |
1317340800000 | 4068.35 |
1317600000000 | 4057.95 |
1317686400000 | 3890.79 |
1317772800000 | 4015.1 |
1317859200000 | 4121.85 |
1317945600000 | 4154.33 |
1318204800000 | 4344.29 |
1318291200000 | 4319.83 |
1318377600000 | 4434.93 |
1318464000000 | 4311.13 |
1318550400000 | 4461.5 |
1318809600000 | 4383.91 |
1318896000000 | 4406.19 |
1318982400000 | 4464.63 |
1319068800000 | 4391.91 |
1319155200000 | 4602.95 |
1319414400000 | 4712.13 |
1319500800000 | 4693.1 |
1319587200000 | 4699.19 |
1319673600000 | 5050.59 |
1319760000000 | 5104.56 |
1320019200000 | 4876.58 |
1320105600000 | 4544.31 |
1320192000000 | 4698.41 |
1320278400000 | 4773.9 |
1320364800000 | 4789.28 |
1320624000000 | 4740.23 |
1320710400000 | 4817.13 |
1320796800000 | 4650.83 |
1320883200000 | 4610.01 |
1320969600000 | 4819.02 |
1321228800000 | 4705.84 |
1321315200000 | 4642.88 |
1321401600000 | 4635.61 |
1321488000000 | 4559.46 |
1321574400000 | 4503.46 |
1321833600000 | 4300.92 |
1321920000000 | 4329.87 |
1322006400000 | 4209.65 |
1322092800000 | 4179.61 |
1322179200000 | 4198.06 |
1322438400000 | 4394.05 |
1322524800000 | 4444.08 |
1322611200000 | 4746.1 |
1322697600000 | 4712.62 |
1322784000000 | 4750.87 |
1323043200000 | 4822.94 |
1323129600000 | 4762.43 |
1323216000000 | 4784.13 |
1323302400000 | 4639.98 |
1323388800000 | 4683.58 |
1323648000000 | 4530.69 |
1323734400000 | 4542.69 |
1323820800000 | 4398.4 |
1323907200000 | 4445.37 |
1323993600000 | 4456.59 |
1324252800000 | 4458.37 |
1324339200000 | 4618.39 |
1324425600000 | 4604.58 |
1324512000000 | 4667.81 |
1324598400000 | 4692.1 |
1324857600000 | 4692.1 |
1324944000000 | 4714.12 |
1325030400000 | 4627.96 |
1325116800000 | 4668.79 |
1325203200000 | 4760.77 |
1325462400000 | 4834.66 |
1325548800000 | 4948.54 |
1325635200000 | 4881.79 |
1325721600000 | 4851.5 |
1325808000000 | 4837.58 |
1326067200000 | 4854.59 |
1326153600000 | 4966.29 |
1326240000000 | 4927.99 |
1326326400000 | 4968.72 |
1326412800000 | 4875.55 |
1326672000000 | 4874.56 |
1326758400000 | 4966.31 |
1326844800000 | 5043.93 |
1326931200000 | 5105.17 |
1327017600000 | 5071.88 |
1327276800000 | 5138.76 |
1327363200000 | 5068.48 |
1327449600000 | 5070.02 |
1327536000000 | 5191.24 |
1327622400000 | 5147.67 |
1327881600000 | 5085.84 |
1327968000000 | 5105.12 |
1328054400000 | 5311.84 |
1328140800000 | 5334.22 |
1328227200000 | 5411.69 |
1328486400000 | 5372.28 |
1328572800000 | 5366.73 |
1328659200000 | 5362.05 |
1328745600000 | 5366.01 |
1328832000000 | 5285.36 |
1329091200000 | 5331.03 |
1329177600000 | 5289.38 |
1329264000000 | 5326.42 |
1329350400000 | 5303.97 |
1329436800000 | 5362.82 |
1329696000000 | 5483.42 |
1329782400000 | 5438.85 |
1329868800000 | 5383.72 |
1329955200000 | 5397.78 |
1330041600000 | 5488.39 |
1330300800000 | 5439.85 |
1330387200000 | 5491.33 |
1330473600000 | 5496.71 |
1330560000000 | 5452.9 |
1330646400000 | 5376.68 |
1330905600000 | 5355.92 |
1330992000000 | 5073.91 |
1331078400000 | 5111.16 |
1331164800000 | 5336.64 |
1331251200000 | 5273.89 |
1331510400000 | 5249.7 |
1331596800000 | 5338.74 |
1331683200000 | 5296.87 |
1331769600000 | 5336.15 |
1331856000000 | 5404.99 |
1332115200000 | 5423.96 |
1332201600000 | 5319.46 |
1332288000000 | 5291.24 |
1332374400000 | 5196.45 |
1332460800000 | 5255.77 |
1332720000000 | 5439 |
1332806400000 | 5392.5 |
1332892800000 | 5349.73 |
1332979200000 | 5304.96 |
1333065600000 | 5443.09 |
1333324800000 | 5543.3 |
1333411200000 | 5558.39 |
1333497600000 | 5289.31 |
1333584000000 | 5267.89 |
1333670400000 | 5267.89 |
1333929600000 | 5228.87 |
1334016000000 | 5128.99 |
1334102400000 | 5171.88 |
1334188800000 | 5342.1 |
1334275200000 | 5220.46 |
1334534400000 | 5254.98 |
1334620800000 | 5390.98 |
1334707200000 | 5313.54 |
1334793600000 | 5354.09 |
1334880000000 | 5433.3 |
1335139200000 | 5131.27 |
1335225600000 | 5195.91 |
1335312000000 | 5268.82 |
1335398400000 | 5243.69 |
1335484800000 | 5347.17 |
1335744000000 | 5360.44 |
1335830400000 | 5356.82 |
1335916800000 | 5323.48 |
1336003200000 | 5377.45 |
1336089600000 | 5225.55 |
1336348800000 | 5189.14 |
1336435200000 | 5048.51 |
1336521600000 | 5009.1 |
1336608000000 | 5023.64 |
1336694400000 | 5038.16 |
1336953600000 | 4857.25 |
1337040000000 | 4775.95 |
1337126400000 | 4688.44 |
1337212800000 | 4651.98 |
1337299200000 | 4552.26 |
1337558400000 | 4681.69 |
1337644800000 | 4808.39 |
1337731200000 | 4638.04 |
1337817600000 | 4716.66 |
1337904000000 | 4705.59 |
1338163200000 | 4746.12 |
1338249600000 | 4810.28 |
1338336000000 | 4683.43 |
1338422400000 | 4623.57 |
1338508800000 | 4508.65 |
1338768000000 | 4512.31 |
1338854400000 | 4494.23 |
1338940800000 | 4493.13 |
1339027200000 | 4665.02 |
1339113600000 | 4608.5 |
1339372800000 | 4693.6 |
1339459200000 | 4690.19 |
1339545600000 | 4661.51 |
1339632000000 | 4626.96 |
1339718400000 | 4687.73 |
1339977600000 | 4698.17 |
1340064000000 | 4799.54 |
1340150400000 | 4867.48 |
1340236800000 | 4828.05 |
1340323200000 | 4811.36 |
1340582400000 | 4648.53 |
1340668800000 | 4601.51 |
1340755200000 | 4653.52 |
1340841600000 | 4586.95 |
1340928000000 | 4892.56 |
1341187200000 | 4934.85 |
1341273600000 | 5011.43 |
1341360000000 | 5015.67 |
1341446400000 | 4984.44 |
1341532800000 | 4866.3 |
1341792000000 | 4855.33 |
1341878400000 | 4939.19 |
1341964800000 | 4910.49 |
1342051200000 | 4826.77 |
1342137600000 | 4919.31 |
1342396800000 | 4934.78 |
1342483200000 | 4943.21 |
1342569600000 | 5025.09 |
1342656000000 | 5123.52 |
1342742400000 | 5052.63 |
1343001600000 | 4883.55 |
1343088000000 | 4897.41 |
1343174400000 | 4917.11 |
1343260800000 | 5069.33 |
1343347200000 | 5146.5 |
1343606400000 | 5227.21 |
1343692800000 | 5212.09 |
1343779200000 | 5201.88 |
1343865600000 | 5132.73 |
1343952000000 | 5298.92 |
1344211200000 | 5324.7 |
1344297600000 | 5316.33 |
1344384000000 | 5310.19 |
1344470400000 | 5356.02 |
1344556800000 | 5378.82 |
1344816000000 | 5329.68 |
1344902400000 | 5327.47 |
1344988800000 | 5282.83 |
1345075200000 | 5283.82 |
1345161600000 | 5337.98 |
1345420800000 | 5331.35 |
1345507200000 | 5361.25 |
1345593600000 | 5236.72 |
1345680000000 | 5233.9 |
1345766400000 | 5241.55 |
1346025600000 | 5266.31 |
1346112000000 | 5188.22 |
1346198400000 | 5148.38 |
1346284800000 | 5114.53 |
1346371200000 | 5210.69 |
1346630400000 | 5184.27 |
1346716800000 | 5100.59 |
1346803200000 | 5121.49 |
1346889600000 | 5189.87 |
1346976000000 | 5358.48 |
1347235200000 | 5321.92 |
1347321600000 | 5370.23 |
1347408000000 | 5436.81 |
1347494400000 | 5405.77 |
1347580800000 | 5634.6 |
1347840000000 | 5553.01 |
1347926400000 | 5532.59 |
1348012800000 | 5596.68 |
1348099200000 | 5521.65 |
1348185600000 | 5504.97 |
1348444800000 | 5478.13 |
1348531200000 | 5505.72 |
1348617600000 | 5360.99 |
1348704000000 | 5435.72 |
1348790400000 | 5411.95 |
1349049600000 | 5506.14 |
1349136000000 | 5464.29 |
1349222400000 | 5400.05 |
1349308800000 | 5452.8 |
1349395200000 | 5536.67 |
1349654400000 | 5420.54 |
1349740800000 | 5328.71 |
1349827200000 | 5289.01 |
1349913600000 | 5304.86 |
1350000000000 | 5289.99 |
1350259200000 | 5316.09 |
1350345600000 | 5396.21 |
1350432000000 | 5492.1 |
1350518400000 | 5511.58 |
1350604800000 | 5443.74 |
1350864000000 | 5438.72 |
1350950400000 | 5269.53 |
1351036800000 | 5277.04 |
1351123200000 | 5286.12 |
1351209600000 | 5332.39 |
1351468800000 | 5351.93 |
1351555200000 | 5364.57 |
1351641600000 | 5310.61 |
1351728000000 | 5366.93 |
1351814400000 | 5356.14 |
1352073600000 | 5341.35 |
1352160000000 | 5369.14 |
1352246400000 | 5295.03 |
1352332800000 | 5260.53 |
1352419200000 | 5227.24 |
1352678400000 | 5231.33 |
1352764800000 | 5200.66 |
1352851200000 | 5175.67 |
1352937600000 | 5134.15 |
1353024000000 | 5066.21 |
1353283200000 | 5234.89 |
1353369600000 | 5272.14 |
1353456000000 | 5324.77 |
1353542400000 | 5424.29 |
1353628800000 | 5502.45 |
1353888000000 | 5499.09 |
1353974400000 | 5494.7 |
1354060800000 | 5481.87 |
1354147200000 | 5566.83 |
1354233600000 | 5585.85 |
1354492800000 | 5626.68 |
1354579200000 | 5674.52 |
1354665600000 | 5666.86 |
1354752000000 | 5666.08 |
1354838400000 | 5630.37 |
1355097600000 | 5644.58 |
1355184000000 | 5731.45 |
1355270400000 | 5705.06 |
1355356800000 | 5624.92 |
1355443200000 | 5635.4 |
1355702400000 | 5671.43 |
1355788800000 | 5738.01 |
1355875200000 | 5788.93 |
1355961600000 | 5808.39 |
1356048000000 | 5778.91 |
1356307200000 | 5771.4 |
1356393600000 | 5771.4 |
1356480000000 | 5792.2 |
1356566400000 | 5815.96 |
1356652800000 | 5798.67 |
1356912000000 | 5803.45 |
1357084800000 | 5974.23 |
1357171200000 | 5897.85 |
1357257600000 | 5868.61 |
1357516800000 | 5849.14 |
1357603200000 | 5788.18 |
1357689600000 | 5795.85 |
1357776000000 | 5833.07 |
1357862400000 | 5825.48 |
1358121600000 | 5856.44 |
1358208000000 | 5803.41 |
1358294400000 | 5779.17 |
1358380800000 | 5821.78 |
1358467200000 | 5784.8 |
1358726400000 | 5783.52 |
1358812800000 | 5752.86 |
1358899200000 | 5751.14 |
1358985600000 | 5799.27 |
1359072000000 | 5894.18 |
1359331200000 | 5928.64 |
1359417600000 | 5964.19 |
1359504000000 | 5974.06 |
1359590400000 | 5910.38 |
1359676800000 | 6026.31 |
1359936000000 | 5949.63 |
1360022400000 | 5916.38 |
1360108800000 | 5941.05 |
1360195200000 | 5797.96 |
1360281600000 | 5804.34 |
1360540800000 | 5820.27 |
1360627200000 | 5875.51 |
1360713600000 | 6023.35 |
1360800000000 | 5948.98 |
1360886400000 | 5975.1 |
1361145600000 | 5947.52 |
1361232000000 | 6023.26 |
1361318400000 | 6049.93 |
1361404800000 | 5870.05 |
1361491200000 | 5929.02 |
1361750400000 | 5929.67 |
1361836800000 | 5790.96 |
1361923200000 | 5860.41 |
1362009600000 | 5878.44 |
1362096000000 | 5863.36 |
1362355200000 | 5876.47 |
1362441600000 | 5977 |
1362528000000 | 5910.01 |
1362614400000 | 5961.74 |
1362700800000 | 5935.91 |
1362960000000 | 5938.92 |
1363046400000 | 5912.49 |
1363132800000 | 5860.98 |
1363219200000 | 5881.49 |
1363305600000 | 5940.62 |
1363564800000 | 5868.24 |
1363651200000 | 5794.64 |
1363737600000 | 5836.36 |
1363824000000 | 5781.1 |
1363910400000 | 5810.65 |
1364169600000 | 5809.7 |
1364256000000 | 5864.7 |
1364342400000 | 5848.36 |
1364428800000 | 5947.25 |
1364515200000 | 5947.24 |
1364774400000 | 5942.26 |
1364860800000 | 5989.32 |
1364947200000 | 5937.86 |
1365033600000 | 5865.85 |
1365120000000 | 5882.9 |
1365379200000 | 5929.41 |
1365465600000 | 5958.81 |
1365552000000 | 6082.21 |
1365638400000 | 6112.1 |
1365724800000 | 6039.48 |
1365984000000 | 5981.71 |
1366070400000 | 5924.35 |
1366156800000 | 5725.3 |
1366243200000 | 5735.17 |
1366329600000 | 5731.01 |
