The Invesco Asia ex-Japan Total Market Small Cap Quality Index (“the Index”) is a broad-based index that employs a factor-based approach to provide exposure to high quality Asia (excluding Japan) developed and emerging market, small-capitalization equities.
1041314400000 | 1000 |
1041400800000 | 1000 |
1041487200000 | 1009.545775 |
1041573600000 | 1025.079137 |
1041660000000 | 1025.079137 |
1041746400000 | 1025.079137 |
1041832800000 | 1039.799144 |
1041919200000 | 1034.932845 |
1042005600000 | 1042.404571 |
1042092000000 | 1046.867698 |
1042178400000 | 1058.038413 |
1042264800000 | 1058.038413 |
1042351200000 | 1058.038413 |
1042437600000 | 1079.087735 |
1042524000000 | 1082.517556 |
1042610400000 | 1097.226293 |
1042696800000 | 1086.646482 |
1042783200000 | 1074.380989 |
1042869600000 | 1074.380989 |
1042956000000 | 1074.380989 |
1043042400000 | 1078.7142 |
1043128800000 | 1077.46848 |
1043215200000 | 1081.60672 |
1043301600000 | 1083.427397 |
1043388000000 | 1071.689816 |
1043474400000 | 1071.689816 |
1043560800000 | 1071.689816 |
1043647200000 | 1047.873807 |
1043733600000 | 1057.118247 |
1043820000000 | 1053.51142 |
1043906400000 | 1052.455742 |
1043992800000 | 1054.144497 |
1044079200000 | 1054.144497 |
1044165600000 | 1054.144497 |
1044252000000 | 1053.643151 |
1044338400000 | 1056.051648 |
1044424800000 | 1053.27975 |
1044511200000 | 1044.157999 |
1044597600000 | 1034.631953 |
1044684000000 | 1034.631953 |
1044770400000 | 1034.631953 |
1044856800000 | 1016.796778 |
1044943200000 | 1012.542142 |
1045029600000 | 1021.625523 |
1045116000000 | 1005.280182 |
1045202400000 | 1005.185919 |
1045288800000 | 1005.185919 |
1045375200000 | 1005.185919 |
1045461600000 | 1032.011094 |
1045548000000 | 1026.082894 |
1045634400000 | 1028.949801 |
1045720800000 | 1019.019188 |
1045807200000 | 1015.112315 |
1045893600000 | 1015.112315 |
1045980000000 | 1015.112315 |
1046066400000 | 1020.353661 |
1046152800000 | 1009.684903 |
1046239200000 | 1008.490436 |
1046325600000 | 1008.222479 |
1046412000000 | 1007.653771 |
1046498400000 | 1007.653771 |
1046584800000 | 1007.653771 |
1046671200000 | 1019.746415 |
1046757600000 | 1015.582802 |
1046844000000 | 1001.210452 |
1046930400000 | 989.5415799 |
1047016800000 | 970.070561 |
1047103200000 | 970.070561 |
1047189600000 | 970.070561 |
1047276000000 | 951.3659221 |
1047362400000 | 945.3168499 |
1047448800000 | 955.0857188 |
1047535200000 | 957.8466741 |
1047621600000 | 970.2515674 |
1047708000000 | 970.2515674 |
1047794400000 | 970.2515674 |
1047880800000 | 947.5976522 |
1047967200000 | 967.3045564 |
1048053600000 | 965.9091221 |
1048140000000 | 983.9625728 |
1048226400000 | 987.6910691 |
1048312800000 | 987.6910691 |
1048399200000 | 987.6910691 |
1048485600000 | 981.8347773 |
1048572000000 | 974.135713 |
1048658400000 | 982.0979749 |
1048744800000 | 982.0570666 |
1048831200000 | 981.9332374 |
1048917600000 | 981.9332374 |
1049004000000 | 981.9332374 |
1049090400000 | 954.7708641 |
1049176800000 | 956.6733527 |
1049263200000 | 962.549175 |
1049349600000 | 971.8900208 |
1049436000000 | 990.9879827 |
1049522400000 | 990.9879827 |
1049608800000 | 990.9879827 |
1049691600000 | 1012.438094 |
1049778000000 | 1003.065174 |
1049864400000 | 991.3620246 |
1049950800000 | 998.3547862 |
1050037200000 | 999.7495493 |
1050123600000 | 999.7495493 |
1050210000000 | 999.7495493 |
1050296400000 | 993.679697 |
1050382800000 | 998.7139926 |
1050469200000 | 1009.749767 |
1050555600000 | 1005.417347 |
1050642000000 | 1014.130877 |
1050728400000 | 1014.130877 |
1050814800000 | 1014.130877 |
1050901200000 | 1011.153838 |
1050987600000 | 998.6048436 |
1051074000000 | 1002.081148 |
1051160400000 | 973.9289481 |
1051246800000 | 950.3431901 |
1051333200000 | 950.3431901 |
1051419600000 | 950.3431901 |
1051506000000 | 946.6542492 |
1051592400000 | 973.2688038 |
1051678800000 | 962.6919665 |
1051765200000 | 961.9769545 |
1051851600000 | 976.213579 |
1051938000000 | 976.213579 |
1052024400000 | 976.213579 |
1052110800000 | 989.9539032 |
1052197200000 | 997.7864153 |
1052283600000 | 1011.240148 |
1052370000000 | 1002.20879 |
1052456400000 | 1005.004024 |
1052542800000 | 1005.004024 |
1052629200000 | 1005.004024 |
1052715600000 | 1014.501675 |
1052802000000 | 1019.418853 |
1052888400000 | 1020.196013 |
1052974800000 | 1026.921587 |
1053061200000 | 1022.657334 |
1053147600000 | 1022.657334 |
1053234000000 | 1022.657334 |
1053320400000 | 1019.455729 |
1053406800000 | 1020.790437 |
1053493200000 | 1021.936305 |
1053579600000 | 1032.340719 |
1053666000000 | 1052.777134 |
1053752400000 | 1052.777134 |
1053838800000 | 1052.777134 |
1053925200000 | 1073.268934 |
1054011600000 | 1070.06121 |
1054098000000 | 1078.005855 |
1054184400000 | 1080.880821 |
1054270800000 | 1083.389759 |
1054357200000 | 1083.389759 |
1054443600000 | 1083.389759 |
1054530000000 | 1105.192267 |
1054616400000 | 1103.223666 |
1054702800000 | 1109.684809 |
1054789200000 | 1118.433352 |
1054875600000 | 1117.190872 |
1054962000000 | 1117.190872 |
1055048400000 | 1117.190872 |
1055134800000 | 1127.973067 |
1055221200000 | 1132.580406 |
1055307600000 | 1135.840261 |
1055394000000 | 1153.549599 |
1055480400000 | 1149.74017 |
1055566800000 | 1149.74017 |
1055653200000 | 1149.74017 |
1055739600000 | 1148.667285 |
1055826000000 | 1156.518917 |
1055912400000 | 1154.63963 |
1055998800000 | 1160.740077 |
1056085200000 | 1159.878872 |
1056171600000 | 1159.878872 |
1056258000000 | 1159.878872 |
1056344400000 | 1143.665309 |
1056430800000 | 1139.102194 |
1056517200000 | 1148.811898 |
1056603600000 | 1144.397795 |
1056690000000 | 1151.085978 |
1056776400000 | 1151.085978 |
1056862800000 | 1151.085978 |
1056949200000 | 1152.761855 |
1057035600000 | 1168.404473 |
1057122000000 | 1180.094486 |
1057208400000 | 1184.717349 |
1057294800000 | 1184.542075 |
1057381200000 | 1184.542075 |
1057467600000 | 1184.542075 |
1057554000000 | 1206.348758 |
1057640400000 | 1210.567666 |
1057726800000 | 1218.502127 |
1057813200000 | 1214.996843 |
1057899600000 | 1212.68763 |
1057986000000 | 1212.68763 |
1058072400000 | 1212.68763 |
1058158800000 | 1238.916188 |
1058245200000 | 1239.083625 |
1058331600000 | 1254.596598 |
1058418000000 | 1241.040931 |
1058504400000 | 1235.274139 |
1058590800000 | 1235.274139 |
1058677200000 | 1235.274139 |
1058763600000 | 1227.322843 |
1058850000000 | 1219.425575 |
1058936400000 | 1215.965773 |
1059022800000 | 1228.435325 |
1059109200000 | 1234.088769 |
1059195600000 | 1234.088769 |
1059282000000 | 1234.088769 |
1059368400000 | 1262.497753 |
1059454800000 | 1254.434163 |
1059541200000 | 1247.704966 |
1059627600000 | 1248.866631 |
1059714000000 | 1263.619852 |
1059800400000 | 1263.619852 |
1059886800000 | 1263.619852 |
1059973200000 | 1266.374107 |
1060059600000 | 1252.183533 |
1060146000000 | 1242.294477 |
1060232400000 | 1250.856234 |
1060318800000 | 1246.627371 |
1060405200000 | 1246.627371 |
1060491600000 | 1246.627371 |
1060578000000 | 1254.759493 |
1060664400000 | 1262.737345 |
1060750800000 | 1282.575127 |
1060837200000 | 1283.526056 |
1060923600000 | 1288.694654 |
1061010000000 | 1288.694654 |
1061096400000 | 1288.694654 |
1061182800000 | 1300.98538 |
1061269200000 | 1299.243526 |
1061355600000 | 1302.798348 |
1061442000000 | 1330.020341 |
1061528400000 | 1326.424614 |
1061614800000 | 1326.424614 |
1061701200000 | 1326.424614 |
1061787600000 | 1313.171354 |
1061874000000 | 1303.342294 |
1061960400000 | 1302.347076 |
1062046800000 | 1297.721251 |
1062133200000 | 1315.825144 |
1062219600000 | 1315.825144 |
1062306000000 | 1315.825144 |
1062392400000 | 1332.432784 |
1062478800000 | 1328.386694 |
1062565200000 | 1335.694733 |
1062651600000 | 1336.67675 |
1062738000000 | 1329.42707 |
1062824400000 | 1329.42707 |
1062910800000 | 1329.42707 |
1062997200000 | 1334.269114 |
1063083600000 | 1330.419628 |
1063170000000 | 1302.485649 |
1063256400000 | 1310.670439 |
1063342800000 | 1314.745591 |
1063429200000 | 1314.745591 |
1063515600000 | 1314.745591 |
1063602000000 | 1319.797804 |
1063688400000 | 1333.683582 |
1063774800000 | 1346.257678 |
1063861200000 | 1341.038483 |
1063947600000 | 1342.060189 |
1064034000000 | 1342.060189 |
1064120400000 | 1342.060189 |
1064206800000 | 1329.307001 |
1064293200000 | 1341.20645 |
1064379600000 | 1369.073102 |
1064466000000 | 1361.654173 |
1064552400000 | 1365.77289 |
1064638800000 | 1365.77289 |
1064725200000 | 1365.77289 |
1064811600000 | 1364.499865 |
1064898000000 | 1366.133267 |
1064984400000 | 1366.486654 |
1065070800000 | 1385.547163 |
1065157200000 | 1396.725524 |
1065243600000 | 1396.725524 |
1065330000000 | 1396.725524 |
1065416400000 | 1413.022355 |
1065502800000 | 1410.484913 |
1065589200000 | 1407.608591 |
1065675600000 | 1426.564754 |
1065762000000 | 1431.199896 |
1065848400000 | 1431.199896 |
1065934800000 | 1431.199896 |
1066021200000 | 1448.479587 |
1066107600000 | 1435.713467 |
1066194000000 | 1436.712216 |
1066280400000 | 1454.948332 |
1066366800000 | 1455.344523 |
1066453200000 | 1455.344523 |
1066539600000 | 1455.344523 |
1066626000000 | 1466.953473 |
1066712400000 | 1463.94601 |
1066798800000 | 1452.021752 |
1066885200000 | 1409.304173 |
1066971600000 | 1408.574447 |
1067058000000 | 1408.574447 |
1067144400000 | 1408.574447 |
1067234400000 | 1425.831996 |
1067320800000 | 1452.619218 |
1067407200000 | 1465.157295 |
1067493600000 | 1474.337668 |
1067580000000 | 1474.682687 |
1067666400000 | 1474.682687 |
1067752800000 | 1474.682687 |
1067839200000 | 1491.353086 |
1067925600000 | 1493.71698 |
1068012000000 | 1505.194118 |
1068098400000 | 1480.593841 |
1068184800000 | 1492.477451 |
1068271200000 | 1492.477451 |
1068357600000 | 1492.477451 |
1068444000000 | 1490.864328 |
1068530400000 | 1469.62762 |
1068616800000 | 1473.902386 |
1068703200000 | 1491.267372 |
1068789600000 | 1489.572942 |
1068876000000 | 1489.572942 |
1068962400000 | 1489.572942 |
1069048800000 | 1468.660667 |
1069135200000 | 1467.700543 |
1069221600000 | 1444.343107 |
1069308000000 | 1442.921185 |
1069394400000 | 1436.703374 |
1069480800000 | 1436.703374 |
1069567200000 | 1436.703374 |
1069653600000 | 1432.820613 |
1069740000000 | 1444.512551 |
1069826400000 | 1457.452042 |
1069912800000 | 1457.203012 |
1069999200000 | 1470.305705 |
1070085600000 | 1470.305705 |
1070172000000 | 1470.305705 |
1070258400000 | 1493.337225 |
1070344800000 | 1489.619831 |
1070431200000 | 1492.098122 |
1070517600000 | 1504.300984 |
1070604000000 | 1497.603572 |
1070690400000 | 1497.603572 |
1070776800000 | 1497.603572 |
1070863200000 | 1504.808056 |
1070949600000 | 1504.889693 |
1071036000000 | 1496.594751 |
1071122400000 | 1502.329783 |
1071208800000 | 1517.76923 |
1071295200000 | 1517.76923 |
1071381600000 | 1517.76923 |
1071468000000 | 1520.478934 |
1071554400000 | 1502.177507 |
1071640800000 | 1496.221838 |
1071727200000 | 1506.054367 |
1071813600000 | 1518.893393 |
1071900000000 | 1518.893393 |
1071986400000 | 1518.893393 |
1072072800000 | 1523.25018 |
1072159200000 | 1525.761344 |
1072245600000 | 1535.530129 |
1072332000000 | 1535.017055 |
1072418400000 | 1541.651292 |
1072504800000 | 1541.651292 |
1072591200000 | 1541.651292 |
1072677600000 | 1540.49807 |
1072764000000 | 1556.86621 |
1072850400000 | 1569.890821 |
1072936800000 | 1569.890821 |
1073023200000 | 1595.548483 |
1073109600000 | 1595.548483 |
1073196000000 | 1595.548483 |
1073282400000 | 1620.815515 |
1073368800000 | 1632.141635 |
1073455200000 | 1641.090065 |
1073541600000 | 1641.966232 |
1073628000000 | 1649.380887 |
1073714400000 | 1649.380887 |
1073800800000 | 1649.380887 |
1073887200000 | 1649.882217 |
1073973600000 | 1649.070872 |
1074060000000 | 1662.659628 |
1074146400000 | 1656.596703 |
1074232800000 | 1660.029165 |
1074319200000 | 1660.029165 |
1074405600000 | 1660.029165 |
1074492000000 | 1670.498498 |
1074578400000 | 1693.90337 |
1074664800000 | 1697.184365 |
1074751200000 | 1698.532637 |
1074837600000 | 1696.770223 |
1074924000000 | 1696.770223 |
1075010400000 | 1696.770223 |
1075096800000 | 1710.555168 |
1075183200000 | 1731.686984 |
