The Invesco Asia ex-Japan Total Market Low Volatility Index ("the Index") is a broad-based index that employs a factor-based approach to provide exposure to Asia (excluding Japan) developed and emerging market, large- and mid-capitalization equities that have exhibited historically lower return volatility.
1041314400000 | 1000 |
1041400800000 | 1000 |
1041487200000 | 999.3098778 |
1041573600000 | 1014.243253 |
1041660000000 | 1014.243253 |
1041746400000 | 1014.243253 |
1041832800000 | 1028.259531 |
1041919200000 | 1022.411966 |
1042005600000 | 1037.110574 |
1042092000000 | 1027.316768 |
1042178400000 | 1031.209258 |
1042264800000 | 1031.209258 |
1042351200000 | 1031.209258 |
1042437600000 | 1055.278218 |
1042524000000 | 1061.508848 |
1042610400000 | 1065.828737 |
1042696800000 | 1057.508835 |
1042783200000 | 1047.842304 |
1042869600000 | 1047.842304 |
1042956000000 | 1047.842304 |
1043042400000 | 1047.364339 |
1043128800000 | 1041.092611 |
1043215200000 | 1036.770625 |
1043301600000 | 1040.111527 |
1043388000000 | 1031.697079 |
1043474400000 | 1031.697079 |
1043560800000 | 1031.697079 |
1043647200000 | 1018.249993 |
1043733600000 | 1025.184759 |
1043820000000 | 1018.320693 |
1043906400000 | 1021.305026 |
1043992800000 | 1022.806026 |
1044079200000 | 1022.806026 |
1044165600000 | 1022.806026 |
1044252000000 | 1022.490431 |
1044338400000 | 1024.611986 |
1044424800000 | 1026.188109 |
1044511200000 | 1014.056188 |
1044597600000 | 1003.916706 |
1044684000000 | 1003.916706 |
1044770400000 | 1003.916706 |
1044856800000 | 1001.061744 |
1044943200000 | 994.2555724 |
1045029600000 | 993.9538125 |
1045116000000 | 978.0566028 |
1045202400000 | 973.3734663 |
1045288800000 | 973.3734663 |
1045375200000 | 973.3734663 |
1045461600000 | 999.6719026 |
1045548000000 | 1001.045591 |
1045634400000 | 995.7066125 |
1045720800000 | 996.5382523 |
1045807200000 | 994.2046915 |
1045893600000 | 994.2046915 |
1045980000000 | 994.2046915 |
1046066400000 | 1004.162362 |
1046152800000 | 989.6667468 |
1046239200000 | 985.9223282 |
1046325600000 | 980.6925538 |
1046412000000 | 982.2008885 |
1046498400000 | 982.2008885 |
1046584800000 | 982.2008885 |
1046671200000 | 993.0380901 |
1046757600000 | 984.8403571 |
1046844000000 | 971.0181875 |
1046930400000 | 959.1443047 |
1047016800000 | 945.5030321 |
1047103200000 | 945.5030321 |
1047189600000 | 945.5030321 |
1047276000000 | 936.4035956 |
1047362400000 | 931.5915671 |
1047448800000 | 938.1941953 |
1047535200000 | 941.3289182 |
1047621600000 | 951.0327954 |
1047708000000 | 951.0327954 |
1047794400000 | 951.0327954 |
1047880800000 | 934.3359492 |
1047967200000 | 958.8018851 |
1048053600000 | 960.3237859 |
1048140000000 | 977.9850976 |
1048226400000 | 978.1394576 |
1048312800000 | 978.1394576 |
1048399200000 | 978.1394576 |
1048485600000 | 972.2174395 |
1048572000000 | 965.3626506 |
1048658400000 | 965.5931215 |
1048744800000 | 961.427598 |
1048831200000 | 962.3268001 |
1048917600000 | 962.3268001 |
1049004000000 | 962.3268001 |
1049090400000 | 940.8681186 |
1049176800000 | 942.6592342 |
1049263200000 | 946.2665821 |
1049349600000 | 947.8886882 |
1049436000000 | 961.5191364 |
1049522400000 | 961.5191364 |
1049608800000 | 961.5191364 |
1049691600000 | 979.5619953 |
1049778000000 | 974.3182964 |
1049864400000 | 962.5816457 |
1049950800000 | 970.7970268 |
1050037200000 | 975.199962 |
1050123600000 | 975.199962 |
1050210000000 | 975.199962 |
1050296400000 | 970.3614344 |
1050382800000 | 978.3335883 |
1050469200000 | 989.0381741 |
1050555600000 | 984.3361835 |
1050642000000 | 991.9512896 |
1050728400000 | 991.9512896 |
1050814800000 | 991.9512896 |
1050901200000 | 989.7475496 |
1050987600000 | 976.4154468 |
1051074000000 | 971.1631013 |
1051160400000 | 949.3175941 |
1051246800000 | 927.1636855 |
1051333200000 | 927.1636855 |
1051419600000 | 927.1636855 |
1051506000000 | 929.5424126 |
1051592400000 | 958.5368241 |
1051678800000 | 951.1012271 |
1051765200000 | 951.4613053 |
1051851600000 | 955.4625481 |
1051938000000 | 955.4625481 |
1052024400000 | 955.4625481 |
1052110800000 | 960.7602768 |
1052197200000 | 965.5208861 |
1052283600000 | 976.9191442 |
1052370000000 | 970.5948482 |
1052456400000 | 974.118818 |
1052542800000 | 974.118818 |
1052629200000 | 974.118818 |
1052715600000 | 984.3420989 |
1052802000000 | 983.2139916 |
1052888400000 | 983.7964343 |
1052974800000 | 988.3257526 |
1053061200000 | 980.1790918 |
1053147600000 | 980.1790918 |
1053234000000 | 980.1790918 |
1053320400000 | 975.6465939 |
1053406800000 | 980.5660622 |
1053493200000 | 978.3794331 |
1053579600000 | 986.2222746 |
1053666000000 | 996.9960708 |
1053752400000 | 996.9960708 |
1053838800000 | 996.9960708 |
1053925200000 | 1013.215287 |
1054011600000 | 1005.631793 |
1054098000000 | 1014.141734 |
1054184400000 | 1019.093645 |
1054270800000 | 1016.129884 |
1054357200000 | 1016.129884 |
1054443600000 | 1016.129884 |
1054530000000 | 1036.313481 |
1054616400000 | 1035.175726 |
1054702800000 | 1039.375027 |
1054789200000 | 1044.428045 |
1054875600000 | 1041.342691 |
1054962000000 | 1041.342691 |
1055048400000 | 1041.342691 |
1055134800000 | 1056.330638 |
1055221200000 | 1057.0928 |
1055307600000 | 1059.758362 |
1055394000000 | 1071.604167 |
1055480400000 | 1079.439972 |
1055566800000 | 1079.439972 |
1055653200000 | 1079.439972 |
1055739600000 | 1077.469491 |
1055826000000 | 1092.02479 |
1055912400000 | 1096.145789 |
1055998800000 | 1097.956866 |
1056085200000 | 1092.158541 |
1056171600000 | 1092.158541 |
1056258000000 | 1092.158541 |
1056344400000 | 1080.753781 |
1056430800000 | 1072.26554 |
1056517200000 | 1079.89428 |
1056603600000 | 1080.163884 |
1056690000000 | 1081.67326 |
1056776400000 | 1081.67326 |
1056862800000 | 1081.67326 |
1056949200000 | 1073.058463 |
1057035600000 | 1084.479367 |
1057122000000 | 1098.949467 |
1057208400000 | 1106.356643 |
1057294800000 | 1111.972478 |
1057381200000 | 1111.972478 |
1057467600000 | 1111.972478 |
1057554000000 | 1134.455873 |
1057640400000 | 1145.236092 |
1057726800000 | 1146.437028 |
1057813200000 | 1140.196408 |
1057899600000 | 1146.133142 |
1057986000000 | 1146.133142 |
1058072400000 | 1146.133142 |
1058158800000 | 1164.736688 |
1058245200000 | 1163.518824 |
1058331600000 | 1174.071691 |
1058418000000 | 1163.558816 |
1058504400000 | 1158.013612 |
1058590800000 | 1158.013612 |
1058677200000 | 1158.013612 |
1058763600000 | 1153.396557 |
1058850000000 | 1154.217245 |
1058936400000 | 1153.59848 |
1059022800000 | 1170.646284 |
1059109200000 | 1176.755823 |
1059195600000 | 1176.755823 |
1059282000000 | 1176.755823 |
1059368400000 | 1183.345501 |
1059454800000 | 1180.480642 |
1059541200000 | 1174.181772 |
1059627600000 | 1176.098096 |
1059714000000 | 1188.751194 |
1059800400000 | 1188.751194 |
1059886800000 | 1188.751194 |
1059973200000 | 1186.247875 |
1060059600000 | 1170.510886 |
1060146000000 | 1161.930526 |
1060232400000 | 1168.531894 |
1060318800000 | 1168.237623 |
1060405200000 | 1168.237623 |
1060491600000 | 1168.237623 |
1060578000000 | 1180.937047 |
1060664400000 | 1185.823056 |
1060750800000 | 1205.331071 |
1060837200000 | 1208.349838 |
1060923600000 | 1211.399024 |
1061010000000 | 1211.399024 |
1061096400000 | 1211.399024 |
1061182800000 | 1218.928618 |
1061269200000 | 1220.019929 |
1061355600000 | 1223.810903 |
1061442000000 | 1241.171959 |
1061528400000 | 1246.401551 |
1061614800000 | 1246.401551 |
1061701200000 | 1246.401551 |
1061787600000 | 1247.590299 |
1061874000000 | 1236.626228 |
1061960400000 | 1240.654189 |
1062046800000 | 1238.099782 |
1062133200000 | 1254.99602 |
1062219600000 | 1254.99602 |
1062306000000 | 1254.99602 |
1062392400000 | 1259.496519 |
1062478800000 | 1262.393037 |
1062565200000 | 1264.290725 |
1062651600000 | 1263.168404 |
1062738000000 | 1269.4278 |
1062824400000 | 1269.4278 |
1062910800000 | 1269.4278 |
1062997200000 | 1278.994779 |
1063083600000 | 1266.862797 |
1063170000000 | 1260.928639 |
1063256400000 | 1265.524707 |
1063342800000 | 1267.758626 |
1063429200000 | 1267.758626 |
1063515600000 | 1267.758626 |
1063602000000 | 1269.120941 |
1063688400000 | 1280.677896 |
1063774800000 | 1282.600758 |
1063861200000 | 1280.35795 |
1063947600000 | 1282.368363 |
1064034000000 | 1282.368363 |
1064120400000 | 1282.368363 |
1064206800000 | 1271.237286 |
1064293200000 | 1282.588136 |
1064379600000 | 1296.512951 |
1064466000000 | 1286.640005 |
1064552400000 | 1282.354244 |
1064638800000 | 1282.354244 |
1064725200000 | 1282.354244 |
1064811600000 | 1278.93391 |
1064898000000 | 1281.83451 |
1064984400000 | 1283.664077 |
1065070800000 | 1307.738245 |
1065157200000 | 1317.796933 |
1065243600000 | 1317.796933 |
1065330000000 | 1317.796933 |
1065416400000 | 1329.586461 |
1065502800000 | 1330.386888 |
1065589200000 | 1324.282309 |
1065675600000 | 1339.697733 |
1065762000000 | 1349.038613 |
1065848400000 | 1349.038613 |
1065934800000 | 1349.038613 |
1066021200000 | 1356.141808 |
1066107600000 | 1343.961127 |
1066194000000 | 1351.660476 |
1066280400000 | 1369.519564 |
1066366800000 | 1366.97959 |
1066453200000 | 1366.97959 |
1066539600000 | 1366.97959 |
1066626000000 | 1367.054605 |
1066712400000 | 1366.6386 |
1066798800000 | 1366.59451 |
1066885200000 | 1337.025014 |
1066971600000 | 1334.107611 |
1067058000000 | 1334.107611 |
1067144400000 | 1334.107611 |
1067234400000 | 1342.751599 |
1067320800000 | 1359.871349 |
1067407200000 | 1361.622215 |
1067493600000 | 1363.705024 |
1067580000000 | 1357.761368 |
1067666400000 | 1357.761368 |
1067752800000 | 1357.761368 |
1067839200000 | 1369.211622 |
1067925600000 | 1378.679633 |
1068012000000 | 1374.5416 |
1068098400000 | 1359.770673 |
1068184800000 | 1371.070243 |
1068271200000 | 1371.070243 |
1068357600000 | 1371.070243 |
1068444000000 | 1369.737163 |
1068530400000 | 1352.90792 |
1068616800000 | 1351.156032 |
1068703200000 | 1366.750972 |
1068789600000 | 1368.672732 |
1068876000000 | 1368.672732 |
1068962400000 | 1368.672732 |
1069048800000 | 1343.011884 |
1069135200000 | 1344.536906 |
1069221600000 | 1323.985173 |
1069308000000 | 1315.000034 |
1069394400000 | 1310.038792 |
1069480800000 | 1310.038792 |
1069567200000 | 1310.038792 |
1069653600000 | 1305.847494 |
1069740000000 | 1313.255758 |
1069826400000 | 1318.684578 |
1069912800000 | 1314.766063 |
1069999200000 | 1330.104039 |
1070085600000 | 1330.104039 |
1070172000000 | 1330.104039 |
1070258400000 | 1345.882775 |
1070344800000 | 1349.498244 |
1070431200000 | 1348.423969 |
1070517600000 | 1348.199097 |
1070604000000 | 1341.846021 |
1070690400000 | 1341.846021 |
1070776800000 | 1341.846021 |
1070863200000 | 1337.381768 |
1070949600000 | 1345.853625 |
1071036000000 | 1348.730513 |
1071122400000 | 1356.920278 |
1071208800000 | 1358.859259 |
1071295200000 | 1358.859259 |
1071381600000 | 1358.859259 |
1071468000000 | 1361.147095 |
1071554400000 | 1349.292629 |
1071640800000 | 1331.552615 |
1071727200000 | 1336.215159 |
1071813600000 | 1343.345905 |
1071900000000 | 1343.345905 |
1071986400000 | 1343.345905 |
1072072800000 | 1348.306847 |
1072159200000 | 1347.6728 |
1072245600000 | 1349.287824 |
1072332000000 | 1350.908626 |
1072418400000 | 1351.138569 |
1072504800000 | 1351.138569 |
1072591200000 | 1351.138569 |
1072677600000 | 1356.737688 |
1072764000000 | 1375.413684 |
1072850400000 | 1379.071897 |
1072936800000 | 1379.071897 |
1073023200000 | 1400.673923 |
1073109600000 | 1400.673923 |
1073196000000 | 1400.673923 |
1073282400000 | 1413.850943 |
1073368800000 | 1415.292669 |
1073455200000 | 1424.484683 |
1073541600000 | 1431.668929 |
1073628000000 | 1446.335984 |
1073714400000 | 1446.335984 |
1073800800000 | 1446.335984 |
1073887200000 | 1452.575466 |
1073973600000 | 1450.986547 |
1074060000000 | 1456.426536 |
1074146400000 | 1443.341918 |
1074232800000 | 1438.793713 |
1074319200000 | 1438.793713 |
1074405600000 | 1438.793713 |
1074492000000 | 1446.443067 |
1074578400000 | 1452.52678 |
1074664800000 | 1459.385382 |
1074751200000 | 1458.033216 |
1074837600000 | 1461.353209 |
1074924000000 | 1461.353209 |
1075010400000 | 1461.353209 |
1075096800000 | 1467.442995 |
1075183200000 | 1482.003214 |
1075269600000 | 1467.25007 |
1075356000000 | 1449.536951 |
1075442400000 | 1455.71246 |
1075528800000 | 1455.71246 |
1075615200000 | 1455.71246 |
1075701600000 | 1444.431141 |
1075788000000 | 1439.897726 |
1075874400000 | 1436.785657 |
1075960800000 | 1437.473485 |
1076047200000 | 1448.957464 |
1076133600000 | 1448.957464 |
1076220000000 | 1448.957464 |
1076306400000 | 1471.144924 |
1076392800000 | 1469.941765 |
1076479200000 | 1477.886319 |
1076565600000 | 1481.500407 |
1076652000000 | 1489.895707 |
1076738400000 | 1489.895707 |
1076824800000 | 1489.895707 |
1076911200000 | 1488.336064 |
1076997600000 | 1495.162848 |
1077084000000 | 1503.054015 |
1077170400000 | 1505.569311 |
1077256800000 | 1501.478382 |
1077343200000 | 1501.478382 |
1077429600000 | 1501.478382 |
1077516000000 | 1492.412406 |
1077602400000 | 1490.071219 |
1077688800000 | 1487.517991 |
1077775200000 | 1493.725908 |
1077861600000 | 1507.621737 |
1077948000000 | 1507.621737 |
1078034400000 | 1507.621737 |
1078120800000 | 1516.984827 |
1078207200000 | 1517.119566 |
1078293600000 | 1494.981357 |
1078380000000 | 1501.379425 |
1078466400000 | 1499.205275 |
1078552800000 | 1499.205275 |
1078639200000 | 1499.205275 |
1078725600000 | 1502.522332 |
1078812000000 | 1501.723986 |
1078898400000 | 1483.044541 |
1078984800000 | 1470.813653 |
1079071200000 | 1452.77885 |
1079157600000 | 1452.77885 |
1079244000000 | 1452.77885 |
1079330400000 | 1446.526134 |
1079416800000 | 1448.651026 |
1079503200000 | 1456.430083 |
1079589600000 | 1463.210981 |
1079676000000 | 1469.034381 |
1079762400000 | 1469.034381 |
1079848800000 | 1469.034381 |
1079935200000 | 1426.325438 |
1080021600000 | 1420.069247 |
1080108000000 | 1431.129484 |
1080194400000 | 1425.350031 |
1080280800000 | 1430.170423 |
1080367200000 | 1430.170423 |
1080453600000 | 1430.170423 |
1080540000000 | 1448.954149 |
1080626400000 | 1456.254047 |
1080712800000 | 1466.17991 |
1080799200000 | 1472.105056 |
1080885600000 | 1474.800965 |
1080972000000 | 1474.800965 |
1081058400000 | 1474.800965 |
1081141200000 | 1482.729285 |
1081227600000 | 1482.016452 |
1081314000000 | 1487.066888 |
1081400400000 | 1488.52439 |
1081486800000 | 1482.845642 |
1081573200000 | 1482.845642 |
1081659600000 | 1482.845642 |
1081746000000 | 1488.746339 |
1081832400000 | 1494.402288 |
1081918800000 | 1478.975766 |
1082005200000 | 1462.560659 |
1082091600000 | 1460.164048 |
1082178000000 | 1460.164048 |
1082264400000 | 1460.164048 |
1082350800000 | 1463.913252 |
1082437200000 | 1463.132042 |
1082523600000 | 1454.425349 |
1082610000000 | 1442.51733 |
1082696400000 | 1453.142621 |
1082782800000 | 1453.142621 |
1082869200000 | 1453.142621 |
1082955600000 | 1438.654459 |
1083042000000 | 1432.283889 |
1083128400000 | 1428.565081 |
1083214800000 | 1400.228911 |
1083301200000 | 1380.435577 |
1083387600000 | 1380.435577 |
1083474000000 | 1380.435577 |
1083560400000 | 1375.103645 |
1083646800000 | 1390.836183 |
1083733200000 | 1375.609052 |
1083819600000 | 1374.311306 |
1083906000000 | 1370.830011 |
1083992400000 | 1370.830011 |
1084078800000 | 1370.830011 |
1084165200000 | 1313.305822 |
1084251600000 | 1319.294925 |
1084338000000 | 1333.921831 |
1084424400000 | 1311.520242 |
1084510800000 | 1291.170769 |
1084597200000 | 1291.170769 |
1084683600000 | 1291.170769 |
1084770000000 | 1248.805215 |
1084856400000 | 1263.301739 |
1084942800000 | 1310.914357 |
1085029200000 | 1296.863357 |
1085115600000 | 1324.23322 |
1085202000000 | 1324.23322 |
1085288400000 | 1324.23322 |
1085374800000 | 1329.406971 |
1085461200000 | 1331.795382 |
1085547600000 | 1334.691414 |
1085634000000 | 1357.906647 |
1085720400000 | 1365.828128 |
1085806800000 | 1365.828128 |
1085893200000 | 1365.828128 |
1085979600000 | 1356.146237 |
1086066000000 | 1361.590672 |
1086152400000 | 1353.751613 |
1086238800000 | 1326.808006 |
1086325200000 | 1340.452823 |
1086411600000 | 1340.452823 |
1086498000000 | 1340.452823 |
1086584400000 | 1378.935152 |
1086670800000 | 1383.42534 |
1086757200000 | 1377.810027 |
1086843600000 | 1366.629083 |
1086930000000 | 1350.068505 |
1087016400000 | 1350.068505 |
1087102800000 | 1350.068505 |
1087189200000 | 1327.792074 |
1087275600000 | 1335.602083 |
1087362000000 | 1342.978118 |
1087448400000 | 1347.211789 |
1087534800000 | 1327.592823 |
1087621200000 | 1327.592823 |
1087707600000 | 1327.592823 |
1087794000000 | 1327.09089 |
1087880400000 | 1322.072712 |
1087966800000 | 1325.188802 |
1088053200000 | 1351.095166 |
1088139600000 | 1359.247951 |
1088226000000 | 1359.247951 |
1088312400000 | 1359.247951 |
1088398800000 | 1353.74281 |
1088485200000 | 1352.315234 |
1088571600000 | 1360.504804 |
1088658000000 | 1360.225838 |
1088744400000 | 1349.778303 |
1088830800000 | 1349.778303 |
1088917200000 | 1349.778303 |
1089003600000 | 1350.728909 |
1089090000000 | 1363.463586 |
1089176400000 | 1368.46376 |
1089262800000 | 1354.533416 |
1089349200000 | 1362.968072 |
1089435600000 | 1362.968072 |
1089522000000 | 1362.968072 |
1089608400000 | 1365.793719 |
1089694800000 | 1360.136863 |
1089781200000 | 1349.505212 |
1089867600000 | 1341.592526 |
1089954000000 | 1349.410076 |
1090040400000 | 1349.410076 |
1090126800000 | 1349.410076 |
1090213200000 | 1355.08011 |
1090299600000 | 1338.189796 |
1090386000000 | 1355.158552 |
1090472400000 | 1345.93524 |
1090558800000 | 1342.706769 |
1090645200000 | 1342.706769 |
1090731600000 | 1342.706769 |
1090818000000 | 1345.518646 |
1090904400000 | 1345.620422 |
1090990800000 | 1347.47531 |
1091077200000 | 1339.064552 |
1091163600000 | 1348.049969 |
1091250000000 | 1348.049969 |
1091336400000 | 1348.049969 |
1091422800000 | 1341.921325 |
1091509200000 | 1344.288829 |
1091595600000 | 1338.397446 |
1091682000000 | 1355.943475 |
1091768400000 | 1346.996308 |
1091854800000 | 1346.996308 |
1091941200000 | 1346.996308 |
1092027600000 | 1349.722933 |
1092114000000 | 1348.198126 |
1092200400000 | 1344.00329 |
1092286800000 | 1348.819798 |
1092373200000 | 1348.874477 |
1092459600000 | 1348.874477 |
1092546000000 | 1348.874477 |
1092632400000 | 1342.514988 |
1092718800000 | 1343.401719 |
1092805200000 | 1347.883922 |
1092891600000 | 1370.022731 |
1092978000000 | 1369.803696 |
1093064400000 | 1369.803696 |
1093150800000 | 1369.803696 |
1093237200000 | 1372.262041 |
1093323600000 | 1375.63666 |
1093410000000 | 1383.468256 |
1093496400000 | 1391.224166 |
1093582800000 | 1389.51923 |
1093669200000 | 1389.51923 |
1093755600000 | 1389.51923 |
1093842000000 | 1398.315348 |
1093928400000 | 1402.892862 |
1094014800000 | 1416.832532 |
1094101200000 | 1422.955367 |
1094187600000 | 1415.847673 |
1094274000000 | 1415.847673 |
1094360400000 | 1415.847673 |
1094446800000 | 1423.862028 |
1094533200000 | 1431.047149 |
1094619600000 | 1428.20489 |
1094706000000 | 1425.842055 |
1094792400000 | 1437.972155 |
1094878800000 | 1437.972155 |
1094965200000 | 1437.972155 |
1095051600000 | 1449.66031 |
1095138000000 | 1454.048554 |
1095224400000 | 1453.646345 |
1095310800000 | 1464.087292 |
1095397200000 | 1464.191683 |
1095483600000 | 1464.191683 |
1095570000000 | 1464.191683 |
1095656400000 | 1466.527677 |
1095742800000 | 1477.89003 |
1095829200000 | 1471.960339 |
1095915600000 | 1465.465168 |
1096002000000 | 1452.279599 |
1096088400000 | 1452.279599 |
1096174800000 | 1452.279599 |
1096261200000 | 1448.058367 |
1096347600000 | 1442.111528 |
1096434000000 | 1446.50786 |
1096520400000 | 1458.505034 |
1096606800000 | 1469.294209 |
1096693200000 | 1469.294209 |
1096779600000 | 1469.294209 |
1096866000000 | 1499.46612 |
1096952400000 | 1492.342697 |
1097038800000 | 1493.158034 |
1097125200000 | 1498.538568 |
1097211600000 | 1495.889541 |
1097298000000 | 1495.889541 |
1097384400000 | 1495.889541 |
1097470800000 | 1492.560902 |
1097557200000 | 1474.160917 |
1097643600000 | 1467.147422 |
1097730000000 | 1452.776488 |
1097816400000 | 1453.545763 |
1097902800000 | 1453.545763 |
1097989200000 | 1453.545763 |
1098075600000 | 1449.046845 |
1098162000000 | 1460.021022 |
1098248400000 | 1446.94812 |
1098334800000 | 1448.682204 |
1098421200000 | 1453.098776 |
1098507600000 | 1453.098776 |
1098594000000 | 1453.098776 |
1098680400000 | 1440.63915 |
1098766800000 | 1441.622044 |
1098853200000 | 1442.76238 |
1098939600000 | 1466.247748 |
1099026000000 | 1468.61488 |
1099112400000 | 1468.61488 |
1099198800000 | 1468.61488 |
1099288800000 | 1468.374335 |
1099375200000 | 1489.258102 |
1099461600000 | 1509.809415 |
1099548000000 | 1504.586525 |
1099634400000 | 1518.757074 |
1099720800000 | 1518.757074 |
1099807200000 | 1518.757074 |
1099893600000 | 1520.198937 |
1099980000000 | 1519.896641 |
1100066400000 | 1531.567794 |
1100152800000 | 1527.239555 |
1100239200000 | 1540.291875 |
1100325600000 | 1540.291875 |
1100412000000 | 1540.291875 |
1100498400000 | 1550.367503 |
1100584800000 | 1542.635539 |
1100671200000 | 1562.988604 |
1100757600000 | 1563.163586 |
1100844000000 | 1562.924299 |
1100930400000 | 1562.924299 |
1101016800000 | 1562.924299 |
1101103200000 | 1553.781945 |
1101189600000 | 1565.809413 |
1101276000000 | 1578.138142 |
1101362400000 | 1577.636457 |
1101448800000 | 1575.249996 |
1101535200000 | 1575.249996 |
1101621600000 | 1575.249996 |
1101708000000 | 1587.636441 |
1101794400000 | 1593.875285 |
1101880800000 | 1597.472285 |
1101967200000 | 1616.369938 |
1102053600000 | 1608.157107 |
1102140000000 | 1608.157107 |
1102226400000 | 1608.157107 |
1102312800000 | 1612.086339 |
1102399200000 | 1601.423267 |
1102485600000 | 1588.910602 |
1102572000000 | 1582.551558 |
1102658400000 | 1564.239298 |
1102744800000 | 1564.239298 |
1102831200000 | 1564.239298 |
1102917600000 | 1565.237477 |
1103004000000 | 1577.04043 |
1103090400000 | 1591.04647 |
1103176800000 | 1597.244513 |
1103263200000 | 1597.521864 |
1103349600000 | 1597.521864 |
1103436000000 | 1597.521864 |
1103522400000 | 1608.873288 |
1103608800000 | 1611.615814 |
1103695200000 | 1613.368906 |
1103781600000 | 1616.888858 |
1103868000000 | 1618.708067 |
1103954400000 | 1618.708067 |
1104040800000 | 1618.708067 |
1104127200000 | 1617.138699 |
1104213600000 | 1627.784278 |
1104300000000 | 1638.941954 |
1104386400000 | 1637.740277 |
1104472800000 | 1649.426234 |
1104559200000 | 1649.426234 |
1104645600000 | 1649.426234 |
1104732000000 | 1650.225711 |
1104818400000 | 1630.619991 |
1104904800000 | 1607.162431 |
1104991200000 | 1599.931285 |
1105077600000 | 1602.168255 |
1105164000000 | 1602.168255 |
1105250400000 | 1602.168255 |
1105336800000 | 1602.624286 |
1105423200000 | 1614.936183 |
1105509600000 | 1613.993282 |
1105596000000 | 1617.233298 |
1105682400000 | 1612.497612 |
1105768800000 | 1612.497612 |
1105855200000 | 1612.497612 |
1105941600000 | 1622.633211 |
1106028000000 | 1619.366071 |
1106114400000 | 1624.172937 |
1106200800000 | 1611.213135 |
1106287200000 | 1607.078857 |
1106373600000 | 1607.078857 |
1106460000000 | 1607.078857 |
1106546400000 | 1601.153815 |
1106632800000 | 1602.340323 |
1106719200000 | 1612.409959 |
1106805600000 | 1611.685557 |
1106892000000 | 1620.471619 |
1106978400000 | 1620.471619 |
1107064800000 | 1620.471619 |
1107151200000 | 1632.414652 |
1107237600000 | 1621.315269 |
1107324000000 | 1626.14924 |
1107410400000 | 1634.397011 |
1107496800000 | 1635.263134 |
1107583200000 | 1635.263134 |
1107669600000 | 1635.263134 |
1107756000000 | 1644.164982 |
1107842400000 | 1643.576217 |
1107928800000 | 1643.002382 |
1108015200000 | 1640.359557 |
1108101600000 | 1643.828522 |
1108188000000 | 1643.828522 |
1108274400000 | 1643.828522 |
1108360800000 | 1666.527354 |
1108447200000 | 1664.530193 |
1108533600000 | 1663.403922 |
1108620000000 | 1653.250326 |
1108706400000 | 1660.956097 |
1108792800000 | 1660.956097 |
1108879200000 | 1660.956097 |
1108965600000 | 1656.338145 |
1109052000000 | 1667.716357 |
1109138400000 | 1668.932353 |
1109224800000 | 1679.286143 |
1109311200000 | 1688.734541 |
1109397600000 | 1688.734541 |
1109484000000 | 1688.734541 |
1109570400000 | 1695.622988 |
1109656800000 | 1696.948891 |
1109743200000 | 1687.755785 |
1109829600000 | 1687.693132 |
1109916000000 | 1683.042563 |
1110002400000 | 1683.042563 |
1110088800000 | 1683.042563 |
1110175200000 | 1690.250401 |
1110261600000 | 1690.040128 |
1110348000000 | 1703.595712 |
1110434400000 | 1693.174228 |
1110520800000 | 1702.536346 |
1110607200000 | 1702.536346 |
1110693600000 | 1702.536346 |
1110780000000 | 1697.175841 |
1110866400000 | 1675.461694 |
1110952800000 | 1682.035841 |
1111039200000 | 1672.640591 |
1111125600000 | 1678.746869 |
1111212000000 | 1678.746869 |
1111298400000 | 1678.746869 |
1111384800000 | 1682.075643 |
1111471200000 | 1669.407648 |
1111557600000 | 1655.85127 |
1111644000000 | 1645.79445 |
1111730400000 | 1649.690833 |
1111816800000 | 1649.690833 |
1111903200000 | 1649.690833 |
1111989600000 | 1648.110648 |
1112076000000 | 1623.038916 |
1112162400000 | 1621.071167 |
1112248800000 | 1635.587712 |
1112335200000 | 1641.847585 |
1112421600000 | 1641.847585 |
1112508000000 | 1641.847585 |
1112590800000 | 1637.804153 |
1112677200000 | 1637.027432 |
1112763600000 | 1640.557173 |
1112850000000 | 1642.102572 |
1112936400000 | 1647.288594 |
1113022800000 | 1647.288594 |
1113109200000 | 1647.288594 |
1113195600000 | 1647.522761 |
1113282000000 | 1644.48161 |
1113368400000 | 1655.139949 |
1113454800000 | 1634.557847 |
1113541200000 | 1616.012013 |
1113627600000 | 1616.012013 |
1113714000000 | 1616.012013 |
1113800400000 | 1588.694495 |
1113886800000 | 1602.800234 |
1113973200000 | 1609.993602 |
1114059600000 | 1616.766398 |
1114146000000 | 1625.352419 |
1114232400000 | 1625.352419 |
1114318800000 | 1625.352419 |
1114405200000 | 1630.67905 |
1114491600000 | 1639.536931 |
1114578000000 | 1631.864601 |
1114664400000 | 1636.556089 |
1114750800000 | 1637.787137 |
1114837200000 | 1637.787137 |
1114923600000 | 1637.787137 |
1115010000000 | 1639.820669 |
1115096400000 | 1637.158817 |
1115182800000 | 1649.434486 |
1115269200000 | 1663.035891 |
1115355600000 | 1664.180783 |
1115442000000 | 1664.180783 |
1115528400000 | 1664.180783 |
1115614800000 | 1662.894605 |
1115701200000 | 1661.335913 |
1115787600000 | 1654.072114 |
1115874000000 | 1652.500994 |
1115960400000 | 1647.599236 |
1116046800000 | 1647.599236 |
1116133200000 | 1647.599236 |
1116219600000 | 1643.674593 |
1116306000000 | 1636.515394 |
1116392400000 | 1637.707301 |
1116478800000 | 1655.112376 |
1116565200000 | 1653.218979 |
1116651600000 | 1653.218979 |
1116738000000 | 1653.218979 |
1116824400000 | 1646.133911 |
1116910800000 | 1649.130962 |
1116997200000 | 1636.718772 |
1117083600000 | 1638.646445 |
1117170000000 | 1657.121575 |
1117256400000 | 1657.121575 |
1117342800000 | 1657.121575 |
1117429200000 | 1664.755726 |
1117515600000 | 1663.224306 |
1117602000000 | 1653.760142 |
1117688400000 | 1657.673361 |
1117774800000 | 1672.304302 |
1117861200000 | 1672.304302 |
1117947600000 | 1672.304302 |
1118034000000 | 1678.97398 |
1118120400000 | 1677.769325 |
1118206800000 | 1684.481435 |
1118293200000 | 1684.322222 |
1118379600000 | 1690.956595 |
1118466000000 | 1690.956595 |
1118552400000 | 1690.956595 |
1118638800000 | 1692.374508 |
1118725200000 | 1692.634374 |
1118811600000 | 1707.520045 |
1118898000000 | 1706.434823 |
1118984400000 | 1714.928299 |
1119070800000 | 1714.928299 |
1119157200000 | 1714.928299 |
1119243600000 | 1710.299061 |
1119330000000 | 1708.128468 |
1119416400000 | 1730.364693 |
1119502800000 | 1732.470004 |
1119589200000 | 1725.948723 |
1119675600000 | 1725.948723 |
1119762000000 | 1725.948723 |
1119848400000 | 1712.623477 |
1119934800000 | 1711.366089 |
1120021200000 | 1702.758713 |
1120107600000 | 1707.908474 |
1120194000000 | 1715.89805 |
1120280400000 | 1715.89805 |
1120366800000 | 1715.89805 |
1120453200000 | 1710.819835 |
1120539600000 | 1702.380508 |
1120626000000 | 1706.964076 |
1120712400000 | 1702.811323 |
1120798800000 | 1697.360285 |
1120885200000 | 1697.360285 |
1120971600000 | 1697.360285 |
1121058000000 | 1730.481893 |
1121144400000 | 1744.267084 |
1121230800000 | 1747.465343 |
1121317200000 | 1762.964069 |
1121403600000 | 1758.934815 |
1121490000000 | 1758.934815 |
1121576400000 | 1758.934815 |
1121662800000 | 1763.701356 |
1121749200000 | 1770.17812 |
1121835600000 | 1774.900287 |
1121922000000 | 1782.104705 |
1122008400000 | 1798.459426 |
1122094800000 | 1798.459426 |
1122181200000 | 1798.459426 |
1122267600000 | 1804.970841 |
1122354000000 | 1798.373292 |
1122440400000 | 1792.592067 |
1122526800000 | 1803.696147 |
1122613200000 | 1805.392292 |