1366588800000 | 5739.58 |
1366675200000 | 5772.5 |
1366761600000 | 5775.42 |
1366848000000 | 5865.7 |
1366934400000 | 5873.54 |
1367193600000 | 5950.34 |
1367280000000 | 6045.76 |
1367366400000 | 6050.84 |
1367452800000 | 5958.47 |
1367539200000 | 6047.76 |
1367798400000 | 6041.92 |
1367884800000 | 6082.73 |
1367971200000 | 6142.18 |
1368057600000 | 6114.81 |
1368144000000 | 6123.85 |
1368403200000 | 6111.61 |
1368489600000 | 6069.85 |
1368576000000 | 6064.72 |
1368662400000 | 6083.06 |
1368748800000 | 6044.94 |
1369008000000 | 6064.02 |
1369094400000 | 6084.97 |
1369180800000 | 6120.48 |
1369267200000 | 5974.74 |
1369353600000 | 5974.77 |
1369612800000 | 6033.4 |
1369699200000 | 6019.9 |
1369785600000 | 5999.3 |
1369872000000 | 6098.67 |
1369958400000 | 5977.92 |
1370217600000 | 6044.17 |
1370304000000 | 6020.2 |
1370390400000 | 5919.08 |
1370476800000 | 5941.43 |
1370563200000 | 5973.44 |
1370822400000 | 5943.78 |
1370908800000 | 5921.9 |
1370995200000 | 5987.36 |
1371081600000 | 5952.6 |
1371168000000 | 6075.67 |
1371427200000 | 6127.95 |
1371513600000 | 6142.01 |
1371600000000 | 6196.45 |
1371686400000 | 5811.42 |
1371772800000 | 5741.97 |
1372032000000 | 5514.02 |
1372118400000 | 5640.82 |
1372204800000 | 5695.55 |
1372291200000 | 5714.63 |
1372377600000 | 5687.32 |
1372636800000 | 5794.51 |
1372723200000 | 5797.7 |
1372809600000 | 5734.81 |
1372896000000 | 5884.34 |
1372982400000 | 5752.88 |
1373241600000 | 5820.92 |
1373328000000 | 5877.7 |
1373414400000 | 5941.42 |
1373500800000 | 6143.75 |
1373587200000 | 6163.6 |
1373846400000 | 6162.42 |
1373932800000 | 6274.36 |
1374019200000 | 6278.14 |
1374105600000 | 6298.64 |
1374192000000 | 6363.17 |
1374451200000 | 6405.27 |
1374537600000 | 6435.87 |
1374624000000 | 6446.62 |
1374710400000 | 6428.24 |
1374796800000 | 6436.83 |
1375056000000 | 6449.51 |
1375142400000 | 6406.37 |
1375228800000 | 6434.65 |
1375315200000 | 6422.91 |
1375401600000 | 6419.27 |
1375660800000 | 6465.88 |
1375747200000 | 6466.76 |
1375833600000 | 6459.95 |
1375920000000 | 6534.87 |
1376006400000 | 6551.12 |
1376265600000 | 6517.83 |
1376352000000 | 6525.83 |
1376438400000 | 6592.8 |
1376524800000 | 6469.32 |
1376611200000 | 6555.49 |
1376870400000 | 6541.01 |
1376956800000 | 6536.52 |
1377043200000 | 6375.06 |
1377129600000 | 6486.03 |
1377216000000 | 6539.37 |
1377475200000 | 6524.24 |
1377561600000 | 6442.89 |
1377648000000 | 6384.51 |
1377734400000 | 6312.65 |
1377820800000 | 6226.33 |
1378080000000 | 6381.45 |
1378166400000 | 6392.69 |
1378252800000 | 6444.66 |
1378339200000 | 6391.5 |
1378425600000 | 6470.78 |
1378684800000 | 6532.3 |
1378771200000 | 6658.99 |
1378857600000 | 6670.43 |
1378944000000 | 6642.19 |
1379030400000 | 6587.77 |
1379289600000 | 6721.46 |
1379376000000 | 6688.8 |
1379462400000 | 6686.39 |
1379548800000 | 6888.86 |
1379635200000 | 6829.86 |
1379894400000 | 6771.41 |
1379980800000 | 6773.41 |
1380067200000 | 6691.39 |
1380153600000 | 6665.78 |
1380240000000 | 6635.47 |
1380499200000 | 6576.06 |
1380585600000 | 6673.88 |
1380672000000 | 6654.18 |
1380758400000 | 6640.02 |
1380844800000 | 6518.18 |
1381104000000 | 6458.03 |
1381190400000 | 6421.12 |
1381276800000 | 6314 |
1381363200000 | 6390.37 |
1381449600000 | 6446.9 |
1381708800000 | 6443.01 |
1381795200000 | 6394.36 |
1381881600000 | 6415.32 |
1381968000000 | 6485.28 |
1382054400000 | 6537.97 |
1382313600000 | 6614.43 |
1382400000000 | 6662.39 |
1382486400000 | 6641.4 |
1382572800000 | 6649.98 |
1382659200000 | 6637.84 |
1382918400000 | 6630.22 |
1383004800000 | 6565.5 |
1383091200000 | 6538.43 |
1383177600000 | 6441.09 |
1383264000000 | 6348.56 |
1383523200000 | 6416.92 |
1383609600000 | 6370.04 |
1383696000000 | 6443.66 |
1383782400000 | 6436.79 |
1383868800000 | 6359.19 |
1384128000000 | 6421.12 |
1384214400000 | 6312.56 |
1384300800000 | 6210.81 |
1384387200000 | 6290.32 |
1384473600000 | 6303.64 |
1384732800000 | 6404.42 |
1384819200000 | 6355.15 |
1384905600000 | 6344.37 |
1384992000000 | 6295.22 |
1385078400000 | 6378.98 |
1385337600000 | 6419.97 |
1385424000000 | 6419.88 |
1385510400000 | 6489.44 |
1385596800000 | 6509.29 |
1385683200000 | 6513.24 |
1385942400000 | 6483.88 |
1386028800000 | 6399.1 |
1386115200000 | 6379.16 |
1386201600000 | 6367.02 |
1386288000000 | 6380.87 |
1386547200000 | 6377.11 |
1386633600000 | 6361.84 |
1386720000000 | 6355.25 |
1386806400000 | 6256.04 |
1386892800000 | 6255.23 |
1387152000000 | 6361.25 |
1387238400000 | 6322.2 |
1387324800000 | 6439.67 |
1387411200000 | 6535.87 |
1387497600000 | 6585.63 |
1387756800000 | 6647.04 |
1387843200000 | 6621.98 |
1387929600000 | 6621.98 |
1388016000000 | 6648.07 |
1388102400000 | 6763.24 |
1388361600000 | 6822.84 |
1388448000000 | 6826.54 |
1388620800000 | 6744.44 |
1388707200000 | 6753.05 |
1388966400000 | 6748.06 |
1389052800000 | 6680.35 |
1389139200000 | 6645.91 |
1389225600000 | 6657.22 |
1389312000000 | 6761.68 |
1389571200000 | 6743.98 |
1389657600000 | 6798.56 |
1389744000000 | 6810.33 |
1389830400000 | 6845.47 |
1389916800000 | 6836.77 |
1390176000000 | 6759.18 |
1390262400000 | 6734.21 |
1390348800000 | 6758.3 |
1390435200000 | 6731.61 |
1390521600000 | 6613.98 |
1390780800000 | 6582.39 |
1390867200000 | 6677.12 |
1390953600000 | 6601.99 |
1391040000000 | 6502.96 |
1391126400000 | 6432.14 |
1391385600000 | 6355.01 |
1391472000000 | 6378.26 |
1391558400000 | 6409.41 |
1391644800000 | 6535.2 |
1391731200000 | 6568.08 |
1391990400000 | 6584.47 |
1392076800000 | 6725.94 |
1392163200000 | 6679.21 |
1392249600000 | 6658.16 |
1392336000000 | 6642.96 |
1392595200000 | 6693.65 |
1392681600000 | 6611.59 |
1392768000000 | 6664.53 |
1392854400000 | 6598.2 |
1392940800000 | 6594.23 |
1393200000000 | 6691.36 |
1393286400000 | 6684.94 |
1393372800000 | 6638.48 |
1393459200000 | 6591.27 |
1393545600000 | 6734.17 |
1393804800000 | 6516.39 |
1393891200000 | 6661.28 |
1393977600000 | 6646.78 |
1394064000000 | 6751.51 |
1394150400000 | 6593.54 |
1394409600000 | 6586.84 |
1394496000000 | 6584.73 |
1394582400000 | 6550.61 |
1394668800000 | 6529.64 |
1394755200000 | 6523.16 |
1395014400000 | 6671.52 |
1395100800000 | 6696.46 |
1395187200000 | 6671.53 |
1395273600000 | 6578.2 |
1395360000000 | 6529.29 |
1395619200000 | 6433.17 |
1395705600000 | 6562.36 |
1395792000000 | 6588.64 |
1395878400000 | 6543.8 |
1395964800000 | 6576.71 |
1396224000000 | 6683.58 |
1396310400000 | 6731.77 |
1396396800000 | 6719.41 |
1396483200000 | 6635.16 |
1396569600000 | 6648.92 |
1396828800000 | 6608.66 |
1396915200000 | 6646.25 |
1397001600000 | 6705.36 |
1397088000000 | 6684.11 |
1397174400000 | 6588.41 |
1397433600000 | 6583.17 |
1397520000000 | 6482.7 |
1397606400000 | 6508.41 |
1397692800000 | 6508.16 |
1397779200000 | 6508.16 |
1398038400000 | 6484.16 |
1398124800000 | 6656.55 |
1398211200000 | 6631.14 |
1398297600000 | 6702.86 |
1398384000000 | 6739.8 |
1398643200000 | 6771.12 |
1398729600000 | 6843.82 |
1398816000000 | 6903.24 |
1398902400000 | 6918.86 |
1398988800000 | 6926.34 |
1399248000000 | 6860.79 |
1399334400000 | 6845.87 |
1399420800000 | 6819.81 |
1399507200000 | 6834.07 |
1399593600000 | 6831.45 |
1399852800000 | 6916.47 |
1399939200000 | 6980.49 |
1400025600000 | 6955.51 |
1400112000000 | 6908.36 |
1400198400000 | 6864.81 |
1400457600000 | 6881.94 |
1400544000000 | 6889.43 |
1400630400000 | 6898.64 |
1400716800000 | 6935.94 |
1400803200000 | 6895.58 |
1401062400000 | 6921.67 |
1401148800000 | 6874.03 |
1401235200000 | 6836.2 |
1401321600000 | 6847.66 |
1401408000000 | 6810.2 |
1401667200000 | 6801.42 |
1401753600000 | 6781.77 |
1401840000000 | 6818.32 |
1401926400000 | 6736.69 |
1402012800000 | 6793.1 |
1402272000000 | 6824.02 |
1402358400000 | 6791.54 |
1402444800000 | 6785.19 |
1402531200000 | 6809.76 |
1402617600000 | 6815.59 |
1402876800000 | 6802.64 |
1402963200000 | 6776.84 |
1403049600000 | 6746.15 |
1403136000000 | 6763.72 |
1403222400000 | 6712.09 |
1403481600000 | 6788.98 |
1403568000000 | 6759.35 |
1403654400000 | 6693.93 |
1403740800000 | 6665.63 |
1403827200000 | 6735.44 |
1404086400000 | 6833.55 |
1404172800000 | 6867.81 |
1404259200000 | 6886.33 |
1404345600000 | 6918.89 |
1404432000000 | 6864.44 |
1404691200000 | 6859.7 |
1404777600000 | 6785.56 |
1404864000000 | 6815.33 |
1404950400000 | 6687.4 |
1405036800000 | 6666.77 |
1405296000000 | 6783.97 |
1405382400000 | 6686.38 |
1405468800000 | 6766.54 |
1405555200000 | 6687.42 |
1405641600000 | 6695.5 |
1405900800000 | 6646.64 |
1405987200000 | 6737.85 |
1406073600000 | 6741.21 |
1406160000000 | 6761.07 |
1406246400000 | 6745.07 |
1406505600000 | 6711.82 |
1406592000000 | 6707.09 |
1406678400000 | 6641.78 |
1406764800000 | 6535.32 |
1406851200000 | 6509.64 |
1407110400000 | 6479.93 |
1407196800000 | 6522.81 |
1407283200000 | 6380.64 |
1407369600000 | 6325.34 |
1407456000000 | 6331.33 |
1407715200000 | 6469.31 |
1407801600000 | 6403.22 |
1407888000000 | 6445.76 |
1407974400000 | 6452.76 |
1408060800000 | 6444.93 |
1408320000000 | 6514.47 |
1408406400000 | 6534.42 |
1408492800000 | 6497.3 |
1408579200000 | 6569.78 |
1408665600000 | 6539.86 |
1408924800000 | 6604.19 |
1409011200000 | 6645.11 |
1409097600000 | 6643.07 |
1409184000000 | 6512.6 |
1409270400000 | 6536.28 |
1409529600000 | 6529.03 |
1409616000000 | 6544.7 |
1409702400000 | 6571.09 |
1409788800000 | 6539.79 |
1409875200000 | 6452.88 |
1410134400000 | 6494.72 |
1410220800000 | 6410.41 |
1410307200000 | 6404.41 |
1410393600000 | 6383.61 |
1410480000000 | 6397.87 |
1410739200000 | 6402.49 |
1410825600000 | 6400.91 |
1410912000000 | 6457.73 |
1410998400000 | 6479.87 |
1411084800000 | 6432.54 |
1411344000000 | 6400.04 |
1411430400000 | 6336.53 |
1411516800000 | 6321.83 |
1411603200000 | 6216.12 |
1411689600000 | 6169.49 |
1411948800000 | 6166.07 |
1412035200000 | 6283.51 |
1412121600000 | 6120.76 |
1412208000000 | 6009.88 |
1412294400000 | 6001.02 |
1412553600000 | 6022.51 |
1412640000000 | 5925.17 |
1412726400000 | 5934.67 |
1412812800000 | 5930.88 |
1412899200000 | 5764.6 |
1413158400000 | 5798.2 |
1413244800000 | 5810.52 |
1413331200000 | 5666.82 |
1413417600000 | 5646.25 |
1413504000000 | 5814.83 |
1413763200000 | 5823.21 |
1413849600000 | 5923.59 |
1413936000000 | 5972.82 |
1414022400000 | 6040.63 |
1414108800000 | 6040.45 |
1414368000000 | 6025.42 |
1414454400000 | 6085.67 |
1414540800000 | 6151.89 |
1414627200000 | 6146.44 |
1414713600000 | 6154.96 |
1414972800000 | 6125.96 |
1415059200000 | 6168.24 |
1415145600000 | 6215.7 |
1415232000000 | 6211.51 |
1415318400000 | 6212.54 |