1075269600000 | 1719.398516 |
1075356000000 | 1700.638998 |
1075442400000 | 1715.71666 |
1075528800000 | 1715.71666 |
1075615200000 | 1715.71666 |
1075701600000 | 1698.957016 |
1075788000000 | 1695.992776 |
1075874400000 | 1701.159069 |
1075960800000 | 1709.831166 |
1076047200000 | 1740.369196 |
1076133600000 | 1740.369196 |
1076220000000 | 1740.369196 |
1076306400000 | 1777.380805 |
1076392800000 | 1790.966275 |
1076479200000 | 1785.546463 |
1076565600000 | 1783.789648 |
1076652000000 | 1798.893323 |
1076738400000 | 1798.893323 |
1076824800000 | 1798.893323 |
1076911200000 | 1810.22883 |
1076997600000 | 1822.594412 |
1077084000000 | 1821.965076 |
1077170400000 | 1829.57219 |
1077256800000 | 1823.493576 |
1077343200000 | 1823.493576 |
1077429600000 | 1823.493576 |
1077516000000 | 1818.404558 |
1077602400000 | 1807.779857 |
1077688800000 | 1799.857237 |
1077775200000 | 1798.246978 |
1077861600000 | 1801.799493 |
1077948000000 | 1801.799493 |
1078034400000 | 1801.799493 |
1078120800000 | 1827.499123 |
1078207200000 | 1835.421541 |
1078293600000 | 1825.062194 |
1078380000000 | 1836.778325 |
1078466400000 | 1838.948907 |
1078552800000 | 1838.948907 |
1078639200000 | 1838.948907 |
1078725600000 | 1843.74757 |
1078812000000 | 1850.034277 |
1078898400000 | 1833.731085 |
1078984800000 | 1818.463136 |
1079071200000 | 1803.122106 |
1079157600000 | 1803.122106 |
1079244000000 | 1803.122106 |
1079330400000 | 1796.507424 |
1079416800000 | 1783.404132 |
1079503200000 | 1804.014491 |
1079589600000 | 1821.981857 |
1079676000000 | 1818.061015 |
1079762400000 | 1818.061015 |
1079848800000 | 1818.061015 |
1079935200000 | 1766.208221 |
1080021600000 | 1746.523899 |
1080108000000 | 1751.044098 |
1080194400000 | 1728.141858 |
1080280800000 | 1728.361217 |
1080367200000 | 1728.361217 |
1080453600000 | 1728.361217 |
1080540000000 | 1763.793835 |
1080626400000 | 1779.029389 |
1080712800000 | 1795.541571 |
1080799200000 | 1814.255309 |
1080885600000 | 1833.114043 |
1080972000000 | 1833.114043 |
1081058400000 | 1833.114043 |
1081141200000 | 1845.377817 |
1081227600000 | 1856.926183 |
1081314000000 | 1857.272472 |
1081400400000 | 1865.353992 |
1081486800000 | 1856.704389 |
1081573200000 | 1856.704389 |
1081659600000 | 1856.704389 |
1081746000000 | 1874.252398 |
1081832400000 | 1880.916488 |
1081918800000 | 1848.431138 |
1082005200000 | 1816.76969 |
1082091600000 | 1831.150082 |
1082178000000 | 1831.150082 |
1082264400000 | 1831.150082 |
1082350800000 | 1829.28785 |
1082437200000 | 1822.593667 |
1082523600000 | 1815.7914 |
1082610000000 | 1799.704144 |
1082696400000 | 1812.53247 |
1082782800000 | 1812.53247 |
1082869200000 | 1812.53247 |
1082955600000 | 1793.104013 |
1083042000000 | 1783.22244 |
1083128400000 | 1756.269278 |
1083214800000 | 1704.788431 |
1083301200000 | 1679.338087 |
1083387600000 | 1679.338087 |
1083474000000 | 1679.338087 |
1083560400000 | 1651.467718 |
1083646800000 | 1684.707076 |
1083733200000 | 1661.432288 |
1083819600000 | 1655.285665 |
1083906000000 | 1651.61859 |
1083992400000 | 1651.61859 |
1084078800000 | 1651.61859 |
1084165200000 | 1559.463337 |
1084251600000 | 1564.952818 |
1084338000000 | 1597.617306 |
1084424400000 | 1562.029266 |
1084510800000 | 1512.472152 |
1084597200000 | 1512.472152 |
1084683600000 | 1512.472152 |
1084770000000 | 1430.903826 |
1084856400000 | 1455.459851 |
1084942800000 | 1544.34959 |
1085029200000 | 1522.920726 |
1085115600000 | 1571.851656 |
1085202000000 | 1571.851656 |
1085288400000 | 1571.851656 |
1085374800000 | 1583.847467 |
1085461200000 | 1577.255615 |
1085547600000 | 1587.58159 |
1085634000000 | 1612.87029 |
1085720400000 | 1631.913577 |
1085806800000 | 1631.913577 |
1085893200000 | 1631.913577 |
1085979600000 | 1623.712267 |
1086066000000 | 1602.664838 |
1086152400000 | 1599.331204 |
1086238800000 | 1566.355616 |
1086325200000 | 1578.786788 |
1086411600000 | 1578.786788 |
1086498000000 | 1578.786788 |
1086584400000 | 1628.073949 |
1086670800000 | 1633.696604 |
1086757200000 | 1636.16113 |
1086843600000 | 1628.034828 |
1086930000000 | 1615.062234 |
1087016400000 | 1615.062234 |
1087102800000 | 1615.062234 |
1087189200000 | 1576.631002 |
1087275600000 | 1575.754168 |
1087362000000 | 1566.770765 |
1087448400000 | 1564.342477 |
1087534800000 | 1541.659246 |
1087621200000 | 1541.659246 |
1087707600000 | 1541.659246 |
1087794000000 | 1539.847187 |
1087880400000 | 1536.50593 |
1087966800000 | 1544.449306 |
1088053200000 | 1573.598157 |
1088139600000 | 1593.761127 |
1088226000000 | 1593.761127 |
1088312400000 | 1593.761127 |
1088398800000 | 1594.933821 |
1088485200000 | 1593.698278 |
1088571600000 | 1607.262723 |
1088658000000 | 1614.38794 |
1088744400000 | 1608.718981 |
1088830800000 | 1608.718981 |
1088917200000 | 1608.718981 |
1089003600000 | 1604.946285 |
1089090000000 | 1619.943704 |
1089176400000 | 1626.242046 |
1089262800000 | 1611.900831 |
1089349200000 | 1619.487993 |
1089435600000 | 1619.487993 |
1089522000000 | 1619.487993 |
1089608400000 | 1625.633615 |
1089694800000 | 1616.944784 |
1089781200000 | 1598.615438 |
1089867600000 | 1583.723004 |
1089954000000 | 1591.832206 |
1090040400000 | 1591.832206 |
1090126800000 | 1591.832206 |
1090213200000 | 1592.759454 |
1090299600000 | 1573.702055 |
1090386000000 | 1590.010499 |
1090472400000 | 1582.708033 |
1090558800000 | 1580.251629 |
1090645200000 | 1580.251629 |
1090731600000 | 1580.251629 |
1090818000000 | 1575.558784 |
1090904400000 | 1579.179 |
1090990800000 | 1583.004071 |
1091077200000 | 1582.372722 |
1091163600000 | 1597.014607 |
1091250000000 | 1597.014607 |
1091336400000 | 1597.014607 |
1091422800000 | 1584.954327 |
1091509200000 | 1584.721036 |
1091595600000 | 1570.610695 |
1091682000000 | 1599.799659 |
1091768400000 | 1598.233541 |
1091854800000 | 1598.233541 |
1091941200000 | 1598.233541 |
1092027600000 | 1599.721092 |
1092114000000 | 1600.155397 |
1092200400000 | 1587.632187 |
1092286800000 | 1587.092007 |
1092373200000 | 1588.866956 |
1092459600000 | 1588.866956 |
1092546000000 | 1588.866956 |
1092632400000 | 1583.449339 |
1092718800000 | 1584.760469 |
1092805200000 | 1592.295499 |
1092891600000 | 1621.200196 |
1092978000000 | 1624.450731 |
1093064400000 | 1624.450731 |
1093150800000 | 1624.450731 |
1093237200000 | 1632.18554 |
1093323600000 | 1638.456619 |
1093410000000 | 1648.94384 |
1093496400000 | 1664.463061 |
1093582800000 | 1666.361024 |
1093669200000 | 1666.361024 |
1093755600000 | 1666.361024 |
1093842000000 | 1657.963844 |
1093928400000 | 1672.159702 |
1094014800000 | 1702.089796 |
1094101200000 | 1717.392675 |
1094187600000 | 1710.550357 |
1094274000000 | 1710.550357 |
1094360400000 | 1710.550357 |
1094446800000 | 1721.466884 |
1094533200000 | 1733.982901 |
1094619600000 | 1742.787097 |
1094706000000 | 1742.366749 |
1094792400000 | 1748.435074 |
1094878800000 | 1748.435074 |
1094965200000 | 1748.435074 |
1095051600000 | 1768.375664 |
1095138000000 | 1778.686092 |
1095224400000 | 1777.742203 |
1095310800000 | 1796.879481 |
1095397200000 | 1783.469052 |
1095483600000 | 1783.469052 |
1095570000000 | 1783.469052 |
1095656400000 | 1792.471816 |
1095742800000 | 1807.068302 |
1095829200000 | 1796.092693 |
1095915600000 | 1781.141914 |
1096002000000 | 1773.176799 |
1096088400000 | 1773.176799 |
1096174800000 | 1773.176799 |
1096261200000 | 1757.773089 |
1096347600000 | 1757.502334 |
1096434000000 | 1752.204712 |
1096520400000 | 1767.407098 |
1096606800000 | 1779.725186 |
1096693200000 | 1779.725186 |
1096779600000 | 1779.725186 |
1096866000000 | 1812.20402 |
1096952400000 | 1815.326926 |
1097038800000 | 1802.353305 |
1097125200000 | 1809.998833 |
1097211600000 | 1813.615319 |
1097298000000 | 1813.615319 |
1097384400000 | 1813.615319 |
1097470800000 | 1815.4987 |
1097557200000 | 1790.76204 |
1097643600000 | 1791.415963 |
1097730000000 | 1764.081735 |
1097816400000 | 1770.002009 |
1097902800000 | 1770.002009 |
1097989200000 | 1770.002009 |
1098075600000 | 1760.672518 |
1098162000000 | 1770.542893 |
1098248400000 | 1756.179246 |
1098334800000 | 1757.557549 |
1098421200000 | 1760.005985 |
1098507600000 | 1760.005985 |
1098594000000 | 1760.005985 |
1098680400000 | 1744.077818 |
1098766800000 | 1742.941537 |
1098853200000 | 1744.869107 |
1098939600000 | 1770.411901 |
1099026000000 | 1765.320183 |
1099112400000 | 1765.320183 |
1099198800000 | 1765.320183 |
1099288800000 | 1759.689445 |
1099375200000 | 1788.360282 |
1099461600000 | 1812.710387 |
1099548000000 | 1819.001332 |
1099634400000 | 1842.276419 |
1099720800000 | 1842.276419 |
1099807200000 | 1842.276419 |
1099893600000 | 1831.175568 |
1099980000000 | 1836.437985 |
1100066400000 | 1854.215335 |
1100152800000 | 1851.478886 |
1100239200000 | 1872.465526 |
1100325600000 | 1872.465526 |
1100412000000 | 1872.465526 |
1100498400000 | 1877.425392 |
1100584800000 | 1861.975192 |
1100671200000 | 1885.285805 |
1100757600000 | 1884.03086 |
1100844000000 | 1892.328709 |
1100930400000 | 1892.328709 |
1101016800000 | 1892.328709 |
1101103200000 | 1877.291339 |
1101189600000 | 1905.850869 |
1101276000000 | 1913.872904 |
1101362400000 | 1918.153463 |
1101448800000 | 1912.775991 |
1101535200000 | 1912.775991 |
1101621600000 | 1912.775991 |
1101708000000 | 1920.201291 |
1101794400000 | 1915.862854 |
1101880800000 | 1928.123996 |
1101967200000 | 1947.710704 |
1102053600000 | 1942.604502 |
1102140000000 | 1942.604502 |
1102226400000 | 1942.604502 |
1102312800000 | 1949.331627 |
1102399200000 | 1935.879832 |
1102485600000 | 1919.356005 |
1102572000000 | 1905.983315 |
1102658400000 | 1887.935872 |
1102744800000 | 1887.935872 |
1102831200000 | 1887.935872 |
1102917600000 | 1898.299694 |
1103004000000 | 1919.729173 |
1103090400000 | 1946.063058 |
1103176800000 | 1952.360069 |
1103263200000 | 1959.705361 |
1103349600000 | 1959.705361 |
1103436000000 | 1959.705361 |
1103522400000 | 1964.035946 |
1103608800000 | 1970.345397 |
1103695200000 | 1958.900396 |
1103781600000 | 1958.361099 |
1103868000000 | 1968.53454 |
1103954400000 | 1968.53454 |
1104040800000 | 1968.53454 |
1104127200000 | 1973.255137 |
1104213600000 | 1983.066739 |
1104300000000 | 2000.883074 |
1104386400000 | 2003.700341 |
1104472800000 | 2024.434188 |
1104559200000 | 2024.434188 |
1104645600000 | 2024.434188 |
1104732000000 | 2035.267535 |
1104818400000 | 2023.670423 |
1104904800000 | 1997.868014 |
1104991200000 | 1997.697362 |
1105077600000 | 1982.398777 |
1105164000000 | 1982.398777 |
1105250400000 | 1982.398777 |
1105336800000 | 1972.375651 |
1105423200000 | 1977.00181 |
1105509600000 | 1963.761686 |
1105596000000 | 1980.057818 |
1105682400000 | 1981.849177 |
1105768800000 | 1981.849177 |
1105855200000 | 1981.849177 |
1105941600000 | 1999.845912 |
1106028000000 | 2011.286094 |
1106114400000 | 2023.843415 |
1106200800000 | 2006.106476 |
1106287200000 | 2000.165244 |
1106373600000 | 2000.165244 |
1106460000000 | 2000.165244 |
1106546400000 | 1995.916519 |
1106632800000 | 1992.39492 |
1106719200000 | 2005.050262 |
1106805600000 | 2003.631726 |
1106892000000 | 2018.710977 |
1106978400000 | 2018.710977 |
1107064800000 | 2018.710977 |
1107151200000 | 2033.157948 |
1107237600000 | 2029.944123 |
1107324000000 | 2045.597826 |
1107410400000 | 2045.895448 |
1107496800000 | 2050.205919 |
1107583200000 | 2050.205919 |
1107669600000 | 2050.205919 |
1107756000000 | 2062.643595 |
1107842400000 | 2064.021965 |
1107928800000 | 2063.00453 |
1108015200000 | 2060.519551 |
1108101600000 | 2070.617723 |
1108188000000 | 2070.617723 |
1108274400000 | 2070.617723 |
1108360800000 | 2093.525497 |
1108447200000 | 2096.853107 |
1108533600000 | 2108.874204 |
1108620000000 | 2104.558949 |
1108706400000 | 2118.013869 |
1108792800000 | 2118.013869 |
1108879200000 | 2118.013869 |
1108965600000 | 2143.628236 |
1109052000000 | 2145.759425 |
1109138400000 | 2142.644761 |
1109224800000 | 2159.702844 |
1109311200000 | 2175.325138 |
1109397600000 | 2175.325138 |
1109484000000 | 2175.325138 |
1109570400000 | 2183.997989 |
1109656800000 | 2187.817871 |
1109743200000 | 2188.139 |