1122699600000 | 1805.392292 |
1122786000000 | 1805.392292 |
1122872400000 | 1811.09701 |
1122958800000 | 1829.650419 |
1123045200000 | 1839.424355 |
1123131600000 | 1836.484041 |
1123218000000 | 1827.277752 |
1123304400000 | 1827.277752 |
1123390800000 | 1827.277752 |
1123477200000 | 1824.746962 |
1123563600000 | 1825.867312 |
1123650000000 | 1834.722476 |
1123736400000 | 1840.752523 |
1123822800000 | 1842.617703 |
1123909200000 | 1842.617703 |
1123995600000 | 1842.617703 |
1124082000000 | 1828.005378 |
1124168400000 | 1823.630717 |
1124254800000 | 1818.010344 |
1124341200000 | 1799.127554 |
1124427600000 | 1795.104652 |
1124514000000 | 1795.104652 |
1124600400000 | 1795.104652 |
1124686800000 | 1812.706555 |
1124773200000 | 1803.398157 |
1124859600000 | 1784.087211 |
1124946000000 | 1788.252137 |
1125032400000 | 1790.203215 |
1125118800000 | 1790.203215 |
1125205200000 | 1790.203215 |
1125291600000 | 1768.019856 |
1125378000000 | 1769.709861 |
1125464400000 | 1768.325798 |
1125550800000 | 1788.620239 |
1125637200000 | 1806.308243 |
1125723600000 | 1806.308243 |
1125810000000 | 1806.308243 |
1125896400000 | 1806.716683 |
1125982800000 | 1807.212582 |
1126069200000 | 1810.493499 |
1126155600000 | 1815.599235 |
1126242000000 | 1819.113517 |
1126328400000 | 1819.113517 |
1126414800000 | 1819.113517 |
1126501200000 | 1828.882052 |
1126587600000 | 1829.383161 |
1126674000000 | 1831.406688 |
1126760400000 | 1834.06977 |
1126846800000 | 1832.48043 |
1126933200000 | 1832.48043 |
1127019600000 | 1832.48043 |
1127106000000 | 1831.133274 |
1127192400000 | 1844.459277 |
1127278800000 | 1836.060002 |
1127365200000 | 1820.281686 |
1127451600000 | 1806.414748 |
1127538000000 | 1806.414748 |
1127624400000 | 1806.414748 |
1127710800000 | 1819.185508 |
1127797200000 | 1817.295119 |
1127883600000 | 1825.804428 |
1127970000000 | 1840.429729 |
1128056400000 | 1846.490889 |
1128142800000 | 1846.490889 |
1128229200000 | 1846.490889 |
1128315600000 | 1846.476669 |
1128402000000 | 1858.355248 |
1128488400000 | 1843.818095 |
1128574800000 | 1818.68927 |
1128661200000 | 1818.83442 |
1128747600000 | 1818.83442 |
1128834000000 | 1818.83442 |
1128920400000 | 1830.968205 |
1129006800000 | 1830.053288 |
1129093200000 | 1799.572664 |
1129179600000 | 1784.958201 |
1129266000000 | 1779.622742 |
1129352400000 | 1779.622742 |
1129438800000 | 1779.622742 |
1129525200000 | 1767.819698 |
1129611600000 | 1767.079688 |
1129698000000 | 1725.512093 |
1129784400000 | 1738.778025 |
1129870800000 | 1745.0113 |
1129957200000 | 1745.0113 |
1130043600000 | 1745.0113 |
1130130000000 | 1737.438934 |
1130216400000 | 1740.770421 |
1130302800000 | 1742.273979 |
1130389200000 | 1726.682435 |
1130475600000 | 1708.716617 |
1130562000000 | 1708.716617 |
1130648400000 | 1708.716617 |
1130738400000 | 1737.470239 |
1130824800000 | 1755.288893 |
1130911200000 | 1772.884333 |
1130997600000 | 1774.225422 |
1131084000000 | 1773.489738 |
1131170400000 | 1773.489738 |
1131256800000 | 1773.489738 |
1131343200000 | 1760.773666 |
1131429600000 | 1763.343522 |
1131516000000 | 1780.568419 |
1131602400000 | 1786.112811 |
1131688800000 | 1808.521253 |
1131775200000 | 1808.521253 |
1131861600000 | 1808.521253 |
1131948000000 | 1809.790928 |
1132034400000 | 1803.319987 |
1132120800000 | 1806.331654 |
1132207200000 | 1814.935391 |
1132293600000 | 1828.189993 |
1132380000000 | 1828.189993 |
1132466400000 | 1828.189993 |
1132552800000 | 1824.507681 |
1132639200000 | 1806.453981 |
1132725600000 | 1836.127991 |
1132812000000 | 1838.468172 |
1132898400000 | 1835.535816 |
1132984800000 | 1835.535816 |
1133071200000 | 1835.535816 |
1133157600000 | 1840.230938 |
1133244000000 | 1830.496643 |
1133330400000 | 1838.155302 |
1133416800000 | 1843.354183 |
1133503200000 | 1854.535325 |
1133589600000 | 1854.535325 |
1133676000000 | 1854.535325 |
1133762400000 | 1861.11874 |
1133848800000 | 1859.75468 |
1133935200000 | 1869.456223 |
1134021600000 | 1854.470717 |
1134108000000 | 1861.042192 |
1134194400000 | 1861.042192 |
1134280800000 | 1861.042192 |
1134367200000 | 1872.951576 |
1134453600000 | 1880.403274 |
1134540000000 | 1877.609905 |
1134626400000 | 1889.075547 |
1134712800000 | 1892.503225 |
1134799200000 | 1892.503225 |
1134885600000 | 1892.503225 |
1134972000000 | 1915.811184 |
1135058400000 | 1906.16056 |
1135144800000 | 1910.991477 |
1135231200000 | 1907.382573 |
1135317600000 | 1920.48625 |
1135404000000 | 1920.48625 |
1135490400000 | 1920.48625 |
1135576800000 | 1921.137132 |
1135663200000 | 1926.778672 |
1135749600000 | 1923.717774 |
1135836000000 | 1933.270836 |
1135922400000 | 1925.997812 |
1136008800000 | 1925.997812 |
1136095200000 | 1925.997812 |
1136181600000 | 1919.848199 |
1136268000000 | 1944.599178 |
1136354400000 | 1975.62888 |
1136440800000 | 1994.785396 |
1136527200000 | 2000.458604 |
1136613600000 | 2000.458604 |
1136700000000 | 2000.458604 |
1136786400000 | 2019.301007 |
1136872800000 | 2005.744579 |
1136959200000 | 2007.656151 |
1137045600000 | 2028.237583 |
1137132000000 | 2021.552169 |
1137218400000 | 2021.552169 |
1137304800000 | 2021.552169 |
1137391200000 | 2022.579543 |
1137477600000 | 2005.994463 |
1137564000000 | 1976.806964 |
1137650400000 | 1996.886427 |
1137736800000 | 1985.330263 |
1137823200000 | 1985.330263 |
1137909600000 | 1985.330263 |
1137996000000 | 1976.775539 |
1138082400000 | 1988.755475 |
1138168800000 | 2003.520658 |
1138255200000 | 2002.453798 |
1138341600000 | 2021.785443 |
1138428000000 | 2021.785443 |
1138514400000 | 2021.785443 |
1138600800000 | 2021.289054 |
1138687200000 | 2034.877358 |
1138773600000 | 2040.970479 |
1138860000000 | 2041.883521 |
1138946400000 | 2027.813203 |
1139032800000 | 2027.813203 |
1139119200000 | 2027.813203 |
1139205600000 | 2060.076896 |
1139292000000 | 2042.28202 |
1139378400000 | 2008.525863 |
1139464800000 | 2016.905236 |
1139551200000 | 2032.919384 |
1139637600000 | 2032.919384 |
1139724000000 | 2032.919384 |
1139810400000 | 2014.215924 |
1139896800000 | 2027.542017 |
1139983200000 | 2022.565324 |
1140069600000 | 2035.488577 |
1140156000000 | 2037.017459 |
1140242400000 | 2037.017459 |
1140328800000 | 2037.017459 |
1140415200000 | 2050.788985 |
1140501600000 | 2044.936125 |
1140588000000 | 2029.446631 |
1140674400000 | 2041.607333 |
1140760800000 | 2064.593018 |
1140847200000 | 2064.593018 |
1140933600000 | 2064.593018 |
1141020000000 | 2077.386632 |
1141106400000 | 2076.703435 |
1141192800000 | 2077.216139 |
1141279200000 | 2090.284544 |
1141365600000 | 2071.994169 |
1141452000000 | 2071.994169 |
1141538400000 | 2071.994169 |
1141624800000 | 2078.02087 |
1141711200000 | 2052.001059 |
1141797600000 | 2040.325482 |
1141884000000 | 2044.148468 |
1141970400000 | 2049.428916 |
1142056800000 | 2049.428916 |
1142143200000 | 2049.428916 |
1142229600000 | 2061.328616 |
1142316000000 | 2051.099796 |
1142402400000 | 2070.162445 |
1142488800000 | 2078.444834 |
1142575200000 | 2082.983587 |
1142661600000 | 2082.983587 |
1142748000000 | 2082.983587 |
1142834400000 | 2091.617841 |
1142920800000 | 2086.561972 |
1143007200000 | 2058.030764 |
1143093600000 | 2065.644437 |
1143180000000 | 2064.818438 |
1143266400000 | 2064.818438 |
1143352800000 | 2064.818438 |
1143439200000 | 2082.19301 |
1143525600000 | 2088.417107 |
1143612000000 | 2092.412666 |
1143698400000 | 2106.618113 |
1143784800000 | 2116.915405 |
1143871200000 | 2116.915405 |
1143957600000 | 2116.915405 |
1144040400000 | 2134.850584 |
1144126800000 | 2141.610156 |
1144213200000 | 2148.595099 |
1144299600000 | 2180.213414 |
1144386000000 | 2186.759481 |
1144472400000 | 2186.759481 |
1144558800000 | 2186.759481 |
1144645200000 | 2184.644712 |
1144731600000 | 2172.828115 |
1144818000000 | 2163.817258 |
1144904400000 | 2179.896652 |
1144990800000 | 2197.40507 |
1145077200000 | 2197.40507 |
1145163600000 | 2197.40507 |
1145250000000 | 2207.237059 |
1145336400000 | 2218.936691 |
1145422800000 | 2243.384535 |
1145509200000 | 2247.697012 |
1145595600000 | 2252.986713 |
1145682000000 | 2252.986713 |
1145768400000 | 2252.986713 |
1145854800000 | 2247.079217 |
1145941200000 | 2230.549688 |
1146027600000 | 2258.614451 |
1146114000000 | 2260.452422 |
1146200400000 | 2256.10579 |
1146286800000 | 2256.10579 |
1146373200000 | 2256.10579 |
1146459600000 | 2259.753819 |
1146546000000 | 2279.699825 |
1146632400000 | 2293.081679 |
1146718800000 | 2310.313654 |
1146805200000 | 2318.776709 |
1146891600000 | 2318.776709 |
1146978000000 | 2318.776709 |
1147064400000 | 2354.758895 |
1147150800000 | 2340.271923 |
1147237200000 | 2344.794477 |
1147323600000 | 2335.880007 |
1147410000000 | 2308.945734 |
1147496400000 | 2308.945734 |
1147582800000 | 2308.945734 |
1147669200000 | 2239.986025 |
1147755600000 | 2210.338502 |
1147842000000 | 2252.369064 |
1147928400000 | 2192.189469 |
1148014800000 | 2193.802758 |
1148101200000 | 2193.802758 |
1148187600000 | 2193.802758 |
1148274000000 | 2137.54722 |
1148360400000 | 2145.730053 |
1148446800000 | 2134.536025 |
1148533200000 | 2115.272905 |
1148619600000 | 2152.082412 |
1148706000000 | 2152.082412 |
1148792400000 | 2152.082412 |
1148878800000 | 2156.503987 |
1148965200000 | 2142.152363 |
1149051600000 | 2135.920291 |
1149138000000 | 2120.116717 |
1149224400000 | 2148.610504 |
1149310800000 | 2148.610504 |
1149397200000 | 2148.610504 |
1149483600000 | 2131.46292 |
1149570000000 | 2129.429029 |
1149656400000 | 2091.540784 |
1149742800000 | 2016.711249 |
1149829200000 | 2047.525436 |
1149915600000 | 2047.525436 |
1150002000000 | 2047.525436 |
1150088400000 | 2039.336035 |
1150174800000 | 1989.807742 |
1150261200000 | 2001.579906 |
1150347600000 | 2012.818567 |
1150434000000 | 2065.879526 |
1150520400000 | 2065.879526 |
1150606800000 | 2065.879526 |
1150693200000 | 2054.294896 |
1150779600000 | 2025.01677 |
1150866000000 | 2029.994978 |
1150952400000 | 2060.206373 |
1151038800000 | 2050.249835 |
1151125200000 | 2050.249835 |
1151211600000 | 2050.249835 |
1151298000000 | 2056.433521 |
1151384400000 | 2065.56404 |
1151470800000 | 2060.610734 |
1151557200000 | 2082.258948 |
1151643600000 | 2136.579723 |
1151730000000 | 2136.579723 |
1151816400000 | 2136.579723 |
1151902800000 | 2142.17176 |
1151989200000 | 2149.956865 |
1152075600000 | 2136.537676 |
1152162000000 | 2135.187555 |
1152248400000 | 2138.765461 |
1152334800000 | 2138.765461 |
1152421200000 | 2138.765461 |
1152507600000 | 2153.484343 |
1152594000000 | 2139.826537 |
1152680400000 | 2139.400757 |
1152766800000 | 2118.284229 |
1152853200000 | 2080.611932 |
1152939600000 | 2080.611932 |
1153026000000 | 2080.611932 |
1153112400000 | 2051.874255 |
1153198800000 | 2047.508682 |
1153285200000 | 2041.821879 |
1153371600000 | 2089.578175 |
1153458000000 | 2081.605963 |
1153544400000 | 2081.605963 |
1153630800000 | 2081.605963 |
1153717200000 | 2064.099678 |
1153803600000 | 2081.915093 |
1153890000000 | 2086.712203 |
1153976400000 | 2113.896749 |
1154062800000 | 2113.520457 |
1154149200000 | 2113.520457 |
1154235600000 | 2113.520457 |
1154322000000 | 2119.04923 |
1154408400000 | 2112.821225 |
1154494800000 | 2118.535775 |
1154581200000 | 2112.914125 |
1154667600000 | 2110.602556 |
1154754000000 | 2110.602556 |
1154840400000 | 2110.602556 |
1154926800000 | 2108.528294 |
1155013200000 | 2126.386614 |
1155099600000 | 2148.237357 |
1155186000000 | 2147.187783 |
1155272400000 | 2147.300647 |
1155358800000 | 2147.300647 |
1155445200000 | 2147.300647 |
1155531600000 | 2151.64908 |
1155618000000 | 2149.127864 |
1155704400000 | 2167.889105 |
1155790800000 | 2183.670543 |
1155877200000 | 2188.091525 |
1155963600000 | 2188.091525 |
1156050000000 | 2188.091525 |
1156136400000 | 2163.62511 |
1156222800000 | 2175.677324 |
1156309200000 | 2165.992418 |
1156395600000 | 2154.472627 |
1156482000000 | 2158.277177 |
1156568400000 | 2158.277177 |
1156654800000 | 2158.277177 |
1156741200000 | 2146.324965 |
1156827600000 | 2167.077207 |
1156914000000 | 2179.135571 |
1157000400000 | 2190.07688 |
1157086800000 | 2200.496678 |
1157173200000 | 2200.496678 |
1157259600000 | 2200.496678 |
1157346000000 | 2224.88898 |
1157432400000 | 2222.905569 |
1157518800000 | 2214.579255 |
1157605200000 | 2204.415906 |
1157691600000 | 2208.117188 |
1157778000000 | 2208.117188 |
1157864400000 | 2208.117188 |
1157950800000 | 2185.793481 |
1158037200000 | 2185.322888 |
1158123600000 | 2200.215846 |
1158210000000 | 2206.68802 |
1158296400000 | 2214.294325 |
1158382800000 | 2214.294325 |
1158469200000 | 2214.294325 |
1158555600000 | 2242.665501 |
1158642000000 | 2240.503872 |
1158728400000 | 2243.966489 |
1158814800000 | 2258.293702 |
1158901200000 | 2250.047592 |
1158987600000 | 2250.047592 |
1159074000000 | 2250.047592 |
1159160400000 | 2252.629682 |
1159246800000 | 2240.91734 |
1159333200000 | 2260.826988 |
1159419600000 | 2261.695396 |
1159506000000 | 2257.71087 |
1159592400000 | 2257.71087 |
1159678800000 | 2257.71087 |
1159765200000 | 2270.005489 |
1159851600000 | 2273.517402 |
1159938000000 | 2255.591103 |
1160024400000 | 2281.335674 |
1160110800000 | 2280.778311 |
1160197200000 | 2280.778311 |
1160283600000 | 2280.778311 |
1160370000000 | 2258.088475 |
1160456400000 | 2270.071414 |
1160542800000 | 2268.022797 |
1160629200000 | 2275.424645 |
1160715600000 | 2300.063634 |
1160802000000 | 2300.063634 |
1160888400000 | 2300.063634 |
1160974800000 | 2311.93714 |
1161061200000 | 2302.710476 |
1161147600000 | 2301.668127 |
1161234000000 | 2297.566963 |
1161320400000 | 2309.864677 |
1161406800000 | 2309.864677 |
1161493200000 | 2309.864677 |
1161579600000 | 2305.00164 |
1161666000000 | 2317.154622 |
1161752400000 | 2324.186204 |
1161838800000 | 2339.476233 |
1161925200000 | 2343.852701 |
1162011600000 | 2343.852701 |
1162098000000 | 2343.852701 |
1162188000000 | 2330.271946 |
1162274400000 | 2339.448354 |
1162360800000 | 2355.726107 |
1162447200000 | 2378.25127 |
1162533600000 | 2390.996325 |
1162620000000 | 2390.996325 |
1162706400000 | 2390.996325 |
1162792800000 | 2392.618588 |
1162879200000 | 2411.129204 |
1162965600000 | 2404.905835 |
1163052000000 | 2419.300419 |
1163138400000 | 2424.261795 |
1163224800000 | 2424.261795 |
1163311200000 | 2424.261795 |
1163397600000 | 2418.791911 |
1163484000000 | 2436.248217 |
1163570400000 | 2445.972639 |
1163656800000 | 2460.242067 |
1163743200000 | 2461.577966 |
1163829600000 | 2461.577966 |
1163916000000 | 2461.577966 |
1164002400000 | 2450.672774 |
1164088800000 | 2464.04465 |
1164175200000 | 2490.045181 |
1164261600000 | 2493.600408 |
1164348000000 | 2495.936435 |
1164434400000 | 2495.936435 |
1164520800000 | 2495.936435 |
1164607200000 | 2510.261394 |
1164693600000 | 2474.123362 |
1164780000000 | 2497.881423 |
1164866400000 | 2523.913739 |
1164952800000 | 2526.194571 |
1165039200000 | 2526.194571 |
1165125600000 | 2526.194571 |
1165212000000 | 2527.133385 |
1165298400000 | 2544.97555 |
1165384800000 | 2560.30329 |
1165471200000 | 2556.463627 |
1165557600000 | 2529.166278 |
1165644000000 | 2529.166278 |
1165730400000 | 2529.166278 |
1165816800000 | 2526.879446 |
1165903200000 | 2511.193962 |
1165989600000 | 2506.551036 |
1166076000000 | 2538.123199 |
1166162400000 | 2557.177563 |
1166248800000 | 2557.177563 |
1166335200000 | 2557.177563 |
1166421600000 | 2577.121799 |
1166508000000 | 2537.215016 |
1166594400000 | 2573.252796 |
1166680800000 | 2574.90139 |
1166767200000 | 2583.769049 |
1166853600000 | 2583.769049 |
1166940000000 | 2583.769049 |
1167026400000 | 2591.098511 |
1167112800000 | 2603.023016 |
1167199200000 | 2624.622392 |
1167285600000 | 2649.039076 |
1167372000000 | 2675.48005 |
1167458400000 | 2675.48005 |
1167544800000 | 2675.48005 |
1167631200000 | 2675.48005 |
1167717600000 | 2699.35456 |
1167804000000 | 2697.505341 |
1167890400000 | 2677.192063 |
1167976800000 | 2658.572552 |
1168063200000 | 2658.572552 |
1168149600000 | 2658.572552 |
1168236000000 | 2633.845741 |
1168322400000 | 2636.515641 |
1168408800000 | 2600.268261 |
1168495200000 | 2595.727539 |
1168581600000 | 2627.650123 |
1168668000000 | 2627.650123 |
1168754400000 | 2627.650123 |
1168840800000 | 2660.123367 |
1168927200000 | 2664.590987 |
1169013600000 | 2664.880122 |
1169100000000 | 2675.348974 |
1169186400000 | 2672.96265 |
1169272800000 | 2672.96265 |
1169359200000 | 2672.96265 |
1169445600000 | 2696.385102 |
1169532000000 | 2702.5326 |
1169618400000 | 2732.301066 |
1169704800000 | 2711.044581 |
1169791200000 | 2679.686031 |
1169877600000 | 2679.686031 |
1169964000000 | 2679.686031 |
1170050400000 | 2681.743292 |
1170136800000 | 2691.248731 |
1170223200000 | 2682.815188 |
1170309600000 | 2708.714752 |
1170396000000 | 2733.464097 |
1170482400000 | 2733.464097 |
1170568800000 | 2733.464097 |
1170655200000 | 2729.010615 |
1170741600000 | 2752.023238 |
1170828000000 | 2759.187723 |
1170914400000 | 2752.635119 |
1171000800000 | 2752.848733 |
1171087200000 | 2752.848733 |
1171173600000 | 2752.848733 |
1171260000000 | 2733.27786 |
1171346400000 | 2708.198107 |
1171432800000 | 2734.014487 |
1171519200000 | 2770.614534 |
1171605600000 | 2771.852463 |
1171692000000 | 2771.852463 |
1171778400000 | 2771.852463 |
1171864800000 | 2770.997038 |
1171951200000 | 2770.535296 |
1172037600000 | 2776.13404 |
1172124000000 | 2784.599897 |
1172210400000 | 2778.340574 |
1172296800000 | 2778.340574 |
1172383200000 | 2778.340574 |
1172469600000 | 2777.310209 |
1172556000000 | 2730.839171 |
1172642400000 | 2672.343451 |
1172728800000 | 2641.555559 |
1172815200000 | 2647.602133 |
1172901600000 | 2647.602133 |
1172988000000 | 2647.602133 |
1173074400000 | 2555.151642 |
1173160800000 | 2608.823058 |
1173247200000 | 2617.142425 |
1173333600000 | 2651.452501 |
1173420000000 | 2660.041227 |
1173506400000 | 2660.041227 |
1173592800000 | 2660.041227 |
1173675600000 | 2684.204675 |
1173762000000 | 2682.697665 |
1173848400000 | 2621.448378 |
1173934800000 | 2661.455741 |
1174021200000 | 2658.316578 |
1174107600000 | 2658.316578 |
1174194000000 | 2658.316578 |
1174280400000 | 2685.32515 |
1174366800000 | 2690.091581 |
1174453200000 | 2714.081299 |
1174539600000 | 2739.589303 |
1174626000000 | 2739.796634 |
1174712400000 | 2739.796634 |
1174798800000 | 2739.796634 |
1174885200000 | 2742.508377 |
1174971600000 | 2741.543371 |
1175058000000 | 2721.563464 |
1175144400000 | 2749.817376 |
1175230800000 | 2756.98222 |
1175317200000 | 2756.98222 |
1175403600000 | 2756.98222 |
1175490000000 | 2758.598794 |
1175576400000 | 2781.437363 |
1175662800000 | 2807.265803 |
1175749200000 | 2812.311114 |
1175835600000 | 2811.224297 |
1175922000000 | 2811.224297 |
1176008400000 | 2811.224297 |
1176094800000 | 2828.756281 |
1176181200000 | 2840.754471 |
1176267600000 | 2841.749586 |
1176354000000 | 2837.326224 |
1176440400000 | 2831.633687 |
1176526800000 | 2831.633687 |
1176613200000 | 2831.633687 |
1176699600000 | 2867.041379 |
1176786000000 | 2867.576649 |
1176872400000 | 2872.935464 |
1176958800000 | 2808.025428 |
1177045200000 | 2842.510663 |
1177131600000 | 2842.510663 |
1177218000000 | 2842.510663 |
1177304400000 | 2867.489721 |
1177390800000 | 2868.579352 |
1177477200000 | 2862.379715 |
1177563600000 | 2871.845696 |
1177650000000 | 2856.183978 |
1177736400000 | 2856.183978 |
1177822800000 | 2856.183978 |
1177909200000 | 2838.727127 |
1177995600000 | 2837.225792 |
1178082000000 | 2852.246171 |
1178168400000 | 2880.122708 |
1178254800000 | 2900.170939 |
1178341200000 | 2900.170939 |
1178427600000 | 2900.170939 |
1178514000000 | 2913.010782 |
1178600400000 | 2899.657367 |
1178686800000 | 2921.21166 |
1178773200000 | 2924.787855 |
1178859600000 | 2904.887848 |
1178946000000 | 2904.887848 |
1179032400000 | 2904.887848 |
1179118800000 | 2938.424551 |
1179205200000 | 2918.451662 |
1179291600000 | 2927.894327 |
1179378000000 | 2943.573947 |
1179464400000 | 2927.239656 |
1179550800000 | 2927.239656 |
1179637200000 | 2927.239656 |
1179723600000 | 2937.61181 |
1179810000000 | 2943.429454 |
1179896400000 | 2946.549694 |
1179982800000 | 2942.158953 |
1180069200000 | 2924.135948 |
1180155600000 | 2924.135948 |
1180242000000 | 2924.135948 |
1180328400000 | 2943.444881 |
1180414800000 | 2948.650607 |
1180501200000 | 2915.960632 |
1180587600000 | 2946.058278 |
1180674000000 | 2964.194337 |
1180760400000 | 2964.194337 |
1180846800000 | 2964.194337 |
1180933200000 | 2963.488756 |
1181019600000 | 2964.500648 |
1181106000000 | 2958.87418 |
1181192400000 | 2953.183543 |
1181278800000 | 2914.129141 |
1181365200000 | 2914.129141 |
1181451600000 | 2914.129141 |
1181538000000 | 2930.591899 |
1181624400000 | 2929.920492 |
1181710800000 | 2926.651086 |
1181797200000 | 2965.304977 |
1181883600000 | 2978.944035 |
1181970000000 | 2978.944035 |
1182056400000 | 2978.944035 |
1182142800000 | 3007.749196 |
1182229200000 | 3000.365665 |
1182315600000 | 3018.363558 |
1182402000000 | 3034.297167 |
1182488400000 | 3027.705269 |
1182574800000 | 3027.705269 |
1182661200000 | 3027.705269 |
1182747600000 | 3023.700249 |
1182834000000 | 3015.746323 |
1182920400000 | 2999.102809 |
1183006800000 | 3013.960647 |
1183093200000 | 3008.767295 |
1183179600000 | 3008.767295 |
1183266000000 | 3008.767295 |
1183352400000 | 3031.394875 |
1183438800000 | 3066.869105 |
1183525200000 | 3072.299379 |
1183611600000 | 3087.096917 |
1183698000000 | 3115.055647 |
1183784400000 | 3115.055647 |
1183870800000 | 3115.055647 |
1183957200000 | 3162.212403 |
1184043600000 | 3175.879866 |
1184130000000 | 3157.377577 |
1184216400000 | 3181.339635 |
1184302800000 | 3250.004511 |
1184389200000 | 3250.004511 |
1184475600000 | 3250.004511 |
1184562000000 | 3234.43187 |
1184648400000 | 3246.597997 |
1184734800000 | 3209.04952 |
1184821200000 | 3234.892645 |
1184907600000 | 3272.621798 |
1184994000000 | 3272.621798 |
1185080400000 | 3272.621798 |
1185166800000 | 3278.91626 |
1185253200000 | 3307.211105 |
1185339600000 | 3286.922679 |
1185426000000 | 3260.805599 |
1185512400000 | 3143.592243 |
1185598800000 | 3143.592243 |
1185685200000 | 3143.592243 |
1185771600000 | 3152.082073 |
1185858000000 | 3202.705878 |
1185944400000 | 3076.751857 |
1186030800000 | 3079.056133 |
1186117200000 | 3091.633176 |
1186203600000 | 3091.633176 |
1186290000000 | 3091.633176 |
1186376400000 | 3016.592186 |
1186462800000 | 3021.043129 |
1186549200000 | 3102.91387 |
1186635600000 | 3105.724594 |
1186722000000 | 3011.957513 |
1186808400000 | 3011.957513 |
1186894800000 | 3011.957513 |
1186981200000 | 3040.98102 |
1187067600000 | 3036.476825 |
1187154000000 | 2974.550348 |
1187240400000 | 2847.458112 |
1187326800000 | 2797.837149 |
1187413200000 | 2797.837149 |
1187499600000 | 2797.837149 |
1187586000000 | 2954.698511 |
1187672400000 | 2941.60049 |
1187758800000 | 2991.83213 |
1187845200000 | 3054.969068 |
1187931600000 | 3036.239829 |
1188018000000 | 3036.239829 |
1188104400000 | 3036.239829 |
1188190800000 | 3082.963813 |
1188277200000 | 3061.500459 |
1188363600000 | 3038.680666 |
1188450000000 | 3073.389485 |
1188536400000 | 3146.516472 |
1188622800000 | 3146.516472 |
1188709200000 | 3146.516472 |
1188795600000 | 3143.714907 |
1188882000000 | 3133.241536 |
1188968400000 | 3148.281328 |
1189054800000 | 3167.386161 |
1189141200000 | 3163.501397 |
1189227600000 | 3163.501397 |
1189314000000 | 3163.501397 |
1189400400000 | 3128.104042 |
1189486800000 | 3139.74824 |
1189573200000 | 3160.347083 |
1189659600000 | 3173.597544 |
1189746000000 | 3211.1907 |
1189832400000 | 3211.1907 |
1189918800000 | 3211.1907 |
1190005200000 | 3171.59627 |
1190091600000 | 3162.190753 |
1190178000000 | 3256.554896 |
1190264400000 | 3279.086987 |
1190350800000 | 3286.74896 |
1190437200000 | 3286.74896 |
1190523600000 | 3286.74896 |
1190610000000 | 3325.860313 |
1190696400000 | 3327.7655 |
1190782800000 | 3342.369702 |
1190869200000 | 3408.29506 |
1190955600000 | 3425.771927 |
1191042000000 | 3425.771927 |
1191128400000 | 3425.771927 |
1191214800000 | 3443.892945 |
1191301200000 | 3537.090969 |
1191387600000 | 3522.826849 |
1191474000000 | 3471.343605 |
1191560400000 | 3502.540894 |
1191646800000 | 3502.540894 |
1191733200000 | 3502.540894 |
1191819600000 | 3507.05009 |
1191906000000 | 3525.342772 |
1191992400000 | 3554.279983 |
1192078800000 | 3591.14991 |
1192165200000 | 3542.151974 |
1192251600000 | 3542.151974 |
1192338000000 | 3542.151974 |
1192424400000 | 3570.374301 |
1192510800000 | 3544.119194 |
1192597200000 | 3539.57022 |
1192683600000 | 3553.402644 |
1192770000000 | 3536.432772 |
1192856400000 | 3536.432772 |
1192942800000 | 3536.432772 |
1193029200000 | 3427.771916 |
1193115600000 | 3494.355302 |
1193202000000 | 3486.822233 |
1193288400000 | 3548.419762 |
1193374800000 | 3614.945314 |
1193461200000 | 3614.945314 |
1193547600000 | 3614.945314 |
1193634000000 | 3703.695425 |
1193720400000 | 3686.112676 |
1193806800000 | 3681.400214 |
1193893200000 | 3662.834995 |
1193979600000 | 3573.510424 |
1194066000000 | 3573.510424 |
1194152400000 | 3573.510424 |
1194242400000 | 3492.443709 |
1194328800000 | 3540.010756 |
1194415200000 | 3559.760442 |
1194501600000 | 3477.756522 |
1194588000000 | 3490.824511 |
1194674400000 | 3490.824511 |
1194760800000 | 3490.824511 |
1194847200000 | 3400.909659 |
1194933600000 | 3409.019962 |
1195020000000 | 3511.949758 |
1195106400000 | 3481.203723 |
1195192800000 | 3407.25196 |
1195279200000 | 3407.25196 |
1195365600000 | 3407.25196 |
1195452000000 | 3373.633527 |
1195538400000 | 3368.812786 |
1195624800000 | 3272.176271 |
1195711200000 | 3256.196736 |
1195797600000 | 3276.19907 |
1195884000000 | 3276.19907 |
1195970400000 | 3276.19907 |
1196056800000 | 3370.67881 |
1196143200000 | 3321.030029 |
1196229600000 | 3320.556888 |
1196316000000 | 3413.147713 |
1196402400000 | 3449.429767 |
1196488800000 | 3449.429767 |
1196575200000 | 3449.429767 |
1196661600000 | 3460.866574 |
1196748000000 | 3477.540198 |
1196834400000 | 3504.273106 |
1196920800000 | 3543.558933 |
1197007200000 | 3518.708344 |
1197093600000 | 3518.708344 |
1197180000000 | 3518.708344 |
1197266400000 | 3500.483998 |
1197352800000 | 3557.230392 |
1197439200000 | 3510.34248 |
1197525600000 | 3447.566023 |
1197612000000 | 3421.005325 |
1197698400000 | 3421.005325 |
1197784800000 | 3421.005325 |
1197871200000 | 3324.388766 |
1197957600000 | 3314.582093 |
1198044000000 | 3332.874717 |
1198130400000 | 3315.31649 |
1198216800000 | 3365.789419 |
1198303200000 | 3365.789419 |
1198389600000 | 3365.789419 |
1198476000000 | 3413.678279 |
1198562400000 | 3415.202183 |
1198648800000 | 3423.242376 |
1198735200000 | 3438.087282 |
1198821600000 | 3414.695398 |
1198908000000 | 3414.695398 |
1198994400000 | 3414.695398 |
1199080800000 | 3446.40581 |
1199167200000 | 3443.484457 |
1199253600000 | 3401.699547 |
1199340000000 | 3361.563601 |
1199426400000 | 3409.687236 |
1199512800000 | 3409.687236 |
1199599200000 | 3409.687236 |
1199685600000 | 3354.836068 |
1199772000000 | 3373.242273 |
1199858400000 | 3414.17319 |
1199944800000 | 3388.752741 |
1200031200000 | 3383.662157 |
1200117600000 | 3383.662157 |
1200204000000 | 3383.662157 |
1200290400000 | 3398.205897 |
1200376800000 | 3382.874782 |
1200463200000 | 3272.442947 |
1200549600000 | 3282.018983 |
1200636000000 | 3261.778218 |
1200722400000 | 3261.778218 |
1200808800000 | 3261.778218 |
1200895200000 | 3151.247584 |
1200981600000 | 2996.739649 |
1201068000000 | 3114.877662 |
1201154400000 | 3117.407423 |
1201240800000 | 3224.362207 |
1201327200000 | 3224.362207 |
1201413600000 | 3224.362207 |
1201500000000 | 3130.414086 |
1201586400000 | 3176.623784 |
1201672800000 | 3151.630409 |
1201759200000 | 3163.73351 |
1201845600000 | 3210.97029 |
1201932000000 | 3210.97029 |
1202018400000 | 3210.97029 |
1202104800000 | 3266.379681 |
1202191200000 | 3263.353507 |
1202277600000 | 3176.846231 |
1202364000000 | 3167.516578 |
1202450400000 | 3168.25987 |
1202536800000 | 3168.25987 |
1202623200000 | 3168.25987 |
1202709600000 | 3098.059034 |
1202796000000 | 3114.779497 |
1202882400000 | 3135.798153 |
1202968800000 | 3224.006188 |
1203055200000 | 3231.309166 |
1203141600000 | 3231.309166 |
1203228000000 | 3231.309166 |
1203314400000 | 3204.003522 |
1203400800000 | 3233.724029 |
1203487200000 | 3185.819409 |
1203573600000 | 3217.064165 |
1203660000000 | 3198.401564 |
1203746400000 | 3198.401564 |
1203832800000 | 3198.401564 |
1203919200000 | 3237.15363 |
1204005600000 | 3259.721225 |
1204092000000 | 3301.517239 |
1204178400000 | 3303.316955 |
1204264800000 | 3261.377625 |
1204351200000 | 3261.377625 |
1204437600000 | 3261.377625 |
1204524000000 | 3179.409809 |
1204610400000 | 3171.715039 |
1204696800000 | 3166.991906 |
1204783200000 | 3202.980755 |
1204869600000 | 3132.540523 |
1204956000000 | 3132.540523 |