1415577600000 | 6313.17 |
1415664000000 | 6316.77 |
1415750400000 | 6293.68 |
1415836800000 | 6305.11 |
1415923200000 | 6289.67 |
1416182400000 | 6270.21 |
1416268800000 | 6354.54 |
1416355200000 | 6310.44 |
1416441600000 | 6240.76 |
1416528000000 | 6296.34 |
1416787200000 | 6350.88 |
1416873600000 | 6387.87 |
1416960000000 | 6428.97 |
1417046400000 | 6378.61 |
1417132800000 | 6389.05 |
1417392000000 | 6390.44 |
1417478400000 | 6290.35 |
1417564800000 | 6321.62 |
1417651200000 | 6313.57 |
1417737600000 | 6363.33 |
1417996800000 | 6336.83 |
1418083200000 | 6306.92 |
1418169600000 | 6291.49 |
1418256000000 | 6250.92 |
1418342400000 | 6152.88 |
1418601600000 | 6031.22 |
1418688000000 | 6116.87 |
1418774400000 | 6066.82 |
1418860800000 | 6217.15 |
1418947200000 | 6257.96 |
1419206400000 | 6245.06 |
1419292800000 | 6273 |
1419379200000 | 6249.95 |
1419465600000 | 6249.95 |
1419552000000 | 6222.45 |
1419811200000 | 6256.42 |
1419897600000 | 6249.3 |
1419984000000 | 6187.28 |
1420156800000 | 6125.48 |
1420416000000 | 6087.98 |
1420502400000 | 6095.7 |
1420588800000 | 5919.13 |
1420675200000 | 6061.25 |
1420761600000 | 6029.43 |
1421020800000 | 6000.7 |
1421107200000 | 6077.52 |
1421193600000 | 5884.42 |
1421280000000 | 5895.45 |
1421366400000 | 5887.79 |
1421625600000 | 5954.19 |
1421712000000 | 5929.16 |
1421798400000 | 5974.61 |
1421884800000 | 6091.93 |
1421971200000 | 6099.57 |
1422230400000 | 6162.49 |
1422316800000 | 6173.81 |
1422403200000 | 6305.2 |
1422489600000 | 6308.31 |
1422576000000 | 6318.02 |
1422835200000 | 6286.25 |
1422921600000 | 6410.99 |
1423008000000 | 6387.05 |
1423094400000 | 6470.57 |
1423180800000 | 6481.61 |
1423440000000 | 6461.16 |
1423526400000 | 6550.97 |
1423612800000 | 6455.99 |
1423699200000 | 6604.4 |
1423785600000 | 6736.12 |
1424044800000 | 6745.24 |
1424131200000 | 6723.33 |
1424217600000 | 6702.89 |
1424304000000 | 6730.71 |
1424390400000 | 6761.88 |
1424649600000 | 6757.51 |
1424736000000 | 6781.93 |
1424822400000 | 6867.67 |
1424908800000 | 6832.73 |
1424995200000 | 6872.09 |
1425254400000 | 6838.84 |
1425340800000 | 6759.38 |
1425427200000 | 6673.97 |
1425513600000 | 6749.22 |
1425600000000 | 6595.32 |
1425859200000 | 6554.44 |
1425945600000 | 6436.34 |
1426032000000 | 6488.8 |
1426118400000 | 6498.54 |
1426204800000 | 6440.05 |
1426464000000 | 6542.51 |
1426550400000 | 6440.45 |
1426636800000 | 6478.61 |
1426723200000 | 6529.16 |
1426809600000 | 6598.95 |
1427068800000 | 6666.77 |
1427155200000 | 6693.77 |
1427241600000 | 6698.78 |
1427328000000 | 6569.56 |
1427414400000 | 6577.67 |
1427673600000 | 6660.84 |
1427760000000 | 6574.48 |
1427846400000 | 6575.61 |
1427932800000 | 6636.18 |
1428019200000 | 6636.18 |
1428278400000 | 6746.23 |
1428364800000 | 6702.12 |
1428451200000 | 6613.78 |
1428537600000 | 6635.41 |
1428624000000 | 6614.27 |
1428883200000 | 6619.57 |
1428969600000 | 6701.06 |
1429056000000 | 6689.47 |
1429142400000 | 6784.5 |
1429228800000 | 6569.27 |
1429488000000 | 6621.43 |
1429574400000 | 6739.87 |
1429660800000 | 6690.79 |
1429747200000 | 6676.43 |
1429833600000 | 6778.67 |
1430092800000 | 6914.02 |
1430179200000 | 6843.37 |
1430265600000 | 6797.72 |
1430352000000 | 6779.78 |
1430438400000 | 6764.69 |
1430697600000 | 6806.58 |
1430784000000 | 6633.87 |
1430870400000 | 6666.94 |
1430956800000 | 6612.23 |
1431043200000 | 6727.52 |
1431302400000 | 6705.62 |
1431388800000 | 6586.58 |
1431475200000 | 6667.95 |
1431561600000 | 6648.87 |
1431648000000 | 6673.07 |
1431907200000 | 6690.74 |
1431993600000 | 6638.58 |
1432080000000 | 6632.81 |
1432166400000 | 6712.51 |
1432252800000 | 6699.76 |
1432512000000 | 6714.95 |
1432598400000 | 6572.56 |
1432684800000 | 6613.06 |
1432771200000 | 6634.42 |
1432857600000 | 6537.39 |
1433116800000 | 6520.31 |
1433203200000 | 6556.91 |
1433289600000 | 6675.88 |
1433376000000 | 6623.75 |
1433462400000 | 6429.53 |
1433721600000 | 6443.66 |
1433808000000 | 6456.47 |
1433894400000 | 6606.83 |
1433980800000 | 6599.29 |
1434067200000 | 6574.81 |
1434326400000 | 6435.09 |
1434412800000 | 6490.65 |
1434499200000 | 6395.74 |
1434585600000 | 6479.85 |
1434672000000 | 6462.1 |
1434931200000 | 6614.99 |
1435017600000 | 6579.04 |
1435104000000 | 6529.84 |
1435190400000 | 6515 |
1435276800000 | 6491.14 |
1435536000000 | 6344.61 |
1435622400000 | 6262.17 |
1435708800000 | 6372.37 |
1435795200000 | 6200.52 |
1435881600000 | 6183.99 |
1436140800000 | 6083.02 |
1436227200000 | 5941.75 |
1436313600000 | 6073.79 |
1436400000000 | 6196.35 |
1436486400000 | 6401.18 |
1436745600000 | 6425.43 |
1436832000000 | 6426.88 |
1436918400000 | 6316.74 |
1437004800000 | 6433.3 |
1437091200000 | 6371.81 |
1437350400000 | 6466.24 |
1437436800000 | 6411.47 |
1437523200000 | 6289.39 |
1437609600000 | 6343.99 |
1437696000000 | 6300.3 |
1437955200000 | 6247.66 |
1438041600000 | 6210.81 |
1438128000000 | 6276.82 |
1438214400000 | 6241.06 |
1438300800000 | 6312.27 |
1438560000000 | 6305.74 |
1438646400000 | 6298.43 |
1438732800000 | 6273.73 |
1438819200000 | 6229.06 |
1438905600000 | 6170.7 |
1439164800000 | 6319.24 |
1439251200000 | 6242.14 |
1439337600000 | 6153.41 |
1439424000000 | 6263.56 |
1439510400000 | 6218.32 |
1439769600000 | 6210.96 |
1439856000000 | 6153.49 |
1439942400000 | 6021.52 |
1440028800000 | 6003.12 |
1440115200000 | 5886.76 |
1440374400000 | 5710.81 |
1440460800000 | 5803.35 |
1440547200000 | 5744.01 |
1440633600000 | 5873.4 |
1440720000000 | 5903.54 |
1440979200000 | 5841.69 |
1441065600000 | 5761.03 |
1441152000000 | 5814.81 |
1441238400000 | 5953.51 |
1441324800000 | 5777.02 |
1441584000000 | 5843.92 |
1441670400000 | 5932.69 |
1441756800000 | 6032.46 |
1441843200000 | 6009.59 |
1441929600000 | 6078.67 |
1442188800000 | 5983.49 |
1442275200000 | 5964.93 |
1442361600000 | 6061.21 |
1442448000000 | 6043.02 |
1442534400000 | 5986.17 |
1442793600000 | 5910.98 |
1442880000000 | 5708.28 |
1442966400000 | 5714.42 |
1443052800000 | 5604.73 |
1443139200000 | 5687.87 |
1443398400000 | 5578.69 |
1443484800000 | 5642.93 |
1443571200000 | 5772.06 |
1443657600000 | 5790.56 |
1443744000000 | 5838.13 |
1444003200000 | 6025.42 |
1444089600000 | 6112.04 |
1444176000000 | 6086.16 |
1444262400000 | 6138.4 |
1444348800000 | 6303.18 |
1444608000000 | 6291.51 |
1444694400000 | 6243.09 |
1444780800000 | 6125.83 |
1444867200000 | 6083.09 |
1444953600000 | 6092.41 |
1445212800000 | 5999.65 |
1445299200000 | 6040.91 |
1445385600000 | 6013.05 |
1445472000000 | 6045.83 |
1445558400000 | 6130.32 |
1445817600000 | 6120.13 |
1445904000000 | 6052.04 |
1445990400000 | 6196.13 |
1446076800000 | 6094.9 |
1446163200000 | 6173.12 |
1446422400000 | 6118.39 |
1446508800000 | 6133.56 |
1446595200000 | 6183.71 |
1446681600000 | 6125.41 |
1446768000000 | 6088.6 |
1447027200000 | 6061.05 |
1447113600000 | 5994.17 |
1447200000000 | 6042.25 |
1447286400000 | 5965.84 |
1447372800000 | 5852.14 |
1447632000000 | 5895.18 |
1447718400000 | 5981.3 |
1447804800000 | 6026.16 |
1447891200000 | 6097.8 |
1447977600000 | 6156.03 |
1448236800000 | 6100.14 |
1448323200000 | 6020.21 |
1448409600000 | 6069.29 |
1448496000000 | 6121.89 |
1448582400000 | 6127.54 |
1448841600000 | 6216.49 |
1448928000000 | 6215.21 |
1449014400000 | 6242.26 |
1449100800000 | 6224.8 |
1449187200000 | 6179.86 |
1449446400000 | 6112.17 |
1449532800000 | 5989.73 |
1449619200000 | 6043.42 |
1449705600000 | 5967.9 |
1449792000000 | 5854.54 |
1450051200000 | 5810.93 |
1450137600000 | 5883.96 |
1450224000000 | 5904.39 |
1450310400000 | 5910.59 |
1450396800000 | 5840.44 |
1450656000000 | 5843.37 |
1450742400000 | 5896.08 |
1450828800000 | 6048.53 |
1450915200000 | 6096.92 |
1451001600000 | 6096.92 |
1451260800000 | 6068.38 |
1451347200000 | 6116.82 |
1451433600000 | 6068.81 |
1451520000000 | 6066.02 |
1451865600000 | 5838.29 |
1451952000000 | 5683.68 |
1452038400000 | 5699.15 |
1452124800000 | 5582.01 |
1452211200000 | 5558.26 |
1452470400000 | 5510.16 |
1452556800000 | 5471.72 |
1452643200000 | 5512.23 |
1452729600000 | 5449.94 |
1452816000000 | 5299.14 |
1453075200000 | 5272.03 |
1453161600000 | 5371.3 |
1453248000000 | 5180.9 |
1453334400000 | 5267.55 |
1453420800000 | 5432.02 |
1453680000000 | 5398.93 |
1453766400000 | 5491.4 |
1453852800000 | 5512.74 |
1453939200000 | 5462.04 |
1454025600000 | 5508.76 |
1454284800000 | 5532.55 |
1454371200000 | 5404.68 |
1454457600000 | 5411.5 |
1454544000000 | 5543.51 |
1454630400000 | 5504.76 |
1454889600000 | 5306.55 |
1454976000000 | 5346.95 |
1455062400000 | 5381.24 |
1455148800000 | 5396.04 |
1455235200000 | 5503.55 |
1455494400000 | 5631.37 |
1455580800000 | 5573.61 |
1455667200000 | 5750.71 |
1455753600000 | 5771.85 |
1455840000000 | 5731.29 |
1456099200000 | 5822.85 |
1456185600000 | 5755.34 |
1456272000000 | 5632.47 |
1456358400000 | 5753.32 |
1456444800000 | 5778.16 |
1456704000000 | 5786.13 |
1456790400000 | 5815.56 |
1456876800000 | 5742.87 |
1456963200000 | 5800.85 |
1457049600000 | 5928.02 |
1457308800000 | 5901.27 |
1457395200000 | 5856.46 |
1457481600000 | 5903.15 |
1457568000000 | 5847.45 |
1457654400000 | 6008.58 |
1457913600000 | 6050.92 |
1458000000000 | 6008.14 |
1458086400000 | 5977.89 |
1458172800000 | 6082.06 |
1458259200000 | 6130 |
1458518400000 | 6082.01 |
1458604800000 | 6126.35 |
1458691200000 | 6065.35 |
1458777600000 | 5989.15 |
1458864000000 | 5989.15 |
1459123200000 | 6005.12 |
1459209600000 | 6028.98 |
1459296000000 | 6262.76 |
1459382400000 | 6246.43 |
1459468800000 | 6186.85 |
1459728000000 | 6191.3 |
1459814400000 | 6064.83 |
1459900800000 | 6097.81 |
1459987200000 | 5977.05 |
1460073600000 | 6133.32 |
1460332800000 | 6181.65 |
1460419200000 | 6206.85 |
1460505600000 | 6260.73 |
1460592000000 | 6286.72 |
1460678400000 | 6253.07 |
1460937600000 | 6268.73 |
1461024000000 | 6447.45 |
1461110400000 | 6461.02 |
1461196800000 | 6450.06 |
1461283200000 | 6356.62 |
1461542400000 | 6342.91 |
1461628800000 | 6354.71 |
1461715200000 | 6345.92 |
1461801600000 | 6418.1 |
1461888000000 | 6359.98 |
1462147200000 | 6336.97 |
1462233600000 | 6264.67 |
1462320000000 | 6245.55 |
1462406400000 | 6215.62 |
1462492800000 | 6194.33 |
1462752000000 | 6224.12 |
1462838400000 | 6253.19 |
1462924800000 | 6271.28 |
1463011200000 | 6166.47 |
1463097600000 | 6159.61 |
1463356800000 | 6233.39 |
1463443200000 | 6237.99 |
1463529600000 | 6212.01 |
1463616000000 | 6081.84 |
1463702400000 | 6178.03 |
1463961600000 | 6167.49 |
1464048000000 | 6252.37 |
1464134400000 | 6284.61 |
1464220800000 | 6335.61 |
1464307200000 | 6268.71 |
1464566400000 | 6271.56 |
1464652800000 | 6246.87 |