1109829600000 | 2199.790179 |
1109916000000 | 2195.430392 |
1110002400000 | 2195.430392 |
1110088800000 | 2195.430392 |
1110175200000 | 2211.470346 |
1110261600000 | 2206.761855 |
1110348000000 | 2222.667528 |
1110434400000 | 2217.017356 |
1110520800000 | 2218.264223 |
1110607200000 | 2218.264223 |
1110693600000 | 2218.264223 |
1110780000000 | 2208.963805 |
1110866400000 | 2172.854796 |
1110952800000 | 2174.02874 |
1111039200000 | 2165.932869 |
1111125600000 | 2168.972752 |
1111212000000 | 2168.972752 |
1111298400000 | 2168.972752 |
1111384800000 | 2163.318185 |
1111471200000 | 2151.090822 |
1111557600000 | 2132.112512 |
1111644000000 | 2130.557576 |
1111730400000 | 2140.541568 |
1111816800000 | 2140.541568 |
1111903200000 | 2140.541568 |
1111989600000 | 2132.851693 |
1112076000000 | 2098.217755 |
1112162400000 | 2090.855662 |
1112248800000 | 2108.081359 |
1112335200000 | 2112.158847 |
1112421600000 | 2112.158847 |
1112508000000 | 2112.158847 |
1112590800000 | 2106.718831 |
1112677200000 | 2108.812169 |
1112763600000 | 2114.208541 |
1112850000000 | 2121.760874 |
1112936400000 | 2129.404299 |
1113022800000 | 2129.404299 |
1113109200000 | 2129.404299 |
1113195600000 | 2122.895608 |
1113282000000 | 2111.23559 |
1113368400000 | 2115.922213 |
1113454800000 | 2099.683872 |
1113541200000 | 2068.156492 |
1113627600000 | 2068.156492 |
1113714000000 | 2068.156492 |
1113800400000 | 2020.777988 |
1113886800000 | 2042.850385 |
1113973200000 | 2051.179688 |
1114059600000 | 2055.928513 |
1114146000000 | 2069.417666 |
1114232400000 | 2069.417666 |
1114318800000 | 2069.417666 |
1114405200000 | 2077.261646 |
1114491600000 | 2089.885744 |
1114578000000 | 2075.657416 |
1114664400000 | 2078.477768 |
1114750800000 | 2079.968409 |
1114837200000 | 2079.968409 |
1114923600000 | 2079.968409 |
1115010000000 | 2077.293361 |
1115096400000 | 2073.752155 |
1115182800000 | 2082.790741 |
1115269200000 | 2086.958528 |
1115355600000 | 2088.543019 |
1115442000000 | 2088.543019 |
1115528400000 | 2088.543019 |
1115614800000 | 2081.645128 |
1115701200000 | 2072.904553 |
1115787600000 | 2066.427263 |
1115874000000 | 2065.582705 |
1115960400000 | 2054.143303 |
1116046800000 | 2054.143303 |
1116133200000 | 2054.143303 |
1116219600000 | 2043.797651 |
1116306000000 | 2032.244226 |
1116392400000 | 2022.733848 |
1116478800000 | 2040.696815 |
1116565200000 | 2047.690466 |
1116651600000 | 2047.690466 |
1116738000000 | 2047.690466 |
1116824400000 | 2047.2181 |
1116910800000 | 2066.635896 |
1116997200000 | 2056.808089 |
1117083600000 | 2055.009912 |
1117170000000 | 2077.692586 |
1117256400000 | 2077.692586 |
1117342800000 | 2077.692586 |
1117429200000 | 2090.327871 |
1117515600000 | 2086.01761 |
1117602000000 | 2088.378977 |
1117688400000 | 2093.963846 |
1117774800000 | 2107.390806 |
1117861200000 | 2107.390806 |
1117947600000 | 2107.390806 |
1118034000000 | 2125.28423 |
1118120400000 | 2128.987227 |
1118206800000 | 2137.46583 |
1118293200000 | 2136.225055 |
1118379600000 | 2147.819933 |
1118466000000 | 2147.819933 |
1118552400000 | 2147.819933 |
1118638800000 | 2134.672828 |
1118725200000 | 2134.876421 |
1118811600000 | 2156.546761 |
1118898000000 | 2158.123071 |
1118984400000 | 2161.708401 |
1119070800000 | 2161.708401 |
1119157200000 | 2161.708401 |
1119243600000 | 2148.626495 |
1119330000000 | 2152.433361 |
1119416400000 | 2178.481152 |
1119502800000 | 2199.968017 |
1119589200000 | 2202.340865 |
1119675600000 | 2202.340865 |
1119762000000 | 2202.340865 |
1119848400000 | 2189.513465 |
1119934800000 | 2171.060709 |
1120021200000 | 2181.81707 |
1120107600000 | 2189.877112 |
1120194000000 | 2199.479878 |
1120280400000 | 2199.479878 |
1120366800000 | 2199.479878 |
1120453200000 | 2198.499221 |
1120539600000 | 2181.796029 |
1120626000000 | 2186.454454 |
1120712400000 | 2170.033711 |
1120798800000 | 2159.682676 |
1120885200000 | 2159.682676 |
1120971600000 | 2159.682676 |
1121058000000 | 2189.039782 |
1121144400000 | 2198.785497 |
1121230800000 | 2203.057809 |
1121317200000 | 2221.093327 |
1121403600000 | 2221.380249 |
1121490000000 | 2221.380249 |
1121576400000 | 2221.380249 |
1121662800000 | 2229.87492 |
1121749200000 | 2238.283082 |
1121835600000 | 2246.00224 |
1121922000000 | 2247.83365 |
1122008400000 | 2262.889809 |
1122094800000 | 2262.889809 |
1122181200000 | 2262.889809 |
1122267600000 | 2262.243114 |
1122354000000 | 2257.167573 |
1122440400000 | 2250.702313 |
1122526800000 | 2261.343556 |
1122613200000 | 2255.710042 |
1122699600000 | 2255.710042 |
1122786000000 | 2255.710042 |
1122872400000 | 2252.420513 |
1122958800000 | 2259.297562 |
1123045200000 | 2272.770681 |
1123131600000 | 2281.387194 |
1123218000000 | 2273.868643 |
1123304400000 | 2273.868643 |
1123390800000 | 2273.868643 |
1123477200000 | 2266.562626 |
1123563600000 | 2274.250421 |
1123650000000 | 2285.746646 |
1123736400000 | 2300.392622 |
1123822800000 | 2309.250137 |
1123909200000 | 2309.250137 |
1123995600000 | 2309.250137 |
1124082000000 | 2292.115502 |
1124168400000 | 2290.422789 |
1124254800000 | 2286.096739 |
1124341200000 | 2263.981622 |
1124427600000 | 2261.049005 |
1124514000000 | 2261.049005 |
1124600400000 | 2261.049005 |
1124686800000 | 2282.031025 |
1124773200000 | 2271.31059 |
1124859600000 | 2250.668259 |
1124946000000 | 2249.072793 |
1125032400000 | 2260.85573 |
1125118800000 | 2260.85573 |
1125205200000 | 2260.85573 |
1125291600000 | 2228.109139 |
1125378000000 | 2227.776981 |
1125464400000 | 2226.018291 |
1125550800000 | 2254.043354 |
1125637200000 | 2275.93036 |
1125723600000 | 2275.93036 |
1125810000000 | 2275.93036 |
1125896400000 | 2287.706842 |
1125982800000 | 2289.724102 |
1126069200000 | 2299.058937 |
1126155600000 | 2296.616861 |
1126242000000 | 2301.202996 |
1126328400000 | 2301.202996 |
1126414800000 | 2301.202996 |
1126501200000 | 2305.277395 |
1126587600000 | 2298.042351 |
1126674000000 | 2297.963834 |
1126760400000 | 2298.054877 |
1126846800000 | 2290.112198 |
1126933200000 | 2290.112198 |
1127019600000 | 2290.112198 |
1127106000000 | 2292.401499 |
1127192400000 | 2302.612148 |
1127278800000 | 2292.873301 |
1127365200000 | 2284.170641 |
1127451600000 | 2275.333398 |
1127538000000 | 2275.333398 |
1127624400000 | 2275.333398 |
1127710800000 | 2291.567898 |
1127797200000 | 2296.401316 |
1127883600000 | 2306.452609 |
1127970000000 | 2324.514393 |
1128056400000 | 2335.216368 |
1128142800000 | 2335.216368 |
1128229200000 | 2335.216368 |
1128315600000 | 2336.032075 |
1128402000000 | 2357.658065 |
1128488400000 | 2346.472553 |
1128574800000 | 2319.103993 |
1128661200000 | 2322.084184 |
1128747600000 | 2322.084184 |
1128834000000 | 2322.084184 |
1128920400000 | 2341.599406 |
1129006800000 | 2349.240811 |
1129093200000 | 2312.091867 |
1129179600000 | 2290.053838 |
1129266000000 | 2274.134894 |
1129352400000 | 2274.134894 |
1129438800000 | 2274.134894 |
1129525200000 | 2237.693175 |
1129611600000 | 2233.663163 |
1129698000000 | 2182.374215 |
1129784400000 | 2170.469209 |
1129870800000 | 2198.461543 |
1129957200000 | 2198.461543 |
1130043600000 | 2198.461543 |
1130130000000 | 2197.299873 |
1130216400000 | 2207.547523 |
1130302800000 | 2207.61531 |
1130389200000 | 2184.170318 |
1130475600000 | 2169.013459 |
1130562000000 | 2169.013459 |
1130648400000 | 2169.013459 |
1130738400000 | 2205.245758 |
1130824800000 | 2232.720192 |
1130911200000 | 2251.087044 |
1130997600000 | 2251.981181 |
1131084000000 | 2255.775483 |
1131170400000 | 2255.775483 |
1131256800000 | 2255.775483 |
1131343200000 | 2248.757653 |
1131429600000 | 2257.144549 |
1131516000000 | 2267.524372 |
1131602400000 | 2273.902282 |
1131688800000 | 2292.440497 |
1131775200000 | 2292.440497 |
1131861600000 | 2292.440497 |
1131948000000 | 2288.712177 |
1132034400000 | 2280.412307 |
1132120800000 | 2276.430804 |
1132207200000 | 2294.477444 |
1132293600000 | 2310.820229 |
1132380000000 | 2310.820229 |
1132466400000 | 2310.820229 |
1132552800000 | 2324.042006 |
1132639200000 | 2320.139636 |
1132725600000 | 2373.789264 |
1132812000000 | 2387.430456 |
1132898400000 | 2399.897718 |
1132984800000 | 2399.897718 |
1133071200000 | 2399.897718 |
1133157600000 | 2402.172744 |
1133244000000 | 2395.372402 |
1133330400000 | 2405.997583 |
1133416800000 | 2412.916593 |
1133503200000 | 2408.605155 |
1133589600000 | 2408.605155 |
1133676000000 | 2408.605155 |
1133762400000 | 2424.663334 |
1133848800000 | 2412.735879 |
1133935200000 | 2415.637374 |
1134021600000 | 2414.392771 |
1134108000000 | 2430.547136 |
1134194400000 | 2430.547136 |
1134280800000 | 2430.547136 |
1134367200000 | 2442.337437 |
1134453600000 | 2451.537793 |
1134540000000 | 2458.834788 |
1134626400000 | 2466.478942 |
1134712800000 | 2451.341513 |
1134799200000 | 2451.341513 |
1134885600000 | 2451.341513 |
1134972000000 | 2484.189111 |
1135058400000 | 2483.202886 |
1135144800000 | 2490.824823 |
1135231200000 | 2474.205124 |
1135317600000 | 2479.323081 |
1135404000000 | 2479.323081 |
1135490400000 | 2479.323081 |
1135576800000 | 2478.22098 |
1135663200000 | 2485.437446 |
1135749600000 | 2504.065395 |
1135836000000 | 2534.709824 |
1135922400000 | 2546.822274 |
1136008800000 | 2546.822274 |
1136095200000 | 2546.822274 |
1136181600000 | 2548.791058 |
1136268000000 | 2583.094673 |
1136354400000 | 2621.579828 |
1136440800000 | 2652.479966 |
1136527200000 | 2665.579873 |
1136613600000 | 2665.579873 |
1136700000000 | 2665.579873 |
1136786400000 | 2699.187989 |
1136872800000 | 2679.001977 |
1136959200000 | 2689.852535 |
1137045600000 | 2694.162104 |
1137132000000 | 2691.447491 |
1137218400000 | 2691.447491 |
1137304800000 | 2691.447491 |
1137391200000 | 2694.582908 |
1137477600000 | 2655.791802 |
1137564000000 | 2607.802238 |
1137650400000 | 2638.147949 |
1137736800000 | 2610.216264 |
1137823200000 | 2610.216264 |
1137909600000 | 2610.216264 |
1137996000000 | 2555.387846 |
1138082400000 | 2589.972374 |
1138168800000 | 2615.243363 |
1138255200000 | 2624.133802 |
1138341600000 | 2669.623527 |
1138428000000 | 2669.623527 |
1138514400000 | 2669.623527 |
1138600800000 | 2664.998366 |
1138687200000 | 2676.657538 |
1138773600000 | 2657.41704 |
1138860000000 | 2649.507773 |
1138946400000 | 2614.926074 |
1139032800000 | 2614.926074 |
1139119200000 | 2614.926074 |
1139205600000 | 2640.020429 |
1139292000000 | 2636.646708 |
1139378400000 | 2600.123402 |
1139464800000 | 2607.5807 |
1139551200000 | 2631.583803 |
1139637600000 | 2631.583803 |
1139724000000 | 2631.583803 |
1139810400000 | 2612.702042 |
1139896800000 | 2637.379161 |
1139983200000 | 2620.723289 |
1140069600000 | 2627.079012 |
1140156000000 | 2631.507253 |
1140242400000 | 2631.507253 |
1140328800000 | 2631.507253 |
1140415200000 | 2648.046583 |
1140501600000 | 2634.869977 |
1140588000000 | 2611.938225 |
1140674400000 | 2636.26079 |
1140760800000 | 2651.822784 |
1140847200000 | 2651.822784 |
1140933600000 | 2651.822784 |
1141020000000 | 2667.507656 |
1141106400000 | 2655.965752 |
1141192800000 | 2675.328772 |
1141279200000 | 2697.582699 |
1141365600000 | 2677.596341 |
1141452000000 | 2677.596341 |
1141538400000 | 2677.596341 |
1141624800000 | 2687.114321 |
1141711200000 | 2660.11878 |
1141797600000 | 2642.969907 |
1141884000000 | 2645.938244 |
1141970400000 | 2653.091875 |
1142056800000 | 2653.091875 |
1142143200000 | 2653.091875 |
1142229600000 | 2668.385763 |
1142316000000 | 2660.37741 |
1142402400000 | 2680.071093 |
1142488800000 | 2674.596897 |
1142575200000 | 2686.01293 |
1142661600000 | 2686.01293 |
1142748000000 | 2686.01293 |
1142834400000 | 2703.369023 |
1142920800000 | 2699.32051 |
1143007200000 | 2679.90744 |
1143093600000 | 2678.827877 |
1143180000000 | 2682.266028 |
1143266400000 | 2682.266028 |
1143352800000 | 2682.266028 |
1143439200000 | 2710.806834 |
1143525600000 | 2705.054145 |
1143612000000 | 2715.726836 |
1143698400000 | 2741.860704 |
1143784800000 | 2772.594138 |
1143871200000 | 2772.594138 |
1143957600000 | 2772.594138 |
1144040400000 | 2799.77493 |
1144126800000 | 2829.175835 |
1144213200000 | 2854.032357 |
1144299600000 | 2880.560157 |
1144386000000 | 2882.434762 |