1205042400000 | 3132.540523 |
1205125200000 | 3080.40183 |
1205211600000 | 3125.130608 |
1205298000000 | 3146.188345 |
1205384400000 | 3041.321918 |
1205470800000 | 3029.731457 |
1205557200000 | 3029.731457 |
1205643600000 | 3029.731457 |
1205730000000 | 2933.713681 |
1205816400000 | 2968.594455 |
1205902800000 | 3024.704364 |
1205989200000 | 3016.660378 |
1206075600000 | 3038.67271 |
1206162000000 | 3038.67271 |
1206248400000 | 3038.67271 |
1206334800000 | 3098.582367 |
1206421200000 | 3190.377657 |
1206507600000 | 3198.436767 |
1206594000000 | 3178.697201 |
1206680400000 | 3212.453513 |
1206766800000 | 3212.453513 |
1206853200000 | 3212.453513 |
1206939600000 | 3191.412605 |
1207026000000 | 3200.441563 |
1207112400000 | 3266.144023 |
1207198800000 | 3280.142806 |
1207285200000 | 3268.081593 |
1207371600000 | 3268.081593 |
1207458000000 | 3268.081593 |
1207544400000 | 3295.341312 |
1207630800000 | 3263.400114 |
1207717200000 | 3241.401705 |
1207803600000 | 3283.473564 |
1207890000000 | 3324.463046 |
1207976400000 | 3324.463046 |
1208062800000 | 3324.463046 |
1208149200000 | 3273.565432 |
1208235600000 | 3284.228805 |
1208322000000 | 3302.770106 |
1208408400000 | 3339.690043 |
1208494800000 | 3331.504977 |
1208581200000 | 3331.504977 |
1208667600000 | 3331.504977 |
1208754000000 | 3356.984955 |
1208840400000 | 3358.74223 |
1208926800000 | 3377.244696 |
1209013200000 | 3391.547696 |
1209099600000 | 3388.408699 |
1209186000000 | 3388.408699 |
1209272400000 | 3388.408699 |
1209358800000 | 3416.043377 |
1209445200000 | 3418.875248 |
1209531600000 | 3409.836458 |
1209618000000 | 3410.847433 |
1209704400000 | 3444.761981 |
1209790800000 | 3444.761981 |
1209877200000 | 3444.761981 |
1209963600000 | 3429.941094 |
1210050000000 | 3436.801734 |
1210136400000 | 3396.864457 |
1210222800000 | 3332.994621 |
1210309200000 | 3310.294469 |
1210395600000 | 3310.294469 |
1210482000000 | 3310.294469 |
1210568400000 | 3310.650666 |
1210654800000 | 3353.40166 |
1210741200000 | 3336.897064 |
1210827600000 | 3369.649525 |
1210914000000 | 3391.396737 |
1211000400000 | 3391.396737 |
1211086800000 | 3391.396737 |
1211173200000 | 3394.882324 |
1211259600000 | 3338.370035 |
1211346000000 | 3343.655085 |
1211432400000 | 3314.54121 |
1211518800000 | 3282.578086 |
1211605200000 | 3282.578086 |
1211691600000 | 3282.578086 |
1211778000000 | 3257.929228 |
1211864400000 | 3284.973618 |
1211950800000 | 3289.530793 |
1212037200000 | 3321.156317 |
1212123600000 | 3334.011108 |
1212210000000 | 3334.011108 |
1212296400000 | 3334.011108 |
1212382800000 | 3345.508521 |
1212469200000 | 3305.721953 |
1212555600000 | 3301.258523 |
1212642000000 | 3304.566985 |
1212728400000 | 3313.622081 |
1212814800000 | 3313.622081 |
1212901200000 | 3313.622081 |
1212987600000 | 3264.770523 |
1213074000000 | 3191.600415 |
1213160400000 | 3192.377667 |
1213246800000 | 3144.701588 |
1213333200000 | 3135.989401 |
1213419600000 | 3135.989401 |
1213506000000 | 3135.989401 |
1213592400000 | 3190.607208 |
1213678800000 | 3208.0341 |
1213765200000 | 3206.327281 |
1213851600000 | 3140.850296 |
1213938000000 | 3120.857459 |
1214024400000 | 3120.857459 |
1214110800000 | 3120.857459 |
1214197200000 | 3088.41484 |
1214283600000 | 3085.094086 |
1214370000000 | 3111.663841 |
1214456400000 | 3111.727102 |
1214542800000 | 3057.408067 |
1214629200000 | 3057.408067 |
1214715600000 | 3057.408067 |
1214802000000 | 3056.923064 |
1214888400000 | 3040.367215 |
1214974800000 | 3006.597961 |
1215061200000 | 2955.669715 |
1215147600000 | 2941.995822 |
1215234000000 | 2941.995822 |
1215320400000 | 2941.995822 |
1215406800000 | 2974.793126 |
1215493200000 | 2919.582094 |
1215579600000 | 2955.11596 |
1215666000000 | 2958.051244 |
1215752400000 | 2991.99862 |
1215838800000 | 2991.99862 |
1215925200000 | 2991.99862 |
1216011600000 | 2964.83808 |
1216098000000 | 2882.613538 |
1216184400000 | 2902.521509 |
1216270800000 | 2935.857427 |
1216357200000 | 2925.841955 |
1216443600000 | 2925.841955 |
1216530000000 | 2925.841955 |
1216616400000 | 3006.271497 |
1216702800000 | 3002.258103 |
1216789200000 | 3069.56661 |
1216875600000 | 3082.742551 |
1216962000000 | 3035.800804 |
1217048400000 | 3035.800804 |
1217134800000 | 3035.800804 |
1217221200000 | 3035.400346 |
1217307600000 | 2981.191859 |
1217394000000 | 3021.775771 |
1217480400000 | 3029.73053 |
1217566800000 | 3036.880202 |
1217653200000 | 3036.880202 |
1217739600000 | 3036.880202 |
1217826000000 | 2998.139196 |
1217912400000 | 2953.836317 |
1217998800000 | 2994.22365 |
1218085200000 | 2973.424805 |
1218171600000 | 2957.468273 |
1218258000000 | 2957.468273 |
1218344400000 | 2957.468273 |
1218430800000 | 2968.834991 |
1218517200000 | 2964.41058 |
1218603600000 | 2956.775753 |
1218690000000 | 2952.16664 |
1218776400000 | 2927.519186 |
1218862800000 | 2927.519186 |
1218949200000 | 2927.519186 |
1219035600000 | 2901.876771 |
1219122000000 | 2860.714744 |
1219208400000 | 2882.412326 |
1219294800000 | 2843.372362 |
1219381200000 | 2854.342343 |
1219467600000 | 2854.342343 |
1219554000000 | 2854.342343 |
1219640400000 | 2880.141336 |
1219726800000 | 2850.536228 |
1219813200000 | 2872.604067 |
1219899600000 | 2840.332049 |
1219986000000 | 2873.89898 |
1220072400000 | 2873.89898 |
1220158800000 | 2873.89898 |
1220245200000 | 2829.477236 |
1220331600000 | 2827.468074 |
1220418000000 | 2791.890178 |
1220504400000 | 2757.019787 |
1220590800000 | 2720.793022 |
1220677200000 | 2720.793022 |
1220763600000 | 2720.793022 |
1220850000000 | 2811.326144 |
1220936400000 | 2769.003567 |
1221022800000 | 2746.502099 |
1221109200000 | 2669.602547 |
1221195600000 | 2696.738834 |
1221282000000 | 2696.738834 |
1221368400000 | 2696.738834 |
1221454800000 | 2656.100344 |
1221541200000 | 2545.199437 |
1221627600000 | 2520.329721 |
1221714000000 | 2479.557585 |
1221800400000 | 2615.177772 |
1221886800000 | 2615.177772 |
1221973200000 | 2615.177772 |
1222059600000 | 2618.602263 |
1222146000000 | 2570.137253 |
1222232400000 | 2562.042328 |
1222318800000 | 2557.363791 |
1222405200000 | 2528.642533 |
1222491600000 | 2528.642533 |
1222578000000 | 2528.642533 |
1222664400000 | 2462.188974 |
1222750800000 | 2466.906692 |
1222837200000 | 2470.929823 |
1222923600000 | 2451.115279 |
1223010000000 | 2406.204538 |
1223096400000 | 2406.204538 |
1223182800000 | 2406.204538 |
1223269200000 | 2281.125367 |
1223355600000 | 2286.038867 |
1223442000000 | 2145.819677 |
1223528400000 | 2176.078102 |
1223614800000 | 2079.69761 |
1223701200000 | 2079.69761 |
1223787600000 | 2079.69761 |
1223874000000 | 2203.092991 |
1223960400000 | 2287.83306 |
1224046800000 | 2195.556009 |
1224133200000 | 2062.26069 |
1224219600000 | 2019.006149 |
1224306000000 | 2019.006149 |
1224392400000 | 2019.006149 |
1224478800000 | 2088.441153 |
1224565200000 | 2081.223409 |
1224651600000 | 1989.761824 |
1224738000000 | 1912.328987 |
1224824400000 | 1806.691418 |
1224910800000 | 1806.691418 |
1224997200000 | 1806.691418 |
1225083600000 | 1715.162478 |
1225170000000 | 1773.239461 |
1225256400000 | 1810.430577 |
1225342800000 | 1993.080442 |
1225429200000 | 1998.490088 |
1225515600000 | 1998.490088 |
1225602000000 | 1998.490088 |
1225692000000 | 2061.949241 |
1225778400000 | 2072.133143 |
1225864800000 | 2088.957318 |
1225951200000 | 1982.082548 |
1226037600000 | 2014.994521 |
1226124000000 | 2014.994521 |
1226210400000 | 2014.994521 |
1226296800000 | 2039.499835 |
1226383200000 | 1975.919244 |
1226469600000 | 1943.824912 |
1226556000000 | 1882.056579 |
1226642400000 | 1900.104326 |
1226728800000 | 1900.104326 |
1226815200000 | 1900.104326 |
1226901600000 | 1898.341337 |
1226988000000 | 1833.761029 |
1227074400000 | 1822.487346 |
1227160800000 | 1738.403732 |
1227247200000 | 1772.652783 |
1227333600000 | 1772.652783 |
1227420000000 | 1772.652783 |
1227506400000 | 1753.48499 |
1227592800000 | 1797.778982 |
1227679200000 | 1832.706393 |
1227765600000 | 1853.141856 |
1227852000000 | 1879.315929 |
1227938400000 | 1879.315929 |
1228024800000 | 1879.315929 |
1228111200000 | 1859.297827 |
1228197600000 | 1800.681517 |
1228284000000 | 1810.778063 |
1228370400000 | 1804.060345 |
1228456800000 | 1820.013555 |
1228543200000 | 1820.013555 |
1228629600000 | 1820.013555 |
1228716000000 | 1909.940631 |
1228802400000 | 1928.142622 |
1228888800000 | 1998.704927 |
1228975200000 | 2004.778532 |
1229061600000 | 1934.836065 |
1229148000000 | 1934.836065 |
1229234400000 | 1934.836065 |
1229320800000 | 1971.825455 |
1229407200000 | 1994.129028 |
1229493600000 | 2026.434859 |
1229580000000 | 2067.66869 |
1229666400000 | 2059.889909 |
1229752800000 | 2059.889909 |
1229839200000 | 2059.889909 |
1229925600000 | 2014.35407 |
1230012000000 | 1977.399912 |
1230098400000 | 1981.462184 |
1230184800000 | 1980.763125 |
1230271200000 | 1977.171648 |
1230357600000 | 1977.171648 |
1230444000000 | 1977.171648 |
1230530400000 | 2001.98779 |
1230616800000 | 2013.938652 |
1230703200000 | 2020.807772 |
1230789600000 | 2022.119108 |
1230876000000 | 2044.917161 |
1230962400000 | 2044.917161 |
1231048800000 | 2044.917161 |
1231135200000 | 2087.1626 |
1231221600000 | 2088.787851 |
1231308000000 | 2072.435443 |
1231394400000 | 1999.141665 |
1231480800000 | 1992.491891 |
1231567200000 | 1992.491891 |
1231653600000 | 1992.491891 |
1231740000000 | 1952.702049 |
1231826400000 | 1949.680129 |
1231912800000 | 1957.568637 |
1231999200000 | 1883.109921 |
1232085600000 | 1915.402587 |
1232172000000 | 1915.402587 |
1232258400000 | 1915.402587 |
1232344800000 | 1919.167354 |
1232431200000 | 1870.167201 |
1232517600000 | 1853.678431 |
1232604000000 | 1870.894771 |
1232690400000 | 1853.346168 |
1232776800000 | 1853.346168 |
1232863200000 | 1853.346168 |
1232949600000 | 1857.602601 |
1233036000000 | 1862.515038 |
1233122400000 | 1899.057802 |
1233208800000 | 1916.158788 |
1233295200000 | 1922.831971 |
1233381600000 | 1922.831971 |
1233468000000 | 1922.831971 |
1233554400000 | 1884.105619 |
1233640800000 | 1896.138534 |
1233727200000 | 1917.716257 |
1233813600000 | 1913.111063 |
1233900000000 | 1951.395743 |
1233986400000 | 1951.395743 |
1234072800000 | 1951.395743 |
1234159200000 | 1949.931014 |
1234245600000 | 1950.775729 |
1234332000000 | 1932.597707 |
1234418400000 | 1906.536459 |
1234504800000 | 1935.34019 |
1234591200000 | 1935.34019 |
1234677600000 | 1935.34019 |
1234764000000 | 1916.825232 |
1234850400000 | 1860.14501 |
1234936800000 | 1862.998839 |
1235023200000 | 1869.719618 |
1235109600000 | 1822.635552 |
1235196000000 | 1822.635552 |
1235282400000 | 1822.635552 |
1235368800000 | 1857.652709 |
1235455200000 | 1825.677129 |
1235541600000 | 1847.744163 |
1235628000000 | 1839.681491 |
1235714400000 | 1827.913808 |
1235800800000 | 1827.913808 |
1235887200000 | 1827.913808 |
1235973600000 | 1764.482385 |
1236060000000 | 1765.615423 |
1236146400000 | 1795.894855 |
1236232800000 | 1789.790788 |
1236319200000 | 1783.403152 |
1236405600000 | 1783.403152 |
1236492000000 | 1783.403152 |
1236574800000 | 1764.743 |
1236661200000 | 1788.568141 |
1236747600000 | 1827.581258 |
1236834000000 | 1827.285873 |
1236920400000 | 1857.670443 |
1237006800000 | 1857.670443 |
1237093200000 | 1857.670443 |
1237179600000 | 1896.828186 |
1237266000000 | 1901.043473 |
1237352400000 | 1912.758499 |
1237438800000 | 1934.778619 |
1237525200000 | 1919.765049 |
1237611600000 | 1919.765049 |
1237698000000 | 1919.765049 |
1237784400000 | 1990.753103 |
1237870800000 | 2024.606487 |
1237957200000 | 2018.878228 |
1238043600000 | 2056.844765 |
1238130000000 | 2057.351369 |
1238216400000 | 2057.351369 |
1238302800000 | 2057.351369 |
1238389200000 | 1982.853285 |
1238475600000 | 1998.976488 |
1238562000000 | 1998.272817 |
1238648400000 | 2078.968235 |
1238734800000 | 2077.281779 |
1238821200000 | 2077.281779 |
1238907600000 | 2077.281779 |
1238994000000 | 2110.503446 |
1239080400000 | 2098.141011 |
1239166800000 | 2056.108569 |
1239253200000 | 2111.859686 |
1239339600000 | 2131.070694 |
1239426000000 | 2131.070694 |
1239512400000 | 2131.070694 |
1239598800000 | 2135.952504 |
1239685200000 | 2164.842508 |
1239771600000 | 2170.859715 |
1239858000000 | 2178.982158 |
1239944400000 | 2165.935071 |
1240030800000 | 2165.935071 |
1240117200000 | 2165.935071 |
1240203600000 | 2175.879703 |
1240290000000 | 2169.280431 |
1240376400000 | 2146.34382 |
1240462800000 | 2172.558424 |
1240549200000 | 2175.938325 |
1240635600000 | 2175.938325 |
1240722000000 | 2175.938325 |
1240808400000 | 2138.531546 |
1240894800000 | 2100.93775 |
1240981200000 | 2150.959294 |
1241067600000 | 2247.003404 |
1241154000000 | 2246.920551 |
1241240400000 | 2246.920551 |
1241326800000 | 2246.920551 |
1241413200000 | 2333.862431 |
1241499600000 | 2336.872968 |
1241586000000 | 2372.799007 |
1241672400000 | 2392.191541 |
1241758800000 | 2391.832044 |
1241845200000 | 2391.832044 |
1241931600000 | 2391.832044 |
1242018000000 | 2377.707078 |
1242104400000 | 2369.915283 |
1242190800000 | 2355.800443 |
1242277200000 | 2310.53008 |
1242363600000 | 2349.513276 |
1242450000000 | 2349.513276 |
1242536400000 | 2349.513276 |
1242622800000 | 2400.795273 |
1242709200000 | 2444.037731 |
1242795600000 | 2436.821525 |
1242882000000 | 2405.843216 |
1242968400000 | 2407.398543 |
1243054800000 | 2407.398543 |
1243141200000 | 2407.398543 |
1243227600000 | 2410.744458 |
1243314000000 | 2400.703361 |
1243400400000 | 2476.945205 |
1243486800000 | 2490.598522 |
1243573200000 | 2515.624153 |
1243659600000 | 2515.624153 |
1243746000000 | 2515.624153 |
1243832400000 | 2566.140522 |
1243918800000 | 2550.626915 |
1244005200000 | 2564.109438 |
1244091600000 | 2539.834297 |
1244178000000 | 2564.77902 |
1244264400000 | 2564.77902 |
1244350800000 | 2564.77902 |
1244437200000 | 2517.3107 |
1244523600000 | 2504.37293 |
1244610000000 | 2578.46025 |
1244696400000 | 2564.780568 |
1244782800000 | 2555.052339 |
1244869200000 | 2555.052339 |
1244955600000 | 2555.052339 |
1245042000000 | 2510.056839 |
1245128400000 | 2485.712251 |
1245214800000 | 2470.294139 |
1245301200000 | 2436.66208 |
1245387600000 | 2456.986657 |
1245474000000 | 2456.986657 |
1245560400000 | 2456.986657 |
1245646800000 | 2460.749649 |
1245733200000 | 2415.637094 |
1245819600000 | 2462.18478 |
1245906000000 | 2492.181713 |
1245992400000 | 2517.049597 |
1246078800000 | 2517.049597 |
1246165200000 | 2517.049597 |
1246251600000 | 2512.33112 |
1246338000000 | 2512.838213 |
1246424400000 | 2531.015622 |
1246510800000 | 2521.362679 |
1246597200000 | 2516.609661 |
1246683600000 | 2516.609661 |
1246770000000 | 2516.609661 |
1246856400000 | 2494.772147 |
1246942800000 | 2495.986347 |
1247029200000 | 2481.468322 |
1247115600000 | 2501.909248 |
1247202000000 | 2497.371252 |
1247288400000 | 2497.371252 |
1247374800000 | 2497.371252 |
1247461200000 | 2438.409968 |
1247547600000 | 2489.137234 |
1247634000000 | 2547.978069 |
1247720400000 | 2564.310868 |
1247806800000 | 2596.8889 |
1247893200000 | 2596.8889 |
1247979600000 | 2596.8889 |
1248066000000 | 2659.09884 |
1248152400000 | 2655.861648 |
1248238800000 | 2647.529974 |
1248325200000 | 2684.790254 |
1248411600000 | 2696.34472 |
1248498000000 | 2696.34472 |
1248584400000 | 2696.34472 |
1248670800000 | 2733.455204 |
1248757200000 | 2769.628081 |
1248843600000 | 2733.984121 |
1248930000000 | 2750.830056 |
1249016400000 | 2790.653462 |
1249102800000 | 2790.653462 |
1249189200000 | 2790.653462 |
1249275600000 | 2815.836005 |
1249362000000 | 2794.862116 |
1249448400000 | 2764.80359 |
1249534800000 | 2783.306352 |
1249621200000 | 2755.472848 |
1249707600000 | 2755.472848 |
1249794000000 | 2755.472848 |
1249880400000 | 2781.865039 |
1249966800000 | 2778.314759 |
1250053200000 | 2742.013028 |
1250139600000 | 2773.384133 |
1250226000000 | 2789.995322 |
1250312400000 | 2789.995322 |
1250398800000 | 2789.995322 |
1250485200000 | 2709.076627 |
1250571600000 | 2713.386583 |
1250658000000 | 2688.206722 |
1250744400000 | 2725.612845 |
1250830800000 | 2723.289435 |
1250917200000 | 2723.289435 |
1251003600000 | 2723.289435 |
1251090000000 | 2767.727957 |
1251176400000 | 2750.156641 |
1251262800000 | 2753.431307 |
1251349200000 | 2748.43444 |
1251435600000 | 2753.886764 |
1251522000000 | 2753.886764 |
1251608400000 | 2753.886764 |
1251694800000 | 2715.010998 |
1251781200000 | 2740.374563 |
1251867600000 | 2712.05299 |
1251954000000 | 2738.342586 |
1252040400000 | 2776.426985 |
1252126800000 | 2776.426985 |
1252213200000 | 2776.426985 |
1252299600000 | 2808.69436 |
1252386000000 | 2845.14948 |
1252472400000 | 2837.557421 |
1252558800000 | 2875.905443 |
1252645200000 | 2890.074505 |
1252731600000 | 2890.074505 |
1252818000000 | 2890.074505 |
1252904400000 | 2862.466442 |
1252990800000 | 2876.456467 |
1253077200000 | 2931.093198 |
1253163600000 | 2958.74467 |
1253250000000 | 2949.566196 |
1253336400000 | 2949.566196 |
1253422800000 | 2949.566196 |
1253509200000 | 2938.819372 |
1253595600000 | 2960.633563 |
1253682000000 | 2959.186417 |
1253768400000 | 2922.298482 |
1253854800000 | 2921.627156 |
1253941200000 | 2921.627156 |
1254027600000 | 2921.627156 |
1254114000000 | 2886.84503 |
1254200400000 | 2936.159369 |
1254286800000 | 2959.483235 |
1254373200000 | 2954.70773 |
1254459600000 | 2915.938066 |
1254546000000 | 2915.938066 |
1254632400000 | 2915.938066 |
1254718800000 | 2909.897388 |
1254805200000 | 2940.222344 |
1254891600000 | 2960.275144 |
1254978000000 | 2969.634066 |
1255064400000 | 2982.129185 |
1255150800000 | 2982.129185 |
1255237200000 | 2982.129185 |
1255323600000 | 2971.680872 |
1255410000000 | 2984.63323 |
1255496400000 | 3033.005216 |
1255582800000 | 3054.682518 |
1255669200000 | 3035.327188 |
1255755600000 | 3035.327188 |
1255842000000 | 3035.327188 |
1255928400000 | 3045.658252 |
1256014800000 | 3063.564631 |
1256101200000 | 3043.414115 |
1256187600000 | 3008.986088 |
1256274000000 | 3032.424065 |
1256360400000 | 3032.424065 |
1256446800000 | 3032.424065 |
1256533200000 | 3045.459909 |
1256619600000 | 3009.949401 |
1256706000000 | 2963.596189 |
1256792400000 | 2932.070153 |
1256878800000 | 2965.55434 |
1256965200000 | 2965.55434 |
1257051600000 | 2965.55434 |
1257141600000 | 2949.69243 |
1257228000000 | 2929.623626 |
1257314400000 | 2974.073066 |
1257400800000 | 2959.919516 |
1257487200000 | 2996.661227 |
1257573600000 | 2996.661227 |
1257660000000 | 2996.661227 |
1257746400000 | 3038.834832 |
1257832800000 | 3051.212911 |
1257919200000 | 3078.97985 |
1258005600000 | 3061.07214 |
1258092000000 | 3071.012353 |
1258178400000 | 3071.012353 |
1258264800000 | 3071.012353 |
1258351200000 | 3119.377609 |
1258437600000 | 3116.387631 |
1258524000000 | 3119.333287 |
1258610400000 | 3099.162177 |
1258696800000 | 3083.786956 |
1258783200000 | 3083.786956 |
1258869600000 | 3083.786956 |
1258956000000 | 3109.997196 |
1259042400000 | 3084.755725 |
1259128800000 | 3101.087673 |
1259215200000 | 3066.332071 |
1259301600000 | 2976.318398 |
1259388000000 | 2976.318398 |
1259474400000 | 2976.318398 |
1259560800000 | 3032.719542 |
1259647200000 | 3077.431137 |
1259733600000 | 3095.432773 |
1259820000000 | 3121.87298 |
1259906400000 | 3108.13336 |
1259992800000 | 3108.13336 |
1260079200000 | 3108.13336 |
1260165600000 | 3105.225977 |
1260252000000 | 3094.378239 |
1260338400000 | 3076.835341 |
1260424800000 | 3068.564427 |
1260511200000 | 3086.594543 |
1260597600000 | 3086.594543 |
1260684000000 | 3086.594543 |
1260770400000 | 3100.691662 |
1260856800000 | 3085.911026 |
1260943200000 | 3073.08215 |
1261029600000 | 3042.01597 |
1261116000000 | 3030.723873 |
1261202400000 | 3030.723873 |
1261288800000 | 3030.723873 |
1261375200000 | 3015.351097 |
1261461600000 | 3039.443149 |
1261548000000 | 3063.828261 |
1261634400000 | 3087.782724 |
1261720800000 | 3088.264493 |
1261807200000 | 3088.264493 |
1261893600000 | 3088.264493 |
1261980000000 | 3094.906707 |
1262066400000 | 3099.228455 |
1262152800000 | 3109.726021 |
1262239200000 | 3140.81855 |
1262325600000 | 3140.811964 |
1262412000000 | 3140.811964 |
1262498400000 | 3140.811964 |
1262584800000 | 3163.214483 |
1262671200000 | 3193.760684 |
1262757600000 | 3208.854313 |
1262844000000 | 3180.694635 |
1262930400000 | 3187.442741 |
1263016800000 | 3187.442741 |
1263103200000 | 3187.442741 |
1263189600000 | 3202.232275 |
1263276000000 | 3198.807931 |
1263362400000 | 3161.325869 |
1263448800000 | 3182.89597 |
1263535200000 | 3182.720011 |
1263621600000 | 3182.720011 |
1263708000000 | 3182.720011 |
1263794400000 | 3176.306957 |
1263880800000 | 3182.397453 |
1263967200000 | 3157.103522 |
1264053600000 | 3125.604004 |
1264140000000 | 3076.094161 |
1264226400000 | 3076.094161 |
1264312800000 | 3076.094161 |
1264399200000 | 3070.48631 |
1264485600000 | 3009.232808 |
1264572000000 | 2993.298864 |
1264658400000 | 3026.475825 |
1264744800000 | 3005.209818 |
1264831200000 | 3005.209818 |
1264917600000 | 3005.209818 |
1265004000000 | 3001.902968 |
1265090400000 | 2998.993494 |
1265176800000 | 3043.492326 |
1265263200000 | 3010.66398 |
1265349600000 | 2923.023555 |
1265436000000 | 2923.023555 |
1265522400000 | 2923.023555 |
1265608800000 | 2926.922008 |
1265695200000 | 2964.869365 |
1265781600000 | 2968.717404 |
1265868000000 | 2997.238914 |
1265954400000 | 2996.126183 |
1266040800000 | 2996.126183 |
1266127200000 | 2996.126183 |
1266213600000 | 2995.610135 |
1266300000000 | 3004.819149 |
1266386400000 | 3037.109497 |
1266472800000 | 3020.434167 |
1266559200000 | 2984.000454 |
1266645600000 | 2984.000454 |
1266732000000 | 2984.000454 |
1266818400000 | 3030.82428 |
1266904800000 | 3045.339797 |
1266991200000 | 3024.913902 |
1267077600000 | 3001.343181 |
1267164000000 | 3022.624379 |
1267250400000 | 3022.624379 |
1267336800000 | 3022.624379 |
1267423200000 | 3056.258445 |
1267509600000 | 3077.989831 |
1267596000000 | 3084.21034 |
1267682400000 | 3064.185734 |
1267768800000 | 3098.054767 |
1267855200000 | 3098.054767 |
1267941600000 | 3098.054767 |
1268028000000 | 3145.531577 |
1268114400000 | 3144.790269 |
1268200800000 | 3158.873454 |
1268287200000 | 3158.326904 |
1268373600000 | 3158.631929 |
1268460000000 | 3158.631929 |
1268546400000 | 3158.631929 |
1268629200000 | 3130.125888 |
1268715600000 | 3138.578211 |
1268802000000 | 3194.345924 |
1268888400000 | 3182.962145 |
1268974800000 | 3190.786734 |
1269061200000 | 3190.786734 |
1269147600000 | 3190.786734 |
1269234000000 | 3150.697833 |
1269320400000 | 3166.89809 |
1269406800000 | 3167.220364 |
1269493200000 | 3158.48774 |
1269579600000 | 3175.945482 |
1269666000000 | 3175.945482 |
1269752400000 | 3175.945482 |
1269838800000 | 3194.638404 |
1269925200000 | 3202.75897 |
1270011600000 | 3185.013438 |
1270098000000 | 3229.986968 |
1270184400000 | 3236.930217 |
1270270800000 | 3236.930217 |
1270357200000 | 3236.930217 |
1270443600000 | 3256.91419 |
1270530000000 | 3265.069392 |
1270616400000 | 3292.7413 |
1270702800000 | 3279.094803 |
1270789200000 | 3302.56557 |
1270875600000 | 3302.56557 |
1270962000000 | 3302.56557 |
1271048400000 | 3289.806567 |
1271134800000 | 3280.807686 |
1271221200000 | 3317.184013 |
1271307600000 | 3322.523549 |
1271394000000 | 3289.173027 |
1271480400000 | 3289.173027 |
1271566800000 | 3289.173027 |
1271653200000 | 3236.689312 |
1271739600000 | 3266.951066 |
1271826000000 | 3276.71218 |
1271912400000 | 3266.816325 |
1271998800000 | 3262.995985 |
1272085200000 | 3262.995985 |
1272171600000 | 3262.995985 |
1272258000000 | 3303.549608 |
1272344400000 | 3281.72482 |
1272430800000 | 3228.734154 |
1272517200000 | 3230.717492 |
1272603600000 | 3257.977758 |
1272690000000 | 3257.977758 |
1272776400000 | 3257.977758 |
1272862800000 | 3225.474574 |
1272949200000 | 3214.368626 |
1273035600000 | 3171.403937 |
1273122000000 | 3121.189455 |
1273208400000 | 3085.41349 |
1273294800000 | 3085.41349 |
1273381200000 | 3085.41349 |
1273467600000 | 3158.775107 |
1273554000000 | 3132.728967 |
1273640400000 | 3142.829543 |
1273726800000 | 3181.82426 |
1273813200000 | 3159.734025 |
1273899600000 | 3159.734025 |
1273986000000 | 3159.734025 |
1274072400000 | 3094.779736 |
1274158800000 | 3115.190211 |
1274245200000 | 3067.609587 |
1274331600000 | 3020.1866 |
1274418000000 | 3001.6551 |
1274504400000 | 3001.6551 |
1274590800000 | 3001.6551 |
1274677200000 | 2999.283514 |
1274763600000 | 2901.256594 |
1274850000000 | 2934.786582 |
1274936400000 | 2982.068823 |
1275022800000 | 3023.634566 |
1275109200000 | 3023.634566 |
1275195600000 | 3023.634566 |
1275282000000 | 3050.31425 |
1275368400000 | 3001.526517 |
1275454800000 | 3001.622387 |
1275541200000 | 3064.092697 |
1275627600000 | 3058.510713 |
1275714000000 | 3058.510713 |
1275800400000 | 3058.510713 |
1275886800000 | 2986.219099 |
1275973200000 | 2996.536219 |
1276059600000 | 2994.142469 |
1276146000000 | 3014.357292 |
1276232400000 | 3058.446876 |
1276318800000 | 3058.446876 |
1276405200000 | 3058.446876 |
1276491600000 | 3106.092644 |
1276578000000 | 3107.361443 |
1276664400000 | 3127.594333 |
1276750800000 | 3142.512185 |
1276837200000 | 3161.509793 |
1276923600000 | 3161.509793 |
1277010000000 | 3161.509793 |
1277096400000 | 3248.611474 |
1277182800000 | 3221.084825 |
1277269200000 | 3212.476093 |
1277355600000 | 3201.207802 |
1277442000000 | 3180.413266 |
1277528400000 | 3180.413266 |
1277614800000 | 3180.413266 |
1277701200000 | 3201.040189 |
1277787600000 | 3146.27272 |
1277874000000 | 3140.046977 |
1277960400000 | 3118.54022 |
1278046800000 | 3121.118635 |
1278133200000 | 3121.118635 |
1278219600000 | 3121.118635 |
1278306000000 | 3132.26823 |
1278392400000 | 3164.572308 |
1278478800000 | 3148.822586 |
1278565200000 | 3188.236234 |
1278651600000 | 3231.171565 |
1278738000000 | 3231.171565 |
1278824400000 | 3231.171565 |
1278910800000 | 3231.201147 |
1278997200000 | 3220.705722 |
1279083600000 | 3247.633663 |
1279170000000 | 3226.594328 |
1279256400000 | 3221.569834 |
1279342800000 | 3221.569834 |
1279429200000 | 3221.569834 |
1279515600000 | 3199.928757 |
1279602000000 | 3223.335027 |
1279688400000 | 3235.268865 |
1279774800000 | 3239.546408 |
1279861200000 | 3274.631513 |
1279947600000 | 3274.631513 |
1280034000000 | 3274.631513 |
1280120400000 | 3276.976263 |
1280206800000 | 3293.915675 |
1280293200000 | 3299.738341 |
1280379600000 | 3303.588997 |
1280466000000 | 3297.519504 |
1280552400000 | 3297.519504 |
1280638800000 | 3297.519504 |
1280725200000 | 3345.000436 |
1280811600000 | 3353.00377 |
1280898000000 | 3360.856983 |
1280984400000 | 3364.136924 |
1281070800000 | 3377.63295 |
1281157200000 | 3377.63295 |
1281243600000 | 3377.63295 |
1281330000000 | 3394.764852 |
1281416400000 | 3358.739824 |
1281502800000 | 3319.180235 |
1281589200000 | 3290.651257 |
1281675600000 | 3305.817512 |
1281762000000 | 3305.817512 |
1281848400000 | 3305.817512 |
1281934800000 | 3305.945735 |
1282021200000 | 3320.140023 |
1282107600000 | 3324.680577 |
1282194000000 | 3341.501017 |
1282280400000 | 3327.643843 |
1282366800000 | 3327.643843 |
1282453200000 | 3327.643843 |
1282539600000 | 3325.471602 |
1282626000000 | 3301.376289 |
1282712400000 | 3277.855764 |
1282798800000 | 3283.826531 |
1282885200000 | 3281.42081 |
1282971600000 | 3281.42081 |
1283058000000 | 3281.42081 |
1283144400000 | 3306.87961 |
1283230800000 | 3287.328157 |
1283317200000 | 3325.161382 |
1283403600000 | 3343.520291 |
1283490000000 | 3359.262822 |
1283576400000 | 3359.262822 |
1283662800000 | 3359.262822 |
1283749200000 | 3396.659391 |
1283835600000 | 3397.48464 |
1283922000000 | 3377.903441 |
1284008400000 | 3391.593538 |
1284094800000 | 3403.411418 |
1284181200000 | 3403.411418 |
1284267600000 | 3403.411418 |
1284354000000 | 3457.472517 |
1284440400000 | 3456.323526 |
1284526800000 | 3463.678449 |
1284613200000 | 3452.802994 |
1284699600000 | 3487.415906 |
1284786000000 | 3487.415906 |
1284872400000 | 3487.415906 |
1284958800000 | 3492.48312 |
1285045200000 | 3498.844051 |
1285131600000 | 3506.249183 |
1285218000000 | 3500.517642 |
1285304400000 | 3518.760198 |
1285390800000 | 3518.760198 |
1285477200000 | 3518.760198 |
1285563600000 | 3539.887251 |
1285650000000 | 3530.713743 |
1285736400000 | 3565.108873 |
1285822800000 | 3568.593485 |
1285909200000 | 3596.925085 |
1285995600000 | 3596.925085 |
1286082000000 | 3596.925085 |
1286168400000 | 3610.421863 |
1286254800000 | 3609.039954 |
1286341200000 | 3654.507811 |
1286427600000 | 3654.725577 |
1286514000000 | 3635.501053 |
1286600400000 | 3635.501053 |
1286686800000 | 3635.501053 |
1286773200000 | 3640.609354 |
1286859600000 | 3612.714171 |
1286946000000 | 3662.978507 |
1287032400000 | 3697.187839 |
1287118800000 | 3692.565987 |
1287205200000 | 3692.565987 |
1287291600000 | 3692.565987 |