1464739200000 | 6249.2 |
1464825600000 | 6232.11 |
1464912000000 | 6296.31 |
1465171200000 | 6337.61 |
1465257600000 | 6448.41 |
1465344000000 | 6472.23 |
1465430400000 | 6358.78 |
1465516800000 | 6156.1 |
1465776000000 | 6097.75 |
1465862400000 | 5942.72 |
1465948800000 | 6012.02 |
1466035200000 | 5856.72 |
1466121600000 | 6003.04 |
1466380800000 | 6239.64 |
1466467200000 | 6267.79 |
1466553600000 | 6258.41 |
1466640000000 | 6435.56 |
1466726400000 | 6238.25 |
1466985600000 | 5679.17 |
1467072000000 | 5817.78 |
1467158400000 | 6025.76 |
1467244800000 | 6113.8 |
1467331200000 | 6230.79 |
1467590400000 | 6172.56 |
1467676800000 | 6041.41 |
1467763200000 | 5960.7 |
1467849600000 | 6026.9 |
1467936000000 | 6086.61 |
1468195200000 | 6227.96 |
1468281600000 | 6283.86 |
1468368000000 | 6299.83 |
1468454400000 | 6317.47 |
1468540800000 | 6311.31 |
1468800000000 | 6263.31 |
1468886400000 | 6291.02 |
1468972800000 | 6320.12 |
1469059200000 | 6263.72 |
1469145600000 | 6174.48 |
1469404800000 | 6225.91 |
1469491200000 | 6235.5 |
1469577600000 | 6239.94 |
1469664000000 | 6265.05 |
1469750400000 | 6360.64 |
1470009600000 | 6299.31 |
1470096000000 | 6239.79 |
1470182400000 | 6201.21 |
1470268800000 | 6288.28 |
1470355200000 | 6287.84 |
1470614400000 | 6301.81 |
1470700800000 | 6465.18 |
1470787200000 | 6468.98 |
1470873600000 | 6558.85 |
1470960000000 | 6545.49 |
1471219200000 | 6552.48 |
1471305600000 | 6518.27 |
1471392000000 | 6448 |
1471478400000 | 6547.73 |
1471564800000 | 6481.37 |
1471824000000 | 6467.11 |
1471910400000 | 6539.95 |
1471996800000 | 6494.17 |
1472083200000 | 6454.57 |
1472169600000 | 6523.61 |
1472428800000 | 6492.37 |
1472515200000 | 6434.05 |
1472601600000 | 6402.84 |
1472688000000 | 6401.29 |
1472774400000 | 6471.31 |
1473033600000 | 6506.54 |
1473120000000 | 6545.04 |
1473206400000 | 6572.42 |
1473292800000 | 6551 |
1473379200000 | 6411.3 |
1473638400000 | 6368.31 |
1473724800000 | 6356.44 |
1473811200000 | 6389.53 |
1473897600000 | 6475.59 |
1473984000000 | 6371.7 |
1474243200000 | 6474.6 |
1474329600000 | 6450.07 |
1474416000000 | 6422.44 |
1474502400000 | 6608.21 |
1474588800000 | 6549.93 |
1474848000000 | 6484.18 |
1474934400000 | 6426.25 |
1475020800000 | 6465.22 |
1475107200000 | 6517.4 |
1475193600000 | 6543.59 |
1475452800000 | 6558.9 |
1475539200000 | 6566.1 |
1475625600000 | 6522.86 |
1475712000000 | 6454.06 |
1475798400000 | 6407.1 |
1476057600000 | 6465.11 |
1476144000000 | 6264.19 |
1476230400000 | 6236.75 |
1476316800000 | 6223.06 |
1476403200000 | 6264.6 |
1476662400000 | 6215.65 |
1476748800000 | 6281.58 |
1476835200000 | 6254.56 |
1476921600000 | 6244.76 |
1477008000000 | 6213.52 |
1477267200000 | 6207.95 |
1477353600000 | 6143.56 |
1477440000000 | 6139.7 |
1477526400000 | 6019.98 |
1477612800000 | 6048.52 |
1477872000000 | 6043.65 |
1477958400000 | 6017.79 |
1478044800000 | 6013.45 |
1478131200000 | 5999.95 |
1478217600000 | 5900.69 |
1478476800000 | 5933.56 |
1478563200000 | 5927.21 |
1478649600000 | 5937.27 |
1478736000000 | 5890.45 |
1478822400000 | 5827.59 |
1479081600000 | 5757.98 |
1479168000000 | 5793.37 |
1479254400000 | 5761.08 |
1479340800000 | 5817.21 |
1479427200000 | 5805.34 |
1479686400000 | 5833.01 |
1479772800000 | 5839.84 |
1479859200000 | 5826.38 |
1479945600000 | 5885.87 |
1480032000000 | 5908.59 |
1480291200000 | 5906.89 |
1480377600000 | 5888.63 |
1480464000000 | 5858.8 |
1480550400000 | 5834.26 |
1480636800000 | 5823.63 |
1480896000000 | 5878.38 |
1480982400000 | 5899.23 |
1481068800000 | 5960.97 |
1481155200000 | 5944.22 |
1481241600000 | 5958.33 |
1481500800000 | 5935.47 |
1481587200000 | 6035.96 |
1481673600000 | 5987.77 |
1481760000000 | 5876.17 |
1481846400000 | 5874.99 |
1482105600000 | 5898.25 |
1482192000000 | 5892.06 |
1482278400000 | 5967.1 |
1482364800000 | 5963.32 |
1482451200000 | 5997.17 |
1482710400000 | 5997.17 |
1482796800000 | 6010.58 |
1482883200000 | 6022.63 |
1482969600000 | 6066.15 |
1483056000000 | 6104.1 |
1483315200000 | 6164.02 |
1483401600000 | 6110.92 |
1483488000000 | 6142.7 |
1483574400000 | 6190.48 |
1483660800000 | 6168.81 |
1483920000000 | 6128 |
1484006400000 | 6139.79 |
1484092800000 | 6106.06 |
1484179200000 | 6216.36 |
1484265600000 | 6279.97 |
1484524800000 | 6237.08 |
1484611200000 | 6196.17 |
1484697600000 | 6232.19 |
1484784000000 | 6145.24 |
1484870400000 | 6236.27 |
1485129600000 | 6215.11 |
1485216000000 | 6281.64 |
1485302400000 | 6332.82 |
1485388800000 | 6335.13 |
1485475200000 | 6340.98 |
1485734400000 | 6278.09 |
1485820800000 | 6385.33 |
1485907200000 | 6412.03 |
1485993600000 | 6470.5 |
1486080000000 | 6460.4 |
1486339200000 | 6379.17 |
1486425600000 | 6362.87 |
1486512000000 | 6395.41 |
1486598400000 | 6355.62 |
1486684800000 | 6400.11 |
1486944000000 | 6443.45 |
1487030400000 | 6425.95 |
1487116800000 | 6446.9 |
1487203200000 | 6495.16 |
1487289600000 | 6429.03 |
1487548800000 | 6464.97 |
1487635200000 | 6490.15 |
1487721600000 | 6473.18 |
1487808000000 | 6497.65 |
1487894400000 | 6414.83 |
1488153600000 | 6384.96 |
1488240000000 | 6439.49 |
1488326400000 | 6482.98 |
1488412800000 | 6419.82 |
1488499200000 | 6415.23 |
1488758400000 | 6404.39 |
1488844800000 | 6401.99 |
1488931200000 | 6376.07 |
1489017600000 | 6351.44 |
1489104000000 | 6389.45 |
1489363200000 | 6464 |
1489449600000 | 6436.38 |
1489536000000 | 6455 |
1489622400000 | 6593.44 |
1489708800000 | 6628.72 |
1489968000000 | 6644.04 |
1490054400000 | 6561.46 |
1490140800000 | 6514.64 |
1490227200000 | 6584.79 |
1490313600000 | 6565.81 |
1490572800000 | 6561.99 |
1490659200000 | 6580.38 |
1490745600000 | 6546.49 |
1490832000000 | 6556.12 |
1490918400000 | 6573.77 |
1491177600000 | 6501.57 |
1491264000000 | 6500.44 |
1491350400000 | 6554.86 |
1491436800000 | 6567.99 |
1491523200000 | 6579.85 |
1491782400000 | 6593.02 |
1491868800000 | 6589.53 |
1491955200000 | 6637.19 |
1492041600000 | 6627.45 |
1492128000000 | 6627.45 |
1492387200000 | 6661.11 |
1492473600000 | 6622.79 |
1492560000000 | 6646.61 |
1492646400000 | 6680.9 |
1492732800000 | 6623.29 |
1492992000000 | 6867.35 |
1493078400000 | 6952.01 |
1493164800000 | 6980.54 |
1493251200000 | 6908.82 |
1493337600000 | 6943.08 |
1493596800000 | 6962.12 |
1493683200000 | 7035.48 |
1493769600000 | 6983.68 |
1493856000000 | 6993.62 |
1493942400000 | 7049.78 |
1494201600000 | 7012.78 |
1494288000000 | 7033.77 |
1494374400000 | 6995.62 |
1494460800000 | 6996.14 |
1494547200000 | 7046.48 |
1494806400000 | 7057.98 |
1494892800000 | 7090.32 |
1494979200000 | 7038.68 |
1495065600000 | 6947.32 |
1495152000000 | 7023.92 |
1495411200000 | 7074.79 |
1495497600000 | 7127.25 |
1495584000000 | 7115.04 |
1495670400000 | 7137.34 |
1495756800000 | 7159.69 |
1496016000000 | 7128.7 |
1496102400000 | 7120.1 |
1496188800000 | 7164.84 |
1496275200000 | 7163.85 |
1496361600000 | 7247.86 |
1496620800000 | 7219.15 |
1496707200000 | 7200.26 |
1496793600000 | 7222.92 |
1496880000000 | 7169.63 |
1496966400000 | 7239.32 |
1497225600000 | 7135.87 |
1497312000000 | 7218.52 |
1497398400000 | 7225.33 |
1497484800000 | 7075.69 |
1497571200000 | 7187.2 |
1497830400000 | 7203.01 |
1497916800000 | 7112.65 |
1498003200000 | 7120.32 |
1498089600000 | 7177.54 |
1498176000000 | 7194.73 |
1498435200000 | 7164.3 |
1498521600000 | 7152.29 |
1498608000000 | 7178.51 |
1498694400000 | 7128.58 |
1498780800000 | 7173.46 |
1499040000000 | 7177.79 |
1499126400000 | 7090.46 |
1499212800000 | 7128.8 |
1499299200000 | 7118.1 |
1499385600000 | 7142.39 |
1499644800000 | 7177.06 |
1499731200000 | 7147.19 |
1499817600000 | 7293.55 |
1499904000000 | 7311.58 |
1499990400000 | 7344.51 |
1500249600000 | 7395.97 |
1500336000000 | 7356.16 |
1500422400000 | 7407.83 |
1500508800000 | 7436.57 |
1500595200000 | 7371.76 |
1500854400000 | 7325.7 |
1500940800000 | 7362.69 |
1501027200000 | 7385.88 |
1501113600000 | 7397.84 |
1501200000000 | 7377.04 |
1501459200000 | 7401.18 |
1501545600000 | 7466.52 |
1501632000000 | 7455.68 |
1501718400000 | 7454.58 |
1501804800000 | 7431.09 |
1502064000000 | 7456.23 |
1502150400000 | 7446.43 |
1502236800000 | 7397.18 |
1502323200000 | 7359.95 |
1502409600000 | 7267.74 |
1502668800000 | 7399.09 |
1502755200000 | 7352.88 |
1502841600000 | 7373.87 |
1502928000000 | 7361.64 |
1503014400000 | 7314.87 |
1503273600000 | 7347.22 |
1503360000000 | 7391.51 |
1503446400000 | 7431.74 |
1503532800000 | 7401.14 |
1503619200000 | 7451.68 |
1503878400000 | 7444.7 |
1503964800000 | 7450.69 |
1504051200000 | 7442.01 |
1504137600000 | 7535.8 |
1504224000000 | 7555.35 |
1504483200000 | 7547.51 |
1504569600000 | 7512.43 |
1504656000000 | 7485.05 |
1504742400000 | 7606.66 |
1504828800000 | 7590.1 |
1505088000000 | 7626.96 |
1505174400000 | 7669.64 |
1505260800000 | 7618.05 |
1505347200000 | 7627.8 |
1505433600000 | 7678.88 |
1505692800000 | 7707.92 |
1505779200000 | 7710.4 |
1505865600000 | 7744.43 |
1505952000000 | 7731.15 |
1506038400000 | 7749.17 |
1506297600000 | 7664.44 |
1506384000000 | 7552.44 |
1506470400000 | 7553.91 |
1506556800000 | 7597.41 |
1506643200000 | 7663.49 |
1506902400000 | 7673.28 |
1506988800000 | 7757.75 |
1507075200000 | 7798.42 |
1507161600000 | 7789.54 |
1507248000000 | 7737.68 |
1507507200000 | 7743.63 |
1507593600000 | 7784.27 |
1507680000000 | 7783.2 |
1507766400000 | 7781.96 |
1507852800000 | 7836.79 |
1508112000000 | 7812.52 |
1508198400000 | 7753.27 |
1508284800000 | 7779.1 |
1508371200000 | 7838.72 |
1508457600000 | 7831.74 |
1508716800000 | 7853.7 |
1508803200000 | 7774.76 |
1508889600000 | 7766.05 |
1508976000000 | 7768.58 |
1509062400000 | 7790.09 |
1509321600000 | 7794.49 |
1509408000000 | 7820.68 |
1509494400000 | 7812.42 |
1509580800000 | 7819.25 |
1509667200000 | 7822.08 |
1509926400000 | 7817.21 |
1510012800000 | 7764.65 |
1510099200000 | 7767.91 |
1510185600000 | 7678.12 |
1510272000000 | 7616.99 |
1510531200000 | 7568 |
1510617600000 | 7526.18 |
1510704000000 | 7488.51 |
1510790400000 | 7602.96 |
1510876800000 | 7519.77 |
1511136000000 | 7512.52 |
1511222400000 | 7612.33 |
1511308800000 | 7580.64 |
1511395200000 | 7659.15 |
1511481600000 | 7676.13 |
1511740800000 | 7626.2 |
1511827200000 | 7595.39 |
1511913600000 | 7538.68 |
1512000000000 | 7558.61 |
1512086400000 | 7467.82 |
1512345600000 | 7525.45 |
1512432000000 | 7496.05 |
1512518400000 | 7475.96 |
1512604800000 | 7468.31 |
1512691200000 | 7470.18 |
1512950400000 | 7500.37 |
1513036800000 | 7549.39 |
1513123200000 | 7505.06 |
1513209600000 | 7495.23 |
1513296000000 | 7441.69 |
1513555200000 | 7596.48 |
1513641600000 | 7556.59 |