1144472400000 | 2882.434762 |
1144558800000 | 2882.434762 |
1144645200000 | 2881.110177 |
1144731600000 | 2875.907293 |
1144818000000 | 2858.56162 |
1144904400000 | 2887.727039 |
1144990800000 | 2902.520742 |
1145077200000 | 2902.520742 |
1145163600000 | 2902.520742 |
1145250000000 | 2921.943583 |
1145336400000 | 2935.079607 |
1145422800000 | 2949.121473 |
1145509200000 | 2947.71849 |
1145595600000 | 2955.820477 |
1145682000000 | 2955.820477 |
1145768400000 | 2955.820477 |
1145854800000 | 2965.581472 |
1145941200000 | 2933.772192 |
1146027600000 | 2946.641886 |
1146114000000 | 2956.160391 |
1146200400000 | 2931.568672 |
1146286800000 | 2931.568672 |
1146373200000 | 2931.568672 |
1146459600000 | 2942.57406 |
1146546000000 | 2983.351921 |
1146632400000 | 3007.784743 |
1146718800000 | 2995.091446 |
1146805200000 | 2995.948075 |
1146891600000 | 2995.948075 |
1146978000000 | 2995.948075 |
1147064400000 | 3034.278485 |
1147150800000 | 3016.972404 |
1147237200000 | 3019.715406 |
1147323600000 | 3020.903832 |
1147410000000 | 3014.211945 |
1147496400000 | 3014.211945 |
1147582800000 | 3014.211945 |
1147669200000 | 2924.713517 |
1147755600000 | 2855.919091 |
1147842000000 | 2915.533091 |
1147928400000 | 2818.519265 |
1148014800000 | 2816.59873 |
1148101200000 | 2816.59873 |
1148187600000 | 2816.59873 |
1148274000000 | 2721.376725 |
1148360400000 | 2739.570138 |
1148446800000 | 2740.366499 |
1148533200000 | 2700.848809 |
1148619600000 | 2744.820038 |
1148706000000 | 2744.820038 |
1148792400000 | 2744.820038 |
1148878800000 | 2744.548923 |
1148965200000 | 2735.16855 |
1149051600000 | 2718.261919 |
1149138000000 | 2689.134531 |
1149224400000 | 2703.269017 |
1149310800000 | 2703.269017 |
1149397200000 | 2703.269017 |
1149483600000 | 2665.567707 |
1149570000000 | 2632.721887 |
1149656400000 | 2561.531633 |
1149742800000 | 2469.818973 |
1149829200000 | 2507.480954 |
1149915600000 | 2507.480954 |
1150002000000 | 2507.480954 |
1150088400000 | 2508.129339 |
1150174800000 | 2429.226221 |
1150261200000 | 2425.84609 |
1150347600000 | 2450.957141 |
1150434000000 | 2540.429127 |
1150520400000 | 2540.429127 |
1150606800000 | 2540.429127 |
1150693200000 | 2508.434245 |
1150779600000 | 2460.784295 |
1150866000000 | 2465.124903 |
1150952400000 | 2508.878642 |
1151038800000 | 2495.706377 |
1151125200000 | 2495.706377 |
1151211600000 | 2495.706377 |
1151298000000 | 2487.353639 |
1151384400000 | 2492.977755 |
1151470800000 | 2478.680885 |
1151557200000 | 2524.167124 |
1151643600000 | 2592.762035 |
1151730000000 | 2592.762035 |
1151816400000 | 2592.762035 |
1151902800000 | 2602.953753 |
1151989200000 | 2613.49443 |
1152075600000 | 2592.896163 |
1152162000000 | 2590.869374 |
1152248400000 | 2592.647098 |
1152334800000 | 2592.647098 |
1152421200000 | 2592.647098 |
1152507600000 | 2619.41095 |
1152594000000 | 2614.98075 |
1152680400000 | 2616.989949 |
1152766800000 | 2599.114592 |
1152853200000 | 2559.91214 |
1152939600000 | 2559.91214 |
1153026000000 | 2559.91214 |
1153112400000 | 2514.926798 |
1153198800000 | 2508.228459 |
1153285200000 | 2502.716148 |
1153371600000 | 2556.981813 |
1153458000000 | 2538.355842 |
1153544400000 | 2538.355842 |
1153630800000 | 2538.355842 |
1153717200000 | 2530.894153 |
1153803600000 | 2552.057545 |
1153890000000 | 2558.905998 |
1153976400000 | 2585.722551 |
1154062800000 | 2590.250124 |
1154149200000 | 2590.250124 |
1154235600000 | 2590.250124 |
1154322000000 | 2607.379834 |
1154408400000 | 2594.100566 |
1154494800000 | 2601.78575 |
1154581200000 | 2612.747799 |
1154667600000 | 2599.329353 |
1154754000000 | 2599.329353 |
1154840400000 | 2599.329353 |
1154926800000 | 2584.242403 |
1155013200000 | 2608.423331 |
1155099600000 | 2637.720854 |
1155186000000 | 2644.40955 |
1155272400000 | 2642.028396 |
1155358800000 | 2642.028396 |
1155445200000 | 2642.028396 |
1155531600000 | 2639.823861 |
1155618000000 | 2645.369235 |
1155704400000 | 2675.676371 |
1155790800000 | 2680.525019 |
1155877200000 | 2680.282178 |
1155963600000 | 2680.282178 |
1156050000000 | 2680.282178 |
1156136400000 | 2641.600892 |
1156222800000 | 2660.072171 |
1156309200000 | 2654.907337 |
1156395600000 | 2651.924442 |
1156482000000 | 2661.609123 |
1156568400000 | 2661.609123 |
1156654800000 | 2661.609123 |
1156741200000 | 2644.689174 |
1156827600000 | 2670.364631 |
1156914000000 | 2692.084964 |
1157000400000 | 2706.437007 |
1157086800000 | 2720.90198 |
1157173200000 | 2720.90198 |
1157259600000 | 2720.90198 |
1157346000000 | 2753.685554 |
1157432400000 | 2759.137621 |
1157518800000 | 2756.122987 |
1157605200000 | 2751.470973 |
1157691600000 | 2755.633501 |
1157778000000 | 2755.633501 |
1157864400000 | 2755.633501 |
1157950800000 | 2735.443422 |
1158037200000 | 2724.899798 |
1158123600000 | 2737.307892 |
1158210000000 | 2743.451082 |
1158296400000 | 2751.967818 |
1158382800000 | 2751.967818 |
1158469200000 | 2751.967818 |
1158555600000 | 2789.385638 |
1158642000000 | 2785.982786 |
1158728400000 | 2785.766334 |
1158814800000 | 2803.288374 |
1158901200000 | 2784.780986 |
1158987600000 | 2784.780986 |
1159074000000 | 2784.780986 |
1159160400000 | 2789.741624 |
1159246800000 | 2770.778779 |
1159333200000 | 2800.544993 |
1159419600000 | 2799.200667 |
1159506000000 | 2812.13728 |
1159592400000 | 2812.13728 |
1159678800000 | 2812.13728 |
1159765200000 | 2818.089697 |
1159851600000 | 2830.281045 |
1159938000000 | 2812.850265 |
1160024400000 | 2829.163342 |
1160110800000 | 2838.583106 |
1160197200000 | 2838.583106 |
1160283600000 | 2838.583106 |
1160370000000 | 2783.14411 |
1160456400000 | 2801.992465 |
1160542800000 | 2802.534142 |
1160629200000 | 2815.674985 |
1160715600000 | 2834.058922 |
1160802000000 | 2834.058922 |
1160888400000 | 2834.058922 |
1160974800000 | 2836.666515 |
1161061200000 | 2831.397437 |
1161147600000 | 2832.04758 |
1161234000000 | 2833.058248 |
1161320400000 | 2850.013562 |
1161406800000 | 2850.013562 |
1161493200000 | 2850.013562 |
1161579600000 | 2851.517421 |
1161666000000 | 2858.865571 |
1161752400000 | 2862.018285 |
1161838800000 | 2872.919594 |
1161925200000 | 2865.042478 |
1162011600000 | 2865.042478 |
1162098000000 | 2865.042478 |
1162188000000 | 2852.351547 |
1162274400000 | 2875.512239 |
1162360800000 | 2908.171529 |
1162447200000 | 2929.428389 |
1162533600000 | 2944.704025 |
1162620000000 | 2944.704025 |
1162706400000 | 2944.704025 |
1162792800000 | 2940.361981 |
1162879200000 | 2969.938322 |
1162965600000 | 2952.776706 |
1163052000000 | 2956.600366 |
1163138400000 | 2966.743916 |
1163224800000 | 2966.743916 |
1163311200000 | 2966.743916 |
1163397600000 | 2965.690405 |
1163484000000 | 2982.550626 |
1163570400000 | 2981.773418 |
1163656800000 | 2988.199886 |
1163743200000 | 2995.414093 |
1163829600000 | 2995.414093 |
1163916000000 | 2995.414093 |
1164002400000 | 2967.306098 |
1164088800000 | 2994.676823 |
1164175200000 | 3031.208406 |
1164261600000 | 3044.870662 |
1164348000000 | 3085.04656 |
1164434400000 | 3085.04656 |
1164520800000 | 3085.04656 |
1164607200000 | 3095.003218 |
1164693600000 | 3065.70393 |
1164780000000 | 3084.924139 |
1164866400000 | 3121.832569 |
1164952800000 | 3131.270724 |
1165039200000 | 3131.270724 |
1165125600000 | 3131.270724 |
1165212000000 | 3133.656346 |
1165298400000 | 3151.40107 |
1165384800000 | 3158.038699 |
1165471200000 | 3165.487606 |
1165557600000 | 3136.111201 |
1165644000000 | 3136.111201 |
1165730400000 | 3136.111201 |
1165816800000 | 3125.372033 |
1165903200000 | 3092.868339 |
1165989600000 | 3091.231322 |
1166076000000 | 3127.189518 |
1166162400000 | 3142.908623 |
1166248800000 | 3142.908623 |
1166335200000 | 3142.908623 |
1166421600000 | 3151.113211 |
1166508000000 | 3119.080623 |
1166594400000 | 3144.966978 |
1166680800000 | 3130.522841 |
1166767200000 | 3147.665933 |
1166853600000 | 3147.665933 |
1166940000000 | 3147.665933 |
1167026400000 | 3151.117232 |
1167112800000 | 3154.895895 |
1167199200000 | 3176.36113 |
1167285600000 | 3202.614685 |
1167372000000 | 3236.664112 |
1167458400000 | 3236.664112 |
1167544800000 | 3236.664112 |
1167631200000 | 3236.664112 |
1167717600000 | 3252.309949 |
1167804000000 | 3255.573199 |
1167890400000 | 3211.379035 |
1167976800000 | 3209.192408 |
1168063200000 | 3209.192408 |
1168149600000 | 3209.192408 |
1168236000000 | 3191.463333 |
1168322400000 | 3208.906958 |
1168408800000 | 3169.154421 |
1168495200000 | 3165.129081 |
1168581600000 | 3214.144928 |
1168668000000 | 3214.144928 |
1168754400000 | 3214.144928 |
1168840800000 | 3252.485669 |
1168927200000 | 3257.633623 |
1169013600000 | 3263.094493 |
1169100000000 | 3285.376664 |
1169186400000 | 3266.3382 |
1169272800000 | 3266.3382 |
1169359200000 | 3266.3382 |
1169445600000 | 3285.409427 |
1169532000000 | 3272.798097 |
1169618400000 | 3296.736542 |
1169704800000 | 3284.748089 |
1169791200000 | 3265.796968 |
1169877600000 | 3265.796968 |
1169964000000 | 3265.796968 |
1170050400000 | 3264.375613 |
1170136800000 | 3270.422378 |
1170223200000 | 3238.329771 |
1170309600000 | 3275.635289 |
1170396000000 | 3318.394041 |
1170482400000 | 3318.394041 |
1170568800000 | 3318.394041 |
1170655200000 | 3320.193605 |
1170741600000 | 3345.590817 |
1170828000000 | 3353.171422 |
1170914400000 | 3387.296694 |
1171000800000 | 3382.640628 |
1171087200000 | 3382.640628 |
1171173600000 | 3382.640628 |
1171260000000 | 3334.190962 |
1171346400000 | 3320.037821 |
1171432800000 | 3355.756639 |
1171519200000 | 3406.193244 |
1171605600000 | 3398.892099 |
1171692000000 | 3398.892099 |
1171778400000 | 3398.892099 |
1171864800000 | 3395.890984 |
1171951200000 | 3386.808179 |
1172037600000 | 3414.389903 |
1172124000000 | 3416.512103 |
1172210400000 | 3419.576783 |
1172296800000 | 3419.576783 |
1172383200000 | 3419.576783 |
1172469600000 | 3442.949925 |
1172556000000 | 3407.582854 |
1172642400000 | 3325.272076 |
1172728800000 | 3306.794543 |
1172815200000 | 3290.564406 |
1172901600000 | 3290.564406 |
1172988000000 | 3290.564406 |
1173074400000 | 3144.043272 |
1173160800000 | 3222.744839 |
1173247200000 | 3250.249149 |
1173333600000 | 3311.837996 |
1173420000000 | 3311.915893 |
1173506400000 | 3311.915893 |
1173592800000 | 3311.915893 |
1173675600000 | 3347.357035 |
1173762000000 | 3350.263846 |
1173848400000 | 3277.857759 |
1173934800000 | 3318.951746 |
1174021200000 | 3313.514238 |
1174107600000 | 3313.514238 |
1174194000000 | 3313.514238 |
1174280400000 | 3338.676186 |
1174366800000 | 3348.716315 |
1174453200000 | 3378.239551 |
1174539600000 | 3421.322634 |
1174626000000 | 3428.428039 |
1174712400000 | 3428.428039 |
1174798800000 | 3428.428039 |
1174885200000 | 3458.534055 |
1174971600000 | 3475.902076 |
1175058000000 | 3463.258945 |
1175144400000 | 3487.72691 |
1175230800000 | 3508.511298 |
1175317200000 | 3508.511298 |
1175403600000 | 3508.511298 |
1175490000000 | 3523.667286 |
1175576400000 | 3553.091445 |
1175662800000 | 3598.304267 |
1175749200000 | 3624.913424 |
1175835600000 | 3629.645203 |
1175922000000 | 3629.645203 |
1176008400000 | 3629.645203 |
1176094800000 | 3682.310472 |
1176181200000 | 3691.792633 |
1176267600000 | 3689.814217 |
1176354000000 | 3710.478665 |
1176440400000 | 3729.93127 |
1176526800000 | 3729.93127 |
1176613200000 | 3729.93127 |
1176699600000 | 3762.021974 |
1176786000000 | 3723.154764 |
1176872400000 | 3745.805115 |
1176958800000 | 3695.988943 |
1177045200000 | 3770.90599 |
1177131600000 | 3770.90599 |
1177218000000 | 3770.90599 |
1177304400000 | 3778.788532 |
1177390800000 | 3798.089021 |
1177477200000 | 3797.294705 |
1177563600000 | 3801.223443 |
1177650000000 | 3798.262898 |
1177736400000 | 3798.262898 |
1177822800000 | 3798.262898 |
1177909200000 | 3798.276463 |
1177995600000 | 3795.618823 |
1178082000000 | 3828.547614 |
1178168400000 | 3861.749754 |
1178254800000 | 3903.992778 |
1178341200000 | 3903.992778 |
1178427600000 | 3903.992778 |
1178514000000 | 3947.429914 |
1178600400000 | 3905.936016 |
1178686800000 | 3917.763372 |
1178773200000 | 3933.724493 |
1178859600000 | 3917.650265 |
1178946000000 | 3917.650265 |
1179032400000 | 3917.650265 |