1287378000000 | 3651.655094 |
1287464400000 | 3649.277824 |
1287550800000 | 3646.141345 |
1287637200000 | 3665.648837 |
1287723600000 | 3670.285832 |
1287810000000 | 3670.285832 |
1287896400000 | 3670.285832 |
1287982800000 | 3697.718151 |
1288069200000 | 3698.126101 |
1288155600000 | 3652.040361 |
1288242000000 | 3671.71445 |
1288328400000 | 3665.939183 |
1288414800000 | 3665.939183 |
1288501200000 | 3665.939183 |
1288587600000 | 3722.343785 |
1288674000000 | 3730.90201 |
1288760400000 | 3764.484782 |
1288846800000 | 3810.482819 |
1288933200000 | 3830.642449 |
1289019600000 | 3830.642449 |
1289106000000 | 3830.642449 |
1289196000000 | 3831.100044 |
1289282400000 | 3826.414477 |
1289368800000 | 3817.483459 |
1289455200000 | 3789.044256 |
1289541600000 | 3729.825482 |
1289628000000 | 3729.825482 |
1289714400000 | 3729.825482 |
1289800800000 | 3713.613482 |
1289887200000 | 3693.898749 |
1289973600000 | 3643.024923 |
1290060000000 | 3684.863581 |
1290146400000 | 3683.292745 |
1290232800000 | 3683.292745 |
1290319200000 | 3683.292745 |
1290405600000 | 3703.244796 |
1290492000000 | 3631.543078 |
1290578400000 | 3630.713295 |
1290664800000 | 3648.84551 |
1290751200000 | 3610.6708 |
1290837600000 | 3610.6708 |
1290924000000 | 3610.6708 |
1291010400000 | 3636.378469 |
1291096800000 | 3617.809267 |
1291183200000 | 3665.10565 |
1291269600000 | 3712.628159 |
1291356000000 | 3722.097914 |
1291442400000 | 3722.097914 |
1291528800000 | 3722.097914 |
1291615200000 | 3732.274839 |
1291701600000 | 3750.503884 |
1291788000000 | 3722.167831 |
1291874400000 | 3745.371006 |
1291960800000 | 3734.985276 |
1292047200000 | 3734.985276 |
1292133600000 | 3734.985276 |
1292220000000 | 3749.80824 |
1292306400000 | 3768.990779 |
1292392800000 | 3735.921833 |
1292479200000 | 3724.967283 |
1292565600000 | 3750.422799 |
1292652000000 | 3750.422799 |
1292738400000 | 3750.422799 |
1292824800000 | 3737.377758 |
1292911200000 | 3768.842849 |
1292997600000 | 3775.569537 |
1293084000000 | 3777.751891 |
1293170400000 | 3774.264394 |
1293256800000 | 3774.264394 |
1293343200000 | 3774.264394 |
1293429600000 | 3790.365351 |
1293516000000 | 3794.670204 |
1293602400000 | 3835.645073 |
1293688800000 | 3859.23532 |
1293775200000 | 3865.082413 |
1293861600000 | 3865.082413 |
1293948000000 | 3865.082413 |
1294034400000 | 3906.571252 |
1294120800000 | 3916.37767 |
1294207200000 | 3898.600564 |
1294293600000 | 3905.011338 |
1294380000000 | 3885.782391 |
1294466400000 | 3885.782391 |
1294552800000 | 3885.782391 |
1294639200000 | 3870.595437 |
1294725600000 | 3883.842164 |
1294812000000 | 3912.491298 |
1294898400000 | 3917.90817 |
1294984800000 | 3915.617276 |
1295071200000 | 3915.617276 |
1295157600000 | 3915.617276 |
1295244000000 | 3902.367809 |
1295330400000 | 3910.523456 |
1295416800000 | 3940.83459 |
1295503200000 | 3890.533471 |
1295589600000 | 3860.800301 |
1295676000000 | 3860.800301 |
1295762400000 | 3860.800301 |
1295848800000 | 3851.110067 |
1295935200000 | 3857.100065 |
1296021600000 | 3876.085572 |
1296108000000 | 3880.363454 |
1296194400000 | 3879.564825 |
1296280800000 | 3879.564825 |
1296367200000 | 3879.564825 |
1296453600000 | 3842.637568 |
1296540000000 | 3853.095863 |
1296626400000 | 3879.504317 |
1296712800000 | 3880.612608 |
1296799200000 | 3881.681139 |
1296885600000 | 3881.681139 |
1296972000000 | 3881.681139 |
1297058400000 | 3881.601077 |
1297144800000 | 3888.487861 |
1297231200000 | 3847.521343 |
1297317600000 | 3764.703797 |
1297404000000 | 3717.716277 |
1297490400000 | 3717.716277 |
1297576800000 | 3717.716277 |
1297663200000 | 3771.584933 |
1297749600000 | 3768.530137 |
1297836000000 | 3776.9594 |
1297922400000 | 3788.002172 |
1298008800000 | 3828.457391 |
1298095200000 | 3828.457391 |
1298181600000 | 3828.457391 |
1298268000000 | 3818.88514 |
1298354400000 | 3753.49711 |
1298440800000 | 3739.284476 |
1298527200000 | 3696.880263 |
1298613600000 | 3728.590982 |
1298700000000 | 3728.590982 |
1298786400000 | 3728.590982 |
1298872800000 | 3724.849492 |
1298959200000 | 3762.103577 |
1299045600000 | 3732.266347 |
1299132000000 | 3780.75468 |
1299218400000 | 3829.244319 |
1299304800000 | 3829.244319 |
1299391200000 | 3829.244319 |
1299477600000 | 3799.257249 |
1299564000000 | 3830.587367 |
1299650400000 | 3836.719534 |
1299736800000 | 3795.556789 |
1299823200000 | 3757.4245 |
1299909600000 | 3757.4245 |
1299996000000 | 3757.4245 |
1300078800000 | 3795.116706 |
1300165200000 | 3708.476959 |
1300251600000 | 3731.256785 |
1300338000000 | 3704.639721 |
1300424400000 | 3727.159848 |
1300510800000 | 3727.159848 |
1300597200000 | 3727.159848 |
1300683600000 | 3760.836951 |
1300770000000 | 3772.504406 |
1300856400000 | 3779.717707 |
1300942800000 | 3809.948049 |
1301029200000 | 3853.526084 |
1301115600000 | 3853.526084 |
1301202000000 | 3853.526084 |
1301288400000 | 3851.2119 |
1301374800000 | 3872.382469 |
1301461200000 | 3905.971398 |
1301547600000 | 3932.298483 |
1301634000000 | 3963.099178 |
1301720400000 | 3963.099178 |
1301806800000 | 3963.099178 |
1301893200000 | 3986.237618 |
1301979600000 | 3989.677744 |
1302066000000 | 4011.504764 |
1302152400000 | 4011.729768 |
1302238800000 | 4014.865575 |
1302325200000 | 4014.865575 |
1302411600000 | 4014.865575 |
1302498000000 | 3996.848903 |
1302584400000 | 3946.383967 |
1302670800000 | 3983.509925 |
1302757200000 | 3979.073039 |
1302843600000 | 3948.811948 |
1302930000000 | 3948.811948 |
1303016400000 | 3948.811948 |
1303102800000 | 3937.634078 |
1303189200000 | 3916.074212 |
1303275600000 | 3990.806522 |
1303362000000 | 4030.396811 |
1303448400000 | 4027.462664 |
1303534800000 | 4027.462664 |
1303621200000 | 4027.462664 |
1303707600000 | 4017.074626 |
1303794000000 | 4011.614301 |
1303880400000 | 4046.500443 |
1303966800000 | 4052.39136 |
1304053200000 | 4051.462043 |
1304139600000 | 4051.462043 |
1304226000000 | 4051.462043 |
1304312400000 | 4072.553861 |
1304398800000 | 4053.270135 |
1304485200000 | 4014.736805 |
1304571600000 | 4009.239561 |
1304658000000 | 3985.304643 |
1304744400000 | 3985.304643 |
1304830800000 | 3985.304643 |
1304917200000 | 3999.880362 |
1305003600000 | 4008.75943 |
1305090000000 | 4035.902426 |
1305176400000 | 3981.739081 |
1305262800000 | 4003.123379 |
1305349200000 | 4003.123379 |
1305435600000 | 4003.123379 |
1305522000000 | 3963.376084 |
1305608400000 | 3968.3233 |
1305694800000 | 3992.960636 |
1305781200000 | 3991.963395 |
1305867600000 | 4002.662951 |
1305954000000 | 4002.662951 |
1306040400000 | 4002.662951 |
1306126800000 | 3918.222924 |
1306213200000 | 3934.755653 |
1306299600000 | 3910.755326 |
1306386000000 | 3947.866396 |
1306472400000 | 3976.739473 |
1306558800000 | 3976.739473 |
1306645200000 | 3976.739473 |
1306731600000 | 3978.693493 |
1306818000000 | 4030.661747 |
1306904400000 | 4058.735286 |
1306990800000 | 4019.489649 |
1307077200000 | 4020.483223 |
1307163600000 | 4020.483223 |
1307250000000 | 4020.483223 |
1307336400000 | 4015.365368 |
1307422800000 | 4014.729296 |
1307509200000 | 3992.408125 |
1307595600000 | 3975.60484 |
1307682000000 | 3951.867882 |
1307768400000 | 3951.867882 |
1307854800000 | 3951.867882 |
1307941200000 | 3940.762632 |
1308027600000 | 3970.265787 |
1308114000000 | 3973.343451 |
1308200400000 | 3913.99601 |
1308286800000 | 3901.99854 |
1308373200000 | 3901.99854 |
1308459600000 | 3901.99854 |
1308546000000 | 3885.695698 |
1308632400000 | 3925.411493 |
1308718800000 | 3929.783408 |
1308805200000 | 3909.662379 |
1308891600000 | 3950.981163 |
1308978000000 | 3950.981163 |
1309064400000 | 3950.981163 |
1309150800000 | 3922.742167 |
1309237200000 | 3929.664478 |
1309323600000 | 3964.196069 |
1309410000000 | 4020.777446 |
1309496400000 | 4042.140693 |
1309582800000 | 4042.140693 |
1309669200000 | 4042.140693 |
1309755600000 | 4084.971516 |
1309842000000 | 4086.572503 |
1309928400000 | 4069.954153 |
1310014800000 | 4071.292837 |
1310101200000 | 4101.093969 |
1310187600000 | 4101.093969 |
1310274000000 | 4101.093969 |
1310360400000 | 4048.429083 |
1310446800000 | 3962.101325 |
1310533200000 | 4011.636009 |
1310619600000 | 4010.716651 |
1310706000000 | 4007.926306 |
1310792400000 | 4007.926306 |
1310878800000 | 4007.926306 |
1310965200000 | 3999.575286 |
1311051600000 | 4015.950037 |
1311138000000 | 4064.732391 |
1311224400000 | 4067.929234 |
1311310800000 | 4112.525002 |
1311397200000 | 4112.525002 |
1311483600000 | 4112.525002 |
1311570000000 | 4088.404288 |
1311656400000 | 4135.613699 |
1311742800000 | 4130.929202 |
1311829200000 | 4123.264587 |
1311915600000 | 4111.989245 |
1312002000000 | 4111.989245 |
1312088400000 | 4111.989245 |
1312174800000 | 4148.308257 |
1312261200000 | 4083.184058 |
1312347600000 | 4015.273737 |
1312434000000 | 3984.989707 |
1312520400000 | 3850.0395 |
1312606800000 | 3850.0395 |
1312693200000 | 3850.0395 |
1312779600000 | 3740.328954 |
1312866000000 | 3631.995814 |
1312952400000 | 3661.113854 |
1313038800000 | 3667.997068 |
1313125200000 | 3667.044317 |
1313211600000 | 3667.044317 |
1313298000000 | 3667.044317 |
1313384400000 | 3736.949944 |
1313470800000 | 3762.028788 |
1313557200000 | 3777.018611 |
1313643600000 | 3732.28381 |
1313730000000 | 3646.720354 |
1313816400000 | 3646.720354 |
1313902800000 | 3646.720354 |
1313989200000 | 3652.108761 |
1314075600000 | 3721.59196 |
1314162000000 | 3680.982869 |
1314248400000 | 3699.705535 |
1314334800000 | 3692.063346 |
1314421200000 | 3692.063346 |
1314507600000 | 3692.063346 |
1314594000000 | 3744.567955 |
1314680400000 | 3766.962129 |
1314766800000 | 3814.661168 |
1314853200000 | 3827.050931 |
1314939600000 | 3806.13883 |
1315026000000 | 3806.13883 |
1315112400000 | 3806.13883 |
1315198800000 | 3724.004256 |
1315285200000 | 3717.246884 |
1315371600000 | 3792.429188 |
1315458000000 | 3791.610581 |
1315544400000 | 3758.040543 |
1315630800000 | 3758.040543 |
1315717200000 | 3758.040543 |
1315803600000 | 3684.356993 |
1315890000000 | 3656.635055 |
1315976400000 | 3609.106656 |
1316062800000 | 3649.163345 |
1316149200000 | 3694.07333 |
1316235600000 | 3694.07333 |
1316322000000 | 3694.07333 |
1316408400000 | 3619.329197 |
1316494800000 | 3626.386536 |
1316581200000 | 3612.24349 |
1316667600000 | 3452.371742 |
1316754000000 | 3392.583276 |
1316840400000 | 3392.583276 |
1316926800000 | 3392.583276 |
1317013200000 | 3336.845737 |
1317099600000 | 3461.864236 |
1317186000000 | 3436.547503 |
1317272400000 | 3449.327459 |
1317358800000 | 3414.327151 |
1317445200000 | 3414.327151 |
1317531600000 | 3414.327151 |
1317618000000 | 3332.917882 |
1317704400000 | 3264.379561 |
1317790800000 | 3280.320454 |
1317877200000 | 3380.558771 |
1317963600000 | 3432.14199 |
1318050000000 | 3432.14199 |
1318136400000 | 3432.14199 |
1318222800000 | 3449.841142 |
1318309200000 | 3507.275898 |
1318395600000 | 3536.604112 |
1318482000000 | 3562.390069 |
1318568400000 | 3554.416492 |
1318654800000 | 3554.416492 |
1318741200000 | 3554.416492 |
1318827600000 | 3608.055834 |
1318914000000 | 3525.217831 |
1319000400000 | 3570.924049 |
1319086800000 | 3515.585496 |
1319173200000 | 3521.749162 |
1319259600000 | 3521.749162 |
1319346000000 | 3521.749162 |
1319432400000 | 3618.873968 |
1319518800000 | 3642.441407 |
1319605200000 | 3647.822915 |
1319691600000 | 3719.412138 |
1319778000000 | 3761.531257 |
1319864400000 | 3761.531257 |
1319950800000 | 3761.531257 |
1320037200000 | 3738.859657 |
1320123600000 | 3688.420679 |
1320210000000 | 3700.630113 |
1320296400000 | 3657.259302 |
1320382800000 | 3734.316503 |
1320469200000 | 3734.316503 |
1320555600000 | 3734.316503 |
1320645600000 | 3722.075273 |
1320732000000 | 3720.550154 |
1320818400000 | 3738.673812 |
1320904800000 | 3615.599806 |
1320991200000 | 3662.700203 |
1321077600000 | 3662.700203 |
1321164000000 | 3662.700203 |
1321250400000 | 3714.718639 |
1321336800000 | 3700.24944 |
1321423200000 | 3655.498766 |
1321509600000 | 3649.211959 |
1321596000000 | 3580.029832 |
1321682400000 | 3580.029832 |
1321768800000 | 3580.029832 |
1321855200000 | 3526.339494 |
1321941600000 | 3535.151137 |
1322028000000 | 3476.31982 |
1322114400000 | 3493.663132 |
1322200800000 | 3460.392739 |
1322287200000 | 3460.392739 |
1322373600000 | 3460.392739 |
1322460000000 | 3517.806902 |
1322546400000 | 3551.739839 |
1322632800000 | 3556.939344 |
1322719200000 | 3684.483872 |
1322805600000 | 3685.128987 |
1322892000000 | 3685.128987 |
1322978400000 | 3685.128987 |
1323064800000 | 3692.515884 |
1323151200000 | 3651.187965 |
1323237600000 | 3700.831501 |
1323324000000 | 3680.81799 |
1323410400000 | 3608.862616 |
1323496800000 | 3608.862616 |
1323583200000 | 3608.862616 |
1323669600000 | 3630.91884 |
1323756000000 | 3594.200489 |
1323842400000 | 3581.002439 |
1323928800000 | 3519.782119 |
1324015200000 | 3556.865784 |
1324101600000 | 3556.865784 |
1324188000000 | 3556.865784 |
1324274400000 | 3506.052734 |
1324360800000 | 3528.309592 |
1324447200000 | 3604.216796 |
1324533600000 | 3602.016085 |
1324620000000 | 3638.991636 |
1324706400000 | 3638.991636 |
1324792800000 | 3638.991636 |
1324879200000 | 3634.682649 |
1324965600000 | 3630.21104 |
1325052000000 | 3625.291383 |
1325138400000 | 3624.18489 |
1325224800000 | 3631.352118 |
1325311200000 | 3631.352118 |
1325397600000 | 3631.352118 |
1325484000000 | 3623.964052 |
1325570400000 | 3683.371269 |
1325656800000 | 3676.64208 |
1325743200000 | 3679.117599 |
1325829600000 | 3649.28426 |
1325916000000 | 3649.28426 |
1326002400000 | 3649.28426 |
1326088800000 | 3654.459867 |
1326175200000 | 3692.581928 |
1326261600000 | 3694.681185 |
1326348000000 | 3692.998504 |
1326434400000 | 3715.340701 |
1326520800000 | 3715.340701 |
1326607200000 | 3715.340701 |
1326693600000 | 3673.636774 |
1326780000000 | 3740.537698 |
1326866400000 | 3742.628234 |
1326952800000 | 3777.008486 |
1327039200000 | 3796.749798 |
1327125600000 | 3796.749798 |
1327212000000 | 3796.749798 |
1327298400000 | 3800.597648 |
1327384800000 | 3800.548239 |
1327471200000 | 3819.281926 |
1327557600000 | 3850.588645 |
1327644000000 | 3864.079239 |
1327730400000 | 3864.079239 |
1327816800000 | 3864.079239 |
1327903200000 | 3835.991283 |
1327989600000 | 3879.888874 |
1328076000000 | 3867.196184 |
1328162400000 | 3912.492906 |
1328248800000 | 3910.968863 |
1328335200000 | 3910.968863 |
1328421600000 | 3910.968863 |
1328508000000 | 3910.668842 |
1328594400000 | 3923.71089 |
1328680800000 | 3955.895233 |
1328767200000 | 3952.171935 |
1328853600000 | 3906.092606 |
1328940000000 | 3906.092606 |
1329026400000 | 3906.092606 |
1329112800000 | 3933.352933 |
1329199200000 | 3930.028156 |
1329285600000 | 3986.758365 |
1329372000000 | 3952.356185 |
1329458400000 | 3997.48425 |
1329544800000 | 3997.48425 |
1329631200000 | 3997.48425 |
1329717600000 | 4009.749289 |
1329804000000 | 4018.623022 |
1329890400000 | 4028.871999 |
1329976800000 | 4006.484826 |
1330063200000 | 4021.983679 |
1330149600000 | 4021.983679 |
1330236000000 | 4021.983679 |
1330322400000 | 3998.201909 |
1330408800000 | 4039.505293 |
1330495200000 | 4090.060145 |
1330581600000 | 4068.640178 |
1330668000000 | 4075.57102 |
1330754400000 | 4075.57102 |
1330840800000 | 4075.57102 |
1330927200000 | 4032.388439 |
1331013600000 | 3974.627091 |
1331100000000 | 3960.818161 |
1331186400000 | 4011.323242 |
1331272800000 | 4034.72575 |
1331359200000 | 4034.72575 |
1331445600000 | 4034.72575 |
1331528400000 | 4024.51139 |
1331614800000 | 4061.633002 |
1331701200000 | 4072.229734 |
1331787600000 | 4068.239035 |
1331874000000 | 4052.970523 |
1331960400000 | 4052.970523 |
1332046800000 | 4052.970523 |
1332133200000 | 4047.726548 |
1332219600000 | 4026.754295 |
1332306000000 | 4018.28375 |
1332392400000 | 4024.475131 |
1332478800000 | 4008.837379 |
1332565200000 | 4008.837379 |
1332651600000 | 4008.837379 |
1332738000000 | 3989.085062 |
1332824400000 | 4058.098307 |
1332910800000 | 4042.764324 |
1332997200000 | 4011.572379 |
1333083600000 | 4040.943861 |
1333170000000 | 4040.943861 |
1333256400000 | 4040.943861 |
1333342800000 | 4045.839642 |
1333429200000 | 4072.733705 |
1333515600000 | 4047.615095 |
1333602000000 | 4024.708111 |
1333688400000 | 4023.828361 |
1333774800000 | 4023.828361 |
1333861200000 | 4023.828361 |
1333947600000 | 3996.469067 |
1334034000000 | 3984.743929 |
1334120400000 | 3967.584693 |
1334206800000 | 3984.154496 |
1334293200000 | 4009.866606 |
1334379600000 | 4009.866606 |
1334466000000 | 4009.866606 |
1334552400000 | 3992.20493 |
1334638800000 | 3983.549749 |
1334725200000 | 4011.488585 |
1334811600000 | 4037.705355 |
1334898000000 | 4026.481077 |
1334984400000 | 4026.481077 |
1335070800000 | 4026.481077 |
1335157200000 | 3992.037211 |
1335243600000 | 3998.268771 |
1335330000000 | 4010.911031 |
1335416400000 | 4032.263845 |
1335502800000 | 4044.944461 |
1335589200000 | 4044.944461 |
1335675600000 | 4044.944461 |
1335762000000 | 4086.696203 |
1335848400000 | 4086.959426 |
1335934800000 | 4127.509497 |
1336021200000 | 4110.915179 |
1336107600000 | 4084.676451 |
1336194000000 | 4084.676451 |
1336280400000 | 4084.676451 |
1336366800000 | 4010.352278 |
1336453200000 | 4016.171017 |
1336539600000 | 3986.875016 |
1336626000000 | 3984.493408 |
1336712400000 | 3948.375858 |
1336798800000 | 3948.375858 |
1336885200000 | 3948.375858 |
1336971600000 | 3919.763968 |
1337058000000 | 3921.776411 |
1337144400000 | 3812.954789 |
1337230800000 | 3815.990125 |
1337317200000 | 3749.499751 |
1337403600000 | 3749.499751 |
1337490000000 | 3749.499751 |
1337576400000 | 3774.334678 |
1337662800000 | 3805.727097 |
1337749200000 | 3752.211547 |
1337835600000 | 3745.963915 |
1337922000000 | 3738.687392 |
1338008400000 | 3738.687392 |
1338094800000 | 3738.687392 |
1338181200000 | 3753.948174 |
1338267600000 | 3793.568504 |
1338354000000 | 3752.269124 |
1338440400000 | 3763.376026 |
1338526800000 | 3734.184567 |
1338613200000 | 3734.184567 |
1338699600000 | 3734.184567 |
1338786000000 | 3677.499386 |
1338872400000 | 3700.391251 |
1338958800000 | 3744.430153 |
1339045200000 | 3785.613133 |
1339131600000 | 3742.465012 |
1339218000000 | 3742.465012 |
1339304400000 | 3742.465012 |
1339390800000 | 3798.634402 |
1339477200000 | 3782.831804 |
1339563600000 | 3802.751269 |
1339650000000 | 3792.900561 |
1339736400000 | 3830.609388 |
1339822800000 | 3830.609388 |
1339909200000 | 3830.609388 |
1339995600000 | 3875.199389 |
1340082000000 | 3885.701848 |
1340168400000 | 3905.266868 |
1340254800000 | 3867.614486 |
1340341200000 | 3821.978477 |
1340427600000 | 3821.978477 |
1340514000000 | 3821.978477 |
1340600400000 | 3794.058799 |
1340686800000 | 3796.375523 |
1340773200000 | 3831.63092 |
1340859600000 | 3819.993612 |
1340946000000 | 3897.369915 |
1341032400000 | 3897.369915 |
1341118800000 | 3897.369915 |
1341205200000 | 3905.702545 |
1341291600000 | 3955.129499 |
1341378000000 | 3956.457641 |
1341464400000 | 3964.959183 |
1341550800000 | 3958.498937 |
1341637200000 | 3958.498937 |
1341723600000 | 3958.498937 |
1341810000000 | 3914.704208 |
1341896400000 | 3922.71732 |
1341982800000 | 3926.383336 |
1342069200000 | 3860.857564 |
1342155600000 | 3886.384961 |
1342242000000 | 3886.384961 |
1342328400000 | 3886.384961 |
1342414800000 | 3900.136343 |
1342501200000 | 3928.875255 |
1342587600000 | 3915.48502 |
1342674000000 | 3973.253212 |
1342760400000 | 3975.024555 |
1342846800000 | 3975.024555 |
1342933200000 | 3975.024555 |
1343019600000 | 3903.457193 |
1343106000000 | 3903.60697 |
1343192400000 | 3891.527173 |
1343278800000 | 3902.398652 |
1343365200000 | 3969.826728 |
1343451600000 | 3969.826728 |
1343538000000 | 3969.826728 |
1343624400000 | 4007.605959 |
1343710800000 | 4062.44421 |
1343797200000 | 4067.876419 |
1343883600000 | 4044.506258 |
1343970000000 | 4027.245523 |
1344056400000 | 4027.245523 |
1344142800000 | 4027.245523 |
1344229200000 | 4071.282292 |
1344315600000 | 4071.638623 |
1344402000000 | 4078.973243 |
1344488400000 | 4117.073097 |
1344574800000 | 4109.708407 |
1344661200000 | 4109.708407 |
1344747600000 | 4109.708407 |
1344834000000 | 4105.393957 |
1344920400000 | 4144.568991 |
1345006800000 | 4126.183731 |
1345093200000 | 4108.623335 |
1345179600000 | 4092.562222 |
1345266000000 | 4092.562222 |
1345352400000 | 4092.562222 |
1345438800000 | 4091.239316 |
1345525200000 | 4108.084223 |
1345611600000 | 4081.251101 |
1345698000000 | 4110.548752 |
1345784400000 | 4069.379143 |
1345870800000 | 4069.379143 |
1345957200000 | 4069.379143 |
1346043600000 | 4063.815054 |
1346130000000 | 4056.571512 |
1346216400000 | 4065.466593 |
1346302800000 | 4044.353294 |
1346389200000 | 4054.719638 |
1346475600000 | 4054.719638 |
1346562000000 | 4054.719638 |
1346648400000 | 4062.743762 |
1346734800000 | 4045.120542 |
1346821200000 | 4002.33551 |
1346907600000 | 4012.536445 |
1346994000000 | 4085.813127 |
1347080400000 | 4085.813127 |
1347166800000 | 4085.813127 |
1347253200000 | 4087.899762 |
1347339600000 | 4091.636036 |
1347426000000 | 4136.274555 |
1347512400000 | 4133.375664 |
1347598800000 | 4225.154647 |
1347685200000 | 4225.154647 |
1347771600000 | 4225.154647 |
1347858000000 | 4209.869606 |
1347944400000 | 4194.69108 |
1348030800000 | 4224.274148 |
1348117200000 | 4188.224032 |
1348203600000 | 4220.287676 |
1348290000000 | 4220.287676 |
1348376400000 | 4220.287676 |
1348462800000 | 4210.074019 |
1348549200000 | 4211.697213 |
1348635600000 | 4182.182353 |
1348722000000 | 4214.709547 |
1348808400000 | 4253.497941 |
1348894800000 | 4253.497941 |
1348981200000 | 4253.497941 |
1349067600000 | 4245.582899 |
1349154000000 | 4255.553743 |
1349240400000 | 4256.390998 |
1349326800000 | 4264.646039 |
1349413200000 | 4277.265742 |
1349499600000 | 4277.265742 |
1349586000000 | 4277.265742 |
1349672400000 | 4249.123806 |
1349758800000 | 4264.210572 |
1349845200000 | 4244.67809 |
1349931600000 | 4234.90709 |
1350018000000 | 4252.831594 |
1350104400000 | 4252.831594 |
1350190800000 | 4252.831594 |
1350277200000 | 4257.009848 |
1350363600000 | 4271.686393 |
1350450000000 | 4294.641695 |
1350536400000 | 4303.264239 |
1350622800000 | 4284.709478 |
1350709200000 | 4284.709478 |
1350795600000 | 4284.709478 |
1350882000000 | 4289.311232 |
1350968400000 | 4281.054488 |
1351054800000 | 4274.736599 |
1351141200000 | 4294.754199 |
1351227600000 | 4266.207279 |
1351314000000 | 4266.207279 |
1351400400000 | 4266.207279 |
1351486800000 | 4271.362012 |
1351573200000 | 4276.425047 |
1351659600000 | 4290.095374 |
1351746000000 | 4300.274287 |
1351832400000 | 4319.689728 |
1351918800000 | 4319.689728 |
1352005200000 | 4319.689728 |
1352095200000 | 4305.136703 |
1352181600000 | 4314.105259 |
1352268000000 | 4343.932752 |
1352354400000 | 4291.546141 |
1352440800000 | 4279.059088 |
1352527200000 | 4279.059088 |
1352613600000 | 4279.059088 |
1352700000000 | 4290.600483 |
1352786400000 | 4260.40476 |
1352872800000 | 4273.111305 |
1352959200000 | 4234.383402 |
1353045600000 | 4223.28251 |
1353132000000 | 4223.28251 |
1353218400000 | 4223.28251 |
1353304800000 | 4249.375414 |
1353391200000 | 4256.597324 |
1353477600000 | 4278.705258 |
1353564000000 | 4309.425532 |
1353650400000 | 4351.494897 |
1353736800000 | 4351.494897 |
1353823200000 | 4351.494897 |
1353909600000 | 4350.102142 |
1353996000000 | 4354.021108 |
1354082400000 | 4337.875269 |
1354168800000 | 4374.795827 |
1354255200000 | 4396.644387 |
1354341600000 | 4396.644387 |
1354428000000 | 4396.644387 |
1354514400000 | 4396.090032 |
1354600800000 | 4389.504768 |
1354687200000 | 4427.694266 |
1354773600000 | 4417.205838 |
1354860000000 | 4431.873153 |
1354946400000 | 4431.873153 |
1355032800000 | 4431.873153 |
1355119200000 | 4438.810703 |
1355205600000 | 4458.328788 |
1355292000000 | 4478.629166 |
1355378400000 | 4488.881827 |
1355464800000 | 4491.975704 |
1355551200000 | 4491.975704 |
1355637600000 | 4491.975704 |
1355724000000 | 4474.573587 |
1355810400000 | 4475.956589 |
1355896800000 | 4489.317108 |
1355983200000 | 4483.62805 |
1356069600000 | 4453.178814 |
1356156000000 | 4453.178814 |
1356242400000 | 4453.178814 |
1356328800000 | 4463.292739 |
1356415200000 | 4472.5847 |
1356501600000 | 4478.256956 |
1356588000000 | 4491.005959 |
1356674400000 | 4510.133586 |
1356760800000 | 4510.133586 |
1356847200000 | 4510.133586 |
1356933600000 | 4511.733728 |
1357020000000 | 4511.700915 |
1357106400000 | 4580.634287 |
1357192800000 | 4596.100816 |
1357279200000 | 4583.858092 |
1357365600000 | 4583.858092 |
1357452000000 | 4583.858092 |
1357538400000 | 4571.728548 |
1357624800000 | 4551.203247 |
1357711200000 | 4559.948303 |
1357797600000 | 4583.298518 |
1357884000000 | 4577.2321 |
1357970400000 | 4577.2321 |
1358056800000 | 4577.2321 |
1358143200000 | 4594.623906 |
1358229600000 | 4582.846946 |
1358316000000 | 4556.881321 |
1358402400000 | 4545.162693 |
1358488800000 | 4586.368982 |
1358575200000 | 4586.368982 |
1358661600000 | 4586.368982 |
1358748000000 | 4562.822284 |
1358834400000 | 4573.079432 |
1358920800000 | 4568.900417 |
1359007200000 | 4555.315132 |
1359093600000 | 4547.702858 |
1359180000000 | 4547.702858 |
1359266400000 | 4547.702858 |
1359352800000 | 4522.19495 |
1359439200000 | 4543.759995 |
1359525600000 | 4564.63346 |
1359612000000 | 4556.53809 |
1359698400000 | 4558.424103 |
1359784800000 | 4558.424103 |
1359871200000 | 4558.424103 |
1359957600000 | 4583.102193 |
1360044000000 | 4536.419801 |
1360130400000 | 4551.450117 |
1360216800000 | 4539.920294 |
1360303200000 | 4542.812882 |
1360389600000 | 4542.812882 |
1360476000000 | 4542.812882 |
1360562400000 | 4540.87011 |
1360648800000 | 4541.033937 |
1360735200000 | 4567.006284 |
1360821600000 | 4578.684444 |
1360908000000 | 4586.768668 |
1360994400000 | 4586.768668 |
1361080800000 | 4586.768668 |
1361167200000 | 4590.945265 |
1361253600000 | 4589.633913 |
1361340000000 | 4644.436507 |
1361426400000 | 4594.544689 |
1361512800000 | 4597.253112 |
1361599200000 | 4597.253112 |
1361685600000 | 4597.253112 |
1361772000000 | 4592.69447 |
1361858400000 | 4549.43734 |
1361944800000 | 4563.869076 |
1362031200000 | 4610.122812 |
1362117600000 | 4617.35556 |
1362204000000 | 4617.35556 |
1362290400000 | 4617.35556 |
1362376800000 | 4570.882198 |
1362463200000 | 4595.830955 |
1362549600000 | 4630.772858 |
1362636000000 | 4617.074541 |
1362722400000 | 4636.283452 |
1362808800000 | 4636.283452 |
1362895200000 | 4636.283452 |
1362978000000 | 4634.293684 |
1363064400000 | 4618.784009 |
1363150800000 | 4593.70774 |
1363237200000 | 4585.085131 |
1363323600000 | 4563.341146 |
1363410000000 | 4563.341146 |
1363496400000 | 4563.341146 |
1363582800000 | 4508.948569 |
1363669200000 | 4519.573941 |
1363755600000 | 4505.794911 |
1363842000000 | 4511.938289 |
1363928400000 | 4494.336577 |
1364014800000 | 4494.336577 |
1364101200000 | 4494.336577 |
1364187600000 | 4545.464218 |
1364274000000 | 4556.378475 |
1364360400000 | 4587.110702 |
1364446800000 | 4585.349164 |
1364533200000 | 4597.61701 |
1364619600000 | 4597.61701 |
1364706000000 | 4597.61701 |
1364792400000 | 4588.601448 |
1364878800000 | 4600.695081 |
1364965200000 | 4609.400333 |
1365051600000 | 4593.875025 |
1365138000000 | 4537.816679 |
1365224400000 | 4537.816679 |
1365310800000 | 4537.816679 |
1365397200000 | 4502.645243 |
1365483600000 | 4519.775337 |
1365570000000 | 4540.790172 |
1365656400000 | 4584.535153 |
1365742800000 | 4572.651614 |
1365829200000 | 4572.651614 |
1365915600000 | 4572.651614 |
1366002000000 | 4540.371343 |
1366088400000 | 4548.05732 |
1366174800000 | 4539.839708 |
1366261200000 | 4519.526531 |
1366347600000 | 4576.974781 |
1366434000000 | 4576.974781 |
1366520400000 | 4576.974781 |
1366606800000 | 4598.152858 |
1366693200000 | 4555.390497 |
1366779600000 | 4598.71538 |
1366866000000 | 4636.318988 |
1366952400000 | 4648.612355 |
1367038800000 | 4648.612355 |
1367125200000 | 4648.612355 |
1367211600000 | 4663.241599 |
1367298000000 | 4707.079786 |
1367384400000 | 4706.358511 |
1367470800000 | 4699.02056 |
1367557200000 | 4698.295219 |
1367643600000 | 4698.295219 |
1367730000000 | 4698.295219 |
1367816400000 | 4737.27086 |
1367902800000 | 4750.806183 |
1367989200000 | 4798.80378 |
1368075600000 | 4809.572866 |
1368162000000 | 4783.624574 |
1368248400000 | 4783.624574 |
1368334800000 | 4783.624574 |
1368421200000 | 4759.71516 |
1368507600000 | 4761.013336 |
1368594000000 | 4763.961381 |
1368680400000 | 4755.595275 |
1368766800000 | 4748.610233 |
1368853200000 | 4748.610233 |
1368939600000 | 4748.610233 |
1369026000000 | 4777.545477 |
1369112400000 | 4767.550906 |
1369198800000 | 4749.990923 |
1369285200000 | 4650.309419 |
1369371600000 | 4658.396054 |
1369458000000 | 4658.396054 |
1369544400000 | 4658.396054 |