1513728000000 | 7582.29 |
1513814400000 | 7581.36 |
1513900800000 | 7595.72 |
1514160000000 | 7595.72 |
1514246400000 | 7600.71 |
1514332800000 | 7678.15 |
1514419200000 | 7673.98 |
1514505600000 | 7712.62 |
1514851200000 | 7729.94 |
1514937600000 | 7795.54 |
1515024000000 | 7889.51 |
1515110400000 | 7955.35 |
1515369600000 | 7938.83 |
1515456000000 | 7961.09 |
1515542400000 | 7954.06 |
1515628800000 | 7983.83 |
1515715200000 | 8009.71 |
1515974400000 | 8087.35 |
1516060800000 | 8073.3 |
1516147200000 | 8106.01 |
1516233600000 | 8085.21 |
1516320000000 | 8130.14 |
1516579200000 | 8185.98 |
1516665600000 | 8217.76 |
1516752000000 | 8275.58 |
1516838400000 | 8259.1 |
1516924800000 | 8302.2 |
1517184000000 | 8213.3 |
1517270400000 | 8171.42 |
1517356800000 | 8210.98 |
1517443200000 | 8255.78 |
1517529600000 | 8091.18 |
1517788800000 | 7883.52 |
1517875200000 | 7662.95 |
1517961600000 | 7799.14 |
1518048000000 | 7560.82 |
1518134400000 | 7497.88 |
1518393600000 | 7614.19 |
1518480000000 | 7609.7 |
1518566400000 | 7769.2 |
1518652800000 | 7854.98 |
1518739200000 | 7957.44 |
1518998400000 | 7894.46 |
1519084800000 | 7893.16 |
1519171200000 | 7940.37 |
1519257600000 | 7944.23 |
1519344000000 | 7930.56 |
1519603200000 | 8018.29 |
1519689600000 | 7941.24 |
1519776000000 | 7853.79 |
1519862400000 | 7732.37 |
1519948800000 | 7627.45 |
1520208000000 | 7716.88 |
1520294400000 | 7827.12 |
1520380800000 | 7843.12 |
1520467200000 | 7930.26 |
1520553600000 | 7970.44 |
1520812800000 | 7991.04 |
1520899200000 | 7981.26 |
1520985600000 | 8022.55 |
1521072000000 | 8082.43 |
1521158400000 | 8039.3 |
1521417600000 | 7960.89 |
1521504000000 | 7920.67 |
1521590400000 | 7877.01 |
1521676800000 | 7741.07 |
1521763200000 | 7733.44 |
1522022400000 | 7733.16 |
1522108800000 | 7815.24 |
1522195200000 | 7771.39 |
1522281600000 | 7814.14 |
1522368000000 | 7814.14 |
1522627200000 | 7813.24 |
1522713600000 | 7742.64 |
1522800000000 | 7623.49 |
1522886400000 | 7779.16 |
1522972800000 | 7794.7 |
1523232000000 | 7804.14 |
1523318400000 | 7932.47 |
1523404800000 | 7847.56 |
1523491200000 | 7814.47 |
1523577600000 | 7839.68 |
1523836800000 | 7815.91 |
1523923200000 | 7980.2 |
1524009600000 | 8056.32 |
1524096000000 | 8073.1 |
1524182400000 | 7994.41 |
1524441600000 | 8008.36 |
1524528000000 | 8016.55 |
1524614400000 | 7937.9 |
1524700800000 | 7986.23 |
1524787200000 | 7975.04 |
1525046400000 | 7917.07 |
1525132800000 | 7817.06 |
1525219200000 | 7812.22 |
1525305600000 | 7813.72 |
1525392000000 | 7830.41 |
1525651200000 | 7918.51 |
1525737600000 | 8015.32 |
1525824000000 | 8115.84 |
1525910400000 | 8145.92 |
1525996800000 | 8208.57 |
1526256000000 | 8169.73 |
1526342400000 | 8070.66 |
1526428800000 | 8085.29 |
1526515200000 | 8094.99 |
1526601600000 | 8094.37 |
1526860800000 | 8187.6 |
1526947200000 | 8161.09 |
1527033600000 | 7997.66 |
1527120000000 | 7995.46 |
1527206400000 | 8021.09 |
1527465600000 | 7955.55 |
1527552000000 | 7791.27 |
1527638400000 | 7874.04 |
1527724800000 | 7854.21 |
1527811200000 | 7959.12 |
1528070400000 | 8055.72 |
1528156800000 | 8040.47 |
1528243200000 | 8086.09 |
1528329600000 | 8159.09 |
1528416000000 | 8076.19 |
1528675200000 | 8197.2 |
1528761600000 | 8172.12 |
1528848000000 | 8154.79 |
1528934400000 | 8199.45 |
1529020800000 | 8017.87 |
1529280000000 | 7972.96 |
1529366400000 | 7816.75 |
1529452800000 | 7888.64 |
1529539200000 | 7806.35 |
1529625600000 | 7844.65 |
1529884800000 | 7739.85 |
1529971200000 | 7779 |
1530057600000 | 7748.53 |
1530144000000 | 7599.52 |
1530230400000 | 7802.94 |
1530489600000 | 7676.83 |
1530576000000 | 7813.42 |
1530662400000 | 7790.81 |
1530748800000 | 7854.54 |
1530835200000 | 7917.83 |
1531094400000 | 7998.93 |
1531180800000 | 8032.39 |
1531267200000 | 7898.77 |
1531353600000 | 7899.11 |
1531440000000 | 7880.18 |
1531699200000 | 7986.42 |
1531785600000 | 7925.92 |
1531872000000 | 7987.36 |
1531958400000 | 7946.52 |
1532044800000 | 7954.25 |
1532304000000 | 7906.25 |
1532390400000 | 8059.44 |
1532476800000 | 8030.79 |
1532563200000 | 8104.13 |
1532649600000 | 8123.54 |
1532908800000 | 8194.61 |
1532995200000 | 8143.14 |
1533081600000 | 8143.41 |
1533168000000 | 8059.98 |
1533254400000 | 8095.94 |
1533513600000 | 8093.21 |
1533600000000 | 8130.23 |
1533686400000 | 8114.37 |
1533772800000 | 8128.89 |
1533859200000 | 7975.32 |
1534118400000 | 7961.77 |
1534204800000 | 7909.61 |
1534291200000 | 7725.64 |
1534377600000 | 7851.91 |
1534464000000 | 7907 |
1534723200000 | 7955.12 |
1534809600000 | 8021.01 |
1534896000000 | 8137.12 |
1534982400000 | 8085.96 |
1535068800000 | 8057.49 |
1535328000000 | 8152.16 |
1535414400000 | 8178.02 |
1535500800000 | 8154.54 |
1535587200000 | 8131.68 |
1535673600000 | 8077.53 |
1535932800000 | 8133.7 |
1536019200000 | 8019.7 |
1536105600000 | 7953.61 |
1536192000000 | 7909.53 |
1536278400000 | 7895.02 |
1536537600000 | 7928.08 |
1536624000000 | 7910 |
1536710400000 | 8054.82 |
1536796800000 | 8073.32 |
1536883200000 | 8071.88 |
1537142400000 | 8194.57 |
1537228800000 | 8142.84 |
1537315200000 | 8169.79 |
1537401600000 | 8298.84 |
1537488000000 | 8277.71 |
1537747200000 | 8246.17 |
1537833600000 | 8228.72 |
1537920000000 | 8176.9 |
1538006400000 | 8171.27 |
1538092800000 | 8107.04 |
1538352000000 | 8070.23 |
1538438400000 | 8039.82 |
1538524800000 | 8112.02 |
1538611200000 | 7943.04 |
1538697600000 | 7801.05 |
1538956800000 | 7737.18 |
1539043200000 | 7748.39 |
1539129600000 | 7608.15 |
1539216000000 | 7491.68 |
1539302400000 | 7483.4 |
1539561600000 | 7431.1 |
1539648000000 | 7585.15 |
1539734400000 | 7524.44 |
1539820800000 | 7505.61 |
1539907200000 | 7350.24 |
1540166400000 | 7347.95 |
1540252800000 | 7138.89 |
1540339200000 | 6938.53 |
1540425600000 | 6958.7 |
1540512000000 | 6938.3 |
1540771200000 | 7071.77 |
1540857600000 | 7114.55 |
1540944000000 | 7233.95 |
1541030400000 | 7247.63 |
1541116800000 | 7325.01 |
1541376000000 | 7270.71 |
1541462400000 | 7268.92 |
1541548800000 | 7350.37 |
1541635200000 | 7363.22 |
1541721600000 | 7290.71 |
1541980800000 | 7123.64 |
1542067200000 | 7116.33 |
1542153600000 | 7093.48 |
1542240000000 | 7040.83 |
1542326400000 | 7142.7 |
1542585600000 | 7103.63 |
1542672000000 | 6917.43 |
1542758400000 | 7018.67 |
1542844800000 | 6981.71 |
1542931200000 | 6962.38 |
1543190400000 | 7051.04 |
1543276800000 | 7011.66 |
1543363200000 | 7005.98 |
1543449600000 | 7099.05 |
1543536000000 | 7070.74 |
1543795200000 | 7191.29 |
1543881600000 | 7102.8 |
1543968000000 | 7032.07 |
1544054400000 | 6822.79 |
1544140800000 | 6862.82 |
1544400000000 | 6746.97 |
1544486400000 | 6871.51 |
1544572800000 | 7021.68 |
1544659200000 | 7019.36 |
1544745600000 | 6953.85 |
1545004800000 | 6921.15 |
1545091200000 | 6884 |
1545177600000 | 6924.1 |
1545264000000 | 6823.33 |
1545350400000 | 6765.16 |
1545609600000 | 6734.01 |
1545696000000 | 6734.01 |
1545782400000 | 6696.45 |
1545868800000 | 6611.57 |
1545955200000 | 6780.15 |
1546214400000 | 6869.5 |
1546387200000 | 6746.89 |
1546473600000 | 6665.23 |
1546560000000 | 6910.47 |
1546819200000 | 6988.97 |
1546905600000 | 7064.45 |
1546992000000 | 7163.38 |
1547078400000 | 7209.97 |
1547164800000 | 7206.6 |
1547424000000 | 7160.7 |
1547510400000 | 7181.63 |
1547596800000 | 7216.41 |
1547683200000 | 7238.95 |
1547769600000 | 7369.19 |
1548028800000 | 7328.28 |
1548115200000 | 7327.28 |
1548201600000 | 7297.78 |
1548288000000 | 7257.15 |
1548374400000 | 7327.41 |
1548633600000 | 7271.95 |
1548720000000 | 7346.23 |
1548806400000 | 7427.27 |
1548892800000 | 7418.29 |
1548979200000 | 7501.77 |
1549238400000 | 7476.41 |
1549324800000 | 7531.93 |
1549411200000 | 7506.04 |
1549497600000 | 7349.03 |
1549584000000 | 7261.17 |
1549843200000 | 7336.4 |
1549929600000 | 7360.81 |
1550016000000 | 7475.84 |
1550102400000 | 7437.85 |
1550188800000 | 7530.26 |
1550448000000 | 7577.69 |
1550534400000 | 7518.81 |
1550620800000 | 7608 |
1550707200000 | 7601.71 |
1550793600000 | 7643.68 |
1551052800000 | 7639.72 |
1551139200000 | 7664.63 |
1551225600000 | 7675.18 |
1551312000000 | 7646.18 |
1551398400000 | 7670.16 |
1551657600000 | 7632.66 |
1551744000000 | 7651.06 |
1551830400000 | 7640.05 |
1551916800000 | 7453.67 |
1552003200000 | 7400.16 |
1552262400000 | 7486.99 |
1552348800000 | 7547.85 |
1552435200000 | 7575.38 |
1552521600000 | 7638.83 |
1552608000000 | 7738.37 |
1552867200000 | 7792.81 |
1552953600000 | 7889.69 |
1553040000000 | 7898.84 |
1553126400000 | 7872.9 |
1553212800000 | 7657.57 |
1553472000000 | 7697.23 |
1553558400000 | 7719.12 |
1553644800000 | 7681.57 |
1553731200000 | 7752.47 |
1553817600000 | 7801.28 |
1554076800000 | 7933.99 |
1554163200000 | 7888.21 |
1554249600000 | 8055.19 |
1554336000000 | 7989.46 |
1554422400000 | 8004.11 |
1554681600000 | 8025.26 |
1554768000000 | 7958.23 |
1554854400000 | 8006.15 |
1554940800000 | 7985.54 |
1555027200000 | 8026.16 |
1555286400000 | 8036.94 |
1555372800000 | 8039.79 |
1555459200000 | 8059.57 |
1555545600000 | 8005.64 |
1555632000000 | 8005.64 |
1555891200000 | 8000.44 |
1555977600000 | 8005.02 |
1556064000000 | 8031.55 |
1556150400000 | 7940.63 |
1556236800000 | 7941.57 |
1556496000000 | 7895.13 |
1556582400000 | 7800.33 |
1556668800000 | 7795.48 |
1556755200000 | 7723.2 |
1556841600000 | 7776.02 |
1557100800000 | 7669.71 |
1557187200000 | 7541.15 |
1557273600000 | 7590 |
1557360000000 | 7483.04 |
1557446400000 | 7525.95 |
1557705600000 | 7415.25 |
1557792000000 | 7499.79 |
1557878400000 | 7521.88 |
1557964800000 | 7607.24 |
1558051200000 | 7564.69 |
1558310400000 | 7469.26 |
1558396800000 | 7534.9 |
1558483200000 | 7511.86 |
1558569600000 | 7407.64 |
1558656000000 | 7511.82 |
1558915200000 | 7497.96 |
1559001600000 | 7484.52 |
1559088000000 | 7363.62 |
1559174400000 | 7394.23 |
1559260800000 | 7316.23 |
1559520000000 | 7348.03 |
1559606400000 | 7454.3 |
1559692800000 | 7519.39 |
1559779200000 | 7530.06 |
1559865600000 | 7660.76 |
1560124800000 | 7692.28 |
1560211200000 | 7754.58 |
1560297600000 | 7766.93 |
1560384000000 | 7777.97 |
1560470400000 | 7779.08 |
1560729600000 | 7760.55 |
1560816000000 | 7815.65 |
1560902400000 | 7805.79 |
1560988800000 | 7911.55 |
1561075200000 | 7938.86 |
1561334400000 | 7911.94 |
1561420800000 | 7983.99 |
1561507200000 | 7935.63 |
1561593600000 | 7904.16 |
1561680000000 | 7957.91 |
1561939200000 | 8001.51 |
1562025600000 | 8028.2 |
1562112000000 | 8107.72 |
1562198400000 | 8119.73 |
1562284800000 | 7967.7 |
1562544000000 | 8012.32 |
1562630400000 | 7916.93 |
1562716800000 | 7944.64 |
1562803200000 | 7950.83 |