1179118800000 | 3932.645946 |
1179205200000 | 3886.210667 |
1179291600000 | 3911.419914 |
1179378000000 | 3914.783753 |
1179464400000 | 3906.620779 |
1179550800000 | 3906.620779 |
1179637200000 | 3906.620779 |
1179723600000 | 3934.631566 |
1179810000000 | 3942.257156 |
1179896400000 | 3962.124212 |
1179982800000 | 3945.509867 |
1180069200000 | 3955.46521 |
1180155600000 | 3955.46521 |
1180242000000 | 3955.46521 |
1180328400000 | 3990.117365 |
1180414800000 | 4004.388609 |
1180501200000 | 3983.911291 |
1180587600000 | 4027.330759 |
1180674000000 | 4068.22243 |
1180760400000 | 4068.22243 |
1180846800000 | 4068.22243 |
1180933200000 | 4097.521249 |
1181019600000 | 4125.188832 |
1181106000000 | 4115.391454 |
1181192400000 | 4168.543673 |
1181278800000 | 4136.61702 |
1181365200000 | 4136.61702 |
1181451600000 | 4136.61702 |
1181538000000 | 4155.046997 |
1181624400000 | 4191.629212 |
1181710800000 | 4192.56307 |
1181797200000 | 4252.294911 |
1181883600000 | 4276.70215 |
1181970000000 | 4276.70215 |
1182056400000 | 4276.70215 |
1182142800000 | 4323.019825 |
1182229200000 | 4344.592958 |
1182315600000 | 4308.865704 |
1182402000000 | 4356.062138 |
1182488400000 | 4348.319792 |
1182574800000 | 4348.319792 |
1182661200000 | 4348.319792 |
1182747600000 | 4325.839804 |
1182834000000 | 4291.973723 |
1182920400000 | 4287.313589 |
1183006800000 | 4325.990853 |
1183093200000 | 4345.531524 |
1183179600000 | 4345.531524 |
1183266000000 | 4345.531524 |
1183352400000 | 4382.524524 |
1183438800000 | 4435.515256 |
1183525200000 | 4470.42118 |
1183611600000 | 4495.336831 |
1183698000000 | 4525.5101 |
1183784400000 | 4525.5101 |
1183870800000 | 4525.5101 |
1183957200000 | 4562.196971 |
1184043600000 | 4580.812836 |
1184130000000 | 4574.176433 |
1184216400000 | 4627.863968 |
1184302800000 | 4677.468747 |
1184389200000 | 4677.468747 |
1184475600000 | 4677.468747 |
1184562000000 | 4655.803126 |
1184648400000 | 4670.807021 |
1184734800000 | 4666.62945 |
1184821200000 | 4700.251911 |
1184907600000 | 4774.94051 |
1184994000000 | 4774.94051 |
1185080400000 | 4774.94051 |
1185166800000 | 4806.861994 |
1185253200000 | 4797.466142 |
1185339600000 | 4826.606431 |
1185426000000 | 4799.375878 |
1185512400000 | 4658.925747 |
1185598800000 | 4658.925747 |
1185685200000 | 4658.925747 |
1185771600000 | 4626.616253 |
1185858000000 | 4682.257915 |
1185944400000 | 4515.85902 |
1186030800000 | 4484.350094 |
1186117200000 | 4530.011719 |
1186203600000 | 4530.011719 |
1186290000000 | 4530.011719 |
1186376400000 | 4448.774698 |
1186462800000 | 4433.719959 |
1186549200000 | 4535.448591 |
1186635600000 | 4536.782248 |
1186722000000 | 4415.494133 |
1186808400000 | 4415.494133 |
1186894800000 | 4415.494133 |
1186981200000 | 4410.01882 |
1187067600000 | 4347.580263 |
1187154000000 | 4230.442077 |
1187240400000 | 3955.315192 |
1187326800000 | 3868.646564 |
1187413200000 | 3868.646564 |
1187499600000 | 3868.646564 |
1187586000000 | 4116.676364 |
1187672400000 | 4071.259606 |
1187758800000 | 4145.128472 |
1187845200000 | 4242.081947 |
1187931600000 | 4250.175454 |
1188018000000 | 4250.175454 |
1188104400000 | 4250.175454 |
1188190800000 | 4308.238797 |
1188277200000 | 4308.990972 |
1188363600000 | 4302.6579 |
1188450000000 | 4316.852044 |
1188536400000 | 4406.838176 |
1188622800000 | 4406.838176 |
1188709200000 | 4406.838176 |
1188795600000 | 4417.29974 |
1188882000000 | 4409.599918 |
1188968400000 | 4416.499499 |
1189054800000 | 4466.127188 |
1189141200000 | 4459.302895 |
1189227600000 | 4459.302895 |
1189314000000 | 4459.302895 |
1189400400000 | 4407.780596 |
1189486800000 | 4441.773132 |
1189573200000 | 4450.626767 |
1189659600000 | 4489.053542 |
1189746000000 | 4515.020317 |
1189832400000 | 4515.020317 |
1189918800000 | 4515.020317 |
1190005200000 | 4466.950628 |
1190091600000 | 4435.883968 |
1190178000000 | 4517.8311 |
1190264400000 | 4521.354683 |
1190350800000 | 4559.853087 |
1190437200000 | 4559.853087 |
1190523600000 | 4559.853087 |
1190610000000 | 4604.151118 |
1190696400000 | 4596.399274 |
1190782800000 | 4624.916574 |
1190869200000 | 4708.17635 |
1190955600000 | 4735.515131 |
1191042000000 | 4735.515131 |
1191128400000 | 4735.515131 |
1191214800000 | 4792.020882 |
1191301200000 | 4814.642682 |
1191387600000 | 4789.415885 |
1191474000000 | 4797.111912 |
1191560400000 | 4796.644708 |
1191646800000 | 4796.644708 |
1191733200000 | 4796.644708 |
1191819600000 | 4746.913029 |
1191906000000 | 4739.659024 |
1191992400000 | 4770.087183 |
1192078800000 | 4825.645924 |
1192165200000 | 4759.979237 |
1192251600000 | 4759.979237 |
1192338000000 | 4759.979237 |
1192424400000 | 4781.153057 |
1192510800000 | 4723.035168 |
1192597200000 | 4709.282412 |
1192683600000 | 4727.698923 |
1192770000000 | 4666.722132 |
1192856400000 | 4666.722132 |
1192942800000 | 4666.722132 |
1193029200000 | 4538.94302 |
1193115600000 | 4647.083814 |
1193202000000 | 4616.415418 |
1193288400000 | 4662.621971 |
1193374800000 | 4746.83813 |
1193461200000 | 4746.83813 |
1193547600000 | 4746.83813 |
1193634000000 | 4814.193956 |
1193720400000 | 4788.546379 |
1193806800000 | 4809.195937 |
1193893200000 | 4808.850242 |
1193979600000 | 4729.167224 |
1194066000000 | 4729.167224 |
1194152400000 | 4729.167224 |
1194242400000 | 4697.760161 |
1194328800000 | 4738.16868 |
1194415200000 | 4708.85486 |
1194501600000 | 4609.821244 |
1194588000000 | 4589.901823 |
1194674400000 | 4589.901823 |
1194760800000 | 4589.901823 |
1194847200000 | 4444.201498 |
1194933600000 | 4452.949763 |
1195020000000 | 4530.617768 |
1195106400000 | 4499.982496 |
1195192800000 | 4466.632535 |
1195279200000 | 4466.632535 |
1195365600000 | 4466.632535 |
1195452000000 | 4456.083054 |
1195538400000 | 4450.979601 |
1195624800000 | 4308.65719 |
1195711200000 | 4245.840834 |
1195797600000 | 4215.140482 |
1195884000000 | 4215.140482 |
1195970400000 | 4215.140482 |
1196056800000 | 4309.982659 |
1196143200000 | 4290.856969 |
1196229600000 | 4303.397009 |
1196316000000 | 4384.307539 |
1196402400000 | 4467.745343 |
1196488800000 | 4467.745343 |
1196575200000 | 4467.745343 |
1196661600000 | 4471.902005 |
1196748000000 | 4504.685587 |
1196834400000 | 4541.997595 |
1196920800000 | 4531.133358 |
1197007200000 | 4510.328686 |
1197093600000 | 4510.328686 |
1197180000000 | 4510.328686 |
1197266400000 | 4458.873237 |
1197352800000 | 4482.11063 |
1197439200000 | 4466.060442 |
1197525600000 | 4415.273947 |
1197612000000 | 4385.077796 |
1197698400000 | 4385.077796 |
1197784800000 | 4385.077796 |
1197871200000 | 4227.429918 |
1197957600000 | 4222.912999 |
1198044000000 | 4262.192126 |
1198130400000 | 4222.237247 |
1198216800000 | 4271.408391 |
1198303200000 | 4271.408391 |
1198389600000 | 4271.408391 |
1198476000000 | 4340.785345 |
1198562400000 | 4345.763607 |
1198648800000 | 4362.855223 |
1198735200000 | 4390.422133 |
1198821600000 | 4438.683053 |
1198908000000 | 4438.683053 |
1198994400000 | 4438.683053 |
1199080800000 | 4523.761854 |
1199167200000 | 4531.021396 |
1199253600000 | 4487.774435 |
1199340000000 | 4453.519099 |
1199426400000 | 4466.72532 |
1199512800000 | 4466.72532 |
1199599200000 | 4466.72532 |
1199685600000 | 4385.27535 |
1199772000000 | 4354.522393 |
1199858400000 | 4367.636708 |
1199944800000 | 4324.287215 |
1200031200000 | 4308.295644 |
1200117600000 | 4308.295644 |
1200204000000 | 4308.295644 |
1200290400000 | 4290.495915 |
1200376800000 | 4254.898604 |
1200463200000 | 4107.463119 |
1200549600000 | 4142.180533 |
1200636000000 | 4128.534308 |
1200722400000 | 4128.534308 |
1200808800000 | 4128.534308 |
1200895200000 | 3924.599193 |
1200981600000 | 3647.197417 |
1201068000000 | 3741.463055 |
1201154400000 | 3760.464333 |
1201240800000 | 3921.15306 |
1201327200000 | 3921.15306 |
1201413600000 | 3921.15306 |
1201500000000 | 3815.018942 |
1201586400000 | 3837.130452 |
1201672800000 | 3769.310442 |
1201759200000 | 3789.497327 |
1201845600000 | 3823.952619 |
1201932000000 | 3823.952619 |
1202018400000 | 3823.952619 |
1202104800000 | 3922.024532 |
1202191200000 | 3919.571682 |
1202277600000 | 3878.156693 |
1202364000000 | 3866.809513 |
1202450400000 | 3854.594977 |
1202536800000 | 3854.594977 |
1202623200000 | 3854.594977 |
1202709600000 | 3781.086293 |
1202796000000 | 3790.612426 |
1202882400000 | 3798.731611 |
1202968800000 | 3923.21506 |
1203055200000 | 3956.450279 |
1203141600000 | 3956.450279 |
1203228000000 | 3956.450279 |
1203314400000 | 3966.575043 |
1203400800000 | 4019.58671 |
1203487200000 | 3963.705652 |
1203573600000 | 3999.331769 |
1203660000000 | 3988.707695 |
1203746400000 | 3988.707695 |
1203832800000 | 3988.707695 |
1203919200000 | 4003.384721 |
1204005600000 | 4016.094579 |
1204092000000 | 4080.766786 |
1204178400000 | 4087.349551 |
1204264800000 | 4087.042229 |
1204351200000 | 4087.042229 |
1204437600000 | 4087.042229 |
1204524000000 | 3980.331056 |
1204610400000 | 3986.674735 |
1204696800000 | 3959.383408 |
1204783200000 | 3999.218333 |
1204869600000 | 3903.624636 |
1204956000000 | 3903.624636 |
1205042400000 | 3903.624636 |
1205125200000 | 3811.351516 |
1205211600000 | 3841.401537 |
1205298000000 | 3871.862853 |
1205384400000 | 3762.937597 |
1205470800000 | 3728.604263 |
1205557200000 | 3728.604263 |
1205643600000 | 3728.604263 |
1205730000000 | 3587.470703 |
1205816400000 | 3617.564884 |
1205902800000 | 3634.901131 |
1205989200000 | 3605.889759 |
1206075600000 | 3639.238331 |
1206162000000 | 3639.238331 |
1206248400000 | 3639.238331 |
1206334800000 | 3707.269438 |
1206421200000 | 3812.294666 |
1206507600000 | 3850.915811 |
1206594000000 | 3865.816237 |
1206680400000 | 3916.588538 |
1206766800000 | 3916.588538 |
1206853200000 | 3916.588538 |
1206939600000 | 3905.960441 |
1207026000000 | 3898.169303 |
1207112400000 | 3953.698097 |
1207198800000 | 3961.702868 |
1207285200000 | 3969.10695 |
1207371600000 | 3969.10695 |
1207458000000 | 3969.10695 |
1207544400000 | 4010.651022 |
1207630800000 | 3974.326684 |
1207717200000 | 3953.443649 |
1207803600000 | 3997.650974 |
1207890000000 | 4006.698271 |
1207976400000 | 4006.698271 |
1208062800000 | 4006.698271 |
1208149200000 | 3949.035618 |
1208235600000 | 3980.765114 |
1208322000000 | 4018.063439 |
1208408400000 | 4036.761059 |
1208494800000 | 4030.0558 |
1208581200000 | 4030.0558 |
1208667600000 | 4030.0558 |
1208754000000 | 4098.575545 |
1208840400000 | 4107.464216 |
1208926800000 | 4139.674137 |
1209013200000 | 4132.6533 |
1209099600000 | 4125.325171 |
1209186000000 | 4125.325171 |
1209272400000 | 4125.325171 |
1209358800000 | 4126.65362 |
1209445200000 | 4091.226098 |
1209531600000 | 4111.640812 |
1209618000000 | 4111.170474 |
1209704400000 | 4148.038394 |
1209790800000 | 4148.038394 |
1209877200000 | 4148.038394 |
1209963600000 | 4162.211874 |
1210050000000 | 4157.102169 |
1210136400000 | 4149.120617 |
1210222800000 | 4109.723926 |
1210309200000 | 4084.151388 |
1210395600000 | 4084.151388 |
1210482000000 | 4084.151388 |
1210568400000 | 4072.45499 |
1210654800000 | 4082.697165 |
1210741200000 | 4067.228496 |
1210827600000 | 4102.783997 |
1210914000000 | 4152.13374 |
1211000400000 | 4152.13374 |
1211086800000 | 4152.13374 |
1211173200000 | 4151.080094 |
1211259600000 | 4108.890982 |
1211346000000 | 4108.63795 |
1211432400000 | 4082.339401 |
1211518800000 | 4038.462216 |
1211605200000 | 4038.462216 |
1211691600000 | 4038.462216 |
1211778000000 | 3961.543469 |
1211864400000 | 3964.051186 |
1211950800000 | 3952.340954 |
1212037200000 | 3992.69136 |
1212123600000 | 3992.687181 |
1212210000000 | 3992.687181 |
1212296400000 | 3992.687181 |
1212382800000 | 4003.677214 |
1212469200000 | 3989.8907 |
1212555600000 | 3975.742278 |
1212642000000 | 3990.809489 |
1212728400000 | 4001.799249 |
1212814800000 | 4001.799249 |
1212901200000 | 4001.799249 |
1212987600000 | 3947.776503 |
1213074000000 | 3882.073811 |
1213160400000 | 3863.029909 |
1213246800000 | 3778.125957 |
1213333200000 | 3746.915473 |
1213419600000 | 3746.915473 |
1213506000000 | 3746.915473 |
1213592400000 | 3782.343782 |
1213678800000 | 3802.716024 |