1369630800000 | 4674.945637 |
1369717200000 | 4679.140969 |
1369803600000 | 4649.106368 |
1369890000000 | 4613.313326 |
1369976400000 | 4580.410644 |
1370062800000 | 4580.410644 |
1370149200000 | 4580.410644 |
1370235600000 | 4557.816573 |
1370322000000 | 4575.607751 |
1370408400000 | 4543.409074 |
1370494800000 | 4504.355989 |
1370581200000 | 4479.93247 |
1370667600000 | 4479.93247 |
1370754000000 | 4479.93247 |
1370840400000 | 4466.818933 |
1370926800000 | 4417.371517 |
1371013200000 | 4411.115839 |
1371099600000 | 4331.672426 |
1371186000000 | 4378.979155 |
1371272400000 | 4378.979155 |
1371358800000 | 4378.979155 |
1371445200000 | 4413.550455 |
1371531600000 | 4414.663627 |
1371618000000 | 4392.354749 |
1371704400000 | 4270.616978 |
1371790800000 | 4235.930854 |
1371877200000 | 4235.930854 |
1371963600000 | 4235.930854 |
1372050000000 | 4165.52679 |
1372136400000 | 4171.493558 |
1372222800000 | 4226.504226 |
1372309200000 | 4285.909146 |
1372395600000 | 4374.794808 |
1372482000000 | 4374.794808 |
1372568400000 | 4374.794808 |
1372654800000 | 4361.61922 |
1372741200000 | 4358.634655 |
1372827600000 | 4285.665101 |
1372914000000 | 4320.794771 |
1373000400000 | 4346.784431 |
1373086800000 | 4346.784431 |
1373173200000 | 4346.784431 |
1373259600000 | 4279.028432 |
1373346000000 | 4321.215102 |
1373432400000 | 4360.867246 |
1373518800000 | 4475.287279 |
1373605200000 | 4467.325091 |
1373691600000 | 4467.325091 |
1373778000000 | 4467.325091 |
1373864400000 | 4460.492752 |
1373950800000 | 4460.91263 |
1374037200000 | 4468.685729 |
1374123600000 | 4451.28471 |
1374210000000 | 4429.741005 |
1374296400000 | 4429.741005 |
1374382800000 | 4429.741005 |
1374469200000 | 4452.8879 |
1374555600000 | 4528.877789 |
1374642000000 | 4531.662433 |
1374728400000 | 4510.266999 |
1374814800000 | 4518.110548 |
1374901200000 | 4518.110548 |
1374987600000 | 4518.110548 |
1375074000000 | 4483.499058 |
1375160400000 | 4501.376909 |
1375246800000 | 4469.81099 |
1375333200000 | 4481.82855 |
1375419600000 | 4496.280158 |
1375506000000 | 4496.280158 |
1375592400000 | 4496.280158 |
1375678800000 | 4500.956153 |
1375765200000 | 4463.937275 |
1375851600000 | 4418.364386 |
1375938000000 | 4429.333332 |
1376024400000 | 4432.441906 |
1376110800000 | 4432.441906 |
1376197200000 | 4432.441906 |
1376283600000 | 4465.980091 |
1376370000000 | 4506.10874 |
1376456400000 | 4499.556968 |
1376542800000 | 4479.719026 |
1376629200000 | 4476.574959 |
1376715600000 | 4476.574959 |
1376802000000 | 4476.574959 |
1376888400000 | 4442.404898 |
1376974800000 | 4367.829996 |
1377061200000 | 4344.32372 |
1377147600000 | 4308.937387 |
1377234000000 | 4332.383363 |
1377320400000 | 4332.383363 |
1377406800000 | 4332.383363 |
1377493200000 | 4343.954638 |
1377579600000 | 4307.974976 |
1377666000000 | 4272.689159 |
1377752400000 | 4324.310948 |
1377838800000 | 4357.168637 |
1377925200000 | 4357.168637 |
1378011600000 | 4357.168637 |
1378098000000 | 4400.508744 |
1378184400000 | 4420.573019 |
1378270800000 | 4400.031064 |
1378357200000 | 4441.101743 |
1378443600000 | 4445.178087 |
1378530000000 | 4445.178087 |
1378616400000 | 4445.178087 |
1378702800000 | 4495.504863 |
1378789200000 | 4535.897039 |
1378875600000 | 4533.898665 |
1378962000000 | 4531.753434 |
1379048400000 | 4522.124634 |
1379134800000 | 4522.124634 |
1379221200000 | 4522.124634 |
1379307600000 | 4586.835679 |
1379394000000 | 4588.242019 |
1379480400000 | 4578.518029 |
1379566800000 | 4645.371704 |
1379653200000 | 4639.917046 |
1379739600000 | 4639.917046 |
1379826000000 | 4639.917046 |
1379912400000 | 4646.663875 |
1379998800000 | 4625.899377 |
1380085200000 | 4615.823594 |
1380171600000 | 4594.364806 |
1380258000000 | 4607.422923 |
1380344400000 | 4607.422923 |
1380430800000 | 4607.422923 |
1380517200000 | 4558.28594 |
1380603600000 | 4576.227549 |
1380690000000 | 4590.392715 |
1380776400000 | 4629.696047 |
1380862800000 | 4627.019643 |
1380949200000 | 4627.019643 |
1381035600000 | 4627.019643 |
1381122000000 | 4611.318081 |
1381208400000 | 4626.678283 |
1381294800000 | 4620.798386 |
1381381200000 | 4620.47359 |
1381467600000 | 4655.231045 |
1381554000000 | 4655.231045 |
1381640400000 | 4655.231045 |
1381726800000 | 4647.265787 |
1381813200000 | 4676.264381 |
1381899600000 | 4667.899693 |
1381986000000 | 4681.703523 |
1382072400000 | 4725.27728 |
1382158800000 | 4725.27728 |
1382245200000 | 4725.27728 |
1382331600000 | 4715.167585 |
1382418000000 | 4714.10205 |
1382504400000 | 4693.458045 |
1382590800000 | 4685.636505 |
1382677200000 | 4663.189784 |
1382763600000 | 4663.189784 |
1382850000000 | 4663.189784 |
1382936400000 | 4687.736101 |
1383022800000 | 4700.705719 |
1383109200000 | 4746.580557 |
1383195600000 | 4722.105734 |
1383282000000 | 4718.725642 |
1383368400000 | 4718.725642 |
1383454800000 | 4718.725642 |
1383544800000 | 4700.131655 |
1383631200000 | 4677.030119 |
1383717600000 | 4676.74396 |
1383804000000 | 4662.331405 |
1383890400000 | 4625.334933 |
1383976800000 | 4625.334933 |
1384063200000 | 4625.334933 |
1384149600000 | 4618.154409 |
1384236000000 | 4614.138653 |
1384322400000 | 4557.363638 |
1384408800000 | 4581.852897 |
1384495200000 | 4632.562631 |
1384581600000 | 4632.562631 |
1384668000000 | 4632.562631 |
1384754400000 | 4691.96644 |
1384840800000 | 4716.115869 |
1384927200000 | 4695.341517 |
1385013600000 | 4646.101502 |
1385100000000 | 4651.628979 |
1385186400000 | 4651.628979 |
1385272800000 | 4651.628979 |
1385359200000 | 4654.444104 |
1385445600000 | 4661.310333 |
1385532000000 | 4675.020669 |
1385618400000 | 4687.185999 |
1385704800000 | 4706.575713 |
1385791200000 | 4706.575713 |
1385877600000 | 4706.575713 |
1385964000000 | 4716.02096 |
1386050400000 | 4693.540009 |
1386136800000 | 4668.691555 |
1386223200000 | 4661.495488 |
1386309600000 | 4653.131774 |
1386396000000 | 4653.131774 |
1386482400000 | 4653.131774 |
1386568800000 | 4692.308524 |
1386655200000 | 4676.207835 |
1386741600000 | 4629.684136 |
1386828000000 | 4598.52523 |
1386914400000 | 4593.612272 |
1387000800000 | 4593.612272 |
1387087200000 | 4593.612272 |
1387173600000 | 4573.136863 |
1387260000000 | 4586.160251 |
1387346400000 | 4588.531544 |
1387432800000 | 4572.849102 |
1387519200000 | 4566.427516 |
1387605600000 | 4566.427516 |
1387692000000 | 4566.427516 |
1387778400000 | 4590.020847 |
1387864800000 | 4604.933079 |
1387951200000 | 4606.553921 |
1388037600000 | 4612.751394 |
1388124000000 | 4633.013567 |
1388210400000 | 4633.013567 |
1388296800000 | 4633.013567 |
1388383200000 | 4642.088886 |
1388469600000 | 4654.93126 |
1388556000000 | 4655.002721 |
1388642400000 | 4623.324366 |
1388728800000 | 4548.535691 |
1388815200000 | 4548.535691 |
1388901600000 | 4548.535691 |
1388988000000 | 4521.257565 |
1389074400000 | 4505.199699 |
1389160800000 | 4526.666159 |
1389247200000 | 4490.186037 |
1389333600000 | 4495.394449 |
1389420000000 | 4495.394449 |
1389506400000 | 4495.394449 |
1389592800000 | 4521.703093 |
1389679200000 | 4511.676372 |
1389765600000 | 4516.362177 |
1389852000000 | 4525.180985 |
1389938400000 | 4527.58989 |
1390024800000 | 4527.58989 |
1390111200000 | 4527.58989 |
1390197600000 | 4507.986194 |
1390284000000 | 4521.035759 |
1390370400000 | 4531.214082 |
1390456800000 | 4489.701637 |
1390543200000 | 4458.347013 |
1390629600000 | 4458.347013 |
1390716000000 | 4458.347013 |
1390802400000 | 4380.462436 |
1390888800000 | 4375.867913 |
1390975200000 | 4401.776046 |
1391061600000 | 4387.96112 |
1391148000000 | 4387.049621 |
1391234400000 | 4387.049621 |
1391320800000 | 4387.049621 |
1391407200000 | 4367.30957 |
1391493600000 | 4313.965193 |
1391580000000 | 4292.5576 |
1391666400000 | 4319.46079 |
1391752800000 | 4356.804772 |
1391839200000 | 4356.804772 |
1391925600000 | 4356.804772 |
1392012000000 | 4351.961988 |
1392098400000 | 4398.551911 |
1392184800000 | 4431.136001 |
1392271200000 | 4409.376084 |
1392357600000 | 4441.74669 |
1392444000000 | 4441.74669 |
1392530400000 | 4441.74669 |
1392616800000 | 4474.610028 |
1392703200000 | 4470.651475 |
1392789600000 | 4479.98234 |
1392876000000 | 4459.129275 |
1392962400000 | 4489.806621 |
1393048800000 | 4489.806621 |
1393135200000 | 4489.806621 |
1393221600000 | 4468.564927 |
1393308000000 | 4476.886369 |
1393394400000 | 4496.673794 |
1393480800000 | 4528.9269 |
1393567200000 | 4532.53886 |
1393653600000 | 4532.53886 |
1393740000000 | 4532.53886 |
1393826400000 | 4491.159347 |
1393912800000 | 4491.617887 |
1393999200000 | 4498.841265 |
1394085600000 | 4532.789716 |
1394172000000 | 4546.175591 |
1394258400000 | 4546.175591 |
1394344800000 | 4546.175591 |
1394427600000 | 4490.922675 |
1394514000000 | 4505.658407 |
1394600400000 | 4456.234172 |
1394686800000 | 4470.346159 |
1394773200000 | 4440.967187 |
1394859600000 | 4440.967187 |
1394946000000 | 4440.967187 |
1395032400000 | 4452.402106 |
1395118800000 | 4466.068563 |
1395205200000 | 4456.676884 |
1395291600000 | 4387.587345 |
1395378000000 | 4390.584979 |
1395464400000 | 4390.584979 |
1395550800000 | 4390.584979 |
1395637200000 | 4447.898827 |
1395723600000 | 4455.996885 |
1395810000000 | 4495.818329 |
1395896400000 | 4535.870492 |
1395982800000 | 4561.303121 |
1396069200000 | 4561.303121 |
1396155600000 | 4561.303121 |
1396242000000 | 4589.288977 |
1396328400000 | 4616.708838 |
1396414800000 | 4625.847135 |
1396501200000 | 4635.396187 |
1396587600000 | 4637.858432 |
1396674000000 | 4637.858432 |
1396760400000 | 4637.858432 |
1396846800000 | 4644.997271 |
1396933200000 | 4674.506413 |
1397019600000 | 4716.814471 |
1397106000000 | 4742.900606 |
1397192400000 | 4730.620188 |
1397278800000 | 4730.620188 |
1397365200000 | 4730.620188 |
1397451600000 | 4724.072458 |
1397538000000 | 4711.782067 |
1397624400000 | 4712.377535 |
1397710800000 | 4715.302474 |
1397797200000 | 4725.032149 |
1397883600000 | 4725.032149 |
1397970000000 | 4725.032149 |
1398056400000 | 4713.697156 |
1398142800000 | 4717.946356 |
1398229200000 | 4690.949902 |
1398315600000 | 4696.877721 |
1398402000000 | 4640.249918 |
1398488400000 | 4640.249918 |
1398574800000 | 4640.249918 |
1398661200000 | 4645.431832 |
1398747600000 | 4690.339948 |
1398834000000 | 4684.050097 |
1398920400000 | 4685.672462 |
1399006800000 | 4698.526833 |
1399093200000 | 4698.526833 |
1399179600000 | 4698.526833 |
1399266000000 | 4681.014431 |
1399352400000 | 4688.59098 |
1399438800000 | 4672.177418 |
1399525200000 | 4705.201535 |
1399611600000 | 4704.174615 |
1399698000000 | 4704.174615 |
1399784400000 | 4704.174615 |
1399870800000 | 4720.735943 |
1399957200000 | 4741.623058 |
1400043600000 | 4782.036868 |
1400130000000 | 4781.41717 |
1400216400000 | 4787.92029 |
1400302800000 | 4787.92029 |
1400389200000 | 4787.92029 |
1400475600000 | 4804.504421 |
1400562000000 | 4793.074943 |
1400648400000 | 4791.880718 |
1400734800000 | 4821.778006 |
1400821200000 | 4823.971362 |
1400907600000 | 4823.971362 |
1400994000000 | 4823.971362 |
1401080400000 | 4816.380187 |
1401166800000 | 4809.843654 |
1401253200000 | 4836.082907 |
1401339600000 | 4840.403067 |
1401426000000 | 4824.697455 |
1401512400000 | 4824.697455 |
1401598800000 | 4824.697455 |
1401685200000 | 4829.143262 |
1401771600000 | 4866.262135 |
1401858000000 | 4854.280174 |
1401944400000 | 4847.645747 |
1402030800000 | 4843.580707 |
1402117200000 | 4843.580707 |
1402203600000 | 4843.580707 |
1402290000000 | 4859.2003 |
1402376400000 | 4900.047128 |
1402462800000 | 4886.187939 |
1402549200000 | 4878.846939 |
1402635600000 | 4868.845241 |
1402722000000 | 4868.845241 |
1402808400000 | 4868.845241 |
1402894800000 | 4863.363665 |
1402981200000 | 4858.928495 |
1403067600000 | 4859.948915 |
1403154000000 | 4871.681777 |
1403240400000 | 4852.663876 |
1403326800000 | 4852.663876 |
1403413200000 | 4852.663876 |
1403499600000 | 4825.678227 |
1403586000000 | 4842.699492 |
1403672400000 | 4829.08541 |
1403758800000 | 4887.272518 |
1403845200000 | 4892.424822 |
1403931600000 | 4892.424822 |
1404018000000 | 4892.424822 |
1404104400000 | 4909.308242 |
1404190800000 | 4909.60382 |
1404277200000 | 4957.425631 |
1404363600000 | 4955.440525 |
1404450000000 | 4957.713874 |
1404536400000 | 4957.713874 |
1404622800000 | 4957.713874 |
1404709200000 | 4959.806345 |
1404795600000 | 4969.552297 |
1404882000000 | 4940.617896 |
1404968400000 | 4956.704426 |
1405054800000 | 4942.832368 |
1405141200000 | 4942.832368 |
1405227600000 | 4942.832368 |
1405314000000 | 4953.929655 |
1405400400000 | 4973.465324 |
1405486800000 | 4974.37877 |
1405573200000 | 4979.071629 |
1405659600000 | 4967.125472 |
1405746000000 | 4967.125472 |
1405832400000 | 4967.125472 |
1405918800000 | 4974.698401 |
1406005200000 | 5024.110029 |
1406091600000 | 5049.113082 |
1406178000000 | 5062.850313 |
1406264400000 | 5051.737407 |
1406350800000 | 5051.737407 |
1406437200000 | 5051.737407 |
1406523600000 | 5063.186686 |
1406610000000 | 5083.20434 |
1406696400000 | 5106.050073 |
1406782800000 | 5073.400304 |
1406869200000 | 5032.555435 |
1406955600000 | 5032.555435 |
1407042000000 | 5032.555435 |
1407128400000 | 5053.628583 |
1407214800000 | 5028.441443 |
1407301200000 | 5026.904311 |
1407387600000 | 5020.511822 |
1407474000000 | 4988.686999 |
1407560400000 | 4988.686999 |
1407646800000 | 4988.686999 |
1407733200000 | 5037.878196 |
1407819600000 | 5052.06014 |
1407906000000 | 5086.051967 |
1407992400000 | 5105.027488 |
1408078800000 | 5124.668681 |
1408165200000 | 5124.668681 |
1408251600000 | 5124.668681 |
1408338000000 | 5123.873232 |
1408424400000 | 5160.626755 |
1408510800000 | 5170.943356 |
1408597200000 | 5138.307315 |
1408683600000 | 5176.720944 |
1408770000000 | 5176.720944 |
1408856400000 | 5176.720944 |
1408942800000 | 5177.562314 |
1409029200000 | 5173.677526 |
1409115600000 | 5187.426253 |
1409202000000 | 5164.394082 |
1409288400000 | 5150.582315 |
1409374800000 | 5150.582315 |
1409461200000 | 5150.582315 |
1409547600000 | 5177.062246 |
1409634000000 | 5147.43827 |
1409720400000 | 5207.040267 |
1409806800000 | 5206.576271 |
1409893200000 | 5186.701253 |
1409979600000 | 5186.701253 |
1410066000000 | 5186.701253 |
1410152400000 | 5189.26802 |
1410238800000 | 5187.761977 |
1410325200000 | 5135.69992 |
1410411600000 | 5110.754018 |
1410498000000 | 5099.152939 |
1410584400000 | 5099.152939 |
1410670800000 | 5099.152939 |
1410757200000 | 5053.620052 |
1410843600000 | 5017.957885 |
1410930000000 | 5058.819111 |
1411016400000 | 5024.315678 |
1411102800000 | 5027.982909 |
1411189200000 | 5027.982909 |
1411275600000 | 5027.982909 |
1411362000000 | 4981.458872 |
1411448400000 | 4963.578252 |
1411534800000 | 4983.678304 |
1411621200000 | 4961.496609 |
1411707600000 | 4950.960515 |
1411794000000 | 4950.960515 |
1411880400000 | 4950.960515 |
1411966800000 | 4889.372104 |
1412053200000 | 4871.217706 |
1412139600000 | 4850.380505 |
1412226000000 | 4837.497775 |
1412312400000 | 4867.576946 |
1412398800000 | 4867.576946 |
1412485200000 | 4867.576946 |
1412571600000 | 4864.327508 |
1412658000000 | 4885.503764 |
1412744400000 | 4844.27696 |
1412830800000 | 4895.403619 |
1412917200000 | 4845.896552 |
1413003600000 | 4845.896552 |
1413090000000 | 4845.896552 |
1413176400000 | 4821.172389 |
1413262800000 | 4818.540856 |
1413349200000 | 4813.678271 |
1413435600000 | 4782.57879 |
1413522000000 | 4780.414367 |
1413608400000 | 4780.414367 |
1413694800000 | 4780.414367 |
1413781200000 | 4824.810333 |
1413867600000 | 4821.735373 |
1413954000000 | 4867.989856 |
1414040400000 | 4861.219124 |
1414126800000 | 4848.466303 |
1414213200000 | 4848.466303 |
1414299600000 | 4848.466303 |
1414386000000 | 4846.025652 |
1414472400000 | 4878.872549 |
1414558800000 | 4951.126898 |
1414645200000 | 4935.585056 |
1414731600000 | 4972.289576 |
1414818000000 | 4972.289576 |
1414904400000 | 4972.289576 |
1414994400000 | 4949.681974 |
1415080800000 | 4939.900934 |
1415167200000 | 4913.85576 |
1415253600000 | 4919.326467 |
1415340000000 | 4887.615325 |
1415426400000 | 4887.615325 |
1415512800000 | 4887.615325 |
1415599200000 | 4940.200158 |
1415685600000 | 4917.621173 |
1415772000000 | 4908.432827 |
1415858400000 | 4916.866669 |
1415944800000 | 4907.208311 |
1416031200000 | 4907.208311 |
1416117600000 | 4907.208311 |
1416204000000 | 4880.187922 |
1416290400000 | 4878.945307 |
1416376800000 | 4873.484363 |
1416463200000 | 4866.112241 |
1416549600000 | 4889.158171 |
1416636000000 | 4889.158171 |
1416722400000 | 4889.158171 |
1416808800000 | 4931.334736 |
1416895200000 | 4920.339161 |
1416981600000 | 4945.511056 |
1417068000000 | 4947.715735 |
1417154400000 | 4937.316508 |
1417240800000 | 4937.316508 |
1417327200000 | 4937.316508 |
1417413600000 | 4839.63837 |
1417500000000 | 4865.204034 |
1417586400000 | 4832.720653 |
1417672800000 | 4882.044695 |
1417759200000 | 4892.932719 |
1417845600000 | 4892.932719 |
1417932000000 | 4892.932719 |
1418018400000 | 4874.002377 |
1418104800000 | 4846.450351 |
1418191200000 | 4837.739774 |
1418277600000 | 4798.381823 |
1418364000000 | 4795.203817 |
1418450400000 | 4795.203817 |
1418536800000 | 4795.203817 |
1418623200000 | 4766.465581 |
1418709600000 | 4724.227244 |
1418796000000 | 4697.211305 |
1418882400000 | 4723.460124 |
1418968800000 | 4776.791325 |
1419055200000 | 4776.791325 |
1419141600000 | 4776.791325 |
1419228000000 | 4816.317026 |
1419314400000 | 4792.685049 |
1419400800000 | 4808.401296 |
1419487200000 | 4805.127349 |
1419573600000 | 4822.001178 |
1419660000000 | 4822.001178 |
1419746400000 | 4822.001178 |
1419832800000 | 4848.222305 |
1419919200000 | 4817.109772 |
1420005600000 | 4824.026626 |
1420092000000 | 4824.029777 |
1420178400000 | 4828.22138 |
1420264800000 | 4828.22138 |
1420351200000 | 4828.22138 |
1420437600000 | 4777.931282 |
1420524000000 | 4723.520447 |
1420610400000 | 4728.664696 |
1420696800000 | 4797.082679 |
1420783200000 | 4812.042108 |
1420869600000 | 4812.042108 |
1420956000000 | 4812.042108 |
1421042400000 | 4808.837897 |
1421128800000 | 4829.466886 |
1421215200000 | 4813.671561 |
1421301600000 | 4825.550722 |
1421388000000 | 4818.001282 |
1421474400000 | 4818.001282 |
1421560800000 | 4818.001282 |
1421647200000 | 4821.068747 |
1421733600000 | 4828.162904 |
1421820000000 | 4882.349236 |
1421906400000 | 4892.453693 |
1421992800000 | 4944.649597 |
1422079200000 | 4944.649597 |
1422165600000 | 4944.649597 |
1422252000000 | 4933.409825 |
1422338400000 | 4942.100079 |
1422424800000 | 4930.980849 |
1422511200000 | 4895.659676 |
1422597600000 | 4869.445321 |
1422684000000 | 4869.445321 |
1422770400000 | 4869.445321 |
1422856800000 | 4865.162302 |
1422943200000 | 4879.88236 |
1423029600000 | 4935.109324 |
1423116000000 | 4908.659537 |
1423202400000 | 4897.930008 |
1423288800000 | 4897.930008 |
1423375200000 | 4897.930008 |
1423461600000 | 4865.361754 |
1423548000000 | 4869.637717 |
1423634400000 | 4862.796002 |
1423720800000 | 4865.635873 |
1423807200000 | 4897.681577 |
1423893600000 | 4897.681577 |
1423980000000 | 4897.681577 |
1424066400000 | 4894.761426 |
1424152800000 | 4903.00087 |
1424239200000 | 4925.134966 |
1424325600000 | 4923.435192 |
1424412000000 | 4920.108439 |
1424498400000 | 4920.108439 |
1424584800000 | 4920.108439 |
1424671200000 | 4889.840249 |
1424757600000 | 4914.435497 |
1424844000000 | 4946.040776 |
1424930400000 | 4946.236133 |
1425016800000 | 4925.066209 |
1425103200000 | 4925.066209 |
1425189600000 | 4925.066209 |
1425276000000 | 4931.162676 |
1425362400000 | 4933.864993 |
1425448800000 | 4921.811193 |
1425535200000 | 4908.044838 |
1425621600000 | 4911.129397 |
1425708000000 | 4911.129397 |
1425794400000 | 4911.129397 |
1425877200000 | 4860.225349 |
1425963600000 | 4823.437848 |
1426050000000 | 4804.361203 |
1426136400000 | 4811.65488 |
1426222800000 | 4794.830298 |
1426309200000 | 4794.830298 |
1426395600000 | 4794.830298 |
1426482000000 | 4799.82019 |
1426568400000 | 4811.038319 |
1426654800000 | 4834.480309 |
1426741200000 | 4869.187118 |
1426827600000 | 4851.064626 |
1426914000000 | 4851.064626 |
1427000400000 | 4851.064626 |
1427086800000 | 4865.731718 |
1427173200000 | 4888.854584 |
1427259600000 | 4900.363347 |
1427346000000 | 4881.333942 |
1427432400000 | 4864.886179 |
1427518800000 | 4864.886179 |
1427605200000 | 4864.886179 |
1427691600000 | 4873.789723 |
1427778000000 | 4904.225953 |
1427864400000 | 4900.597359 |
1427950800000 | 4952.433165 |
1428037200000 | 4958.025846 |
1428123600000 | 4958.025846 |
1428210000000 | 4958.025846 |
1428296400000 | 4974.479951 |
1428382800000 | 4986.447299 |
1428469200000 | 5076.270375 |
1428555600000 | 5112.42944 |
1428642000000 | 5125.544176 |
1428728400000 | 5125.544176 |
1428814800000 | 5125.544176 |
1428901200000 | 5117.695679 |
1428987600000 | 5117.156593 |
1429074000000 | 5103.03264 |
1429160400000 | 5157.231045 |
1429246800000 | 5164.343603 |
1429333200000 | 5164.343603 |
1429419600000 | 5164.343603 |
1429506000000 | 5125.381777 |
1429592400000 | 5143.377021 |
1429678800000 | 5186.569086 |
1429765200000 | 5228.507879 |
1429851600000 | 5284.475563 |
1429938000000 | 5284.475563 |
1430024400000 | 5284.475563 |
1430110800000 | 5325.275142 |
1430197200000 | 5293.782584 |
1430283600000 | 5281.590947 |
1430370000000 | 5238.782061 |
1430456400000 | 5236.839118 |
1430542800000 | 5236.839118 |
1430629200000 | 5236.839118 |
1430715600000 | 5258.317344 |
1430802000000 | 5231.763788 |
1430888400000 | 5222.678609 |
1430974800000 | 5158.553387 |
1431061200000 | 5162.770869 |
1431147600000 | 5162.770869 |
1431234000000 | 5162.770869 |
1431320400000 | 5162.675325 |
1431406800000 | 5125.760991 |
1431493200000 | 5135.078789 |
1431579600000 | 5148.4197 |
1431666000000 | 5180.868644 |
1431752400000 | 5180.868644 |
1431838800000 | 5180.868644 |
1431925200000 | 5157.184147 |
1432011600000 | 5148.740674 |
1432098000000 | 5130.611933 |
1432184400000 | 5103.121975 |
1432270800000 | 5157.891007 |
1432357200000 | 5157.891007 |
1432443600000 | 5157.891007 |
1432530000000 | 5156.398659 |
1432616400000 | 5145.578929 |
1432702800000 | 5100.647769 |
1432789200000 | 5056.654375 |
1432875600000 | 5033.930392 |
1432962000000 | 5033.930392 |
1433048400000 | 5033.930392 |
1433134800000 | 5036.212218 |
1433221200000 | 5020.016337 |
1433307600000 | 5049.451557 |
1433394000000 | 5019.651406 |
1433480400000 | 5016.262365 |
1433566800000 | 5016.262365 |
1433653200000 | 5016.262365 |
1433739600000 | 4968.772211 |
1433826000000 | 4926.777266 |
1433912400000 | 4943.118818 |
1433998800000 | 4973.508362 |
1434085200000 | 4993.983546 |
1434171600000 | 4993.983546 |
1434258000000 | 4993.983546 |
1434344400000 | 4950.01731 |
1434430800000 | 4911.329961 |
1434517200000 | 4945.844666 |
1434603600000 | 4954.60785 |
1434690000000 | 4960.204391 |
1434776400000 | 4960.204391 |
1434862800000 | 4960.204391 |
1434949200000 | 5020.994044 |
1435035600000 | 5066.557479 |
1435122000000 | 5056.893903 |
1435208400000 | 5036.887188 |
1435294800000 | 4981.587577 |
1435381200000 | 4981.587577 |
1435467600000 | 4981.587577 |
1435554000000 | 4906.136092 |
1435640400000 | 4964.226835 |
1435726800000 | 4974.409564 |
1435813200000 | 4961.241187 |
1435899600000 | 4953.046085 |
1435986000000 | 4953.046085 |
1436072400000 | 4953.046085 |
1436158800000 | 4855.476922 |
1436245200000 | 4838.004177 |
1436331600000 | 4676.587173 |
1436418000000 | 4710.520432 |
1436504400000 | 4753.869535 |
1436590800000 | 4753.869535 |
1436677200000 | 4753.869535 |
1436763600000 | 4790.886649 |
1436850000000 | 4758.252471 |
1436936400000 | 4774.60717 |
1437022800000 | 4780.913447 |
1437109200000 | 4792.511351 |
1437195600000 | 4792.511351 |
1437282000000 | 4792.511351 |
1437368400000 | 4767.28336 |
1437454800000 | 4789.806617 |
1437541200000 | 4759.477199 |
1437627600000 | 4741.86677 |
1437714000000 | 4709.227132 |
1437800400000 | 4709.227132 |
1437886800000 | 4709.227132 |
1437973200000 | 4627.245071 |
1438059600000 | 4632.194992 |
1438146000000 | 4658.254775 |
1438232400000 | 4625.781989 |
1438318800000 | 4648.622388 |
1438405200000 | 4648.622388 |
1438491600000 | 4648.622388 |
1438578000000 | 4608.339419 |
1438664400000 | 4616.682812 |
1438750800000 | 4607.435012 |
1438837200000 | 4571.207586 |
1438923600000 | 4573.197325 |
1439010000000 | 4573.197325 |
1439096400000 | 4573.197325 |
1439182800000 | 4563.6427 |
1439269200000 | 4516.953038 |
1439355600000 | 4441.110109 |
1439442000000 | 4466.274758 |
1439528400000 | 4454.023335 |
1439614800000 | 4454.023335 |
1439701200000 | 4454.023335 |
1439787600000 | 4402.64392 |
1439874000000 | 4375.401419 |
1439960400000 | 4322.127714 |
1440046800000 | 4274.491352 |
1440133200000 | 4200.576606 |
1440219600000 | 4200.576606 |
1440306000000 | 4200.576606 |
1440392400000 | 4020.02402 |
1440478800000 | 4076.169107 |
1440565200000 | 4052.273656 |
1440651600000 | 4154.082516 |
1440738000000 | 4176.305655 |
1440824400000 | 4176.305655 |
1440910800000 | 4176.305655 |
1440997200000 | 4176.230137 |
1441083600000 | 4116.960259 |
1441170000000 | 4086.485036 |
1441256400000 | 4101.544362 |
1441342800000 | 4068.072748 |
1441429200000 | 4068.072748 |
1441515600000 | 4068.072748 |
1441602000000 | 4020.916456 |
1441688400000 | 4091.076339 |
1441774800000 | 4241.396546 |
1441861200000 | 4189.232693 |
1441947600000 | 4186.297364 |
1442034000000 | 4186.297364 |
1442120400000 | 4186.297364 |
1442206800000 | 4202.376466 |
1442293200000 | 4185.927886 |
1442379600000 | 4262.244413 |
1442466000000 | 4292.056696 |
1442552400000 | 4297.249542 |
1442638800000 | 4297.249542 |
1442725200000 | 4297.249542 |
1442811600000 | 4235.528636 |
1442898000000 | 4235.549274 |
1442984400000 | 4144.391905 |
1443070800000 | 4114.779161 |
1443157200000 | 4111.263269 |
1443243600000 | 4111.263269 |
1443330000000 | 4111.263269 |
1443416400000 | 4100.249135 |
1443502800000 | 4046.666757 |
1443589200000 | 4103.682566 |
1443675600000 | 4127.819993 |
1443762000000 | 4160.677524 |
1443848400000 | 4160.677524 |
1443934800000 | 4160.677524 |
1444021200000 | 4219.546849 |
1444107600000 | 4255.963219 |
1444194000000 | 4379.097568 |
1444280400000 | 4373.660943 |
1444366800000 | 4406.597303 |
1444453200000 | 4406.597303 |
1444539600000 | 4406.597303 |
1444626000000 | 4463.553161 |
1444712400000 | 4422.19344 |
1444798800000 | 4411.630294 |
1444885200000 | 4494.148206 |
1444971600000 | 4498.428824 |
1445058000000 | 4498.428824 |
1445144400000 | 4498.428824 |
1445230800000 | 4507.519462 |
1445317200000 | 4491.276726 |
1445403600000 | 4484.770103 |
1445490000000 | 4465.435961 |
1445576400000 | 4529.678601 |
1445662800000 | 4529.678601 |
1445749200000 | 4529.678601 |
1445835600000 | 4534.352526 |
1445922000000 | 4523.358518 |
1446008400000 | 4492.996093 |
1446094800000 | 4442.774183 |
1446181200000 | 4432.137861 |
1446267600000 | 4432.137861 |
1446354000000 | 4432.137861 |
1446444000000 | 4424.553657 |
1446530400000 | 4460.595279 |
1446616800000 | 4520.243884 |
1446703200000 | 4498.896747 |
1446789600000 | 4430.250437 |
1446876000000 | 4430.250437 |
1446962400000 | 4430.250437 |
1447048800000 | 4397.536028 |
1447135200000 | 4351.088647 |
1447221600000 | 4328.476942 |
1447308000000 | 4370.75944 |
1447394400000 | 4296.91552 |
1447480800000 | 4296.91552 |
1447567200000 | 4296.91552 |
1447653600000 | 4234.838842 |
1447740000000 | 4275.801867 |
1447826400000 | 4254.68838 |
1447912800000 | 4327.610665 |
1447999200000 | 4349.698841 |
1448085600000 | 4349.698841 |
1448172000000 | 4349.698841 |
1448258400000 | 4335.436166 |
1448344800000 | 4332.127575 |
1448431200000 | 4338.881237 |
1448517600000 | 4361.077272 |
1448604000000 | 4293.904693 |
1448690400000 | 4293.904693 |
1448776800000 | 4293.904693 |
1448863200000 | 4255.497405 |
1448949600000 | 4322.183222 |
1449036000000 | 4311.660306 |
1449122400000 | 4297.90291 |
1449208800000 | 4283.357309 |
1449295200000 | 4283.357309 |
1449381600000 | 4283.357309 |
1449468000000 | 4277.53807 |
1449554400000 | 4219.183647 |
1449640800000 | 4195.696111 |
1449727200000 | 4186.13416 |
1449813600000 | 4157.841605 |
1449900000000 | 4157.841605 |
1449986400000 | 4157.841605 |
1450072800000 | 4114.432643 |
1450159200000 | 4127.771662 |
1450245600000 | 4200.925265 |
1450332000000 | 4228.661713 |
1450418400000 | 4194.724469 |
1450504800000 | 4194.724469 |
1450591200000 | 4194.724469 |
1450677600000 | 4202.535272 |
1450764000000 | 4232.717527 |
1450850400000 | 4266.541927 |
1450936800000 | 4277.227773 |
1451023200000 | 4280.251134 |
1451109600000 | 4280.251134 |
1451196000000 | 4280.251134 |
1451282400000 | 4246.239163 |
1451368800000 | 4257.415887 |
1451455200000 | 4249.450988 |
1451541600000 | 4260.292585 |
1451628000000 | 4260.321713 |
1451714400000 | 4260.321713 |
1451800800000 | 4260.321713 |