1562889600000 | 8000.82 |
1563148800000 | 8054.24 |
1563235200000 | 7988.69 |
1563321600000 | 7995.61 |
1563408000000 | 7960.13 |
1563494400000 | 8012.8 |
1563753600000 | 8029.94 |
1563840000000 | 8029.46 |
1563926400000 | 7992.31 |
1564012800000 | 7965.27 |
1564099200000 | 7909.59 |
1564358400000 | 7938.11 |
1564444800000 | 7799.65 |
1564531200000 | 7751.48 |
1564617600000 | 7754.21 |
1564704000000 | 7626.96 |
1564963200000 | 7493.11 |
1565049600000 | 7492.04 |
1565136000000 | 7491.93 |
1565222400000 | 7619.27 |
1565308800000 | 7578.81 |
1565568000000 | 7558.29 |
1565654400000 | 7583.55 |
1565740800000 | 7376.15 |
1565827200000 | 7384.63 |
1565913600000 | 7428.75 |
1566172800000 | 7536.53 |
1566259200000 | 7503.39 |
1566345600000 | 7624.85 |
1566432000000 | 7518.18 |
1566518400000 | 7506.68 |
1566777600000 | 7473.37 |
1566864000000 | 7547.85 |
1566950400000 | 7465.2 |
1567036800000 | 7555.38 |
1567123200000 | 7614.32 |
1567382400000 | 7621.43 |
1567468800000 | 7626.83 |
1567555200000 | 7768.06 |
1567641600000 | 7820.28 |
1567728000000 | 7924.12 |
1567987200000 | 7814.95 |
1568073600000 | 7738.53 |
1568160000000 | 7832.56 |
1568246400000 | 7892.35 |
1568332800000 | 7978.01 |
1568592000000 | 7850.4 |
1568678400000 | 7845.11 |
1568764800000 | 7921.8 |
1568851200000 | 7949.04 |
1568937600000 | 7905.45 |
1569196800000 | 7776 |
1569283200000 | 7833.49 |
1569369600000 | 7745.6 |
1569456000000 | 7816.68 |
1569542400000 | 7813.51 |
1569801600000 | 7783.83 |
1569888000000 | 7706.13 |
1569974400000 | 7507.31 |
1570060800000 | 7506.93 |
1570147200000 | 7562.76 |
1570406400000 | 7631.39 |
1570492800000 | 7574.82 |
1570579200000 | 7625.45 |
1570665600000 | 7734.32 |
1570752000000 | 7859.15 |
1571011200000 | 7860 |
1571097600000 | 7956.56 |
1571184000000 | 7944.24 |
1571270400000 | 8045.21 |
1571356800000 | 8116.83 |
1571616000000 | 8182.04 |
1571702400000 | 8140.47 |
1571788800000 | 8170.83 |
1571875200000 | 8216.19 |
1571961600000 | 8242.29 |
1572220800000 | 8258.68 |
1572307200000 | 8195.75 |
1572393600000 | 8258.41 |
1572480000000 | 8228.21 |
1572566400000 | 8298.57 |
1572825600000 | 8398.96 |
1572912000000 | 8324.91 |
1572998400000 | 8365.48 |
1573084800000 | 8403.28 |
1573171200000 | 8379.7 |
1573430400000 | 8342.6 |
1573516800000 | 8380.98 |
1573603200000 | 8335.22 |
1573689600000 | 8328.09 |
1573776000000 | 8452.41 |
1574035200000 | 8465.58 |
1574121600000 | 8438.17 |
1574208000000 | 8455.14 |
1574294400000 | 8362.68 |
1574380800000 | 8387.2 |
1574640000000 | 8456.54 |
1574726400000 | 8557.11 |
1574812800000 | 8518.39 |
1574899200000 | 8514.16 |
1574985600000 | 8453.6 |
1575244800000 | 8394.12 |
1575331200000 | 8344.59 |
1575417600000 | 8501.78 |
1575504000000 | 8533.24 |
1575590400000 | 8647.27 |
1575849600000 | 8612.02 |
1575936000000 | 8604.28 |
1576022400000 | 8685.47 |
1576108800000 | 8736.01 |
1576195200000 | 8754.43 |
1576454400000 | 8846.21 |
1576540800000 | 8888.56 |
1576627200000 | 8818.67 |
1576713600000 | 8817.12 |
1576800000000 | 8914.68 |
1577059200000 | 8906.88 |
1577145600000 | 8918.26 |
1577232000000 | 8918.26 |
1577318400000 | 8915.71 |
1577404800000 | 9016.93 |
1577664000000 | 8948.89 |
1577750400000 | 8908.68 |
1577923200000 | 9087.44 |
1578009600000 | 8959.05 |
1578268800000 | 8941.61 |
1578355200000 | 8965.72 |
1578441600000 | 8970.64 |
1578528000000 | 8986.3 |
1578614400000 | 8965.35 |
1578873600000 | 9013.73 |
1578960000000 | 9040.37 |
1579046400000 | 8987.58 |
1579132800000 | 9058.55 |
1579219200000 | 9108.81 |
1579478400000 | 9105.84 |
1579564800000 | 9085.43 |
1579651200000 | 9023.36 |
1579737600000 | 8889.96 |
1579824000000 | 8994.28 |
1580083200000 | 8749.78 |
1580169600000 | 8804.99 |
1580256000000 | 8883.58 |
1580342400000 | 8759.32 |
1580428800000 | 8740.67 |
1580688000000 | 8721.97 |
1580774400000 | 8964.58 |
1580860800000 | 9111.67 |
1580947200000 | 8978.97 |
1581033600000 | 8885.89 |
1581292800000 | 8891.14 |
1581379200000 | 9019.85 |
1581465600000 | 9072.43 |
1581552000000 | 9033.03 |
1581638400000 | 9077.34 |
1581897600000 | 9091.63 |
1581984000000 | 9009.41 |
1582070400000 | 9099.95 |
1582156800000 | 9071.38 |
1582243200000 | 9089.82 |
1582502400000 | 8746.07 |
1582588800000 | 8620.98 |
1582675200000 | 8624.29 |
1582761600000 | 8400.2 |
1582848000000 | 8029.81 |
1583107200000 | 8187.29 |
1583193600000 | 8501.03 |
1583280000000 | 8482.43 |
1583366400000 | 8487.15 |
1583452800000 | 8332.44 |
1583712000000 | 7855.66 |
1583798400000 | 7708.01 |
1583884800000 | 7534.72 |
1583971200000 | 6488.17 |
1584057600000 | 6555.85 |
1584316800000 | 6221.23 |
1584403200000 | 6278.83 |
1584489600000 | 5958.02 |
1584576000000 | 6048.35 |
1584662400000 | 6104.88 |
1584921600000 | 5813.82 |
1585008000000 | 6308.34 |
1585094400000 | 6509.16 |
1585180800000 | 6863.1 |
1585267200000 | 6639.54 |
1585526400000 | 6705.16 |
1585612800000 | 6999.91 |
1585699200000 | 6718.71 |
1585785600000 | 6678.02 |
1585872000000 | 6596.49 |
1586131200000 | 6846.82 |
1586217600000 | 7187.95 |
1586304000000 | 7248.62 |
1586390400000 | 7377.81 |
1586476800000 | 7377.81 |
1586736000000 | 7344.04 |
1586822400000 | 7509.59 |
1586908800000 | 7224.17 |
1586995200000 | 7147.41 |
1587081600000 | 7430.13 |
1587340800000 | 7455.76 |
1587427200000 | 7230.21 |
1587513600000 | 7312.61 |
1587600000000 | 7451.98 |
1587686400000 | 7414.25 |
1587945600000 | 7458.64 |
1588032000000 | 7696.58 |
1588118400000 | 7771.06 |
1588204800000 | 7818.52 |
1588291200000 | 7795.83 |
1588550400000 | 7424.17 |
1588636800000 | 7612.16 |
1588723200000 | 7575.68 |
1588809600000 | 7745.19 |
1588896000000 | 7998.79 |
1589155200000 | 7878.57 |
1589241600000 | 8048.76 |
1589328000000 | 7802.47 |
1589414400000 | 7517.85 |
1589500800000 | 7594.74 |
1589760000000 | 7988.25 |
1589846400000 | 8157.51 |
1589932800000 | 8254.13 |
1590019200000 | 8201.81 |
1590105600000 | 8117.92 |
1590364800000 | 8291.35 |
1590451200000 | 8400.08 |
1590537600000 | 8318.3 |
1590624000000 | 8590.09 |
1590710400000 | 8710.58 |
1590969600000 | 8809.6 |
1591056000000 | 8964.77 |
1591142400000 | 9185.1 |
1591228800000 | 9308.96 |
1591315200000 | 9409.62 |
1591574400000 | 9214.25 |
1591660800000 | 9101.87 |
1591747200000 | 8998.24 |
1591833600000 | 8691.57 |
1591920000000 | 8552.74 |
1592179200000 | 8609.74 |
1592265600000 | 8821.27 |
1592352000000 | 8893.89 |
1592438400000 | 8880.49 |
1592524800000 | 8827.02 |
1592784000000 | 8834.19 |
1592870400000 | 9013.24 |
1592956800000 | 8732.89 |
1593043200000 | 8756.14 |
1593129600000 | 8791.66 |
1593388800000 | 8826.51 |
1593475200000 | 8868.71 |
1593561600000 | 9006.15 |
1593648000000 | 9130.7 |
1593734400000 | 9127.78 |
1593993600000 | 9307.6 |
1594080000000 | 9320.71 |
1594166400000 | 9337.87 |
1594252800000 | 9257.52 |
1594339200000 | 9341.48 |
1594598400000 | 9568.3 |
1594684800000 | 9527.63 |
1594771200000 | 9771.03 |
1594857600000 | 9675.95 |
1594944000000 | 9778.69 |
1595203200000 | 9905.56 |
1595289600000 | 9849.17 |
1595376000000 | 10064.19 |
1595462400000 | 10092.55 |
1595548800000 | 9871.61 |
1595808000000 | 10079.02 |
1595894400000 | 10013.42 |
1595980800000 | 10119.78 |
1596067200000 | 9885.91 |
1596153600000 | 9881.42 |
1596412800000 | 10072.6 |
1596499200000 | 10028.15 |
1596585600000 | 10243.11 |
1596672000000 | 10193.81 |
1596758400000 | 10197.33 |
1597017600000 | 10157.67 |
1597104000000 | 10251.29 |
1597190400000 | 10374.74 |
1597276800000 | 10416.21 |
1597363200000 | 10194.57 |
1597622400000 | 10341.34 |
1597708800000 | 10253.4 |
1597795200000 | 10370.21 |
1597881600000 | 10086.73 |
1597968000000 | 10004.41 |
1598227200000 | 10155.93 |
1598313600000 | 10150.84 |
1598400000000 | 10295.64 |
1598486400000 | 10148.45 |
1598572800000 | 10155.56 |
1598832000000 | 10134.49 |
1598918400000 | 10156.08 |
1599004800000 | 10182.02 |
1599091200000 | 9998.53 |
1599177600000 | 9869.04 |
1599436800000 | 10166.1 |
1599523200000 | 10008.19 |
1599609600000 | 10255.7 |
1599696000000 | 10238.89 |
1599782400000 | 10247.65 |
1600041600000 | 10250.96 |
1600128000000 | 10362.42 |
1600214400000 | 10473.95 |
1600300800000 | 10473.29 |
1600387200000 | 10596.64 |
1600646400000 | 10168.55 |
1600732800000 | 10157.68 |
1600819200000 | 10097.58 |
1600905600000 | 9892.55 |
1600992000000 | 10002.07 |
1601251200000 | 10236.32 |
1601337600000 | 10361.74 |
1601424000000 | 10346.97 |
1601510400000 | 10377.94 |
1601596800000 | 10414.64 |
1601856000000 | 10582.48 |
1601942400000 | 10511.7 |
1602028800000 | 10599.8 |
1602115200000 | 10623.62 |
1602201600000 | 10740.79 |
1602460800000 | 10806.18 |
1602547200000 | 10727.35 |
1602633600000 | 10701.67 |
1602720000000 | 10445.16 |
1602806400000 | 10562.43 |
1603065600000 | 10597.6 |
1603152000000 | 10558 |
1603238400000 | 10447.64 |
1603324800000 | 10419.11 |
1603411200000 | 10363.49 |
1603670400000 | 10089.7 |
1603756800000 | 10202.77 |
1603843200000 | 9758.32 |
1603929600000 | 9623.17 |
1604016000000 | 9768.49 |
1604275200000 | 9826.43 |
1604361600000 | 10129.33 |
1604448000000 | 10448.74 |
1604534400000 | 10699.92 |
1604620800000 | 10763.08 |
1604880000000 | 10861.62 |
1604966400000 | 10821.7 |
1605052800000 | 10915.56 |
1605139200000 | 10897.19 |
1605225600000 | 10792.86 |
1605484800000 | 10990.94 |
1605571200000 | 10967.73 |
1605657600000 | 11038.74 |
1605744000000 | 10918.2 |
1605830400000 | 11027.9 |
1606089600000 | 10944.59 |
1606176000000 | 11002.72 |
1606262400000 | 11054.89 |
1606348800000 | 11133.89 |
1606435200000 | 11313.66 |
1606694400000 | 11292.4 |
1606780800000 | 11293.41 |
1606867200000 | 11275.25 |
1606953600000 | 11354.83 |
1607040000000 | 11334.59 |
1607299200000 | 11395.4 |
1607385600000 | 11396.43 |
1607472000000 | 11392.83 |
1607558400000 | 11419.03 |
1607644800000 | 11404.18 |
1607904000000 | 11559.3 |
1607990400000 | 11605.02 |
1608076800000 | 11666.75 |
1608163200000 | 11828.99 |
1608249600000 | 11801.6 |
1608508800000 | 11598.48 |
1608595200000 | 11635.12 |
1608681600000 | 11764.72 |
1608768000000 | 11799.64 |
1608854400000 | 11799.64 |
1609113600000 | 11947.16 |
1609200000000 | 12143.85 |
1609286400000 | 12089.92 |
1609372800000 | 12049.97 |
1609718400000 | 12157.41 |
1609804800000 | 12154.63 |
1609891200000 | 12157.22 |
1609977600000 | 12212.89 |
1610064000000 | 12308.39 |
1610323200000 | 12052.73 |
1610409600000 | 12084.82 |
1610496000000 | 12131.26 |
1610582400000 | 12206.1 |
1610668800000 | 11993.26 |
1610928000000 | 12041.11 |
1611014400000 | 12084.57 |
1611100800000 | 12200.97 |
1611187200000 | 12348.86 |
1611273600000 | 12283.56 |
1611532800000 | 12178.03 |