1213765200000 | 3813.767817 |
1213851600000 | 3756.930077 |
1213938000000 | 3714.274871 |
1214024400000 | 3714.274871 |
1214110800000 | 3714.274871 |
1214197200000 | 3653.224203 |
1214283600000 | 3609.807828 |
1214370000000 | 3635.178318 |
1214456400000 | 3645.320312 |
1214542800000 | 3557.605763 |
1214629200000 | 3557.605763 |
1214715600000 | 3557.605763 |
1214802000000 | 3507.889118 |
1214888400000 | 3448.846301 |
1214974800000 | 3422.408206 |
1215061200000 | 3399.673433 |
1215147600000 | 3368.365327 |
1215234000000 | 3368.365327 |
1215320400000 | 3368.365327 |
1215406800000 | 3389.487852 |
1215493200000 | 3322.046348 |
1215579600000 | 3369.530904 |
1215666000000 | 3392.187772 |
1215752400000 | 3442.762725 |
1215838800000 | 3442.762725 |
1215925200000 | 3442.762725 |
1216011600000 | 3427.276427 |
1216098000000 | 3332.802856 |
1216184400000 | 3306.994276 |
1216270800000 | 3355.011391 |
1216357200000 | 3324.946698 |
1216443600000 | 3324.946698 |
1216530000000 | 3324.946698 |
1216616400000 | 3391.790488 |
1216702800000 | 3406.868223 |
1216789200000 | 3483.642353 |
1216875600000 | 3499.313683 |
1216962000000 | 3466.519178 |
1217048400000 | 3466.519178 |
1217134800000 | 3466.519178 |
1217221200000 | 3481.248846 |
1217307600000 | 3410.83924 |
1217394000000 | 3431.446452 |
1217480400000 | 3416.077468 |
1217566800000 | 3374.767417 |
1217653200000 | 3374.767417 |
1217739600000 | 3374.767417 |
1217826000000 | 3338.608607 |
1217912400000 | 3300.091466 |
1217998800000 | 3345.206162 |
1218085200000 | 3323.386993 |
1218171600000 | 3313.147996 |
1218258000000 | 3313.147996 |
1218344400000 | 3313.147996 |
1218430800000 | 3326.119276 |
1218517200000 | 3309.564459 |
1218603600000 | 3300.340775 |
1218690000000 | 3303.123809 |
1218776400000 | 3284.665113 |
1218862800000 | 3284.665113 |
1218949200000 | 3284.665113 |
1219035600000 | 3241.601652 |
1219122000000 | 3196.123646 |
1219208400000 | 3205.056363 |
1219294800000 | 3148.57806 |
1219381200000 | 3122.856551 |
1219467600000 | 3122.856551 |
1219554000000 | 3122.856551 |
1219640400000 | 3124.695797 |
1219726800000 | 3083.331948 |
1219813200000 | 3116.027759 |
1219899600000 | 3091.185469 |
1219986000000 | 3127.110506 |
1220072400000 | 3127.110506 |
1220158800000 | 3127.110506 |
1220245200000 | 3041.860594 |
1220331600000 | 2992.992106 |
1220418000000 | 2950.314399 |
1220504400000 | 2921.244327 |
1220590800000 | 2892.777523 |
1220677200000 | 2892.777523 |
1220763600000 | 2892.777523 |
1220850000000 | 3019.487732 |
1220936400000 | 2941.325102 |
1221022800000 | 2940.262556 |
1221109200000 | 2868.308112 |
1221195600000 | 2891.661011 |
1221282000000 | 2891.661011 |
1221368400000 | 2891.661011 |
1221454800000 | 2818.339142 |
1221541200000 | 2682.160445 |
1221627600000 | 2708.506378 |
1221714000000 | 2617.558819 |
1221800400000 | 2734.671827 |
1221886800000 | 2734.671827 |
1221973200000 | 2734.671827 |
1222059600000 | 2752.689137 |
1222146000000 | 2744.087093 |
1222232400000 | 2753.035925 |
1222318800000 | 2735.092143 |
1222405200000 | 2682.734463 |
1222491600000 | 2682.734463 |
1222578000000 | 2682.734463 |
1222664400000 | 2623.970477 |
1222750800000 | 2583.38804 |
1222837200000 | 2597.338007 |
1222923600000 | 2555.789374 |
1223010000000 | 2536.674759 |
1223096400000 | 2536.674759 |
1223182800000 | 2536.674759 |
1223269200000 | 2387.961597 |
1223355600000 | 2349.423503 |
1223442000000 | 2184.579472 |
1223528400000 | 2181.92932 |
1223614800000 | 2095.700483 |
1223701200000 | 2095.700483 |
1223787600000 | 2095.700483 |
1223874000000 | 2178.630132 |
1223960400000 | 2286.917695 |
1224046800000 | 2224.845839 |
1224133200000 | 2078.115128 |
1224219600000 | 2050.23061 |
1224306000000 | 2050.23061 |
1224392400000 | 2050.23061 |
1224478800000 | 2071.679395 |
1224565200000 | 2063.964232 |
1224651600000 | 1962.252755 |
1224738000000 | 1854.963095 |
1224824400000 | 1724.566041 |
1224910800000 | 1724.566041 |
1224997200000 | 1724.566041 |
1225083600000 | 1645.676388 |
1225170000000 | 1668.528971 |
1225256400000 | 1662.57606 |
1225342800000 | 1840.952856 |
1225429200000 | 1871.031681 |
1225515600000 | 1871.031681 |
1225602000000 | 1871.031681 |
1225692000000 | 1987.209492 |
1225778400000 | 2002.694276 |
1225864800000 | 2054.028465 |
1225951200000 | 1934.090222 |
1226037600000 | 1986.788645 |
1226124000000 | 1986.788645 |
1226210400000 | 1986.788645 |
1226296800000 | 2006.33758 |
1226383200000 | 1950.568444 |
1226469600000 | 1919.397099 |
1226556000000 | 1847.49278 |
1226642400000 | 1850.678386 |
1226728800000 | 1850.678386 |
1226815200000 | 1850.678386 |
1226901600000 | 1827.543215 |
1226988000000 | 1755.51897 |
1227074400000 | 1741.720212 |
1227160800000 | 1649.439887 |
1227247200000 | 1684.798233 |
1227333600000 | 1684.798233 |
1227420000000 | 1684.798233 |
1227506400000 | 1666.621036 |
1227592800000 | 1691.89665 |
1227679200000 | 1726.151272 |
1227765600000 | 1760.613397 |
1227852000000 | 1773.391773 |
1227938400000 | 1773.391773 |
1228024800000 | 1773.391773 |
1228111200000 | 1774.483676 |
1228197600000 | 1718.198129 |
1228284000000 | 1720.491375 |
1228370400000 | 1714.406162 |
1228456800000 | 1714.250553 |
1228543200000 | 1714.250553 |
1228629600000 | 1714.250553 |
1228716000000 | 1784.43192 |
1228802400000 | 1806.875435 |
1228888800000 | 1881.102965 |
1228975200000 | 1909.964073 |
1229061600000 | 1863.361704 |
1229148000000 | 1863.361704 |
1229234400000 | 1863.361704 |
1229320800000 | 1920.283309 |
1229407200000 | 1937.14263 |
1229493600000 | 1962.08671 |
1229580000000 | 2015.501484 |
1229666400000 | 2018.061375 |
1229752800000 | 2018.061375 |
1229839200000 | 2018.061375 |
1229925600000 | 1977.880523 |
1230012000000 | 1927.707335 |
1230098400000 | 1937.20286 |
1230184800000 | 1940.150016 |
1230271200000 | 1937.120157 |
1230357600000 | 1937.120157 |
1230444000000 | 1937.120157 |
1230530400000 | 1957.524484 |
1230616800000 | 1995.855322 |
1230703200000 | 1997.91015 |
1230789600000 | 2000.516131 |
1230876000000 | 2012.447973 |
1230962400000 | 2012.447973 |
1231048800000 | 2012.447973 |
1231135200000 | 2048.058556 |
1231221600000 | 2065.714888 |
1231308000000 | 2076.114728 |
1231394400000 | 2008.747314 |
1231480800000 | 2011.349637 |
1231567200000 | 2011.349637 |
1231653600000 | 2011.349637 |
1231740000000 | 1966.398239 |
1231826400000 | 1951.312762 |
1231912800000 | 1950.421809 |
1231999200000 | 1873.721319 |
1232085600000 | 1905.040346 |
1232172000000 | 1905.040346 |
1232258400000 | 1905.040346 |
1232344800000 | 1902.503211 |
1232431200000 | 1862.971055 |
1232517600000 | 1847.234196 |
1232604000000 | 1855.957886 |
1232690400000 | 1831.300739 |
1232776800000 | 1831.300739 |
1232863200000 | 1831.300739 |
1232949600000 | 1833.987194 |
1233036000000 | 1836.406955 |
1233122400000 | 1870.506275 |
1233208800000 | 1881.471253 |
1233295200000 | 1884.893922 |
1233381600000 | 1884.893922 |
1233468000000 | 1884.893922 |
1233554400000 | 1864.042093 |
1233640800000 | 1884.339965 |
1233727200000 | 1891.560116 |
1233813600000 | 1888.672511 |
1233900000000 | 1924.261486 |
1233986400000 | 1924.261486 |
1234072800000 | 1924.261486 |
1234159200000 | 1924.710478 |
1234245600000 | 1916.674971 |
1234332000000 | 1917.326037 |
1234418400000 | 1896.325776 |
1234504800000 | 1928.500344 |
1234591200000 | 1928.500344 |
1234677600000 | 1928.500344 |
1234764000000 | 1919.423902 |
1234850400000 | 1860.336527 |
1234936800000 | 1854.224956 |
1235023200000 | 1853.585446 |
1235109600000 | 1808.375591 |
1235196000000 | 1808.375591 |
1235282400000 | 1808.375591 |
1235368800000 | 1833.017608 |
1235455200000 | 1806.058744 |
1235541600000 | 1808.0113 |
1235628000000 | 1790.826132 |
1235714400000 | 1794.605313 |
1235800800000 | 1794.605313 |
1235887200000 | 1794.605313 |
1235973600000 | 1728.241743 |
1236060000000 | 1730.03208 |
1236146400000 | 1754.53422 |
1236232800000 | 1754.351385 |
1236319200000 | 1763.804586 |
1236405600000 | 1763.804586 |
1236492000000 | 1763.804586 |
1236574800000 | 1758.355843 |
1236661200000 | 1791.171287 |
1236747600000 | 1822.336726 |
1236834000000 | 1822.674275 |
1236920400000 | 1865.428125 |
1237006800000 | 1865.428125 |
1237093200000 | 1865.428125 |
1237179600000 | 1893.81127 |
1237266000000 | 1913.479721 |
1237352400000 | 1921.794062 |
1237438800000 | 1942.234167 |
1237525200000 | 1933.47446 |
1237611600000 | 1933.47446 |
1237698000000 | 1933.47446 |
1237784400000 | 1994.773957 |
1237870800000 | 2023.658247 |
1237957200000 | 2049.977132 |
1238043600000 | 2090.967006 |
1238130000000 | 2087.400216 |
1238216400000 | 2087.400216 |
1238302800000 | 2087.400216 |
1238389200000 | 2007.017405 |
1238475600000 | 2034.876516 |
1238562000000 | 2075.227345 |
1238648400000 | 2163.976474 |
1238734800000 | 2171.195013 |
1238821200000 | 2171.195013 |
1238907600000 | 2171.195013 |
1238994000000 | 2217.426233 |
1239080400000 | 2205.586938 |
1239166800000 | 2170.940444 |
1239253200000 | 2247.574629 |
1239339600000 | 2265.486423 |
1239426000000 | 2265.486423 |
1239512400000 | 2265.486423 |
1239598800000 | 2292.897698 |
1239685200000 | 2331.288358 |
1239771600000 | 2337.857032 |
1239858000000 | 2341.688649 |
1239944400000 | 2309.922619 |
1240030800000 | 2309.922619 |
1240117200000 | 2309.922619 |
1240203600000 | 2305.950038 |
1240290000000 | 2309.709933 |
1240376400000 | 2316.779231 |
1240462800000 | 2345.992152 |
1240549200000 | 2368.521485 |
1240635600000 | 2368.521485 |
1240722000000 | 2368.521485 |
1240808400000 | 2316.328501 |
1240894800000 | 2252.452661 |
1240981200000 | 2295.300457 |
1241067600000 | 2411.364921 |
1241154000000 | 2409.595029 |
1241240400000 | 2409.595029 |
1241326800000 | 2409.595029 |
1241413200000 | 2501.986828 |
1241499600000 | 2520.393523 |
1241586000000 | 2575.36588 |
1241672400000 | 2629.935982 |
1241758800000 | 2666.473724 |
1241845200000 | 2666.473724 |
1241931600000 | 2666.473724 |
1242018000000 | 2675.886848 |
1242104400000 | 2661.812203 |
1242190800000 | 2687.629458 |
1242277200000 | 2649.503301 |
1242363600000 | 2692.772797 |
1242450000000 | 2692.772797 |
1242536400000 | 2692.772797 |
1242622800000 | 2724.741468 |
1242709200000 | 2775.695574 |
1242795600000 | 2820.810552 |
1242882000000 | 2837.383408 |
1242968400000 | 2872.656624 |
1243054800000 | 2872.656624 |
1243141200000 | 2872.656624 |
1243227600000 | 2920.627229 |
1243314000000 | 2883.10131 |
1243400400000 | 2953.40357 |
1243486800000 | 2963.480296 |
1243573200000 | 3007.673307 |
1243659600000 | 3007.673307 |
1243746000000 | 3007.673307 |
1243832400000 | 3068.739239 |
1243918800000 | 3042.609537 |
1244005200000 | 3053.90994 |
1244091600000 | 3034.812146 |
1244178000000 | 3046.061092 |
1244264400000 | 3046.061092 |
1244350800000 | 3046.061092 |
1244437200000 | 2999.530544 |
1244523600000 | 2941.588923 |
1244610000000 | 2966.548172 |
1244696400000 | 2990.866752 |
1244782800000 | 2985.481214 |
1244869200000 | 2985.481214 |
1244955600000 | 2985.481214 |
1245042000000 | 2899.010808 |
1245128400000 | 2878.899838 |
1245214800000 | 2860.232488 |
1245301200000 | 2823.634302 |
1245387600000 | 2858.910045 |
1245474000000 | 2858.910045 |
1245560400000 | 2858.910045 |
1245646800000 | 2863.820264 |
1245733200000 | 2820.39158 |
1245819600000 | 2869.832269 |
1245906000000 | 2911.206195 |
1245992400000 | 2950.915929 |
1246078800000 | 2950.915929 |
1246165200000 | 2950.915929 |
1246251600000 | 2934.093038 |
1246338000000 | 2926.893509 |
1246424400000 | 2967.977135 |
1246510800000 | 2966.261435 |
1246597200000 | 2979.179926 |
1246683600000 | 2979.179926 |
1246770000000 | 2979.179926 |
1246856400000 | 2969.637503 |
1246942800000 | 2987.326616 |
1247029200000 | 2951.645946 |
1247115600000 | 2974.108051 |
1247202000000 | 2956.521628 |
1247288400000 | 2956.521628 |
1247374800000 | 2956.521628 |
1247461200000 | 2870.049654 |
1247547600000 | 2938.926805 |
1247634000000 | 3015.155263 |
1247720400000 | 3031.826119 |
1247806800000 | 3083.974151 |
1247893200000 | 3083.974151 |
1247979600000 | 3083.974151 |
1248066000000 | 3160.772493 |
1248152400000 | 3164.490044 |
1248238800000 | 3169.449981 |
1248325200000 | 3201.37662 |