1451887200000 | 4143.774236 |
1451973600000 | 4140.460021 |
1452060000000 | 4094.226318 |
1452146400000 | 4011.624029 |
1452232800000 | 4004.44901 |
1452319200000 | 4004.44901 |
1452405600000 | 4004.44901 |
1452492000000 | 3919.979141 |
1452578400000 | 3905.659981 |
1452664800000 | 3943.664798 |
1452751200000 | 3900.628403 |
1452837600000 | 3865.260326 |
1452924000000 | 3865.260326 |
1453010400000 | 3865.260326 |
1453096800000 | 3839.527938 |
1453183200000 | 3895.394864 |
1453269600000 | 3783.981966 |
1453356000000 | 3755.96647 |
1453442400000 | 3863.44341 |
1453528800000 | 3863.44341 |
1453615200000 | 3863.44341 |
1453701600000 | 3906.357761 |
1453788000000 | 3851.565618 |
1453874400000 | 3885.937155 |
1453960800000 | 3904.832327 |
1454047200000 | 3992.357996 |
1454133600000 | 3992.357996 |
1454220000000 | 3992.357996 |
1454306400000 | 4004.14976 |
1454392800000 | 3978.32037 |
1454479200000 | 3911.854413 |
1454565600000 | 3978.395993 |
1454652000000 | 3997.014654 |
1454738400000 | 3997.014654 |
1454824800000 | 3997.014654 |
1454911200000 | 3996.105687 |
1454997600000 | 3995.879963 |
1455084000000 | 3992.938213 |
1455170400000 | 3926.316106 |
1455256800000 | 3913.210758 |
1455343200000 | 3913.210758 |
1455429600000 | 3913.210758 |
1455516000000 | 3974.506199 |
1455602400000 | 4007.415683 |
1455688800000 | 3991.148756 |
1455775200000 | 4047.780648 |
1455861600000 | 4038.919865 |
1455948000000 | 4038.919865 |
1456034400000 | 4038.919865 |
1456120800000 | 4061.425372 |
1456207200000 | 4060.186607 |
1456293600000 | 4035.395395 |
1456380000000 | 4022.1855 |
1456466400000 | 4062.257053 |
1456552800000 | 4062.257053 |
1456639200000 | 4062.257053 |
1456725600000 | 4040.029932 |
1456812000000 | 4078.550429 |
1456898400000 | 4152.681752 |
1456984800000 | 4194.015684 |
1457071200000 | 4224.54171 |
1457157600000 | 4224.54171 |
1457244000000 | 4224.54171 |
1457330400000 | 4235.687041 |
1457416800000 | 4204.441607 |
1457503200000 | 4191.772941 |
1457589600000 | 4209.733572 |
1457676000000 | 4250.211123 |
1457762400000 | 4250.211123 |
1457848800000 | 4250.211123 |
1457931600000 | 4273.218337 |
1458018000000 | 4237.893722 |
1458104400000 | 4238.339222 |
1458190800000 | 4305.55424 |
1458277200000 | 4341.799916 |
1458363600000 | 4341.799916 |
1458450000000 | 4341.799916 |
1458536400000 | 4339.937127 |
1458622800000 | 4351.058916 |
1458709200000 | 4338.895772 |
1458795600000 | 4304.631795 |
1458882000000 | 4295.389565 |
1458968400000 | 4295.389565 |
1459054800000 | 4295.389565 |
1459141200000 | 4294.233169 |
1459227600000 | 4304.602735 |
1459314000000 | 4397.809927 |
1459400400000 | 4418.055577 |
1459486800000 | 4365.3736 |
1459573200000 | 4365.3736 |
1459659600000 | 4365.3736 |
1459746000000 | 4378.349783 |
1459832400000 | 4340.706068 |
1459918800000 | 4333.314215 |
1460005200000 | 4342.927586 |
1460091600000 | 4358.514083 |
1460178000000 | 4358.514083 |
1460264400000 | 4358.514083 |
1460350800000 | 4377.454457 |
1460437200000 | 4395.766655 |
1460523600000 | 4457.579051 |
1460610000000 | 4461.987983 |
1460696400000 | 4473.700484 |
1460782800000 | 4473.700484 |
1460869200000 | 4473.700484 |
1460955600000 | 4447.181716 |
1461042000000 | 4484.286432 |
1461128400000 | 4445.145802 |
1461214800000 | 4495.650982 |
1461301200000 | 4467.477902 |
1461387600000 | 4467.477902 |
1461474000000 | 4467.477902 |
1461560400000 | 4449.755685 |
1461646800000 | 4458.782091 |
1461733200000 | 4448.94023 |
1461819600000 | 4436.168502 |
1461906000000 | 4388.623004 |
1461992400000 | 4388.623004 |
1462078800000 | 4388.623004 |
1462165200000 | 4388.998367 |
1462251600000 | 4354.949552 |
1462338000000 | 4316.711288 |
1462424400000 | 4303.055011 |
1462510800000 | 4267.729972 |
1462597200000 | 4267.729972 |
1462683600000 | 4267.729972 |
1462770000000 | 4254.203339 |
1462856400000 | 4264.218793 |
1462942800000 | 4249.539437 |
1463029200000 | 4240.297022 |
1463115600000 | 4196.918841 |
1463202000000 | 4196.918841 |
1463288400000 | 4196.918841 |
1463374800000 | 4200.301796 |
1463461200000 | 4240.566247 |
1463547600000 | 4213.906494 |
1463634000000 | 4176.63111 |
1463720400000 | 4190.508069 |
1463806800000 | 4190.508069 |
1463893200000 | 4190.508069 |
1463979600000 | 4224.806687 |
1464066000000 | 4191.839897 |
1464152400000 | 4265.371153 |
1464238800000 | 4276.564617 |
1464325200000 | 4304.422893 |
1464411600000 | 4304.422893 |
1464498000000 | 4304.422893 |
1464584400000 | 4302.0563 |
1464670800000 | 4315.105489 |
1464757200000 | 4331.489434 |
1464843600000 | 4342.51662 |
1464930000000 | 4359.809182 |
1465016400000 | 4359.809182 |
1465102800000 | 4359.809182 |
1465189200000 | 4391.256394 |
1465275600000 | 4457.65673 |
1465362000000 | 4490.570906 |
1465448400000 | 4493.597448 |
1465534800000 | 4460.53131 |
1465621200000 | 4460.53131 |
1465707600000 | 4460.53131 |
1465794000000 | 4357.770694 |
1465880400000 | 4349.089423 |
1465966800000 | 4369.131164 |
1466053200000 | 4324.318069 |
1466139600000 | 4335.655443 |
1466226000000 | 4335.655443 |
1466312400000 | 4335.655443 |
1466398800000 | 4406.153251 |
1466485200000 | 4432.623232 |
1466571600000 | 4459.804716 |
1466658000000 | 4466.53585 |
1466744400000 | 4340.696368 |
1466830800000 | 4340.696368 |
1466917200000 | 4340.696368 |
1467003600000 | 4345.389512 |
1467090000000 | 4374.47773 |
1467176400000 | 4436.444737 |
1467262800000 | 4486.936986 |
1467349200000 | 4514.821881 |
1467435600000 | 4514.821881 |
1467522000000 | 4514.821881 |
1467608400000 | 4551.575953 |
1467694800000 | 4500.8717 |
1467781200000 | 4434.269554 |
1467867600000 | 4488.588151 |
1467954000000 | 4479.948212 |
1468040400000 | 4479.948212 |
1468126800000 | 4479.948212 |
1468213200000 | 4554.80836 |
1468299600000 | 4597.226805 |
1468386000000 | 4619.853278 |
1468472400000 | 4650.582203 |
1468558800000 | 4685.669486 |
1468645200000 | 4685.669486 |
1468731600000 | 4685.669486 |
1468818000000 | 4682.54735 |
1468904400000 | 4677.162428 |
1468990800000 | 4676.608491 |
1469077200000 | 4684.044828 |
1469163600000 | 4659.231594 |
1469250000000 | 4659.231594 |
1469336400000 | 4659.231594 |
1469422800000 | 4661.591363 |
1469509200000 | 4683.426928 |
1469595600000 | 4705.496253 |
1469682000000 | 4707.649 |
1469768400000 | 4670.027451 |
1469854800000 | 4670.027451 |
1469941200000 | 4670.027451 |
1470027600000 | 4745.63075 |
1470114000000 | 4722.989763 |
1470200400000 | 4661.739647 |
1470286800000 | 4675.786266 |
1470373200000 | 4731.441898 |
1470459600000 | 4731.441898 |
1470546000000 | 4731.441898 |
1470632400000 | 4772.86446 |
1470718800000 | 4780.714172 |
1470805200000 | 4800.596355 |
1470891600000 | 4800.733284 |
1470978000000 | 4796.922695 |
1471064400000 | 4796.922695 |
1471150800000 | 4796.922695 |
1471237200000 | 4812.270063 |
1471323600000 | 4814.767132 |
1471410000000 | 4779.716945 |
1471496400000 | 4799.575758 |
1471582800000 | 4771.49585 |
1471669200000 | 4771.49585 |
1471755600000 | 4771.49585 |
1471842000000 | 4761.628399 |
1471928400000 | 4786.814037 |
1472014800000 | 4765.222334 |
1472101200000 | 4794.041528 |
1472187600000 | 4799.271518 |
1472274000000 | 4799.271518 |
1472360400000 | 4799.271518 |
1472446800000 | 4774.183262 |
1472533200000 | 4785.763675 |
1472619600000 | 4763.15204 |
1472706000000 | 4760.194902 |
1472792400000 | 4789.955845 |
1472878800000 | 4789.955845 |
1472965200000 | 4789.955845 |
1473051600000 | 4845.356618 |
1473138000000 | 4892.045479 |
1473224400000 | 4902.941612 |
1473310800000 | 4930.389713 |
1473397200000 | 4876.10614 |
1473483600000 | 4876.10614 |
1473570000000 | 4876.10614 |
1473656400000 | 4769.63382 |
1473742800000 | 4761.974712 |
1473829200000 | 4753.328333 |
1473915600000 | 4749.520693 |
1474002000000 | 4750.660658 |
1474088400000 | 4750.660658 |
1474174800000 | 4750.660658 |
1474261200000 | 4821.388426 |
1474347600000 | 4826.772583 |
1474434000000 | 4842.765434 |
1474520400000 | 4889.515521 |
1474606800000 | 4882.938098 |
1474693200000 | 4882.938098 |
1474779600000 | 4882.938098 |
1474866000000 | 4833.372196 |
1474952400000 | 4869.386368 |
1475038800000 | 4870.117134 |
1475125200000 | 4894.173265 |
1475211600000 | 4845.539848 |
1475298000000 | 4845.539848 |
1475384400000 | 4845.539848 |
1475470800000 | 4878.663187 |
1475557200000 | 4896.08195 |
1475643600000 | 4904.299537 |
1475730000000 | 4923.806799 |
1475816400000 | 4908.897081 |
1475902800000 | 4908.897081 |
1475989200000 | 4908.897081 |
1476075600000 | 4907.230513 |
1476162000000 | 4850.741396 |
1476248400000 | 4831.276189 |
1476334800000 | 4791.45081 |
1476421200000 | 4805.110723 |
1476507600000 | 4805.110723 |
1476594000000 | 4805.110723 |
1476680400000 | 4799.294468 |
1476766800000 | 4840.840408 |
1476853200000 | 4857.934222 |
1476939600000 | 4854.267741 |
1477026000000 | 4840.65782 |
1477112400000 | 4840.65782 |
1477198800000 | 4840.65782 |
1477285200000 | 4864.644548 |
1477371600000 | 4868.606022 |
1477458000000 | 4848.577866 |
1477544400000 | 4819.639628 |
1477630800000 | 4817.011975 |
1477717200000 | 4817.011975 |
1477803600000 | 4817.011975 |
1477890000000 | 4810.928693 |
1477976400000 | 4843.153193 |
1478062800000 | 4788.079728 |
1478149200000 | 4764.731833 |
1478235600000 | 4758.740129 |
1478322000000 | 4758.740129 |
1478408400000 | 4758.740129 |
1478498400000 | 4793.556287 |
1478584800000 | 4816.041383 |
1478671200000 | 4720.096034 |
1478757600000 | 4772.837144 |
1478844000000 | 4652.619064 |
1478930400000 | 4652.619064 |
1479016800000 | 4652.619064 |
1479103200000 | 4618.388731 |
1479189600000 | 4623.160698 |
1479276000000 | 4630.070309 |
1479362400000 | 4622.767327 |
1479448800000 | 4605.115371 |
1479535200000 | 4605.115371 |
1479621600000 | 4605.115371 |
1479708000000 | 4592.98831 |
1479794400000 | 4639.846864 |
1479880800000 | 4657.83952 |
1479967200000 | 4632.453665 |
1480053600000 | 4641.703358 |
1480140000000 | 4641.703358 |
1480226400000 | 4641.703358 |
1480312800000 | 4680.171452 |
1480399200000 | 4680.419227 |
1480485600000 | 4688.77478 |
1480572000000 | 4700.207295 |
1480658400000 | 4672.95048 |
1480744800000 | 4672.95048 |
1480831200000 | 4672.95048 |
1480917600000 | 4649.528894 |
1481004000000 | 4686.146808 |
1481090400000 | 4704.772734 |
1481176800000 | 4751.596896 |
1481263200000 | 4728.247435 |
1481349600000 | 4728.247435 |
1481436000000 | 4728.247435 |
1481522400000 | 4689.216705 |
1481608800000 | 4713.668684 |
1481695200000 | 4706.321977 |
1481781600000 | 4658.245742 |
1481868000000 | 4648.737094 |
1481954400000 | 4648.737094 |
1482040800000 | 4648.737094 |
1482127200000 | 4603.674594 |
1482213600000 | 4597.67534 |
1482300000000 | 4589.162404 |
1482386400000 | 4565.297903 |
1482472800000 | 4553.631572 |
1482559200000 | 4553.631572 |
1482645600000 | 4553.631572 |
1482732000000 | 4566.411025 |
1482818400000 | 4564.182031 |
1482904800000 | 4586.770496 |
1482991200000 | 4590.912417 |
1483077600000 | 4627.305487 |
1483164000000 | 4627.305487 |
1483250400000 | 4627.305487 |
1483336800000 | 4628.79442 |
1483423200000 | 4654.793384 |
1483509600000 | 4667.242807 |
1483596000000 | 4716.797671 |
1483682400000 | 4712.682368 |
1483768800000 | 4712.682368 |
1483855200000 | 4712.682368 |
1483941600000 | 4707.208205 |
1484028000000 | 4743.09578 |
1484114400000 | 4750.793378 |
1484200800000 | 4784.959192 |
1484287200000 | 4795.800206 |
1484373600000 | 4795.800206 |
1484460000000 | 4795.800206 |
1484546400000 | 4761.519307 |
1484632800000 | 4792.962743 |
1484719200000 | 4823.668901 |
1484805600000 | 4803.962933 |
1484892000000 | 4797.428729 |
1484978400000 | 4797.428729 |
1485064800000 | 4797.428729 |
1485151200000 | 4828.856025 |
1485237600000 | 4839.672414 |
1485324000000 | 4859.282002 |
1485410400000 | 4891.880419 |
1485496800000 | 4899.756568 |
1485583200000 | 4899.756568 |
1485669600000 | 4899.756568 |
1485756000000 | 4890.942425 |
1485842400000 | 4876.515361 |
1485928800000 | 4882.751095 |
1486015200000 | 4880.158551 |
1486101600000 | 4888.273541 |
1486188000000 | 4888.273541 |
1486274400000 | 4888.273541 |
1486360800000 | 4916.46542 |
1486447200000 | 4915.461496 |
1486533600000 | 4924.007974 |
1486620000000 | 4941.203069 |
1486706400000 | 4957.808445 |
1486792800000 | 4957.808445 |
1486879200000 | 4957.808445 |
1486965600000 | 4976.681754 |
1487052000000 | 4989.904498 |
1487138400000 | 5025.252572 |
1487224800000 | 5016.877062 |
1487311200000 | 5013.492606 |
1487397600000 | 5013.492606 |
1487484000000 | 5013.492606 |
1487570400000 | 5022.594985 |
1487656800000 | 5020.234841 |
1487743200000 | 5045.048529 |
1487829600000 | 5040.358727 |
1487916000000 | 5032.191683 |
1488002400000 | 5032.191683 |
1488088800000 | 5032.191683 |
1488175200000 | 5025.323135 |
1488261600000 | 5019.188897 |
1488348000000 | 5015.965806 |
1488434400000 | 5027.565939 |
1488520800000 | 4990.108275 |
1488607200000 | 4990.108275 |
1488693600000 | 4990.108275 |
1488780000000 | 4991.547161 |
1488866400000 | 5028.71426 |
1488952800000 | 5040.422468 |
1489039200000 | 4995.627799 |
1489125600000 | 5005.062749 |
1489212000000 | 5005.062749 |
1489298400000 | 5005.062749 |
1489381200000 | 5046.974953 |
1489467600000 | 5055.940461 |
1489554000000 | 5070.374207 |
1489640400000 | 5144.445615 |
1489726800000 | 5176.83892 |
1489813200000 | 5176.83892 |
1489899600000 | 5176.83892 |
1489986000000 | 5188.904224 |
1490072400000 | 5194.939781 |
1490158800000 | 5163.408375 |
1490245200000 | 5164.917878 |
1490331600000 | 5157.063312 |
1490418000000 | 5157.063312 |
1490504400000 | 5157.063312 |
1490590800000 | 5160.168517 |
1490677200000 | 5186.82358 |
1490763600000 | 5180.052124 |
1490850000000 | 5169.457028 |
1490936400000 | 5147.210932 |
1491022800000 | 5147.210932 |
1491109200000 | 5147.210932 |
1491195600000 | 5158.040238 |
1491282000000 | 5156.475217 |
1491368400000 | 5205.75452 |
1491454800000 | 5188.52685 |
1491541200000 | 5176.009474 |
1491627600000 | 5176.009474 |
1491714000000 | 5176.009474 |
1491800400000 | 5159.7297 |
1491886800000 | 5141.179482 |
1491973200000 | 5161.390452 |
1492059600000 | 5186.329307 |
1492146000000 | 5164.59024 |
1492232400000 | 5164.59024 |
1492318800000 | 5164.59024 |
1492405200000 | 5156.396847 |
1492491600000 | 5137.432632 |
1492578000000 | 5108.43576 |
1492664400000 | 5123.152791 |
1492750800000 | 5153.926868 |
1492837200000 | 5153.926868 |
1492923600000 | 5153.926868 |
1493010000000 | 5179.379271 |
1493096400000 | 5237.665336 |
1493182800000 | 5260.833861 |
1493269200000 | 5274.486029 |
1493355600000 | 5254.029213 |
1493442000000 | 5254.029213 |
1493528400000 | 5254.029213 |
1493614800000 | 5252.423131 |
1493701200000 | 5293.66496 |
1493787600000 | 5301.540089 |
1493874000000 | 5297.044667 |
1493960400000 | 5276.701017 |
1494046800000 | 5276.701017 |
1494133200000 | 5276.701017 |
1494219600000 | 5338.736268 |
1494306000000 | 5341.364023 |
1494392400000 | 5330.000628 |
1494478800000 | 5360.079038 |
1494565200000 | 5342.894922 |
1494651600000 | 5342.894922 |
1494738000000 | 5342.894922 |
1494824400000 | 5373.232495 |
1494910800000 | 5384.364798 |
1494997200000 | 5382.166601 |
1495083600000 | 5356.047412 |
1495170000000 | 5355.972275 |
1495256400000 | 5355.972275 |
1495342800000 | 5355.972275 |
1495429200000 | 5395.141043 |
1495515600000 | 5390.595949 |
1495602000000 | 5413.657151 |
1495688400000 | 5460.753485 |
1495774800000 | 5446.601565 |
1495861200000 | 5446.601565 |
1495947600000 | 5446.601565 |
1496034000000 | 5452.653946 |
1496120400000 | 5439.454397 |
1496206800000 | 5434.052157 |
1496293200000 | 5453.893595 |
1496379600000 | 5517.431187 |
1496466000000 | 5517.431187 |
1496552400000 | 5517.431187 |
1496638800000 | 5521.708531 |
1496725200000 | 5506.415705 |
1496811600000 | 5495.122276 |
1496898000000 | 5497.763935 |
1496984400000 | 5508.047736 |
1497070800000 | 5508.047736 |
1497157200000 | 5508.047736 |
1497243600000 | 5440.662758 |
1497330000000 | 5455.702677 |
1497416400000 | 5448.355165 |
1497502800000 | 5430.864631 |
1497589200000 | 5438.042226 |
1497675600000 | 5438.042226 |
1497762000000 | 5438.042226 |
1497848400000 | 5496.207578 |
1497934800000 | 5505.352138 |
1498021200000 | 5480.953415 |
1498107600000 | 5494.824724 |
1498194000000 | 5515.532342 |
1498280400000 | 5515.532342 |
1498366800000 | 5515.532342 |
1498453200000 | 5553.704352 |
1498539600000 | 5545.043377 |
1498626000000 | 5523.720516 |
1498712400000 | 5547.694533 |
1498798800000 | 5521.073036 |
1498885200000 | 5521.073036 |
1498971600000 | 5521.073036 |
1499058000000 | 5530.55083 |
1499144400000 | 5476.272774 |
1499230800000 | 5492.489625 |
1499317200000 | 5479.115761 |
1499403600000 | 5463.697619 |
1499490000000 | 5463.697619 |
1499576400000 | 5463.697619 |
1499662800000 | 5486.468308 |
1499749200000 | 5520.315938 |
1499835600000 | 5532.619765 |
1499922000000 | 5587.322022 |
1500008400000 | 5591.566228 |
1500094800000 | 5591.566228 |
1500181200000 | 5591.566228 |
1500267600000 | 5601.414133 |
1500354000000 | 5616.653871 |
1500440400000 | 5650.896873 |
1500526800000 | 5629.942365 |
1500613200000 | 5664.362079 |
1500699600000 | 5664.362079 |
1500786000000 | 5664.362079 |
1500872400000 | 5703.562364 |
1500958800000 | 5693.685973 |
1501045200000 | 5684.731455 |
1501131600000 | 5713.930196 |
1501218000000 | 5678.541017 |
1501304400000 | 5678.541017 |
1501390800000 | 5678.541017 |
1501477200000 | 5685.049767 |
1501563600000 | 5701.170848 |
1501650000000 | 5708.548338 |
1501736400000 | 5685.405997 |
1501822800000 | 5710.049985 |
1501909200000 | 5710.049985 |
1501995600000 | 5710.049985 |
1502082000000 | 5730.251262 |
1502168400000 | 5744.318672 |
1502254800000 | 5726.469822 |
1502341200000 | 5708.434918 |
1502427600000 | 5644.527065 |
1502514000000 | 5644.527065 |
1502600400000 | 5644.527065 |
1502686800000 | 5668.320521 |
1502773200000 | 5666.614349 |
1502859600000 | 5697.927181 |
1502946000000 | 5723.847836 |
1503032400000 | 5669.514235 |
1503118800000 | 5669.514235 |
1503205200000 | 5669.514235 |
1503291600000 | 5666.540778 |
1503378000000 | 5688.699436 |
1503464400000 | 5696.556591 |
1503550800000 | 5754.113618 |
1503637200000 | 5765.356322 |
1503723600000 | 5765.356322 |
1503810000000 | 5765.356322 |
1503896400000 | 5780.215015 |
1503982800000 | 5763.018128 |
1504069200000 | 5796.790823 |
1504155600000 | 5789.156102 |
1504242000000 | 5805.850136 |
1504328400000 | 5805.850136 |
1504414800000 | 5805.850136 |
1504501200000 | 5782.209641 |
1504587600000 | 5786.103553 |
1504674000000 | 5769.840328 |
1504760400000 | 5780.435981 |
1504846800000 | 5797.722589 |
1504933200000 | 5797.722589 |
1505019600000 | 5797.722589 |
1505106000000 | 5802.237313 |
1505192400000 | 5820.779873 |
1505278800000 | 5816.761984 |
1505365200000 | 5809.411422 |
1505451600000 | 5837.244992 |
1505538000000 | 5837.244992 |
1505624400000 | 5837.244992 |
1505710800000 | 5873.561845 |
1505797200000 | 5853.814286 |
1505883600000 | 5852.295021 |
1505970000000 | 5847.590978 |
1506056400000 | 5828.198528 |
1506142800000 | 5828.198528 |
1506229200000 | 5828.198528 |
1506315600000 | 5767.551148 |
1506402000000 | 5757.878051 |
1506488400000 | 5778.145019 |
1506574800000 | 5757.218367 |
1506661200000 | 5791.6629 |
1506747600000 | 5791.6629 |
1506834000000 | 5791.6629 |
1506920400000 | 5806.660906 |
1507006800000 | 5840.443063 |
1507093200000 | 5846.111255 |
1507179600000 | 5854.344993 |
1507266000000 | 5881.333784 |
1507352400000 | 5881.333784 |
1507438800000 | 5881.333784 |
1507525200000 | 5887.033495 |
1507611600000 | 5921.784588 |
1507698000000 | 5931.554708 |
1507784400000 | 5954.931542 |
1507870800000 | 5966.84734 |
1507957200000 | 5966.84734 |
1508043600000 | 5966.84734 |
1508130000000 | 6002.238502 |
1508216400000 | 5971.204295 |
1508302800000 | 5981.998906 |
1508389200000 | 5972.988136 |
1508475600000 | 5996.542627 |
1508562000000 | 5996.542627 |
1508648400000 | 5996.542627 |
1508734800000 | 5992.454694 |
1508821200000 | 5970.145099 |
1508907600000 | 5983.207934 |
1508994000000 | 5984.090709 |
1509080400000 | 5985.380345 |
1509166800000 | 5985.380345 |
1509253200000 | 5985.380345 |
1509339600000 | 5990.847783 |
1509426000000 | 6022.992254 |
1509512400000 | 6064.608372 |
1509598800000 | 6057.107059 |
1509685200000 | 6082.902824 |
1509771600000 | 6082.902824 |
1509858000000 | 6082.902824 |
1509948000000 | 6110.047957 |
1510034400000 | 6145.637256 |
1510120800000 | 6147.477179 |
1510207200000 | 6161.243786 |
1510293600000 | 6170.291845 |
1510380000000 | 6170.291845 |
1510466400000 | 6170.291845 |
1510552800000 | 6140.449556 |
1510639200000 | 6119.397255 |
1510725600000 | 6094.990427 |
1510812000000 | 6134.410296 |
1510898400000 | 6161.9022 |
1510984800000 | 6161.9022 |
1511071200000 | 6161.9022 |
1511157600000 | 6163.643261 |
1511244000000 | 6220.665281 |
1511330400000 | 6225.724322 |
1511416800000 | 6191.336404 |
1511503200000 | 6212.443552 |
1511589600000 | 6212.443552 |
1511676000000 | 6212.443552 |
1511762400000 | 6181.846341 |
1511848800000 | 6210.023894 |
1511935200000 | 6199.938377 |
1512021600000 | 6124.013884 |
1512108000000 | 6103.093059 |
1512194400000 | 6103.093059 |
1512280800000 | 6103.093059 |
1512367200000 | 6135.036951 |
1512453600000 | 6100.038354 |
1512540000000 | 6019.214419 |
1512626400000 | 6054.675918 |
1512712800000 | 6105.278681 |
1512799200000 | 6105.278681 |
1512885600000 | 6105.278681 |
1512972000000 | 6152.204276 |
1513058400000 | 6147.498439 |
1513144800000 | 6172.480139 |
1513231200000 | 6197.807653 |
1513317600000 | 6185.854476 |
1513404000000 | 6185.854476 |
1513490400000 | 6185.854476 |
1513576800000 | 6189.328354 |
1513663200000 | 6209.418161 |
1513749600000 | 6229.325165 |
1513836000000 | 6216.496998 |
1513922400000 | 6261.912209 |
1514008800000 | 6261.912209 |
1514095200000 | 6261.912209 |
1514181600000 | 6261.856647 |
1514268000000 | 6251.38631 |
1514354400000 | 6275.677365 |
1514440800000 | 6338.474976 |
1514527200000 | 6358.062656 |
1514613600000 | 6358.062656 |
1514700000000 | 6358.062656 |
1514786400000 | 6357.963947 |
1514872800000 | 6421.059739 |
1514959200000 | 6465.839124 |
1515045600000 | 6480.724519 |
1515132000000 | 6497.242699 |
1515218400000 | 6497.242699 |
1515304800000 | 6497.242699 |
1515391200000 | 6525.782466 |
1515477600000 | 6523.338091 |
1515564000000 | 6498.531976 |
1515650400000 | 6490.70344 |
1515736800000 | 6527.965155 |
1515823200000 | 6527.965155 |
1515909600000 | 6527.965155 |
1515996000000 | 6524.461292 |
1516082400000 | 6561.411967 |
1516168800000 | 6576.718708 |
1516255200000 | 6596.199312 |
1516341600000 | 6647.14766 |
1516428000000 | 6647.14766 |
1516514400000 | 6647.14766 |
1516600800000 | 6703.301618 |
1516687200000 | 6733.60106 |
1516773600000 | 6724.02829 |
1516860000000 | 6719.520314 |
1516946400000 | 6740.679025 |
1517032800000 | 6740.679025 |
1517119200000 | 6740.679025 |
1517205600000 | 6706.119909 |
1517292000000 | 6634.362707 |
1517378400000 | 6644.754583 |
1517464800000 | 6634.025173 |
1517551200000 | 6597.358454 |
1517637600000 | 6597.358454 |
1517724000000 | 6597.358454 |
1517810400000 | 6488.98332 |
1517896800000 | 6285.674609 |
1517983200000 | 6280.821819 |
1518069600000 | 6278.708759 |
1518156000000 | 6151.549076 |
1518242400000 | 6151.549076 |
1518328800000 | 6151.549076 |
1518415200000 | 6210.797997 |
1518501600000 | 6260.710662 |
1518588000000 | 6314.602667 |
1518674400000 | 6365.038691 |
1518760800000 | 6366.916948 |
1518847200000 | 6366.916948 |
1518933600000 | 6366.916948 |
1519020000000 | 6392.00254 |
1519106400000 | 6380.48362 |
1519192800000 | 6435.948398 |
1519279200000 | 6380.527951 |
1519365600000 | 6435.209876 |
1519452000000 | 6435.209876 |
1519538400000 | 6435.209876 |
1519624800000 | 6469.266369 |
1519711200000 | 6448.688004 |
1519797600000 | 6414.650279 |
1519884000000 | 6417.165468 |
1519970400000 | 6366.524326 |
1520056800000 | 6366.524326 |
1520143200000 | 6366.524326 |
1520229600000 | 6280.354245 |
1520316000000 | 6356.329448 |
1520402400000 | 6348.436971 |
1520488800000 | 6417.336618 |
1520575200000 | 6467.326638 |
1520661600000 | 6467.326638 |
1520748000000 | 6467.326638 |
1520830800000 | 6554.71618 |
1520917200000 | 6565.881934 |
1521003600000 | 6542.687648 |
1521090000000 | 6550.04988 |
1521176400000 | 6570.26291 |
1521262800000 | 6570.26291 |
1521349200000 | 6570.26291 |
1521435600000 | 6545.610046 |
1521522000000 | 6589.007894 |
1521608400000 | 6571.4925 |
1521694800000 | 6539.294974 |
1521781200000 | 6384.600857 |
1521867600000 | 6384.600857 |
1521954000000 | 6384.600857 |
1522040400000 | 6417.721547 |
1522126800000 | 6471.996852 |
1522213200000 | 6364.103653 |
1522299600000 | 6387.01193 |
1522386000000 | 6407.814353 |
1522472400000 | 6407.814353 |
1522558800000 | 6407.814353 |
1522645200000 | 6397.793319 |
1522731600000 | 6420.037008 |
1522818000000 | 6359.468138 |
1522904400000 | 6381.99239 |
1522990800000 | 6391.965713 |
1523077200000 | 6391.965713 |
1523163600000 | 6391.965713 |
1523250000000 | 6452.175139 |
1523336400000 | 6465.420833 |
1523422800000 | 6467.105609 |
1523509200000 | 6460.094855 |
1523595600000 | 6422.821892 |
1523682000000 | 6422.821892 |
1523768400000 | 6422.821892 |
1523854800000 | 6391.51206 |
1523941200000 | 6356.068088 |
1524027600000 | 6375.948441 |
1524114000000 | 6412.847143 |
1524200400000 | 6336.314758 |
1524286800000 | 6336.314758 |
1524373200000 | 6336.314758 |
1524459600000 | 6287.131048 |
1524546000000 | 6285.126023 |
1524632400000 | 6243.112312 |
1524718800000 | 6228.029823 |
1524805200000 | 6210.861448 |
1524891600000 | 6210.861448 |
1524978000000 | 6210.861448 |
1525064400000 | 6272.470112 |
1525150800000 | 6280.632948 |
1525237200000 | 6256.005069 |
1525323600000 | 6221.657591 |
1525410000000 | 6214.846999 |
1525496400000 | 6214.846999 |
1525582800000 | 6214.846999 |
1525669200000 | 6246.411059 |
1525755600000 | 6284.617819 |
1525842000000 | 6275.703096 |
1525928400000 | 6305.640661 |
1526014800000 | 6356.559737 |
1526101200000 | 6356.559737 |
1526187600000 | 6356.559737 |
1526274000000 | 6414.143706 |
1526360400000 | 6360.941429 |
1526446800000 | 6353.720264 |
1526533200000 | 6343.684914 |
1526619600000 | 6335.749427 |
1526706000000 | 6335.749427 |
1526792400000 | 6335.749427 |
1526878800000 | 6363.924659 |
1526965200000 | 6366.226944 |
1527051600000 | 6310.128707 |
1527138000000 | 6341.902879 |
1527224400000 | 6387.399455 |
1527310800000 | 6387.399455 |
1527397200000 | 6387.399455 |
1527483600000 | 6423.343881 |
1527570000000 | 6365.735318 |
1527656400000 | 6264.692491 |
1527742800000 | 6318.948024 |
1527829200000 | 6365.968824 |
1527915600000 | 6365.968824 |
1528002000000 | 6365.968824 |
1528088400000 | 6443.957752 |
1528174800000 | 6488.463376 |
1528261200000 | 6494.474669 |
1528347600000 | 6512.306932 |
1528434000000 | 6422.109844 |
1528520400000 | 6422.109844 |
1528606800000 | 6422.109844 |
1528693200000 | 6431.817046 |
1528779600000 | 6458.909193 |
1528866000000 | 6418.150952 |
1528952400000 | 6358.926006 |
1529038800000 | 6333.655713 |
1529125200000 | 6333.655713 |
1529211600000 | 6333.655713 |
1529298000000 | 6316.113268 |
1529384400000 | 6180.338949 |
1529470800000 | 6204.138853 |
1529557200000 | 6121.977118 |
1529643600000 | 6147.150787 |
1529730000000 | 6147.150787 |
1529816400000 | 6147.150787 |
1529902800000 | 6112.088266 |
1529989200000 | 6111.207714 |
1530075600000 | 6079.286148 |
1530162000000 | 6068.582951 |
1530248400000 | 6149.552261 |
1530334800000 | 6149.552261 |
1530421200000 | 6149.552261 |
1530507600000 | 6120.816892 |
1530594000000 | 6074.486988 |
1530680400000 | 6068.950919 |
1530766800000 | 6040.147667 |
1530853200000 | 6042.99472 |
1530939600000 | 6042.99472 |
1531026000000 | 6042.99472 |
1531112400000 | 6146.306439 |
1531198800000 | 6146.508385 |
1531285200000 | 6107.687252 |
1531371600000 | 6130.80778 |
1531458000000 | 6158.183217 |
1531544400000 | 6158.183217 |
1531630800000 | 6158.183217 |
1531717200000 | 6151.213218 |
1531803600000 | 6140.551108 |
1531890000000 | 6140.210275 |
1531976400000 | 6120.767325 |
1532062800000 | 6165.427393 |
1532149200000 | 6165.427393 |
1532235600000 | 6165.427393 |
1532322000000 | 6167.252351 |
1532408400000 | 6181.206144 |
1532494800000 | 6217.372381 |
1532581200000 | 6224.248698 |
1532667600000 | 6218.117128 |
1532754000000 | 6218.117128 |
1532840400000 | 6218.117128 |
1532926800000 | 6186.184853 |
1533013200000 | 6187.301546 |
1533099600000 | 6195.295739 |
1533186000000 | 6097.323246 |
1533272400000 | 6101.916184 |
1533358800000 | 6101.916184 |
1533445200000 | 6101.916184 |
1533531600000 | 6114.28986 |
1533618000000 | 6172.749458 |
1533704400000 | 6197.242246 |
1533790800000 | 6222.144195 |
1533877200000 | 6177.304126 |
1533963600000 | 6177.304126 |
1534050000000 | 6177.304126 |
1534136400000 | 6091.520629 |