1611619200000 | 12255.98 |
1611705600000 | 11997.05 |
1611792000000 | 12060.07 |
1611878400000 | 11926.47 |
1612137600000 | 12074.68 |
1612224000000 | 12186.19 |
1612310400000 | 12249.87 |
1612396800000 | 12170.39 |
1612483200000 | 12169.38 |
1612742400000 | 12261.06 |
1612828800000 | 12288.38 |
1612915200000 | 12295.22 |
1613001600000 | 12410.75 |
1613088000000 | 12497.46 |
1613347200000 | 12683.85 |
1613433600000 | 12624.41 |
1613520000000 | 12462.42 |
1613606400000 | 12346.8 |
1613692800000 | 12636.16 |
1613952000000 | 12608.44 |
1614038400000 | 12401.75 |
1614124800000 | 12431.41 |
1614211200000 | 12545.46 |
1614297600000 | 12178.22 |
1614556800000 | 12404.32 |
1614643200000 | 12532.78 |
1614729600000 | 12565.86 |
1614816000000 | 12362.39 |
1614902400000 | 12043.99 |
1615161600000 | 12194.98 |
1615248000000 | 12489.32 |
1615334400000 | 12526.86 |
1615420800000 | 12840.32 |
1615507200000 | 12745.97 |
1615766400000 | 12702.87 |
1615852800000 | 12900.92 |
1615939200000 | 12775.58 |
1616025600000 | 12881.05 |
1616112000000 | 12898.43 |
1616371200000 | 12953.87 |
1616457600000 | 12874.84 |
1616544000000 | 12874.79 |
1616630400000 | 12750.7 |
1616716800000 | 12893.83 |
1616976000000 | 12674.81 |
1617062400000 | 12700.15 |
1617148800000 | 12763.17 |
1617235200000 | 12859.23 |
1617321600000 | 12859.23 |
1617580800000 | 12878.24 |
1617667200000 | 13180.95 |
1617753600000 | 13340.61 |
1617840000000 | 13497.88 |
1617926400000 | 13593.92 |
1618185600000 | 13464.84 |
1618272000000 | 13712.65 |
1618358400000 | 13760.01 |
1618444800000 | 13931.81 |
1618531200000 | 14087.83 |
1618790400000 | 14088.1 |
1618876800000 | 13840.88 |
1618963200000 | 13912.4 |
1619049600000 | 13971.89 |
1619136000000 | 14079.59 |
1619395200000 | 14155.46 |
1619481600000 | 14397.63 |
1619568000000 | 14245.41 |
1619654400000 | 14194.75 |
1619740800000 | 13947.2 |
1620000000000 | 14055.37 |
1620086400000 | 13628.96 |
1620172800000 | 13947.07 |
1620259200000 | 13888.92 |
1620345600000 | 14305.56 |
1620604800000 | 14294.51 |
1620691200000 | 13762.58 |
1620777600000 | 13777.35 |
1620864000000 | 13773.36 |
1620950400000 | 13942.9 |
1621209600000 | 13800.89 |
1621296000000 | 14084.31 |
1621382400000 | 13675.45 |
1621468800000 | 14002.68 |
1621555200000 | 13999.9 |
1621814400000 | 14118.33 |
1621900800000 | 14267.64 |
1621987200000 | 14117.1 |
1622073600000 | 14337.44 |
1622160000000 | 14333.53 |
1622419200000 | 14483.27 |
1622505600000 | 14678.22 |
1622592000000 | 14590.21 |
1622678400000 | 14455.86 |
1622764800000 | 14624.33 |
1623024000000 | 14647.07 |
1623110400000 | 14664.33 |
1623196800000 | 14689.7 |
1623283200000 | 14654.69 |
1623369600000 | 14584.29 |
1623628800000 | 14620.08 |
1623715200000 | 14405.06 |
1623801600000 | 14374.43 |
1623888000000 | 13941.48 |
1623974400000 | 13625.54 |
1624233600000 | 13778.42 |
1624320000000 | 13849.46 |
1624406400000 | 13762.34 |
1624492800000 | 13989.15 |
1624579200000 | 13990.19 |
1624838400000 | 13762.21 |
1624924800000 | 13906.85 |
1625011200000 | 13786.45 |
1625097600000 | 13865.68 |
1625184000000 | 14070.55 |
1625443200000 | 14127.01 |
1625529600000 | 14097.44 |
1625616000000 | 14224.27 |
1625702400000 | 14096.08 |
1625788800000 | 14235.02 |
1626048000000 | 14419.39 |
1626134400000 | 14364.78 |
1626220800000 | 14403.39 |
1626307200000 | 14261 |
1626393600000 | 14354.77 |
1626652800000 | 14105.88 |
1626739200000 | 14110.14 |
1626825600000 | 14378.19 |
1626912000000 | 14661.14 |
1626998400000 | 14887.89 |
1627257600000 | 15053.81 |
1627344000000 | 15071.92 |
1627430400000 | 15094.41 |
1627516800000 | 15254.09 |
1627603200000 | 15123.69 |
1627862400000 | 15284.06 |
1627948800000 | 15174.82 |
1628035200000 | 15289.81 |
1628121600000 | 15272.48 |
1628208000000 | 15001.76 |
1628467200000 | 14898.67 |
1628553600000 | 14996.21 |
1628640000000 | 15027.99 |
1628726400000 | 15014.02 |
1628812800000 | 15131.74 |
1629072000000 | 14968.56 |
1629158400000 | 14868.69 |
1629244800000 | 14922.16 |
1629331200000 | 14571.45 |
1629417600000 | 14709.93 |
1629676800000 | 14971.34 |
1629763200000 | 14959.6 |
1629849600000 | 14903.99 |
1629936000000 | 14855.79 |
1630022400000 | 15044.57 |
1630281600000 | 15083.28 |
1630368000000 | 14964.94 |
1630454400000 | 15145.1 |
1630540800000 | 15448.38 |
1630627200000 | 15392.83 |
1630886400000 | 15453.78 |
1630972800000 | 15345.94 |
1631059200000 | 15074.68 |
1631145600000 | 15041.5 |
1631232000000 | 15031.27 |
1631491200000 | 14791.07 |
1631577600000 | 14861.79 |
1631664000000 | 14788.75 |
1631750400000 | 14829.35 |
1631836800000 | 14622.99 |
1632096000000 | 14076.36 |
1632182400000 | 14003.89 |
1632268800000 | 14110.15 |
1632355200000 | 14362.64 |
1632441600000 | 14172.52 |
1632700800000 | 13970.73 |
1632787200000 | 13595.48 |
1632873600000 | 13523.26 |
1632960000000 | 13613.61 |
1633046400000 | 13570.18 |
1633305600000 | 13465.6 |
1633392000000 | 13596.03 |
1633478400000 | 13310.39 |
1633564800000 | 13603.1 |
1633651200000 | 13539.43 |
1633910400000 | 13457.83 |
1633996800000 | 13593.83 |
1634083200000 | 13930.08 |
1634169600000 | 14276.49 |
1634256000000 | 14458.2 |
1634515200000 | 14379.97 |
1634601600000 | 14557.82 |
1634688000000 | 14635.41 |
1634774400000 | 14692.44 |
1634860800000 | 14786.97 |
1635120000000 | 14751.87 |
1635206400000 | 14807.91 |
1635292800000 | 14813.06 |
1635379200000 | 15033.23 |
1635465600000 | 14781.38 |
1635724800000 | 14932.43 |
1635811200000 | 14889.59 |
1635897600000 | 15052.99 |
1635984000000 | 15249.04 |
1636070400000 | 15264.7 |
1636329600000 | 15168.69 |
1636416000000 | 15157.64 |
1636502400000 | 14880.57 |
1636588800000 | 14994.26 |
1636675200000 | 15069.45 |
1636934400000 | 15109.54 |
1637020800000 | 15093.71 |
1637107200000 | 15083.8 |
1637193600000 | 15071.82 |
1637280000000 | 15138.44 |
1637539200000 | 14942.95 |
1637625600000 | 14497.56 |
1637712000000 | 14293.16 |
1637798400000 | 14602.78 |
1637884800000 | 14230.62 |
1638144000000 | 14335.99 |
1638230400000 | 14239.81 |
1638316800000 | 14552.6 |
1638403200000 | 14410.02 |
1638489600000 | 13829.41 |
1638748800000 | 13896.05 |
1638835200000 | 14281.57 |
1638921600000 | 14359.41 |
1639008000000 | 14339.83 |
1639094400000 | 14313.64 |
1639353600000 | 14121.18 |
1639440000000 | 13823.39 |
1639526400000 | 13892.04 |
1639612800000 | 14088.79 |
1639699200000 | 14051.15 |
1639958400000 | 13779.86 |
1640044800000 | 14002.09 |
1640131200000 | 14267.86 |
1640217600000 | 14433.02 |
1640304000000 | 14432.2 |
1640563200000 | 14624.16 |
1640649600000 | 14783.2 |
1640736000000 | 14855.48 |
1640822400000 | 14834.28 |
1640908800000 | 14821.44 |
1641168000000 | 14721.16 |
1641254400000 | 14731.33 |
1641340800000 | 14763.28 |
1641427200000 | 14617.97 |
1641513600000 | 14315.04 |
1641772800000 | 13786.82 |
1641859200000 | 13926.86 |
1641945600000 | 14275.93 |
1642032000000 | 14308.9 |
1642118400000 | 13816.63 |
1642377600000 | 13777.78 |
1642464000000 | 13344.59 |
1642550400000 | 13486.63 |
1642636800000 | 13663.41 |
1642723200000 | 13216.26 |
1642982400000 | 12476.13 |
1643068800000 | 12486.62 |
1643155200000 | 12802.82 |
1643241600000 | 12647.77 |
1643328000000 | 12453 |
1643587200000 | 12756.96 |
1643673600000 | 13048.32 |
1643760000000 | 13281.07 |
1643846400000 | 13226.26 |
1643932800000 | 12801.35 |
1644192000000 | 12942.55 |
1644278400000 | 12781.57 |
1644364800000 | 13183.18 |
1644451200000 | 12969.41 |
1644537600000 | 12855.49 |
1644796800000 | 12325.81 |
1644883200000 | 12723.93 |
1644969600000 | 12658.5 |
1645056000000 | 12353.76 |
1645142400000 | 12089.6 |
1645401600000 | 11755.61 |
1645488000000 | 12021.75 |
1645574400000 | 11825.83 |
1645660800000 | 11274.77 |
1645747200000 | 11880.32 |
1646006400000 | 12073.87 |
1646092800000 | 11716.04 |
1646179200000 | 11648.56 |
1646265600000 | 11459.36 |
1646352000000 | 10987.65 |
1646611200000 | 10801.45 |
1646697600000 | 10816.55 |
1646784000000 | 11474.93 |
1646870400000 | 11496.16 |
1646956800000 | 11610.37 |
1647216000000 | 12008.64 |
1647302400000 | 11754.84 |
1647388800000 | 12451.53 |
1647475200000 | 12578.36 |
1647561600000 | 12639 |
1647820800000 | 12614.23 |
1647907200000 | 12632.27 |
1647993600000 | 12265.08 |
1648080000000 | 12107.49 |
1648166400000 | 12162.07 |
1648425600000 | 12134.42 |
1648512000000 | 12837.07 |
1648598400000 | 12789.04 |
1648684800000 | 12611.75 |
1648771200000 | 12663.3 |
1649030400000 | 12770.77 |
1649116800000 | 12733.85 |
1649203200000 | 12366.51 |
1649289600000 | 12380.63 |
1649376000000 | 12365.57 |
1649635200000 | 12196.31 |
1649721600000 | 12282.04 |
1649808000000 | 12143.53 |
1649894400000 | 12167.25 |
1649980800000 | 12167.25 |
1650240000000 | 12115.16 |
1650326400000 | 12086.05 |
1650412800000 | 12225.55 |
1650499200000 | 12319.6 |
1650585600000 | 11883.17 |
1650844800000 | 11373.1 |
1650931200000 | 11062.82 |
1651017600000 | 11113.82 |
1651104000000 | 11219.42 |
1651190400000 | 11381.68 |
1651449600000 | 11065.78 |
1651536000000 | 11064.4 |
1651622400000 | 10961.43 |
1651708800000 | 10742.91 |
1651795200000 | 10533.62 |
1652054400000 | 9893.89 |
1652140800000 | 10029.72 |
1652227200000 | 10390.12 |
1652313600000 | 10243.08 |
1652400000000 | 10569.64 |
1652659200000 | 10610.72 |
1652745600000 | 10847.75 |
1652832000000 | 10635.3 |
1652918400000 | 10681.76 |
1653004800000 | 10663.06 |
1653264000000 | 10832.7 |
1653350400000 | 10672.16 |
1653436800000 | 10525.16 |
1653523200000 | 10537.07 |
1653609600000 | 11018.78 |
1653868800000 | 11247.07 |
1653955200000 | 11077.43 |
1654041600000 | 10826.43 |
1654128000000 | 11056.36 |
1654214400000 | 10991.92 |
1654473600000 | 11006.38 |
1654560000000 | 10934.47 |
1654646400000 | 10919.57 |
1654732800000 | 10478.17 |
1654819200000 | 10021.91 |
1655078400000 | 9572.81 |
1655164800000 | 9363.74 |
1655251200000 | 9445.91 |
1655337600000 | 9041.47 |
1655424000000 | 9142.76 |
1655683200000 | 9322.47 |
1655769600000 | 9296.31 |
1655856000000 | 9215.8 |
1655942400000 | 9001.08 |
1656028800000 | 9045.99 |
1656288000000 | 9433.63 |
1656374400000 | 9332.71 |
1656460800000 | 9135.17 |
1656547200000 | 8944.59 |
1656633600000 | 9008.33 |
1656892800000 | 8873.49 |
1656979200000 | 8714.93 |
1657065600000 | 8986.26 |
1657152000000 | 9206.68 |
1657238400000 | 9200.09 |
1657497600000 | 9030.01 |
1657584000000 | 9205.97 |
1657670400000 | 9130.34 |
1657756800000 | 8762.63 |
1657843200000 | 8994.83 |
1658102400000 | 9302.92 |
1658188800000 | 9555.25 |
1658275200000 | 9559.39 |
1658361600000 | 9646.23 |
1658448000000 | 9861.66 |
1658707200000 | 9753.15 |