1248411600000 | 3223.524713 |
1248498000000 | 3223.524713 |
1248584400000 | 3223.524713 |
1248670800000 | 3269.086361 |
1248757200000 | 3308.713663 |
1248843600000 | 3273.510026 |
1248930000000 | 3294.242647 |
1249016400000 | 3333.796453 |
1249102800000 | 3333.796453 |
1249189200000 | 3333.796453 |
1249275600000 | 3400.899181 |
1249362000000 | 3378.89533 |
1249448400000 | 3327.072377 |
1249534800000 | 3344.413772 |
1249621200000 | 3316.896493 |
1249707600000 | 3316.896493 |
1249794000000 | 3316.896493 |
1249880400000 | 3329.833859 |
1249966800000 | 3350.159147 |
1250053200000 | 3336.871642 |
1250139600000 | 3396.590712 |
1250226000000 | 3389.57774 |
1250312400000 | 3389.57774 |
1250398800000 | 3389.57774 |
1250485200000 | 3265.979175 |
1250571600000 | 3246.484573 |
1250658000000 | 3221.041732 |
1250744400000 | 3244.806414 |
1250830800000 | 3233.67564 |
1250917200000 | 3233.67564 |
1251003600000 | 3233.67564 |
1251090000000 | 3303.562186 |
1251176400000 | 3301.348729 |
1251262800000 | 3297.858545 |
1251349200000 | 3279.157762 |
1251435600000 | 3287.155267 |
1251522000000 | 3287.155267 |
1251608400000 | 3287.155267 |
1251694800000 | 3278.789554 |
1251781200000 | 3311.919661 |
1251867600000 | 3296.601271 |
1251954000000 | 3343.051198 |
1252040400000 | 3375.943126 |
1252126800000 | 3375.943126 |
1252213200000 | 3375.943126 |
1252299600000 | 3411.145198 |
1252386000000 | 3446.781808 |
1252472400000 | 3428.968425 |
1252558800000 | 3444.509364 |
1252645200000 | 3463.977797 |
1252731600000 | 3463.977797 |
1252818000000 | 3463.977797 |
1252904400000 | 3431.111755 |
1252990800000 | 3462.233799 |
1253077200000 | 3503.450444 |
1253163600000 | 3522.872726 |
1253250000000 | 3553.04008 |
1253336400000 | 3553.04008 |
1253422800000 | 3553.04008 |
1253509200000 | 3560.937281 |
1253595600000 | 3567.198506 |
1253682000000 | 3543.034895 |
1253768400000 | 3513.287203 |
1253854800000 | 3519.214061 |
1253941200000 | 3519.214061 |
1254027600000 | 3519.214061 |
1254114000000 | 3470.0401 |
1254200400000 | 3506.040574 |
1254286800000 | 3532.48097 |
1254373200000 | 3520.201959 |
1254459600000 | 3478.884142 |
1254546000000 | 3478.884142 |
1254632400000 | 3478.884142 |
1254718800000 | 3493.112862 |
1254805200000 | 3543.297954 |
1254891600000 | 3589.309328 |
1254978000000 | 3594.46575 |
1255064400000 | 3604.560047 |
1255150800000 | 3604.560047 |
1255237200000 | 3604.560047 |
1255323600000 | 3623.64662 |
1255410000000 | 3621.329284 |
1255496400000 | 3671.151889 |
1255582800000 | 3663.7425 |
1255669200000 | 3656.266199 |
1255755600000 | 3656.266199 |
1255842000000 | 3656.266199 |
1255928400000 | 3684.830071 |
1256014800000 | 3699.452208 |
1256101200000 | 3679.711587 |
1256187600000 | 3644.961352 |
1256274000000 | 3666.44264 |
1256360400000 | 3666.44264 |
1256446800000 | 3666.44264 |
1256533200000 | 3657.457795 |
1256619600000 | 3621.791837 |
1256706000000 | 3553.526951 |
1256792400000 | 3490.69785 |
1256878800000 | 3514.72095 |
1256965200000 | 3514.72095 |
1257051600000 | 3514.72095 |
1257141600000 | 3498.603611 |
1257228000000 | 3486.829165 |
1257314400000 | 3547.639357 |
1257400800000 | 3543.242997 |
1257487200000 | 3567.17505 |
1257573600000 | 3567.17505 |
1257660000000 | 3567.17505 |
1257746400000 | 3607.284145 |
1257832800000 | 3612.823943 |
1257919200000 | 3639.542147 |
1258005600000 | 3631.808194 |
1258092000000 | 3644.775916 |
1258178400000 | 3644.775916 |
1258264800000 | 3644.775916 |
1258351200000 | 3686.552342 |
1258437600000 | 3667.02089 |
1258524000000 | 3686.372283 |
1258610400000 | 3687.692559 |
1258696800000 | 3684.172181 |
1258783200000 | 3684.172181 |
1258869600000 | 3684.172181 |
1258956000000 | 3713.508283 |
1259042400000 | 3705.549134 |
1259128800000 | 3730.048027 |
1259215200000 | 3713.956031 |
1259301600000 | 3615.81437 |
1259388000000 | 3615.81437 |
1259474400000 | 3615.81437 |
1259560800000 | 3674.650418 |
1259647200000 | 3726.933539 |
1259733600000 | 3757.63192 |
1259820000000 | 3768.318975 |
1259906400000 | 3773.898269 |
1259992800000 | 3773.898269 |
1260079200000 | 3773.898269 |
1260165600000 | 3797.168937 |
1260252000000 | 3792.900339 |
1260338400000 | 3792.444785 |
1260424800000 | 3766.031526 |
1260511200000 | 3805.479038 |
1260597600000 | 3805.479038 |
1260684000000 | 3805.479038 |
1260770400000 | 3813.280445 |
1260856800000 | 3814.541844 |
1260943200000 | 3807.003627 |
1261029600000 | 3762.206066 |
1261116000000 | 3758.131687 |
1261202400000 | 3758.131687 |
1261288800000 | 3758.131687 |
1261375200000 | 3758.166317 |
1261461600000 | 3795.388093 |
1261548000000 | 3797.646142 |
1261634400000 | 3818.507275 |
1261720800000 | 3822.621567 |
1261807200000 | 3822.621567 |
1261893600000 | 3822.621567 |
1261980000000 | 3845.669505 |
1262066400000 | 3881.73212 |
1262152800000 | 3914.038877 |
1262239200000 | 3948.680503 |
1262325600000 | 3948.667605 |
1262412000000 | 3948.667605 |
1262498400000 | 3948.667605 |
1262584800000 | 4010.148167 |
1262671200000 | 4030.846423 |
1262757600000 | 4059.22108 |
1262844000000 | 4019.524982 |
1262930400000 | 4048.784619 |
1263016800000 | 4048.784619 |
1263103200000 | 4048.784619 |
1263189600000 | 4096.687012 |
1263276000000 | 4093.737873 |
1263362400000 | 4066.247977 |
1263448800000 | 4111.910918 |
1263535200000 | 4115.944042 |
1263621600000 | 4115.944042 |
1263708000000 | 4115.944042 |
1263794400000 | 4124.486568 |
1263880800000 | 4111.571514 |
1263967200000 | 4069.351272 |
1264053600000 | 3998.069736 |
1264140000000 | 3938.521202 |
1264226400000 | 3938.521202 |
1264312800000 | 3938.521202 |
1264399200000 | 3900.454285 |
1264485600000 | 3747.525482 |
1264572000000 | 3693.916676 |
1264658400000 | 3776.495587 |
1264744800000 | 3725.118042 |
1264831200000 | 3725.118042 |
1264917600000 | 3725.118042 |
1265004000000 | 3714.541619 |
1265090400000 | 3705.834881 |
1265176800000 | 3772.800133 |
1265263200000 | 3736.654191 |
1265349600000 | 3598.215433 |
1265436000000 | 3598.215433 |
1265522400000 | 3598.215433 |
1265608800000 | 3576.600322 |
1265695200000 | 3631.81785 |
1265781600000 | 3659.557783 |
1265868000000 | 3699.573516 |
1265954400000 | 3713.618729 |
1266040800000 | 3713.618729 |
1266127200000 | 3713.618729 |
1266213600000 | 3712.262491 |
1266300000000 | 3729.061618 |
1266386400000 | 3762.669116 |
1266472800000 | 3743.438689 |
1266559200000 | 3706.717356 |
1266645600000 | 3706.717356 |
1266732000000 | 3706.717356 |
1266818400000 | 3748.0027 |
1266904800000 | 3765.402506 |
1266991200000 | 3752.386546 |
1267077600000 | 3722.016806 |
1267164000000 | 3732.701239 |
1267250400000 | 3732.701239 |
1267336800000 | 3732.701239 |
1267423200000 | 3775.989748 |
1267509600000 | 3790.813241 |
1267596000000 | 3810.784376 |
1267682400000 | 3808.569244 |
1267768800000 | 3854.231613 |
1267855200000 | 3854.231613 |
1267941600000 | 3854.231613 |
1268028000000 | 3903.803196 |
1268114400000 | 3907.360244 |
1268200800000 | 3929.839571 |
1268287200000 | 3930.870193 |
1268373600000 | 3937.272017 |
1268460000000 | 3937.272017 |
1268546400000 | 3937.272017 |
1268629200000 | 3894.521324 |
1268715600000 | 3912.050575 |
1268802000000 | 3966.820496 |
1268888400000 | 3965.817273 |
1268974800000 | 3979.172904 |
1269061200000 | 3979.172904 |
1269147600000 | 3979.172904 |
1269234000000 | 3965.987025 |
1269320400000 | 3977.802254 |
1269406800000 | 3981.962702 |
1269493200000 | 3996.859253 |
1269579600000 | 4024.461494 |
1269666000000 | 4024.461494 |
1269752400000 | 4024.461494 |
1269838800000 | 4045.668185 |
1269925200000 | 4055.037993 |
1270011600000 | 4046.083156 |
1270098000000 | 4100.508475 |
1270184400000 | 4106.634091 |
1270270800000 | 4106.634091 |
1270357200000 | 4106.634091 |
1270443600000 | 4119.639965 |
1270530000000 | 4133.794394 |
1270616400000 | 4163.662679 |
1270702800000 | 4143.125504 |
1270789200000 | 4188.284526 |
1270875600000 | 4188.284526 |
1270962000000 | 4188.284526 |
1271048400000 | 4184.03972 |
1271134800000 | 4145.792104 |
1271221200000 | 4194.515754 |
1271307600000 | 4211.30548 |
1271394000000 | 4190.527463 |
1271480400000 | 4190.527463 |
1271566800000 | 4190.527463 |
1271653200000 | 4073.967927 |
1271739600000 | 4140.588313 |
1271826000000 | 4167.577734 |
1271912400000 | 4176.267356 |
1271998800000 | 4188.102655 |
1272085200000 | 4188.102655 |
1272171600000 | 4188.102655 |
1272258000000 | 4229.76104 |
1272344400000 | 4207.864922 |
1272430800000 | 4169.546337 |
1272517200000 | 4190.03311 |
1272603600000 | 4184.674061 |
1272690000000 | 4184.674061 |
1272776400000 | 4184.674061 |
1272862800000 | 4156.573502 |
1272949200000 | 4126.162705 |
1273035600000 | 4043.617502 |
1273122000000 | 3937.273909 |
1273208400000 | 3879.363755 |
1273294800000 | 3879.363755 |
1273381200000 | 3879.363755 |
1273467600000 | 4003.599992 |
1273554000000 | 3970.727723 |
1273640400000 | 3979.948134 |
1273726800000 | 4031.237585 |
1273813200000 | 4032.378415 |
1273899600000 | 4032.378415 |
1273986000000 | 4032.378415 |
1274072400000 | 3924.478114 |
1274158800000 | 3925.862093 |
1274245200000 | 3865.080382 |
1274331600000 | 3757.933399 |
1274418000000 | 3697.991311 |
1274504400000 | 3697.991311 |
1274590800000 | 3697.991311 |
1274677200000 | 3726.211434 |
1274763600000 | 3558.609607 |
1274850000000 | 3622.0831 |
1274936400000 | 3712.24894 |
1275022800000 | 3769.113389 |
1275109200000 | 3769.113389 |
1275195600000 | 3769.113389 |
1275282000000 | 3788.515839 |
1275368400000 | 3735.731731 |
1275454800000 | 3731.92414 |
1275541200000 | 3815.663577 |
1275627600000 | 3807.806419 |
1275714000000 | 3807.806419 |
1275800400000 | 3807.806419 |
1275886800000 | 3707.770295 |
1275973200000 | 3727.290192 |
1276059600000 | 3699.749742 |
1276146000000 | 3730.935269 |
1276232400000 | 3777.453052 |
1276318800000 | 3777.453052 |
1276405200000 | 3777.453052 |
1276491600000 | 3835.99974 |
1276578000000 | 3838.46256 |
1276664400000 | 3855.804571 |
1276750800000 | 3879.576342 |
1276837200000 | 3899.969566 |
1276923600000 | 3899.969566 |
1277010000000 | 3899.969566 |
1277096400000 | 4002.102956 |
1277182800000 | 3987.362129 |
1277269200000 | 3952.800771 |
1277355600000 | 3950.123059 |
1277442000000 | 3929.733488 |
1277528400000 | 3929.733488 |
1277614800000 | 3929.733488 |
1277701200000 | 3939.520482 |
1277787600000 | 3856.640559 |
1277874000000 | 3847.742735 |
1277960400000 | 3837.948417 |
1278046800000 | 3822.12994 |
1278133200000 | 3822.12994 |
1278219600000 | 3822.12994 |
1278306000000 | 3826.305488 |
1278392400000 | 3875.057284 |
1278478800000 | 3870.711617 |
1278565200000 | 3920.930928 |
1278651600000 | 3963.935286 |
1278738000000 | 3963.935286 |
1278824400000 | 3963.935286 |
1278910800000 | 3971.260113 |
1278997200000 | 3962.617195 |
1279083600000 | 4011.348829 |
1279170000000 | 3993.352861 |
1279256400000 | 3984.219202 |
1279342800000 | 3984.219202 |
1279429200000 | 3984.219202 |
1279515600000 | 3964.353839 |
1279602000000 | 3997.687904 |
1279688400000 | 4002.38011 |
1279774800000 | 4006.330001 |
1279861200000 | 4047.238163 |
1279947600000 | 4047.238163 |
1280034000000 | 4047.238163 |
1280120400000 | 4064.88114 |
1280206800000 | 4077.042587 |
1280293200000 | 4089.541358 |
1280379600000 | 4113.643446 |
1280466000000 | 4116.110105 |
1280552400000 | 4116.110105 |
1280638800000 | 4116.110105 |
1280725200000 | 4178.37344 |
1280811600000 | 4188.634215 |
1280898000000 | 4209.283059 |
1280984400000 | 4198.716903 |
1281070800000 | 4229.488067 |
1281157200000 | 4229.488067 |
1281243600000 | 4229.488067 |
1281330000000 | 4249.901011 |
1281416400000 | 4203.837427 |
1281502800000 | 4139.988717 |
1281589200000 | 4122.89492 |
1281675600000 | 4163.363636 |
1281762000000 | 4163.363636 |
1281848400000 | 4163.363636 |
1281934800000 | 4162.850401 |
1282021200000 | 4187.33551 |
1282107600000 | 4194.817759 |
1282194000000 | 4224.143567 |
1282280400000 | 4218.908655 |
1282366800000 | 4218.908655 |
1282453200000 | 4218.908655 |
1282539600000 | 4217.80302 |
1282626000000 | 4181.629407 |
1282712400000 | 4117.118934 |
1282798800000 | 4112.65531 |
1282885200000 | 4098.850075 |
1282971600000 | 4098.850075 |