1534222800000 | 6079.916735 |
1534309200000 | 6028.40618 |
1534395600000 | 6017.933964 |
1534482000000 | 6043.77693 |
1534568400000 | 6043.77693 |
1534654800000 | 6043.77693 |
1534741200000 | 6075.315979 |
1534827600000 | 6114.488336 |
1534914000000 | 6136.568724 |
1535000400000 | 6153.202577 |
1535086800000 | 6142.466058 |
1535173200000 | 6142.466058 |
1535259600000 | 6142.466058 |
1535346000000 | 6216.551251 |
1535432400000 | 6273.048421 |
1535518800000 | 6292.538193 |
1535605200000 | 6278.275439 |
1535691600000 | 6264.642899 |
1535778000000 | 6264.642899 |
1535864400000 | 6264.642899 |
1535950800000 | 6246.578266 |
1536037200000 | 6252.674085 |
1536123600000 | 6158.699308 |
1536210000000 | 6132.742843 |
1536296400000 | 6143.436238 |
1536382800000 | 6143.436238 |
1536469200000 | 6143.436238 |
1536555600000 | 6086.343995 |
1536642000000 | 6075.756506 |
1536728400000 | 6075.836014 |
1536814800000 | 6147.254923 |
1536901200000 | 6190.827602 |
1536987600000 | 6190.827602 |
1537074000000 | 6190.827602 |
1537160400000 | 6126.054069 |
1537246800000 | 6140.584767 |
1537333200000 | 6190.684039 |
1537419600000 | 6204.814522 |
1537506000000 | 6261.113088 |
1537592400000 | 6261.113088 |
1537678800000 | 6261.113088 |
1537765200000 | 6228.351002 |
1537851600000 | 6234.118342 |
1537938000000 | 6267.78119 |
1538024400000 | 6283.622128 |
1538110800000 | 6313.441098 |
1538197200000 | 6313.441098 |
1538283600000 | 6313.441098 |
1538370000000 | 6319.594875 |
1538456400000 | 6238.055808 |
1538542800000 | 6223.737262 |
1538629200000 | 6126.867473 |
1538715600000 | 6082.780209 |
1538802000000 | 6082.780209 |
1538888400000 | 6082.780209 |
1538974800000 | 6019.969716 |
1539061200000 | 6003.116621 |
1539147600000 | 5983.350293 |
1539234000000 | 5774.444892 |
1539320400000 | 5884.447768 |
1539406800000 | 5884.447768 |
1539493200000 | 5884.447768 |
1539579600000 | 5829.8377 |
1539666000000 | 5862.113305 |
1539752400000 | 5860.01369 |
1539838800000 | 5836.054405 |
1539925200000 | 5818.923584 |
1540011600000 | 5818.923584 |
1540098000000 | 5818.923584 |
1540184400000 | 5878.657961 |
1540270800000 | 5769.705318 |
1540357200000 | 5738.201648 |
1540443600000 | 5681.608278 |
1540530000000 | 5631.132065 |
1540616400000 | 5631.132065 |
1540702800000 | 5631.132065 |
1540789200000 | 5627.810259 |
1540875600000 | 5626.58145 |
1540962000000 | 5738.207045 |
1541048400000 | 5774.929858 |
1541134800000 | 5914.04119 |
1541221200000 | 5914.04119 |
1541307600000 | 5914.04119 |
1541397600000 | 5850.436598 |
1541484000000 | 5872.8528 |
1541570400000 | 5891.598677 |
1541656800000 | 5937.418755 |
1541743200000 | 5838.53772 |
1541829600000 | 5838.53772 |
1541916000000 | 5838.53772 |
1542002400000 | 5832.239748 |
1542088800000 | 5844.25565 |
1542175200000 | 5811.436436 |
1542261600000 | 5891.906152 |
1542348000000 | 5904.975086 |
1542434400000 | 5904.975086 |
1542520800000 | 5904.975086 |
1542607200000 | 5923.316115 |
1542693600000 | 5842.809047 |
1542780000000 | 5834.05175 |
1542866400000 | 5853.046175 |
1542952800000 | 5845.271163 |
1543039200000 | 5845.271163 |
1543125600000 | 5845.271163 |
1543212000000 | 5911.773401 |
1543298400000 | 5890.436748 |
1543384800000 | 5959.984404 |
1543471200000 | 5957.19598 |
1543557600000 | 5951.399245 |
1543644000000 | 5951.399245 |
1543730400000 | 5951.399245 |
1543816800000 | 6063.523686 |
1543903200000 | 6082.463045 |
1543989600000 | 6007.81528 |
1544076000000 | 5912.010814 |
1544162400000 | 5925.47049 |
1544248800000 | 5925.47049 |
1544335200000 | 5925.47049 |
1544421600000 | 5850.252592 |
1544508000000 | 5861.816664 |
1544594400000 | 5895.307995 |
1544680800000 | 5940.910298 |
1544767200000 | 5865.782416 |
1544853600000 | 5865.782416 |
1544940000000 | 5865.782416 |
1545026400000 | 5861.545694 |
1545112800000 | 5791.204662 |
1545199200000 | 5815.672537 |
1545285600000 | 5784.441677 |
1545372000000 | 5796.119755 |
1545458400000 | 5796.119755 |
1545544800000 | 5796.119755 |
1545631200000 | 5786.468514 |
1545717600000 | 5774.019545 |
1545804000000 | 5767.449666 |
1545890400000 | 5790.130164 |
1545976800000 | 5814.520295 |
1546063200000 | 5814.520295 |
1546149600000 | 5814.520295 |
1546236000000 | 5852.460135 |
1546322400000 | 5852.455843 |
1546408800000 | 5747.839095 |
1546495200000 | 5733.316265 |
1546581600000 | 5803.199385 |
1546668000000 | 5803.199385 |
1546754400000 | 5803.199385 |
1546840800000 | 5881.761635 |
1546927200000 | 5894.52018 |
1547013600000 | 5970.957612 |
1547100000000 | 5986.065544 |
1547186400000 | 6031.926411 |
1547272800000 | 6031.926411 |
1547359200000 | 6031.926411 |
1547445600000 | 5975.53584 |
1547532000000 | 6067.858334 |
1547618400000 | 6070.491094 |
1547704800000 | 6062.823254 |
1547791200000 | 6106.393648 |
1547877600000 | 6106.393648 |
1547964000000 | 6106.393648 |
1548050400000 | 6120.348733 |
1548136800000 | 6099.77234 |
1548223200000 | 6104.934277 |
1548309600000 | 6130.742693 |
1548396000000 | 6207.647831 |
1548482400000 | 6207.647831 |
1548568800000 | 6207.647831 |
1548655200000 | 6203.273828 |
1548741600000 | 6183.01324 |
1548828000000 | 6208.59284 |
1548914400000 | 6253.853833 |
1549000800000 | 6255.606127 |
1549087200000 | 6255.606127 |
1549173600000 | 6255.606127 |
1549260000000 | 6249.157746 |
1549346400000 | 6249.205122 |
1549432800000 | 6252.136963 |
1549519200000 | 6256.368215 |
1549605600000 | 6249.227369 |
1549692000000 | 6249.227369 |
1549778400000 | 6249.227369 |
1549864800000 | 6256.638456 |
1549951200000 | 6272.646171 |
1550037600000 | 6326.989342 |
1550124000000 | 6329.499432 |
1550210400000 | 6272.155237 |
1550296800000 | 6272.155237 |
1550383200000 | 6272.155237 |
1550469600000 | 6338.6697 |
1550556000000 | 6333.090891 |
1550642400000 | 6412.955682 |
1550728800000 | 6423.372843 |
1550815200000 | 6446.835105 |
1550901600000 | 6446.835105 |
1550988000000 | 6446.835105 |
1551074400000 | 6458.646791 |
1551160800000 | 6429.350895 |
1551247200000 | 6411.194425 |
1551333600000 | 6368.090416 |
1551420000000 | 6395.590911 |
1551506400000 | 6395.590911 |
1551592800000 | 6395.590911 |
1551679200000 | 6376.083892 |
1551765600000 | 6362.261676 |
1551852000000 | 6370.287985 |
1551938400000 | 6338.579097 |
1552024800000 | 6257.17862 |
1552111200000 | 6257.17862 |
1552197600000 | 6257.17862 |
1552280400000 | 6300.362857 |
1552366800000 | 6360.82662 |
1552453200000 | 6353.027567 |
1552539600000 | 6365.362338 |
1552626000000 | 6386.274896 |
1552712400000 | 6386.274896 |
1552798800000 | 6386.274896 |
1552885200000 | 6432.048357 |
1552971600000 | 6442.343184 |
1553058000000 | 6437.419577 |
1553144400000 | 6430.100037 |
1553230800000 | 6440.131993 |
1553317200000 | 6440.131993 |
1553403600000 | 6440.131993 |
1553490000000 | 6346.348072 |
1553576400000 | 6362.537061 |
1553662800000 | 6363.44967 |
1553749200000 | 6356.0994 |
1553835600000 | 6405.258274 |
1553922000000 | 6405.258274 |
1554008400000 | 6405.258274 |
1554094800000 | 6435.19967 |
1554181200000 | 6455.020412 |
1554267600000 | 6512.971253 |
1554354000000 | 6495.5426 |
1554440400000 | 6500.423149 |
1554526800000 | 6500.423149 |
1554613200000 | 6500.423149 |
1554699600000 | 6530.632484 |
1554786000000 | 6565.969875 |
1554872400000 | 6553.950719 |
1554958800000 | 6490.567862 |
1555045200000 | 6500.38078 |
1555131600000 | 6500.38078 |
1555218000000 | 6500.38078 |
1555304400000 | 6503.118094 |
1555390800000 | 6522.774912 |
1555477200000 | 6534.4424 |
1555563600000 | 6520.741311 |
1555650000000 | 6520.701791 |
1555736400000 | 6520.701791 |
1555822800000 | 6520.701791 |
1555909200000 | 6518.715875 |
1555995600000 | 6540.737967 |
1556082000000 | 6526.810649 |
1556168400000 | 6464.889013 |
1556254800000 | 6462.072139 |
1556341200000 | 6462.072139 |
1556427600000 | 6462.072139 |
1556514000000 | 6503.646357 |
1556600400000 | 6472.519007 |
1556686800000 | 6473.593727 |
1556773200000 | 6492.306406 |
1556859600000 | 6487.225859 |
1556946000000 | 6487.225859 |
1557032400000 | 6487.225859 |
1557118800000 | 6377.570238 |
1557205200000 | 6408.067626 |
1557291600000 | 6369.311299 |
1557378000000 | 6251.455431 |
1557464400000 | 6280.781355 |
1557550800000 | 6280.781355 |
1557637200000 | 6280.781355 |
1557723600000 | 6244.012734 |
1557810000000 | 6196.870473 |
1557896400000 | 6223.121678 |
1557982800000 | 6188.276996 |
1558069200000 | 6113.568491 |
1558155600000 | 6113.568491 |
1558242000000 | 6113.568491 |
1558328400000 | 6100.448512 |
1558414800000 | 6099.963081 |
1558501200000 | 6103.951812 |
1558587600000 | 6043.492578 |
1558674000000 | 6054.883565 |
1558760400000 | 6054.883565 |
1558846800000 | 6054.883565 |
1558933200000 | 6079.966912 |
1559019600000 | 6084.918474 |
1559106000000 | 6043.925185 |
1559192400000 | 6071.569464 |
1559278800000 | 6058.77413 |
1559365200000 | 6058.77413 |
1559451600000 | 6058.77413 |
1559538000000 | 6114.907636 |
1559624400000 | 6106.726149 |
1559710800000 | 6139.939788 |
1559797200000 | 6127.605189 |
1559883600000 | 6136.433308 |
1559970000000 | 6136.433308 |
1560056400000 | 6136.433308 |
1560142800000 | 6218.805521 |
1560229200000 | 6245.458255 |
1560315600000 | 6203.865732 |
1560402000000 | 6178.64377 |
1560488400000 | 6151.59562 |
1560574800000 | 6151.59562 |
1560661200000 | 6151.59562 |
1560747600000 | 6148.236913 |
1560834000000 | 6193.849754 |
1560920400000 | 6314.128649 |
1561006800000 | 6399.385064 |
1561093200000 | 6418.548522 |
1561179600000 | 6418.548522 |
1561266000000 | 6418.548522 |
1561352400000 | 6418.310594 |
1561438800000 | 6373.326009 |
1561525200000 | 6366.041323 |
1561611600000 | 6421.092148 |
1561698000000 | 6429.580833 |
1561784400000 | 6429.580833 |
1561870800000 | 6429.580833 |
1561957200000 | 6452.652174 |
1562043600000 | 6497.461239 |
1562130000000 | 6502.18503 |
1562216400000 | 6502.134474 |
1562302800000 | 6503.643528 |
1562389200000 | 6503.643528 |
1562475600000 | 6503.643528 |
1562562000000 | 6429.523138 |
1562648400000 | 6388.987245 |
1562734800000 | 6413.913512 |
1562821200000 | 6473.555204 |
1562907600000 | 6480.023747 |
1562994000000 | 6480.023747 |
1563080400000 | 6480.023747 |
1563166800000 | 6510.829062 |
1563253200000 | 6534.72288 |
1563339600000 | 6507.14738 |
1563426000000 | 6494.37112 |
1563512400000 | 6543.221364 |
1563598800000 | 6543.221364 |
1563685200000 | 6543.221364 |
1563771600000 | 6472.382302 |
1563858000000 | 6479.744684 |
1563944400000 | 6453.786496 |
1564030800000 | 6473.453605 |
1564117200000 | 6421.145476 |
1564203600000 | 6421.145476 |
1564290000000 | 6421.145476 |
1564376400000 | 6380.815811 |
1564462800000 | 6381.313991 |
1564549200000 | 6329.729514 |
1564635600000 | 6282.406035 |
1564722000000 | 6166.504712 |
1564808400000 | 6166.504712 |
1564894800000 | 6166.504712 |
1564981200000 | 6030.664535 |
1565067600000 | 6006.934186 |
1565154000000 | 6024.469548 |
1565240400000 | 6061.133173 |
1565326800000 | 6052.707411 |
1565413200000 | 6052.707411 |
1565499600000 | 6052.707411 |
1565586000000 | 6030.458463 |
1565672400000 | 5931.963055 |
1565758800000 | 5937.131328 |
1565845200000 | 5948.999823 |
1565931600000 | 5990.454452 |
1566018000000 | 5990.454452 |
1566104400000 | 5990.454452 |
1566190800000 | 6048.777454 |
1566277200000 | 6074.087775 |
1566363600000 | 6079.042909 |
1566450000000 | 6055.146163 |
1566536400000 | 6057.663864 |
1566622800000 | 6057.663864 |
1566709200000 | 6057.663864 |
1566795600000 | 5960.135526 |
1566882000000 | 5968.250717 |
1566968400000 | 5955.111889 |
1567054800000 | 5987.77013 |
1567141200000 | 6044.511632 |
1567227600000 | 6044.511632 |
1567314000000 | 6044.511632 |
1567400400000 | 6029.225113 |
1567486800000 | 5986.953924 |
1567573200000 | 6109.980146 |
1567659600000 | 6173.348803 |
1567746000000 | 6193.090075 |
1567832400000 | 6193.090075 |
1567918800000 | 6193.090075 |
1568005200000 | 6205.698774 |
1568091600000 | 6218.953168 |
1568178000000 | 6259.292615 |
1568264400000 | 6281.908128 |
1568350800000 | 6311.100524 |
1568437200000 | 6311.100524 |
1568523600000 | 6311.100524 |
1568610000000 | 6334.254507 |
1568696400000 | 6291.773467 |
1568782800000 | 6305.477688 |
1568869200000 | 6267.66786 |
1568955600000 | 6263.715471 |
1569042000000 | 6263.715471 |
1569128400000 | 6263.715471 |
1569214800000 | 6215.242477 |
1569301200000 | 6201.270493 |
1569387600000 | 6161.134264 |
1569474000000 | 6164.816119 |
1569560400000 | 6158.183442 |
1569646800000 | 6158.183442 |
1569733200000 | 6158.183442 |
1569819600000 | 6176.779065 |
1569906000000 | 6186.841573 |
1569992400000 | 6152.303444 |
1570078800000 | 6148.360314 |
1570165200000 | 6137.912445 |
1570251600000 | 6137.912445 |
1570338000000 | 6137.912445 |
1570424400000 | 6147.148306 |
1570510800000 | 6180.507463 |
1570597200000 | 6144.270539 |
1570683600000 | 6144.448207 |
1570770000000 | 6216.982777 |
1570856400000 | 6216.982777 |
1570942800000 | 6216.982777 |
1571029200000 | 6265.098321 |
1571115600000 | 6260.232606 |
1571202000000 | 6286.988081 |
1571288400000 | 6308.701629 |
1571374800000 | 6280.768452 |
1571461200000 | 6280.768452 |
1571547600000 | 6280.768452 |
1571634000000 | 6261.349064 |
1571720400000 | 6273.579176 |
1571806800000 | 6245.100306 |
1571893200000 | 6275.417689 |
1571979600000 | 6279.771979 |
1572066000000 | 6279.771979 |
1572152400000 | 6279.771979 |
1572238800000 | 6320.271806 |
1572325200000 | 6339.806125 |
1572411600000 | 6320.10009 |
1572498000000 | 6343.907338 |
1572584400000 | 6372.881729 |
1572670800000 | 6372.881729 |
1572757200000 | 6372.881729 |
1572847200000 | 6464.44789 |
1572933600000 | 6499.334199 |
1573020000000 | 6500.387217 |
1573106400000 | 6522.837827 |
1573192800000 | 6492.354583 |
1573279200000 | 6492.354583 |
1573365600000 | 6492.354583 |
1573452000000 | 6395.872647 |
1573538400000 | 6428.143184 |
1573624800000 | 6346.398441 |
1573711200000 | 6316.320503 |
1573797600000 | 6334.630826 |
1573884000000 | 6334.630826 |
1573970400000 | 6334.630826 |
1574056800000 | 6371.326419 |
1574143200000 | 6402.065129 |
1574229600000 | 6372.786611 |
1574316000000 | 6297.887943 |
1574402400000 | 6300.244305 |
1574488800000 | 6300.244305 |
1574575200000 | 6300.244305 |
1574661600000 | 6334.463358 |
1574748000000 | 6329.056796 |
1574834400000 | 6341.036391 |
1574920800000 | 6335.11386 |
1575007200000 | 6270.249035 |
1575093600000 | 6270.249035 |
1575180000000 | 6270.249035 |
1575266400000 | 6272.466698 |
1575352800000 | 6265.30961 |
1575439200000 | 6245.639101 |
1575525600000 | 6268.085 |
1575612000000 | 6291.334295 |
1575698400000 | 6291.334295 |
1575784800000 | 6291.334295 |
1575871200000 | 6309.846413 |
1575957600000 | 6297.799335 |
1576044000000 | 6333.234326 |
1576130400000 | 6408.283595 |
1576216800000 | 6510.695034 |
1576303200000 | 6510.695034 |
1576389600000 | 6510.695034 |
1576476000000 | 6488.518669 |
1576562400000 | 6564.637896 |
1576648800000 | 6585.280741 |
1576735200000 | 6559.523762 |
1576821600000 | 6548.85079 |
1576908000000 | 6548.85079 |
1576994400000 | 6548.85079 |
1577080800000 | 6575.488661 |
1577167200000 | 6564.838253 |
1577253600000 | 6567.598938 |
1577340000000 | 6574.666627 |
1577426400000 | 6628.9201 |
1577512800000 | 6628.9201 |
1577599200000 | 6628.9201 |
1577685600000 | 6616.328358 |
1577772000000 | 6611.11191 |
1577858400000 | 6611.110604 |
1577944800000 | 6639.628901 |
1578031200000 | 6650.565655 |
1578117600000 | 6650.565655 |
1578204000000 | 6650.565655 |
1578290400000 | 6614.651421 |
1578376800000 | 6614.762049 |
1578463200000 | 6578.922138 |
1578549600000 | 6667.628011 |
1578636000000 | 6675.384115 |
1578722400000 | 6675.384115 |
1578808800000 | 6675.384115 |
1578895200000 | 6727.958772 |
1578981600000 | 6733.361045 |
1579068000000 | 6699.683058 |
1579154400000 | 6726.746482 |
1579240800000 | 6785.271922 |
1579327200000 | 6785.271922 |
1579413600000 | 6785.271922 |
1579500000000 | 6780.02579 |
1579586400000 | 6675.04239 |
1579672800000 | 6718.741301 |
1579759200000 | 6637.199648 |
1579845600000 | 6652.74337 |
1579932000000 | 6652.74337 |
1580018400000 | 6652.74337 |
1580104800000 | 6637.868664 |
1580191200000 | 6604.793596 |
1580277600000 | 6497.574323 |
1580364000000 | 6320.699146 |
1580450400000 | 6292.421152 |
1580536800000 | 6292.421152 |
1580623200000 | 6292.421152 |
1580709600000 | 6222.081521 |
1580796000000 | 6316.889932 |
1580882400000 | 6355.01562 |
1580968800000 | 6475.842358 |
1581055200000 | 6432.93291 |
1581141600000 | 6432.93291 |
1581228000000 | 6432.93291 |
1581314400000 | 6415.457757 |
1581400800000 | 6443.936393 |
1581487200000 | 6490.789076 |
1581573600000 | 6474.974121 |
1581660000000 | 6463.062502 |
1581746400000 | 6463.062502 |
1581832800000 | 6463.062502 |
1581919200000 | 6468.486997 |
1582005600000 | 6416.184347 |
1582092000000 | 6448.351646 |
1582178400000 | 6414.223099 |
1582264800000 | 6361.049976 |
1582351200000 | 6361.049976 |
1582437600000 | 6361.049976 |
1582524000000 | 6231.07534 |
1582610400000 | 6218.767427 |
1582696800000 | 6154.816213 |
1582783200000 | 6159.013535 |
1582869600000 | 6018.287883 |
1582956000000 | 6018.287883 |
1583042400000 | 6018.287883 |
1583128800000 | 6080.061665 |
1583215200000 | 6120.069709 |
1583301600000 | 6179.163091 |
1583388000000 | 6222.475033 |
1583474400000 | 6093.528601 |
1583560800000 | 6093.528601 |
1583647200000 | 6093.528601 |
1583730000000 | 5812.436337 |
1583816400000 | 5863.054034 |
1583902800000 | 5801.491853 |
1583989200000 | 5548.347192 |
1584075600000 | 5440.702735 |
1584162000000 | 5440.702735 |
1584248400000 | 5440.702735 |
1584334800000 | 5209.288228 |
1584421200000 | 5100.2103 |
1584507600000 | 4949.995685 |
1584594000000 | 4697.57134 |
1584680400000 | 4952.357766 |
1584766800000 | 4952.357766 |
1584853200000 | 4952.357766 |
1584939600000 | 4705.977747 |
1585026000000 | 4941.635497 |
1585112400000 | 5168.045311 |
1585198800000 | 5212.502406 |
1585285200000 | 5253.301395 |
1585371600000 | 5253.301395 |
1585458000000 | 5253.301395 |
1585544400000 | 5188.590937 |
1585630800000 | 5296.839907 |
1585717200000 | 5187.251469 |
1585803600000 | 5242.410919 |
1585890000000 | 5212.046055 |
1585976400000 | 5212.046055 |
1586062800000 | 5212.046055 |
1586149200000 | 5347.518438 |
1586235600000 | 5474.912181 |
1586322000000 | 5435.451675 |
1586408400000 | 5486.535724 |
1586494800000 | 5496.380448 |
1586581200000 | 5496.380448 |
1586667600000 | 5496.380448 |
1586754000000 | 5488.443584 |
1586840400000 | 5531.153988 |
1586926800000 | 5505.645125 |
1587013200000 | 5441.850646 |
1587099600000 | 5547.151309 |
1587186000000 | 5547.151309 |
1587272400000 | 5547.151309 |
1587358800000 | 5533.12117 |
1587445200000 | 5411.782798 |
1587531600000 | 5443.609915 |
1587618000000 | 5461.407127 |
1587704400000 | 5412.941853 |
1587790800000 | 5412.941853 |
1587877200000 | 5412.941853 |
1587963600000 | 5516.475788 |
1588050000000 | 5564.722534 |
1588136400000 | 5623.576354 |
1588222800000 | 5672.734951 |
1588309200000 | 5665.637881 |
1588395600000 | 5665.637881 |
1588482000000 | 5665.637881 |
1588568400000 | 5483.954993 |
1588654800000 | 5499.946889 |
1588741200000 | 5532.519482 |
1588827600000 | 5523.975768 |
1588914000000 | 5570.84273 |
1589000400000 | 5570.84273 |
1589086800000 | 5570.84273 |
1589173200000 | 5587.270259 |
1589259600000 | 5537.173437 |
1589346000000 | 5519.118773 |
1589432400000 | 5451.939191 |
1589518800000 | 5448.539653 |
1589605200000 | 5448.539653 |
1589691600000 | 5448.539653 |
1589778000000 | 5478.063557 |
1589864400000 | 5570.59247 |
1589950800000 | 5571.724685 |
1590037200000 | 5590.837669 |
1590123600000 | 5430.433333 |
1590210000000 | 5430.433333 |
1590296400000 | 5430.433333 |
1590382800000 | 5431.442728 |
1590469200000 | 5496.525023 |
1590555600000 | 5507.698445 |
1590642000000 | 5479.416152 |
1590728400000 | 5519.309776 |
1590814800000 | 5519.309776 |
1590901200000 | 5519.309776 |
1590987600000 | 5606.533308 |
1591074000000 | 5661.05834 |
1591160400000 | 5770.8215 |
1591246800000 | 5782.216749 |
1591333200000 | 5862.325724 |
1591419600000 | 5862.325724 |
1591506000000 | 5862.325724 |
1591592400000 | 5883.443459 |
1591678800000 | 5922.695092 |
1591765200000 | 5911.093273 |
1591851600000 | 5801.686468 |
1591938000000 | 5721.310373 |
1592024400000 | 5721.310373 |
1592110800000 | 5721.310373 |
1592197200000 | 5603.575128 |
1592283600000 | 5713.986677 |
1592370000000 | 5729.951762 |
1592456400000 | 5730.077163 |
1592542800000 | 5725.240566 |
1592629200000 | 5725.240566 |
1592715600000 | 5725.240566 |
1592802000000 | 5723.060931 |
1592888400000 | 5783.855624 |
1592974800000 | 5779.540489 |
1593061200000 | 5752.769868 |
1593147600000 | 5748.148129 |
1593234000000 | 5748.148129 |
1593320400000 | 5748.148129 |
1593406800000 | 5695.52485 |
1593493200000 | 5716.735108 |
1593579600000 | 5730.374651 |
1593666000000 | 5871.284724 |
1593752400000 | 5925.643279 |
1593838800000 | 5925.643279 |
1593925200000 | 5925.643279 |
1594011600000 | 6100.92429 |
1594098000000 | 6030.89247 |
1594184400000 | 6069.122649 |
1594270800000 | 6088.634354 |
1594357200000 | 6017.582743 |
1594443600000 | 6017.582743 |
1594530000000 | 6017.582743 |
1594616400000 | 6036.002093 |
1594702800000 | 5987.609135 |
1594789200000 | 6042.092538 |
1594875600000 | 5958.51973 |
1594962000000 | 5984.29004 |
1595048400000 | 5984.29004 |
1595134800000 | 5984.29004 |
1595221200000 | 6000.57887 |
1595307600000 | 6076.567048 |
1595394000000 | 6025.705618 |
1595480400000 | 6031.215079 |
1595566800000 | 5968.014965 |
1595653200000 | 5968.014965 |
1595739600000 | 5968.014965 |
1595826000000 | 6010.218666 |
1595912400000 | 6063.276992 |
1595998800000 | 6080.417989 |
1596085200000 | 6090.442696 |
1596171600000 | 6059.466768 |
1596258000000 | 6059.466768 |
1596430800000 | 6029.76391267877 |
1596517200000 | 6080.03508327854 |
1596603600000 | 6126.34609253803 |
1596690000000 | 6147.71606263346 |
1596776400000 | 6074.48907381855 |
1596862800000 | 6074.489074 |
1596949200000 | 6074.489074 |
1597035600000 | 6060.46356433268 |
1597122000000 | 6098.90335537947 |
1597208400000 | 6128.20225942995 |
1597294800000 | 6157.81260722013 |
1597381200000 | 6147.96613467419 |
1597640400000 | 6190.15974810761 |
1597726800000 | 6192.53939652311 |
1597813200000 | 6147.35214452065 |
1597899600000 | 6029.63930232314 |
1597986000000 | 6087.88961696759 |
1598245200000 | 6150.76239466062 |
1598331600000 | 6171.86332341627 |
1598418000000 | 6183.51463827349 |
1598504400000 | 6157.53168567079 |
1598590800000 | 6123.00515315756 |
1598850000000 | 6020.87860459917 |
1598936400000 | 6042.53732076762 |
1599022800000 | 6034.97502355837 |
1599109200000 | 6036.52085004755 |
1599195600000 | 5976.09626199239 |
1599454800000 | 5962.0137643259 |
1599541200000 | 6028.51050427077 |
1599627600000 | 5991.80477880719 |
1599714000000 | 5994.21082853348 |
1599800400000 | 6008.68971822294 |
1600059600000 | 6070.37908480587 |
1600146000000 | 6104.31891632966 |
1600232400000 | 6112.78290890377 |
1600318800000 | 6076.67952547592 |
1600405200000 | 6098.31649788264 |
1600664400000 | 6046.13671398467 |
1600750800000 | 5980.02942897441 |
1600837200000 | 5966.52229994206 |
1600923600000 | 5844.92634051128 |
1601010000000 | 5860.63571082851 |
1601269200000 | 5905.50219909857 |
1601355600000 | 5881.85498671627 |
1601442000000 | 5908.68171490466 |
1601528400000 | 5909.95273280762 |
1601614800000 | 5904.35471598062 |
1601874000000 | 5939.59119599657 |
1601960400000 | 5973.90695757922 |
1602046800000 | 6021.65588972637 |
1602133200000 | 6053.79520790364 |
1602219600000 | 6065.99966801377 |
1602478800000 | 6165.37021164481 |
1602565200000 | 6186.64923523265 |
1602651600000 | 6209.46040234726 |
1602738000000 | 6098.58383569876 |
1602824400000 | 6119.44646114577 |
1603083600000 | 6146.8037864876 |
1603170000000 | 6140.84503776247 |
1603256400000 | 6165.75830056291 |
1603342800000 | 6163.26541199321 |
1603429200000 | 6185.9301336775 |
1603688400000 | 6177.35118583902 |
1603774800000 | 6148.13520838501 |
1603861200000 | 6121.69563932376 |
1603947600000 | 6069.92566669921 |
1604034000000 | 5982.1694295938 |
1604296800000 | 6048.34450734211 |
1604383200000 | 6120.26595735588 |
1604469600000 | 6137.82983636293 |
1604556000000 | 6289.78845158728 |
1604642400000 | 6318.74227777007 |
1604901600000 | 6365.03768577238 |
1604988000000 | 6386.46534804012 |
1605074400000 | 6473.04717370241 |
1605160800000 | 6438.84202984641 |
1605247200000 | 6449.26674144772 |
1605506400000 | 6545.40086726626 |
1605592800000 | 6557.71067968964 |
1605679200000 | 6578.94363414647 |
1605765600000 | 6510.49213894016 |
1605852000000 | 6510.51428534982 |
1606111200000 | 6587.11242086505 |
1606197600000 | 6575.42890530922 |
1606284000000 | 6545.31936686395 |
1606370400000 | 6602.76424754065 |
1606456800000 | 6612.14059751537 |
1606716000000 | 6505.19946606839 |
1606802400000 | 6606.58092965546 |
1606888800000 | 6661.78686475203 |
1606975200000 | 6688.1318288441 |
1607061600000 | 6760.38675642225 |
1607320800000 | 6752.11878210817 |
1607407200000 | 6722.48862001224 |
1607493600000 | 6760.17362377369 |
1607580000000 | 6699.73496679504 |
1607666400000 | 6743.79637906245 |
1607925600000 | 6715.60013673396 |
1608012000000 | 6680.00844262125 |
1608098400000 | 6728.28499786336 |
1608184800000 | 6753.41143213947 |
1608271200000 | 6737.1870813327 |
1608530400000 | 6735.95313084487 |
1608616800000 | 6674.95544491216 |
1608703200000 | 6669.76375231133 |
1608789600000 | 6670.34081915827 |
1608876000000 | 6675.79300580819 |
1609135200000 | 6650.85854776221 |
1609221600000 | 6710.42993518664 |
1609308000000 | 6782.80758256678 |
1609394400000 | 6758.65116043444 |
1609740000000 | 6782.90740136916 |
1609826400000 | 6857.56990793291 |
1609912800000 | 6835.41783266178 |
1609999200000 | 6915.08690354275 |
1610085600000 | 7026.27012052925 |
1610344800000 | 7005.64282295246 |
1610431200000 | 7165.08448737437 |
1610517600000 | 7140.96062461989 |
1610604000000 | 7110.16744906324 |
1610690400000 | 7045.55869751781 |
1610949600000 | 7022.73194197202 |
1611036000000 | 7150.94291252913 |
1611122400000 | 7201.84914231953 |
1611208800000 | 7246.16297535034 |
1611295200000 | 7172.61925278621 |
1611554400000 | 7163.74485999044 |
1611640800000 | 7002.14134816848 |
1611727200000 | 6961.60550314355 |
1611813600000 | 6868.13066424098 |
1611900000000 | 6753.16512076055 |
1612159200000 | 6832.69607405697 |
1612245600000 | 6868.88178000498 |
1612332000000 | 6865.3803785101 |
1612418400000 | 6849.21771233464 |
1612504800000 | 6819.24714617031 |
1612764000000 | 6824.83843809144 |
1612850400000 | 6884.10261104931 |
1612936800000 | 6922.35379007259 |
1613023200000 | 6948.7524268508 |
1613109600000 | 6914.93033158353 |
1613368800000 | 6951.19823040894 |
1613455200000 | 6967.25635436917 |
1613541600000 | 6946.47072461986 |
1613628000000 | 6878.25820980035 |
1613714400000 | 6984.07995521741 |
1613973600000 | 7026.88285076105 |
1614060000000 | 7019.16606191807 |
1614146400000 | 6989.43381898726 |
1614232800000 | 7011.33598641164 |
1614319200000 | 6856.62646393788 |
1614578400000 | 6926.37312506376 |
1614664800000 | 6845.93426841949 |
1614751200000 | 6885.7139038749 |
1614837600000 | 6739.96961827733 |
1614924000000 | 6733.48556764895 |
1615183200000 | 6645.82556493634 |
1615269600000 | 6762.80645583557 |
1615356000000 | 6772.02425125795 |
1615442400000 | 6930.54931829047 |
1615528800000 | 6915.79362992732 |
1615784400000 | 6934.47827880307 |
1615870800000 | 7027.01428596409 |
1615957200000 | 7036.47020493549 |
1616043600000 | 6973.00060957639 |
1616130000000 | 6982.53020344476 |
1616389200000 | 7011.11701727614 |
1616475600000 | 6920.48353082059 |
1616562000000 | 6733.12393595029 |
1616648400000 | 6788.93821635577 |
1616734800000 | 6819.45753137945 |
1616994000000 | 6835.27631516454 |
1617080400000 | 6912.71314574962 |
1617166800000 | 6919.95121088969 |
1617253200000 | 6994.91574718895 |
1617339600000 | 7005.15798552621 |
1617598800000 | 6992.87827359695 |
1617685200000 | 7035.24855917158 |
1617771600000 | 6952.94581066756 |
1617858000000 | 6965.28099876156 |
1617944400000 | 6927.74280766308 |
1618203600000 | 6871.92550664362 |
1618290000000 | 6893.80782075732 |
1618376400000 | 6831.8578093843 |
1618462800000 | 6847.09574383617 |
1618549200000 | 6897.17980213796 |
1618808400000 | 6941.31131642506 |
1618894800000 | 6982.71283092462 |
1618981200000 | 6963.55104879893 |
1619067600000 | 6972.90062762415 |
1619154000000 | 7006.5860265012 |
1619413200000 | 7020.80322213472 |
1619499600000 | 6989.57743063512 |
1619586000000 | 6959.03920552807 |
1619672400000 | 6943.4960669443 |
1619758800000 | 6882.88663175174 |
1620018000000 | 6830.41474279312 |
1620104400000 | 6805.36885803972 |
1620190800000 | 6801.97152386777 |
1620277200000 | 6816.69141093335 |
1620363600000 | 6863.45426412219 |