1658793600000 | 9424.99 |
1658880000000 | 9412.77 |
1658966400000 | 9768.83 |
1659052800000 | 10067.52 |
1659312000000 | 10092.83 |
1659398400000 | 9733.63 |
1659484800000 | 9831.57 |
1659571200000 | 9976.02 |
1659657600000 | 9738.04 |
1659916800000 | 9961.59 |
1660003200000 | 9700.09 |
1660089600000 | 10233.55 |
1660176000000 | 10310.58 |
1660262400000 | 10249.98 |
1660521600000 | 10017.24 |
1660608000000 | 9981.96 |
1660694400000 | 9702.65 |
1660780800000 | 9744.49 |
1660867200000 | 9438.16 |
1661126400000 | 9165.79 |
1661212800000 | 9204.34 |
1661299200000 | 9238.95 |
1661385600000 | 9256.93 |
1661472000000 | 8997.05 |
1661731200000 | 8877.92 |
1661817600000 | 8872.92 |
1661904000000 | 8951.27 |
1661990400000 | 8554.32 |
1662076800000 | 8829.4 |
1662336000000 | 8574.56 |
1662422400000 | 8633.43 |
1662508800000 | 8599.47 |
1662595200000 | 8647.74 |
1662681600000 | 8932.33 |
1662940800000 | 9191.11 |
1663027200000 | 8796.45 |
1663113600000 | 8600.56 |
1663200000000 | 8496.89 |
1663286400000 | 8407.74 |
1663545600000 | 8326.41 |
1663632000000 | 8074.87 |
1663718400000 | 8049.64 |
1663804800000 | 7780.88 |
1663891200000 | 7629.62 |
1664150400000 | 7553.71 |
1664236800000 | 7501.27 |
1664323200000 | 7592.94 |
1664409600000 | 7474.37 |
1664496000000 | 7769.51 |
1664755200000 | 7893.48 |
1664841600000 | 8282.57 |
1664928000000 | 7945.48 |
1665014400000 | 7961.71 |
1665100800000 | 7650.75 |
1665360000000 | 7536.98 |
1665446400000 | 7569.89 |
1665532800000 | 7511.74 |
1665619200000 | 7561.08 |
1665705600000 | 7744.24 |
1665964800000 | 7956.9 |
1666051200000 | 8157.67 |
1666137600000 | 7839.98 |
1666224000000 | 7950.76 |
1666310400000 | 7808.55 |
1666569600000 | 8007.31 |
1666656000000 | 8362.38 |
1666742400000 | 8458.7 |
1666828800000 | 8449.78 |
1666915200000 | 8391.56 |
1667174400000 | 8334.13 |
1667260800000 | 8455.07 |
1667347200000 | 8437.24 |
1667433600000 | 8182.86 |
1667520000000 | 8454.38 |
1667779200000 | 8672.49 |
1667865600000 | 8907.02 |
1667952000000 | 8764.67 |
1668038400000 | 9380.44 |
1668124800000 | 9706.98 |
1668384000000 | 9567.38 |
1668470400000 | 9507.94 |
1668556800000 | 9304.16 |
1668643200000 | 9051.19 |
1668729600000 | 9230.9599 |
1668988800000 | 9093.83 |
1669075200000 | 9203.28 |
1669161600000 | 9463.65 |
1669248000000 | 9611.06 |
1669334400000 | 9567.2 |
1669593600000 | 9448.99 |
1669680000000 | 9377.25 |
1669766400000 | 9296.3799 |
1669852800000 | 9692.95 |
1669939200000 | 9684.72 |
1670198400000 | 9764.28 |
1670284800000 | 9554.25 |
1670371200000 | 9531.34 |
1670457600000 | 9549.4599 |
1670544000000 | 9687.79 |
1670803200000 | 9655.54 |
1670889600000 | 9947.16 |
1670976000000 | 9945.41 |
1671062400000 | 9447.76 |
1671148800000 | 9187.89 |
1671408000000 | 9114.66 |
1671494400000 | 9049.43 |
1671580800000 | 9220.29 |
1671667200000 | 9099.99 |
1671753600000 | 9099.7099 |
1672012800000 | 9099.7099 |
1672099200000 | 9198.09 |
1672185600000 | 9129.89 |
1672272000000 | 9300.54 |
1672358400000 | 9164.1 |
1672617600000 | 9355.66 |
1672704000000 | 9305.3 |
1672790400000 | 9379.91 |
1672876800000 | 9260.51 |
1672963200000 | 9372.39 |
1673222400000 | 9774.04 |
1673308800000 | 9699.2099 |
1673395200000 | 9777.22 |
1673481600000 | 9883.79 |
1673568000000 | 9919.75 |
1673827200000 | 10038.93 |
1673913600000 | 10055.57 |
1674000000000 | 10211.1 |
1674086400000 | 9826.89 |
1674172800000 | 10009.01 |
1674432000000 | 10271.1299 |
1674518400000 | 10283.52 |
1674604800000 | 10152.01 |
1674691200000 | 10160.08 |
1674777600000 | 10313.35 |
1675036800000 | 10170.37 |
1675123200000 | 9977.23 |
1675209600000 | 10186.76 |
1675296000000 | 10758.02 |
1675382400000 | 10539.1299 |
1675641600000 | 10178.12 |
1675728000000 | 10153.92 |
1675814400000 | 10195.95 |
1675900800000 | 10423.52 |
1675987200000 | 10128.68 |
1676246400000 | 10305.41 |
1676332800000 | 10361.87 |
1676419200000 | 10338.48 |
1676505600000 | 10317.31 |
1676592000000 | 10227.98 |
1676851200000 | 10376.06 |
1676937600000 | 10304.1299 |
1677024000000 | 10186.05 |
1677110400000 | 10148.85 |
1677196800000 | 9962.9 |
1677456000000 | 10213.12 |
1677542400000 | 10246.3799 |
1677628800000 | 10147.55 |
1677715200000 | 10088.83 |
1677801600000 | 10246.33 |
1678060800000 | 10307.35 |
1678147200000 | 10025.8799 |
1678233600000 | 9982.85 |
1678320000000 | 9895.53 |
1678406400000 | 9755.75 |
1678665600000 | 9662.1 |
1678752000000 | 9915.82 |
1678838400000 | 9480.32 |
1678924800000 | 9752.01 |
1679011200000 | 9557.99 |
1679270400000 | 9772.4599 |
1679356800000 | 9923.34 |
1679443200000 | 9833.24 |
1679529600000 | 9994.81 |
1679616000000 | 9672.16 |
1679875200000 | 9834.22 |
1679961600000 | 9786.18 |
1680048000000 | 9948.82 |
1680134400000 | 10222.55 |
1680220800000 | 10304.52 |
1680480000000 | 10220.81 |
1680566400000 | 10448.3799 |
1680652800000 | 10167.33 |
1680739200000 | 10193.16 |
1680825600000 | 10193.16 |
1681084800000 | 10074.62 |
1681171200000 | 10377.12 |
1681257600000 | 10458.61 |
1681344000000 | 10562.67 |
1681430400000 | 10623.8799 |
1681689600000 | 10590.36 |
1681776000000 | 10643.98 |
1681862400000 | 10522.8799 |
1681948800000 | 10474.06 |
1682035200000 | 10432.68 |
1682294400000 | 10476.26 |
1682380800000 | 10369.64 |
1682467200000 | 10343.45 |
1682553600000 | 10380.4 |
1682640000000 | 10522.34 |
1682899200000 | 10456.61 |
1682985600000 | 10276.98 |
1683072000000 | 10418.72 |
1683158400000 | 10390.4599 |
1683244800000 | 10631.01 |
1683504000000 | 10595.79 |
1683590400000 | 10431.35 |
1683676800000 | 10338.61 |
1683763200000 | 10352.15 |
1683849600000 | 10214.9599 |
1684108800000 | 10312.42 |
1684195200000 | 10122.53 |
1684281600000 | 9986.97 |
1684368000000 | 9881.2 |
1684454400000 | 10014.5 |
1684713600000 | 10017.12 |
1684800000000 | 9996.39 |
1684886400000 | 9594.55 |
1684972800000 | 9379.39 |
1685059200000 | 9515.87 |
1685318400000 | 9419.18 |
1685404800000 | 9356.45 |
1685491200000 | 9256.62 |
1685577600000 | 9340.52 |
1685664000000 | 9664.61 |
1685923200000 | 9596.85 |
1686009600000 | 9571.67 |
1686096000000 | 9637.55 |
1686182400000 | 9618.4 |
1686268800000 | 9626.31 |
1686528000000 | 9609.64 |
1686614400000 | 9746.68 |
1686700800000 | 9813.59 |
1686787200000 | 9782.77 |
1686873600000 | 9771.98 |
1687132800000 | 9463.92 |
1687219200000 | 9271.48 |
1687305600000 | 9211.3799 |
1687392000000 | 9122.6299 |
1687478400000 | 9078.86 |
1687737600000 | 9078.04 |
1687824000000 | 9073.99 |
1687910400000 | 9132.84 |
1687996800000 | 9121.32 |
1688083200000 | 9199.17 |
1688342400000 | 9117.61 |
1688428800000 | 9276.02 |
1688515200000 | 9132.08 |
1688601600000 | 8878.22 |
1688688000000 | 9080.87 |
1688947200000 | 9054.16 |
1689033600000 | 9254.39 |
1689120000000 | 9651.66 |
1689206400000 | 9770.77 |
1689292800000 | 9649.1 |
1689552000000 | 9575.64 |
1689638400000 | 9687.18 |
1689724800000 | 9728.17 |
1689811200000 | 9638.52 |
1689897600000 | 9471.12 |
1690156800000 | 9520.81 |
1690243200000 | 9633.08 |
1690329600000 | 9570.9 |
1690416000000 | 9568.81 |
1690502400000 | 9572.61 |
1690761600000 | 9534.08 |
1690848000000 | 9397.47 |
1690934400000 | 9129.23 |
1691020800000 | 9108.77 |
1691107200000 | 9325.1299 |
1691366400000 | 9227.8 |
1691452800000 | 9048.69 |
1691539200000 | 9118.9599 |
1691625600000 | 9271.79 |
1691712000000 | 8984.53 |
1691971200000 | 8987.6 |
1692057600000 | 8898.95 |
1692144000000 | 8831.49 |
1692230400000 | 8725.25 |
1692316800000 | 8589.58 |
1692576000000 | 8498.84 |
1692662400000 | 8596.27 |
1692748800000 | 8639.78 |
1692835200000 | 8523.36 |
1692921600000 | 8459.62 |
1693180800000 | 8649.07 |
1693267200000 | 8747.28 |
1693353600000 | 8858.1 |
1693440000000 | 8821.31 |
1693526400000 | 8737.11 |
1693785600000 | 8782.58 |
1693872000000 | 8629.84 |
1693958400000 | 8645.7 |
1694044800000 | 8511.81 |
1694131200000 | 8500.45 |
1694390400000 | 8620.87 |
1694476800000 | 8496.51 |
1694563200000 | 8450.6 |
1694649600000 | 8586.61 |
1694736000000 | 8566.5 |
1694995200000 | 8474.18 |
1695081600000 | 8422.66 |
1695168000000 | 8586.2099 |
1695254400000 | 8397.66 |
1695340800000 | 8401.89 |
1695600000000 | 8378.23 |
1695686400000 | 8283.33 |
1695772800000 | 8251.2 |
1695859200000 | 8312.4599 |
1695945600000 | 8492.16 |
1696204800000 | 8340.59 |
1696291200000 | 8147.31 |
1696377600000 | 8131.67 |
1696464000000 | 8292.47 |
1696550400000 | 8307.48 |
1696809600000 | 8299.61 |
1696896000000 | 8614.4 |
1696982400000 | 8628.09 |
1697068800000 | 8556.29 |
1697155200000 | 8343.43 |
1697414400000 | 8397.7 |
1697500800000 | 8322.49 |
1697587200000 | 8097.75 |
1697673600000 | 8057.48 |
1697760000000 | 7942.2 |
1698019200000 | 7904.59 |
1698105600000 | 7934.08 |
1698192000000 | 7849.21 |
1698278400000 | 7882.79 |
1698364800000 | 7919.68 |
1698624000000 | 7956.07 |
1698710400000 | 8066.93 |
STOXX Sweden Mid Cap | STOXX Developed World Mid Cap | |
---|---|---|
2016 | 0.62534651015298 | 7.4578804947199 |
2017 | 26.351468684983 | 23.258126852972 |
2018 | -10.892178733845 | -12.987990568957 |
2019 | 29.555456675526 | 25.86446472717 |
2020 | 34.949502774888 | 14.541110408358 |
2021 | 22.902289461883 | 15.9004571482 |
2022 | -38.169975387007 | -19.543677804979 |
2023 | 4.4573687671002 | 8.2892565779538 |
Methodology
The STOXX Sweden Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Sweden covering approximately 15% of investable market capitalization. STOXX Sweden Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1213341733 | SWSEMCR | .SWSEMCR | |
Gross Return EUR | CH1213341741 | SWSEMCGR | .SWSEMCGR | |
Price EUR | CH1213341758 | SWSEMCP | .SWSEMCP | |
Net Return USD | CH1213341709 | SWSEMCV | .SWSEMCV | |
Gross Return USD | CH1213341717 | SWSEMCGV | .SWSEMCGV | |
Price USD | CH1213341725 | SWSEMCL | .SWSEMCL |
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. 24, 2001 |
History | Available from Sep. 24, 2001 |
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 |
---|---|---|---|
TRELLEBORG B | Industrial Goods and Services | Sweden | 6.828% |
SWEDISH ORPHAN BIOVITRUM | Health Care | Sweden | 5.347% |
CASTELLUM | Real Estate | Sweden | 5.052% |
ADDTECH B | Industrial Goods and Services | Sweden | 4.692% |
SSAB B | Basic Resources | Sweden | 4.552% |
GETINGE B | Health Care | Sweden | 4.495% |
SECURITAS B | Industrial Goods and Services | Sweden | 4.403% |
TELE2 B | Telecommunications | Sweden | 4.212% |
BEIJER REF AB | Industrial Goods and Services | Sweden | 4.192% |
SAAB B | Industrial Goods and Services | Sweden | 4.024% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 2023
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.