1620622800000 | 6862.65239705538 |
1620709200000 | 6768.30712819819 |
1620795600000 | 6685.83386562886 |
1620882000000 | 6591.7997160928 |
1620968400000 | 6685.24296278469 |
1621227600000 | 6646.71876073955 |
1621314000000 | 6770.00457385198 |
1621400400000 | 6774.36116786358 |
1621486800000 | 6763.39974551471 |
1621573200000 | 6787.33717257455 |
1621832400000 | 6802.95787508209 |
1621918800000 | 6836.579475139 |
1622005200000 | 6903.57734621955 |
1622091600000 | 6917.80608967248 |
1622178000000 | 6958.86760405856 |
1622437200000 | 6972.38098342597 |
1622523600000 | 7046.80834431757 |
1622610000000 | 7001.81467762296 |
1622696400000 | 6976.80355442635 |
1622782800000 | 6975.53102709586 |
1623042000000 | 6969.91637084208 |
1623128400000 | 7015.99277652703 |
1623214800000 | 6986.58744132351 |
1623301200000 | 6998.1401228338 |
1623387600000 | 7092.48799701722 |
1623646800000 | 7081.89223069899 |
1623733200000 | 7029.25657473652 |
1623819600000 | 7048.27598746165 |
1623906000000 | 7082.0349924169 |
1623992400000 | 7039.98163501026 |
1624251600000 | 6984.95015062456 |
1624338000000 | 6974.40863758552 |
1624424400000 | 7033.92065491628 |
1624510800000 | 7053.91893441275 |
1624597200000 | 7131.44147921911 |
1624856400000 | 7153.8395057659 |
1624942800000 | 7099.40876754773 |
1625029200000 | 7097.57745006765 |
1625115600000 | 7077.53684162295 |
1625202000000 | 7007.1080530105 |
1625461200000 | 7000.94381172228 |
1625547600000 | 7024.01289081581 |
1625634000000 | 6975.96706309125 |
1625720400000 | 6862.65057675569 |
1625806800000 | 6841.75754719834 |
1626066000000 | 6863.77576413523 |
1626152400000 | 6951.18360946133 |
1626238800000 | 6932.09100354645 |
1626325200000 | 6998.83849249703 |
1626411600000 | 6988.62697513732 |
1626670800000 | 6902.08598324499 |
1626757200000 | 6874.24770509369 |
1626843600000 | 6875.33196457961 |
1626930000000 | 6980.77265107809 |
1627016400000 | 6930.52730611471 |
1627275600000 | 6784.31235096527 |
1627362000000 | 6682.01811435654 |
1627448400000 | 6711.33905913513 |
1627534800000 | 6839.72881609206 |
1627621200000 | 6759.64342453454 |
1627880400000 | 6822.54501348648 |
1627966800000 | 6857.6199495652 |
1628053200000 | 6874.98944039232 |
1628139600000 | 6841.23020550745 |
1628226000000 | 6821.62743027526 |
1628485200000 | 6796.18156654466 |
1628571600000 | 6809.19241359122 |
1628658000000 | 6811.65370424139 |
1628744400000 | 6776.62034257107 |
1628830800000 | 6722.4758047196 |
1629090000000 | 6697.02705269151 |
1629176400000 | 6623.92275672793 |
1629262800000 | 6654.99525471778 |
1629349200000 | 6518.44738857992 |
1629435600000 | 6470.03789466109 |
1629694800000 | 6481.01819626923 |
1629781200000 | 6611.02400769275 |
1629867600000 | 6606.43578653595 |
1629954000000 | 6563.53386713369 |
1630040400000 | 6552.76763604146 |
1630299600000 | 6612.16816282907 |
1630386000000 | 6697.78833024163 |
1630472400000 | 6702.61968623626 |
1630558800000 | 6738.43351310925 |
1630645200000 | 6724.26173204844 |
1630904400000 | 6762.04636177578 |
1630990800000 | 6774.42505823259 |
1631077200000 | 6746.71886755456 |
1631163600000 | 6662.53106189968 |
1631250000000 | 6744.71219511002 |
1631509200000 | 6711.1793101795 |
1631595600000 | 6677.07648302042 |
1631682000000 | 6631.96668037637 |
1631768400000 | 6585.93208523047 |
1631854800000 | 6590.63847099137 |
1632114000000 | 6493.25686217961 |
1632200400000 | 6504.27907953445 |
1632286800000 | 6491.83638687518 |
1632373200000 | 6543.78817610368 |
1632459600000 | 6490.89519708325 |
1632718800000 | 6481.40492318226 |
1632805200000 | 6528.79552788771 |
1632891600000 | 6501.64004873506 |
1632978000000 | 6473.19634438204 |
1633064400000 | 6439.9664136913 |
1633323600000 | 6386.0141427734 |
1633410000000 | 6383.7036913926 |
1633496400000 | 6410.24882519335 |
1633582800000 | 6523.97711785835 |
1633669200000 | 6565.65194964505 |
1633928400000 | 6646.32680424211 |
1634014800000 | 6562.09808761316 |
1634101200000 | 6584.4727888323 |
1634187600000 | 6600.2297469811 |
1634274000000 | 6635.67903729253 |
1634533200000 | 6632.02677667092 |
1634619600000 | 6684.77062621159 |
1634706000000 | 6754.98154343398 |
1634792400000 | 6749.17150160048 |
1634878800000 | 6759.87654638665 |
1635138000000 | 6764.64152098101 |
1635224400000 | 6742.26471965242 |
1635310800000 | 6686.34061934784 |
1635397200000 | 6671.4636414786 |
1635483600000 | 6637.50361957299 |
1635742800000 | 6612.9852449424 |
1635829200000 | 6622.6954648786 |
1635915600000 | 6596.54419250148 |
1636002000000 | 6623.808469933 |
1636088400000 | 6582.89002778414 |
1636351200000 | 6600.92631423116 |
1636437600000 | 6596.10776330049 |
1636524000000 | 6604.30064393192 |
1636610400000 | 6625.85051069616 |
1636696800000 | 6631.26908576722 |
1636956000000 | 6639.91812776022 |
1637042400000 | 6677.92231778598 |
1637128800000 | 6664.95127467419 |
1637215200000 | 6606.29306031777 |
1637301600000 | 6491.18702068711 |
1637560800000 | 6490.85028785371 |
1637647200000 | 6460.91298917594 |
1637733600000 | 6475.36163318589 |
1637820000000 | 6487.28813226745 |
1637906400000 | 6351.70808261551 |
1638165600000 | 6337.5094845707 |
1638252000000 | 6264.88509228195 |
1638338400000 | 6309.20979988527 |
1638424800000 | 6320.71168011365 |
1638511200000 | 6303.61867882586 |
1638770400000 | 6261.82054540608 |
1638856800000 | 6394.690593524 |
1638943200000 | 6365.80376008626 |
1639029600000 | 6409.91178247193 |
1639116000000 | 6368.99684975177 |
1639375200000 | 6351.33394859338 |
1639461600000 | 6311.43553894013 |
1639548000000 | 6321.07071268918 |
1639634400000 | 6347.20591711634 |
1639720800000 | 6337.42178277885 |
1639980000000 | 6253.98829255018 |
1640066400000 | 6300.63519201371 |
1640152800000 | 6313.24449507855 |
1640239200000 | 6343.93258143775 |
1640325600000 | 6363.84034087866 |
1640584800000 | 6373.21909332637 |
1640671200000 | 6416.19864446648 |
1640757600000 | 6399.70963592199 |
1640844000000 | 6419.47526583744 |
1640930400000 | 6421.9881029614 |
1641189600000 | 6425.40062183448 |
1641276000000 | 6442.03097279903 |
1641362400000 | 6448.10182326448 |
1641448800000 | 6417.86517975634 |
1641535200000 | 6472.78087123974 |
1641794400000 | 6490.7066027482 |
1641880800000 | 6537.25525677257 |
1641967200000 | 6517.96142707963 |
1642053600000 | 6535.04236115541 |
1642140000000 | 6508.05531182401 |
1642399200000 | 6481.36359760898 |
1642485600000 | 6462.98440439691 |
1642572000000 | 6469.39813349053 |
1642658400000 | 6498.12613322451 |
1642744800000 | 6491.18314384596 |
1643004000000 | 6493.8560321818 |
1643090400000 | 6445.27551453719 |
1643176800000 | 6449.12262867301 |
1643263200000 | 6393.48839346463 |
1643349600000 | 6400.28349864419 |
1643608800000 | 6433.88308699313 |
1643695200000 | 6444.5243346275 |
1643781600000 | 6438.74602266423 |
1643868000000 | 6439.72272521847 |
1643954400000 | 6514.12141068105 |
1644213600000 | 6547.99155496148 |
1644300000000 | 6594.29681364332 |
1644386400000 | 6674.86372741208 |
1644472800000 | 6709.844466 |
1644559200000 | 6697.62840565771 |
1644818400000 | 6644.79977806569 |
1644904800000 | 6625.53306507563 |
1644991200000 | 6684.52141302565 |
1645077600000 | 6688.5204133743 |
1645164000000 | 6688.31171396873 |
1645423200000 | 6706.21249237006 |
1645509600000 | 6639.38749992658 |
1645596000000 | 6637.9162265763 |
1645682400000 | 6518.58747421783 |
1645768800000 | 6519.17432542075 |
1646028000000 | 6515.85141076343 |
1646114400000 | 6530.71867718637 |
1646200800000 | 6491.14239781421 |
1646287200000 | 6507.76772734172 |
1646373600000 | 6425.41977081676 |
1646632800000 | 6267.03055879441 |
1646719200000 | 6220.74032178383 |
1646805600000 | 6255.0149464204 |
1646892000000 | 6298.52370876613 |
1646978400000 | 6204.13682625661 |
1647234000000 | 6144.98866343278 |
1647320400000 | 6069.19056965295 |
1647406800000 | 6230.50225713437 |
1647493200000 | 6354.96035588352 |
1647579600000 | 6411.73574212942 |
1647838800000 | 6341.91843465573 |
1647925200000 | 6377.53938978738 |
1648011600000 | 6373.83984449196 |
1648098000000 | 6400.41702325353 |
1648184400000 | 6364.8882963036 |
1648443600000 | 6358.23705492048 |
1648530000000 | 6397.86103041018 |
1648616400000 | 6442.53303965299 |
1648702800000 | 6400.76396553176 |
1648789200000 | 6439.99486126217 |
1649048400000 | 6474.05874238481 |
1649134800000 | 6454.04132708783 |
1649221200000 | 6436.38883866268 |
1649307600000 | 6381.78167727834 |
1649394000000 | 6406.98102817362 |
1649653200000 | 6354.42250495447 |
1649739600000 | 6314.6147900083 |
1649826000000 | 6375.15821775277 |
1649912400000 | 6367.22131111573 |
1649998800000 | 6355.27991625148 |
1650258000000 | 6328.62446011245 |
1650344400000 | 6305.56186316127 |
1650430800000 | 6297.78598301586 |
1650517200000 | 6270.86436982091 |
1650603600000 | 6254.10656443487 |
1650862800000 | 6165.56099708172 |
1650949200000 | 6159.10712457408 |
1651035600000 | 6131.80979491234 |
1651122000000 | 6183.23484966373 |
1651208400000 | 6233.79732213469 |
1651467600000 | 6229.80119910282 |
1651554000000 | 6202.20376499178 |
1651640400000 | 6202.32140009982 |
1651726800000 | 6165.5911513188 |
1651813200000 | 6073.2041018309 |
1652072400000 | 5991.00118191567 |
1652158800000 | 5996.25113840562 |
1652245200000 | 5977.70685025314 |
1652331600000 | 5902.72196638054 |
1652418000000 | 5968.33774814685 |
1652677200000 | 5959.95250307518 |
1652763600000 | 6020.60501833778 |
1652850000000 | 6053.87511845216 |
1652936400000 | 6019.28720924573 |
1653022800000 | 6083.33927422815 |
1653282000000 | 6078.69138193456 |
1653368400000 | 6021.8436612165 |
1653454800000 | 6053.72593531383 |
1653541200000 | 6092.71827530189 |
1653627600000 | 6150.57097480504 |
1653886800000 | 6193.51069332046 |
1653973200000 | 6242.79101120215 |
1654059600000 | 6202.1577240405 |
1654146000000 | 6177.8939770972 |
1654232400000 | 6167.35307289103 |
1654491600000 | 6223.56901132757 |
1654578000000 | 6188.25640916229 |
1654664400000 | 6201.95919321028 |
1654750800000 | 6127.05701121805 |
1654837200000 | 6071.97005957272 |
1655096400000 | 5959.95072995307 |
1655182800000 | 5982.03078523991 |
1655269200000 | 5972.6036726861 |
1655355600000 | 5913.10953443478 |
1655442000000 | 5911.84045155365 |
1655701200000 | 5884.89717665141 |
1655787600000 | 5959.21129017429 |
1655874000000 | 5875.71427543786 |
1655960400000 | 5904.60815608662 |
1656046800000 | 5969.56353034497 |
1656306000000 | 6017.74881436188 |
1656392400000 | 6051.09649592563 |
1656478800000 | 6009.62689083377 |
1656565200000 | 5950.27464121925 |
1656651600000 | 5952.44250200592 |
1656910800000 | 5959.11569214758 |
1656997200000 | 5943.86396675453 |
1657083600000 | 5888.56169429396 |
1657170000000 | 5923.78049267171 |
1657256400000 | 5930.94231731098 |
1657515600000 | 5871.83506414963 |
1657602000000 | 5839.37469802211 |
1657688400000 | 5851.28022658186 |
1657774800000 | 5814.5219625126 |
1657861200000 | 5773.50414018018 |
1658120400000 | 5857.69571375415 |
1658206800000 | 5841.37433733278 |
1658293200000 | 5860.09367075822 |
1658379600000 | 5848.26797266486 |
1658466000000 | 5852.50597884752 |
1658725200000 | 5857.26927197002 |
1658811600000 | 5877.89706151346 |
1658898000000 | 5879.58930710168 |
1658984400000 | 5900.59573697297 |
1659070800000 | 5887.02521663088 |
1659330000000 | 5879.69535731592 |
1659416400000 | 5826.45860702664 |
1659502800000 | 5821.15932717885 |
1659589200000 | 5876.65181424823 |
1659675600000 | 5905.12829070326 |
1659934800000 | 5897.26937790173 |
1660021200000 | 5904.86236446149 |
1660107600000 | 5889.95168670916 |
1660194000000 | 5956.65471799774 |
1660280400000 | 5968.81024117646 |
1660539600000 | 5942.39948349359 |
1660626000000 | 5937.57248820136 |
1660712400000 | 5945.62368451701 |
1660798800000 | 5921.58341931909 |
1660885200000 | 5912.02615555806 |
1661144400000 | 5897.82572543589 |
1661230800000 | 5858.14313769385 |
1661317200000 | 5828.17618017799 |
1661403600000 | 5921.70604213461 |
1661490000000 | 5933.39449948819 |
1661749200000 | 5877.68785288036 |
1661835600000 | 5876.45226379087 |
1661922000000 | 5886.46785799655 |
1662008400000 | 5817.77778677268 |
1662094800000 | 5788.80498464481 |
1662354000000 | 5772.06094225313 |
1662440400000 | 5763.33048825817 |
1662526800000 | 5723.24411529681 |
1662613200000 | 5732.70182545759 |
1662699600000 | 5788.39994334762 |
1662958800000 | 5800.33866289001 |
1663045200000 | 5823.97096970166 |
1663131600000 | 5722.20626327749 |
1663218000000 | 5719.94464122623 |
1663304400000 | 5681.27572363884 |
1663563600000 | 5659.60262880847 |
1663650000000 | 5678.22632810807 |
1663736400000 | 5623.44811497199 |
1663822800000 | 5560.25723570733 |
1663909200000 | 5521.79419940746 |
1664168400000 | 5457.79144380436 |
1664254800000 | 5449.5669715177 |
1664341200000 | 5352.4070712873 |
1664427600000 | 5340.82701804444 |
1664514000000 | 5353.22703360505 |
1664773200000 | 5302.17743761467 |
1664859600000 | 5358.23381984572 |
1664946000000 | 5475.15730889857 |
1665032400000 | 5463.251296742 |
1665118800000 | 5401.56537940732 |
1665378000000 | 5350.42870702831 |
1665464400000 | 5244.38697556528 |
1665550800000 | 5245.1686132359 |
1665637200000 | 5186.26439216362 |
1665723600000 | 5204.77675210499 |
1665982800000 | 5206.77050796334 |
1666069200000 | 5242.78209396726 |
1666155600000 | 5196.94826350837 |
1666242000000 | 5178.27852601565 |
1666328400000 | 5150.07988211583 |
1666587600000 | 5028.06821780846 |
1666674000000 | 5048.95707532042 |
1666760400000 | 5103.35676190557 |
1666846800000 | 5124.40889208277 |
1666933200000 | 5068.18986280802 |
1667192400000 | 5044.87785822216 |
1667278800000 | 5123.18606954553 |
1667365200000 | 5163.75803234843 |
1667451600000 | 5088.3505423703 |
1667538000000 | 5204.05489682059 |
1667800800000 | 5274.02044942596 |
1667887200000 | 5307.69845662302 |
1667973600000 | 5321.37486943148 |
1668060000000 | 5292.890794 |
1668146400000 | 5532.1760404261 |
1668405600000 | 5573.25215729216 |
1668492000000 | 5658.10475307616 |
1668578400000 | 5644.43628596809 |
1668664800000 | 5622.8582321723 |
1668751200000 | 5590.57467309484 |
1669010400000 | 5563.51090697631 |
1669096800000 | 5566.63152982793 |
1669183200000 | 5587.74796736752 |
1669269600000 | 5661.85049831711 |
1669356000000 | 5664.52203538503 |
1669615200000 | 5607.60964043781 |
1669701600000 | 5723.88883052448 |
1669788000000 | 5812.92141295128 |
1669874400000 | 5855.1182721674 |
1669960800000 | 5815.18733332176 |
1670220000000 | 5913.99946649365 |
1670306400000 | 5870.57028660753 |
1670392800000 | 5794.92827338362 |
1670479200000 | 5861.90794385516 |
1670565600000 | 5926.29232805771 |
1670824800000 | 5891.00853171391 |
1670911200000 | 5900.51844560484 |
1670997600000 | 5950.28044630425 |
1671084000000 | 5890.06086081822 |
1671170400000 | 5869.43685379865 |
1671429600000 | 5857.58900104454 |
1671516000000 | 5826.00826758033 |
1671602400000 | 5845.05300275099 |
1671688800000 | 5905.01557101996 |
1671775200000 | 5879.46790919556 |
1672034400000 | 5882.50460782973 |
1672120800000 | 5903.24595529844 |
1672207200000 | 5931.05885554967 |
1672293600000 | 5908.96666346734 |
1672380000000 | 5922.55142824739 |
1672639200000 | 5918.21045518137 |
1672725600000 | 5953.42429600047 |
1672812000000 | 6018.84820657466 |
1672898400000 | 6028.69350152195 |
1672984800000 | 6031.76820065938 |
1673244000000 | 6121.45294043349 |
1673330400000 | 6106.47657314331 |
1673416800000 | 6097.93208018258 |
1673503200000 | 6128.61603492739 |
1673589600000 | 6173.73604948743 |
1673848800000 | 6206.74529616069 |
1673935200000 | 6163.39149275633 |
1674021600000 | 6183.8990202047 |
1674108000000 | 6192.50821042773 |
1674194400000 | 6236.26315075642 |
1674453600000 | 6245.25023022793 |
1674540000000 | 6249.25446963979 |
1674626400000 | 6268.11677794179 |
1674712800000 | 6317.29346724892 |
1674799200000 | 6333.36581213837 |
1675058400000 | 6327.62685127143 |
1675144800000 | 6253.46971484168 |
1675231200000 | 6292.80295107865 |
1675317600000 | 6308.86335968576 |
1675404000000 | 6277.27970875954 |
1675663200000 | 6197.67876925207 |
1675749600000 | 6202.63583191885 |
1675836000000 | 6221.02031105776 |
1675922400000 | 6233.21111849712 |
1676008800000 | 6206.17221866231 |
1676268000000 | 6184.03942435279 |
1676354400000 | 6201.45233659597 |
1676440800000 | 6129.30281081629 |
1676527200000 | 6163.03658381962 |
1676613600000 | 6133.55602204181 |
1676872800000 | 6180.10452112176 |
1676959200000 | 6163.13302206202 |
1677045600000 | 6131.02430007278 |
1677132000000 | 6136.33597221415 |
1677218400000 | 6081.95299778282 |
1677477600000 | 6040.8989461652 |
1677564000000 | 6035.07303681494 |
1677650400000 | 6101.02971971829 |
1677736800000 | 6128.74834596244 |
1677823200000 | 6158.62982464013 |
1678082400000 | 6210.821347 |
1678168800000 | 6207.80064238548 |
1678255200000 | 6147.60095621696 |
1678341600000 | 6118.21998978638 |
1678428000000 | 6047.15729198397 |
1678683600000 | 6139.75281064619 |
1678770000000 | 6081.76442988365 |
1678856400000 | 6138.26675631819 |
1678942800000 | 6110.96000014586 |
1679029200000 | 6197.12521019859 |
1679288400000 | 6135.13400530881 |
1679374800000 | 6142.60440640107 |
1679461200000 | 6208.91264702538 |
1679547600000 | 6272.34139261905 |
1679634000000 | 6230.71111934772 |
1679893200000 | 6197.69813522885 |
1679979600000 | 6227.86886166762 |
1680066000000 | 6251.93488370652 |
1680152400000 | 6259.48568244136 |
1680238800000 | 6272.28122031631 |
1680498000000 | 6275.33297119362 |
1680584400000 | 6303.71913295801 |
1680670800000 | 6306.51584986084 |
1680757200000 | 6301.1010335402 |
1680843600000 | 6309.28629925348 |
1681102800000 | 6332.63403885322 |
1681189200000 | 6364.00547141395 |
1681275600000 | 6373.72785290524 |
1681362000000 | 6392.86358240318 |
1681448400000 | 6410.04960189055 |
1681707600000 | 6452.94679274383 |
1681794000000 | 6446.59965715494 |
1681880400000 | 6408.02670076755 |
1681966800000 | 6405.12554150671 |
1682053200000 | 6385.92687007948 |
1682312400000 | 6379.06037524505 |
1682398800000 | 6341.1958607851 |
1682485200000 | 6360.44447128403 |
1682571600000 | 6393.59271571703 |
1682658000000 | 6416.7975798444 |
1682917200000 | 6422.5566588827 |
1683003600000 | 6426.16692706579 |
1683090000000 | 6402.18094160999 |
1683176400000 | 6490.44794104417 |
1683262800000 | 6513.03668974312 |
1683522000000 | 6595.19079945128 |
1683608400000 | 6556.58716829434 |
1683694800000 | 6505.59070607712 |
1683781200000 | 6486.77724638142 |
1683867600000 | 6409.48921102923 |
1684126800000 | 6444.35915050322 |
1684213200000 | 6444.92096719836 |
1684299600000 | 6396.41570521752 |
1684386000000 | 6444.0041595048 |
1684472400000 | 6469.32407600419 |
1684731600000 | 6478.06464456262 |
1684818000000 | 6414.73372639008 |
1684904400000 | 6374.51133398903 |
1684990800000 | 6331.56321012733 |
1685077200000 | 6354.02303962761 |
1685336400000 | 6376.43110490021 |
1685422800000 | 6368.52216262718 |
1685509200000 | 6316.12262471701 |
1685595600000 | 6300.99869541349 |
1685682000000 | 6392.13544370567 |
1685941200000 | 6411.49937825842 |
1686027600000 | 6415.09383773756 |
1686114000000 | 6435.95637222771 |
1686200400000 | 6440.07937716491 |
1686286800000 | 6491.0573096142 |
1686546000000 | 6474.8512535889 |
1686632400000 | 6487.22828064014 |
1686718800000 | 6461.15302081488 |
1686805200000 | 6490.58381742831 |
1686891600000 | 6507.2820615698 |
1687150800000 | 6497.47551709299 |
1687237200000 | 6474.99438780549 |
1687323600000 | 6451.74554908886 |
1687410000000 | 6446.7986490017 |
1687496400000 | 6391.75080269284 |
1687755600000 | 6382.30505707197 |
1687842000000 | 6407.89667241443 |
1687928400000 | 6408.79589475776 |
1688014800000 | 6388.63973082974 |
1688101200000 | 6418.40012234173 |
1688360400000 | 6467.88333605012 |
1688446800000 | 6480.06961357645 |
1688533200000 | 6423.5991999366 |
1688619600000 | 6339.38984843584 |
1688706000000 | 6276.21934826165 |
1688965200000 | 6261.84245487551 |
1689051600000 | 6328.1277667826 |
1689138000000 | 6362.02188128424 |
1689224400000 | 6435.2787776396 |
1689310800000 | 6543.6688082779 |
1689570000000 | 6546.90124900809 |
1689656400000 | 6521.57759831967 |
1689742800000 | 6493.24053206708 |
1689829200000 | 6501.94474270572 |
1689915600000 | 6509.64420295748 |
1690174800000 | 6496.94729709392 |
1690261200000 | 6561.34396828075 |
1690347600000 | 6582.65093548152 |
1690434000000 | 6612.43137883877 |
1690520400000 | 6615.7496837905 |
1690779600000 | 6605.91272832373 |
1690866000000 | 6607.55492130213 |
1690952400000 | 6480.4632259494 |
1691038800000 | 6447.55349682637 |
1691125200000 | 6441.53967137289 |
1691384400000 | 6478.07862086787 |
1691470800000 | 6425.6358839884 |
1691557200000 | 6449.87596147421 |
1691643600000 | 6430.75714293912 |
1691730000000 | 6417.60763631797 |
1691989200000 | 6371.71952042937 |
1692075600000 | 6360.90411925048 |
1692162000000 | 6336.94390908781 |
1692248400000 | 6312.09124646719 |
1692334800000 | 6266.62024895779 |
1692594000000 | 6232.79309828225 |
1692680400000 | 6267.59611701354 |
1692766800000 | 6287.81442017091 |
1692853200000 | 6326.87249362256 |
1692939600000 | 6284.10094389988 |
1693198800000 | 6300.56161885925 |
1693285200000 | 6345.81960049486 |
1693371600000 | 6348.99730323287 |
1693458000000 | 6336.08078504814 |
1693544400000 | 6356.73947978993 |
1693803600000 | 6413.94473006819 |
1693890000000 | 6368.40874385701 |
1693976400000 | 6370.31322470195 |
1694062800000 | 6363.72131617901 |
1694149200000 | 6365.75931711758 |
1694408400000 | 6361.22154795913 |
1694494800000 | 6371.66597861712 |
1694581200000 | 6374.15554733142 |
1694667600000 | 6426.77900584804 |
1694754000000 | 6454.46426610953 |
1695013200000 | 6410.31969393914 |
1695099600000 | 6427.0993536568 |
1695186000000 | 6403.8529685889 |
1695272400000 | 6352.5393630571 |
1695358800000 | 6394.96345211898 |
1695618000000 | 6367.34466728942 |
1695704400000 | 6312.47182133847 |
1695790800000 | 6324.83760008143 |
1695877200000 | 6309.29459360697 |
1695963600000 | 6339.75717838381 |
1696222800000 | 6339.06710342906 |
1696309200000 | 6229.93829928812 |
1696395600000 | 6212.82997577546 |
1696482000000 | 6241.78055887343 |
1696568400000 | 6291.04882656492 |
1696827600000 | 6292.80972445188 |
1696914000000 | 6315.65357128769 |
1697000400000 | 6363.07635679016 |
1697086800000 | 6432.07170055286 |
1697173200000 | 6365.06232587242 |
1697432400000 | 6342.98682496391 |
1697518800000 | 6359.89562175136 |
1697605200000 | 6337.63199310327 |
1697691600000 | 6252.4749810251 |
1697778000000 | 6213.48233549219 |
1698037200000 | 6177.92261457813 |
1698123600000 | 6177.93403366032 |
1698210000000 | 6159.76863007707 |
1698296400000 | 6122.80814603598 |
1698382800000 | 6167.20366408624 |
1698642000000 | 6147.39582596906 |
1698728400000 | 6129.91537142153 |
1698814800000 | 6143.68572552257 |
1698901200000 | 6222.99258774289 |
1698987600000 | 6279.92528758723 |
1699250400000 | 6356.497530881 |
1699336800000 | 6301.20323117314 |
1699423200000 | 6287.70717732034 |
1699509600000 | 6295.00280711059 |
1699596000000 | 6248.6290333499 |
1699855200000 | 6267.94906895829 |
1699941600000 | 6301.26364759739 |
1700028000000 | 6438.35090544076 |
1700114400000 | 6436.2207118843 |
1700200800000 | 6427.31419774139 |
1700460000000 | 6472.5873592301 |
1700546400000 | 6499.82769302401 |
1700632800000 | 6480.66004613784 |
1700719200000 | 6490.83012232495 |
1700805600000 | 6450.99584711672 |
1701064800000 | 6446.93732387931 |
1701151200000 | 6464.36001931395 |
1701237600000 | 6467.26828243896 |
1701324000000 | 6486.94045518513 |
1701410400000 | 6446.97596196546 |
1701669600000 | 6475.00422227957 |
1701756000000 | 6433.51456495037 |
1701842400000 | 6474.35868184323 |
1701928800000 | 6456.03858498313 |
1702015200000 | 6496.30950952452 |
1702274400000 | 6472.45445002712 |
1702360800000 | 6499.92899563477 |
1702447200000 | 6487.59862174286 |
1702533600000 | 6594.96184647124 |
1702620000000 | 6627.03676296093 |
1702879200000 | 6607.50107862889 |
1702965600000 | 6587.7947611791 |
1703052000000 | 6593.2169969039 |
1703138400000 | 6602.08844796428 |
1703224800000 | 6620.04462429571 |
1703484000000 | 6626.04962883103 |
1703570400000 | 6653.55545857185 |
1703656800000 | 6721.09682523108 |
1703743200000 | 6798.30675787425 |
1703829600000 | 6812.5210787359 |
1704088800000 | 6813.88445432215 |
1704175200000 | 6764.36322942532 |
1704261600000 | 6703.69881899164 |
1704348000000 | 6704.82609424291 |
1704434400000 | 6704.36544669858 |
1704693600000 | 6665.98486035064 |
1704780000000 | 6662.91662070984 |
1704866400000 | 6636.62197892465 |
1704952800000 | 6654.66121529107 |
1705039200000 | 6673.27419556907 |
1705298400000 | 6683.24589173866 |
1705384800000 | 6600.50109663698 |
1705471200000 | 6473.38171932491 |
1705557600000 | 6498.78707561398 |
1705644000000 | 6538.65365265404 |
1705903200000 | 6496.99361133094 |
1705989600000 | 6514.76278584491 |
1706076000000 | 6603.13157341084 |
1706162400000 | 6650.37441349705 |
1706248800000 | 6643.72894955203 |
1706508000000 | 6719.3849434783 |
1706594400000 | 6677.52781248515 |
1706680800000 | 6656.84793996403 |
1706767200000 | 6676.06897743336 |
1706853600000 | 6738.62038619279 |
1707112800000 | 6687.62119704418 |
1707199200000 | 6762.4871136231 |
1707285600000 | 6770.38802530775 |
1707372000000 | 6747.12955484619 |
1707458400000 | 6732.99462892285 |
1707717600000 | 6732.41014142346 |
1707804000000 | 6744.49505044578 |
1707890400000 | 6733.38876663481 |
1707976800000 | 6729.63850880677 |
1708063200000 | 6791.82338697882 |
1708322400000 | 6824.30664896804 |
1708408800000 | 6851.47332027786 |
1708495200000 | 6875.6021728512 |
1708581600000 | 6934.52514550186 |
1708668000000 | 6913.40835119011 |
1708927200000 | 6873.59290046916 |
1709013600000 | 6883.15075153729 |
1709100000000 | 6858.37513855069 |
1709186400000 | 6863.30262898505 |
1709272800000 | 6868.33501123239 |
1709532000000 | 6901.90172606513 |
1709618400000 | 6854.13384751967 |
1709704800000 | 6904.62667703031 |
1709791200000 | 6916.23645778814 |
1709877600000 | 6957.14205076725 |
1710133200000 | 6967.91648154476 |
1710219600000 | 7027.89848382688 |
1710306000000 | 7007.57661267203 |
1710392400000 | 7027.01522692462 |
1710478800000 | 6980.84611177894 |
1710738000000 | 6988.34796815539 |
1710824400000 | 6928.97653524826 |
1710910800000 | 6954.84129784312 |
1710997200000 | 7068.54439553958 |
1711083600000 | 7014.09703352032 |
1711342800000 | 6995.33374688667 |
1711429200000 | 7016.48687822006 |
1711515600000 | 7023.03758398199 |
1711602000000 | 7027.62475290381 |
The Invesco Indexing Investable equity universe is global in scale - comprising securities issued in both developed and emerging markets.
Learn MoreIndex Level | 1 Day (%) | MTD (%) | QTD (%) | YTD (%) | |
---|---|---|---|---|---|
Total Return | |||||
Invesco Asia ex-Japan Total Market Low Volatility Index - TR | 7027.62 | 0.07 | 2.39 | 3.16 | 3.16 |
Price Return | |||||
Invesco Asia ex-Japan Total Market Low Volatility Index - PR | 3180.84 | 0.04 | 2.20 | 2.81 | 2.81 |
Net Total Return | |||||
Invesco Asia ex-Japan Total Market Low Volatility Index - NR | 6519.11 | 0.06 | 2.38 | 3.12 | 3.12 |
1 yr (%) | 3 yr (%) | 5 yr (%) | 10 yr (%) | |
---|---|---|---|---|
Total Return | ||||
Invesco Asia ex-Japan Total Market Low Volatility Index - TR | 12.84 | 1.01 | 2.03 | 4.42 |
Price Return | ||||
Invesco Asia ex-Japan Total Market Low Volatility Index - PR | 7.16 | -3.49 | -2.37 | 0.40 |
Net Total Return | ||||
Invesco Asia ex-Japan Total Market Low Volatility Index - NR | 12.24 | 0.53 | 1.58 | 4.04 |
Constituent | Weight (%) | Sector |
---|---|---|
Bank of China Ltd | 5.09 | Financials |
China Construction Bank Corp | 5.04 | Financials |
China Mobile Ltd | 4.94 | Technology |
Samsung Electronics Co Ltd | 4.64 | Technology |
Industrial & Commercial Bank of China Lt | 4.55 | Financials |
Chunghwa Telecom Co Ltd | 4.09 | Technology |
Hon Hai Precision Industry Co Ltd | 3.65 | Technology |
Uni-President Enterprises Corp | 1.67 | Cons Non-Cyclicals |
China Unicom Hong Kong Ltd | 1.67 | Technology |
Hyundai Motor Co | 1.60 | Cons Cyclicals |
Number of Constituents: 211 | |
---|---|
Constituent Market Cap (USD millions) | |
Max Market Cap | 374,423 |
Min Market Cap | 507 |
Mean Market Cap | 17,907 |
Median Market Cap | 7,148 |
Holdings | % of total net assets |
---|---|
Technology | 38.161194 |
Financials | 31.178193 |
Cons Non-Cyclicals | 8.134163 |
Industrials | 5.545564 |
Cons Cyclicals | 4.30326 |
Real Estate | 3.780984 |
Utilities | 3.734604 |
Basic Materials | 2.879521 |
Healthcare | 1.634112 |
Energy | 0.469347 |
Telecomm | 0.179057 |
Region | % of total assets |
---|---|
Emerging Asia | 74.023 |
Developed Asia | 25.977 |