1283058000000 | 4098.850075 |
1283144400000 | 4103.463587 |
1283230800000 | 4064.927004 |
1283317200000 | 4129.464088 |
1283403600000 | 4162.499661 |
1283490000000 | 4217.812646 |
1283576400000 | 4217.812646 |
1283662800000 | 4217.812646 |
1283749200000 | 4264.467095 |
1283835600000 | 4254.7065 |
1283922000000 | 4269.466144 |
1284008400000 | 4282.22348 |
1284094800000 | 4296.762007 |
1284181200000 | 4296.762007 |
1284267600000 | 4296.762007 |
1284354000000 | 4346.736262 |
1284440400000 | 4354.539328 |
1284526800000 | 4373.223533 |
1284613200000 | 4372.280708 |
1284699600000 | 4421.856883 |
1284786000000 | 4421.856883 |
1284872400000 | 4421.856883 |
1284958800000 | 4454.585572 |
1285045200000 | 4459.023707 |
1285131600000 | 4473.689136 |
1285218000000 | 4476.562592 |
1285304400000 | 4492.460336 |
1285390800000 | 4492.460336 |
1285477200000 | 4492.460336 |
1285563600000 | 4516.242748 |
1285650000000 | 4511.056846 |
1285736400000 | 4551.493444 |
1285822800000 | 4567.497488 |
1285909200000 | 4595.260398 |
1285995600000 | 4595.260398 |
1286082000000 | 4595.260398 |
1286168400000 | 4613.20067 |
1286254800000 | 4606.68265 |
1286341200000 | 4655.178556 |
1286427600000 | 4668.348366 |
1286514000000 | 4640.68812 |
1286600400000 | 4640.68812 |
1286686800000 | 4640.68812 |
1286773200000 | 4652.797381 |
1286859600000 | 4612.829826 |
1286946000000 | 4684.535049 |
1287032400000 | 4720.654675 |
1287118800000 | 4716.276883 |
1287205200000 | 4716.276883 |
1287291600000 | 4716.276883 |
1287378000000 | 4681.419018 |
1287464400000 | 4678.262309 |
1287550800000 | 4700.523723 |
1287637200000 | 4723.601814 |
1287723600000 | 4722.704018 |
1287810000000 | 4722.704018 |
1287896400000 | 4722.704018 |
1287982800000 | 4791.64768 |
1288069200000 | 4789.096162 |
1288155600000 | 4743.964628 |
1288242000000 | 4747.527006 |
1288328400000 | 4745.516964 |
1288414800000 | 4745.516964 |
1288501200000 | 4745.516964 |
1288587600000 | 4813.45871 |
1288674000000 | 4822.305042 |
1288760400000 | 4816.056519 |
1288846800000 | 4869.736732 |
1288933200000 | 4892.545266 |
1289019600000 | 4892.545266 |
1289106000000 | 4892.545266 |
1289196000000 | 4929.741863 |
1289282400000 | 4947.301051 |
1289368800000 | 4941.727065 |
1289455200000 | 4938.563994 |
1289541600000 | 4818.072614 |
1289628000000 | 4818.072614 |
1289714400000 | 4818.072614 |
1289800800000 | 4767.379808 |
1289887200000 | 4741.242327 |
1289973600000 | 4710.269599 |
1290060000000 | 4766.995285 |
1290146400000 | 4787.970076 |
1290232800000 | 4787.970076 |
1290319200000 | 4787.970076 |
1290405600000 | 4798.097581 |
1290492000000 | 4700.570273 |
1290578400000 | 4697.273769 |
1290664800000 | 4732.176007 |
1290751200000 | 4652.703718 |
1290837600000 | 4652.703718 |
1290924000000 | 4652.703718 |
1291010400000 | 4663.801542 |
1291096800000 | 4688.530306 |
1291183200000 | 4734.204656 |
1291269600000 | 4771.93908 |
1291356000000 | 4783.430281 |
1291442400000 | 4783.430281 |
1291528800000 | 4783.430281 |
1291615200000 | 4801.192225 |
1291701600000 | 4822.702083 |
1291788000000 | 4790.644867 |
1291874400000 | 4806.16767 |
1291960800000 | 4802.569408 |
1292047200000 | 4802.569408 |
1292133600000 | 4802.569408 |
1292220000000 | 4825.954681 |
1292306400000 | 4854.091617 |
1292392800000 | 4829.752978 |
1292479200000 | 4789.674224 |
1292565600000 | 4802.278195 |
1292652000000 | 4802.278195 |
1292738400000 | 4802.278195 |
1292824800000 | 4749.544876 |
1292911200000 | 4792.130068 |
1292997600000 | 4810.213917 |
1293084000000 | 4817.079777 |
1293170400000 | 4824.064878 |
1293256800000 | 4824.064878 |
1293343200000 | 4824.064878 |
1293429600000 | 4835.686634 |
1293516000000 | 4841.786943 |
1293602400000 | 4877.932062 |
1293688800000 | 4926.408373 |
1293775200000 | 4945.071022 |
1293861600000 | 4945.071022 |
1293948000000 | 4945.071022 |
1294034400000 | 4997.169642 |
1294120800000 | 5018.067339 |
1294207200000 | 5001.816277 |
1294293600000 | 5020.261517 |
1294380000000 | 4983.750584 |
1294466400000 | 4983.750584 |
1294552800000 | 4983.750584 |
1294639200000 | 4985.354625 |
1294725600000 | 5010.52135 |
1294812000000 | 5076.363501 |
1294898400000 | 5081.553312 |
1294984800000 | 5074.417039 |
1295071200000 | 5074.417039 |
1295157600000 | 5074.417039 |
1295244000000 | 5048.037051 |
1295330400000 | 5060.423582 |
1295416800000 | 5089.445065 |
1295503200000 | 5025.836738 |
1295589600000 | 4992.063554 |
1295676000000 | 4992.063554 |
1295762400000 | 4992.063554 |
1295848800000 | 4966.321031 |
1295935200000 | 4970.273825 |
1296021600000 | 4997.55456 |
1296108000000 | 5008.685071 |
1296194400000 | 4976.747524 |
1296280800000 | 4976.747524 |
1296367200000 | 4976.747524 |
1296453600000 | 4946.847786 |
1296540000000 | 4977.767376 |
1296626400000 | 5015.297779 |
1296712800000 | 5014.767444 |
1296799200000 | 5016.983668 |
1296885600000 | 5016.983668 |
1296972000000 | 5016.983668 |
1297058400000 | 5019.245408 |
1297144800000 | 5028.522054 |
1297231200000 | 4978.77528 |
1297317600000 | 4923.032074 |
1297404000000 | 4845.749128 |
1297490400000 | 4845.749128 |
1297576800000 | 4845.749128 |
1297663200000 | 4878.176626 |
1297749600000 | 4856.95871 |
1297836000000 | 4867.773325 |
1297922400000 | 4864.595389 |
1298008800000 | 4911.491033 |
1298095200000 | 4911.491033 |
1298181600000 | 4911.491033 |
1298268000000 | 4887.824945 |
1298354400000 | 4766.624047 |
1298440800000 | 4723.829392 |
1298527200000 | 4650.830033 |
1298613600000 | 4710.30819 |
1298700000000 | 4710.30819 |
1298786400000 | 4710.30819 |
1298872800000 | 4705.834001 |
1298959200000 | 4769.098979 |
1299045600000 | 4745.981334 |
1299132000000 | 4820.062663 |
1299218400000 | 4864.310201 |
1299304800000 | 4864.310201 |
1299391200000 | 4864.310201 |
1299477600000 | 4842.488434 |
1299564000000 | 4880.419662 |
1299650400000 | 4901.551609 |
1299736800000 | 4858.063516 |
1299823200000 | 4812.518836 |
1299909600000 | 4812.518836 |
1299996000000 | 4812.518836 |
1300078800000 | 4758.436564 |
1300165200000 | 4606.550215 |
1300251600000 | 4654.405167 |
1300338000000 | 4604.568342 |
1300424400000 | 4673.411602 |
1300510800000 | 4673.411602 |
1300597200000 | 4673.411602 |
1300683600000 | 4764.943225 |
1300770000000 | 4810.084706 |
1300856400000 | 4830.962663 |
1300942800000 | 4874.057417 |
1301029200000 | 4896.072394 |
1301115600000 | 4896.072394 |
1301202000000 | 4896.072394 |
1301288400000 | 4878.679776 |
1301374800000 | 4895.470129 |
1301461200000 | 4931.227196 |
1301547600000 | 4944.422628 |
1301634000000 | 4991.952234 |
1301720400000 | 4991.952234 |
1301806800000 | 4991.952234 |
1301893200000 | 5021.348712 |
1301979600000 | 5019.448363 |
1302066000000 | 5069.469565 |
1302152400000 | 5092.690635 |
1302238800000 | 5113.117977 |
1302325200000 | 5113.117977 |
1302411600000 | 5113.117977 |
1302498000000 | 5103.876696 |
1302584400000 | 5032.72298 |
1302670800000 | 5071.030029 |
1302757200000 | 5111.892596 |
1302843600000 | 5130.491018 |
1302930000000 | 5130.491018 |
1303016400000 | 5130.491018 |
1303102800000 | 5130.696751 |
1303189200000 | 5113.376817 |
1303275600000 | 5192.825067 |
1303362000000 | 5246.117267 |
1303448400000 | 5249.290828 |
1303534800000 | 5249.290828 |
1303621200000 | 5249.290828 |
1303707600000 | 5256.221098 |
1303794000000 | 5238.843124 |
1303880400000 | 5248.483972 |
1303966800000 | 5257.222094 |
1304053200000 | 5250.207686 |
1304139600000 | 5250.207686 |
1304226000000 | 5250.207686 |
1304312400000 | 5269.040339 |
1304398800000 | 5204.863235 |
1304485200000 | 5187.994641 |
1304571600000 | 5192.070332 |
1304658000000 | 5184.051485 |
1304744400000 | 5184.051485 |
1304830800000 | 5184.051485 |
1304917200000 | 5206.560317 |
1305003600000 | 5219.54361 |
1305090000000 | 5254.114305 |
1305176400000 | 5201.726613 |
1305262800000 | 5213.625489 |
1305349200000 | 5213.625489 |
1305435600000 | 5213.625489 |
1305522000000 | 5155.474037 |
1305608400000 | 5134.117766 |
1305694800000 | 5191.4274 |
1305781200000 | 5162.385535 |
1305867600000 | 5148.249132 |
1305954000000 | 5148.249132 |
1306040400000 | 5148.249132 |
1306126800000 | 5036.873721 |
1306213200000 | 5054.712506 |
1306299600000 | 5023.224206 |
1306386000000 | 5082.032927 |
1306472400000 | 5116.094974 |
1306558800000 | 5116.094974 |
1306645200000 | 5116.094974 |
1306731600000 | 5149.914446 |
1306818000000 | 5212.592823 |
1306904400000 | 5236.015605 |
1306990800000 | 5187.290189 |
1307077200000 | 5195.346225 |
1307163600000 | 5195.346225 |
1307250000000 | 5195.346225 |
1307336400000 | 5183.574194 |
1307422800000 | 5168.852984 |
1307509200000 | 5139.240001 |
1307595600000 | 5122.52955 |
1307682000000 | 5068.366185 |
1307768400000 | 5068.366185 |
1307854800000 | 5068.366185 |
1307941200000 | 5003.602555 |
1308027600000 | 5047.693807 |
1308114000000 | 5047.021572 |
1308200400000 | 4955.634555 |
1308286800000 | 4928.609981 |
1308373200000 | 4928.609981 |
1308459600000 | 4928.609981 |
1308546000000 | 4869.965206 |
1308632400000 | 4920.172086 |
1308718800000 | 4959.426754 |
1308805200000 | 4935.119756 |
1308891600000 | 4974.273307 |
1308978000000 | 4974.273307 |
1309064400000 | 4974.273307 |
1309150800000 | 4940.723467 |
1309237200000 | 4966.168094 |
1309323600000 | 5018.133257 |
1309410000000 | 5094.709722 |
1309496400000 | 5124.530222 |
1309582800000 | 5124.530222 |
1309669200000 | 5124.530222 |
1309755600000 | 5175.924747 |
1309842000000 | 5179.717722 |
1309928400000 | 5183.191288 |
1310014800000 | 5221.840641 |
1310101200000 | 5219.632884 |
1310187600000 | 5219.632884 |
1310274000000 | 5219.632884 |
1310360400000 | 5162.781329 |
1310446800000 | 5057.691184 |
1310533200000 | 5119.05889 |
1310619600000 | 5130.366211 |
1310706000000 | 5170.642636 |
1310792400000 | 5170.642636 |
1310878800000 | 5170.642636 |
1310965200000 | 5172.201044 |
1311051600000 | 5193.983014 |
1311138000000 | 5240.601322 |
1311224400000 | 5249.164543 |
1311310800000 | 5331.223647 |
1311397200000 | 5331.223647 |
1311483600000 | 5331.223647 |
1311570000000 | 5296.669118 |
1311656400000 | 5349.497373 |
1311742800000 | 5376.427911 |
1311829200000 | 5381.016718 |
1311915600000 | 5322.220058 |
1312002000000 | 5322.220058 |
1312088400000 | 5322.220058 |
1312174800000 | 5396.153062 |
1312261200000 | 5348.848002 |
1312347600000 | 5266.960518 |
1312434000000 | 5170.946675 |
1312520400000 | 4938.564101 |
1312606800000 | 4938.564101 |
1312693200000 | 4938.564101 |
1312779600000 | 4735.798386 |
1312866000000 | 4663.357744 |
1312952400000 | 4763.52605 |
1313038800000 | 4767.11587 |
1313125200000 | 4801.738253 |
1313211600000 | 4801.738253 |
1313298000000 | 4801.738253 |
1313384400000 | 4876.879333 |
1313470800000 | 4941.834487 |
1313557200000 | 4955.220226 |
1313643600000 | 4898.692212 |
1313730000000 | 4693.701971 |
1313816400000 | 4693.701971 |
1313902800000 | 4693.701971 |
1313989200000 | 4634.974421 |
1314075600000 | 4732.054547 |
1314162000000 | 4701.175223 |
1314248400000 | 4648.563311 |
1314334800000 | 4647.223664 |
1314421200000 | 4647.223664 |
1314507600000 | 4647.223664 |
1314594000000 | 4755.923264 |
1314680400000 | 4818.194951 |
1314766800000 | 4897.004859 |
1314853200000 | 4888.091463 |
1314939600000 | 4888.280438 |
1315026000000 | 4888.280438 |
1315112400000 | 4888.280438 |
1315198800000 | 4786.795229 |
1315285200000 | 4714.885855 |
1315371600000 | 4806.442435 |
1315458000000 | 4793.083539 |
1315544400000 | 4758.457958 |
1315630800000 | 4758.457958 |
1315717200000 | 4758.457958 |
1315803600000 | 4684.156067 |
1315890000000 | 4641.934946 |
1315976400000 | 4521.881535 |
1316062800000 | 4557.815392 |
1316149200000 | 4668.80449 |
1316235600000 | 4668.80449 |
1316322000000 | 4668.80449 |
1316408400000 | 4538.782598 |
1316494800000 | 4537.435289 |
1316581200000 | 4538.300917 |
1316667600000 | 4312.544688 |
1316754000000 | 4193.181806 |
1316840400000 | 4193.181806 |
1316926800000 | 4193.181806 |
1317013200000 | 3944.753461 |
1317099600000 | 4105.529151 |
1317186000000 | 4099.444774 |
1317272400000 | 4118.732128 |
1317358800000 | 4095.664852 |
1317445200000 | 4095.664852 |
1317531600000 | 4095.664852 |
1317618000000 | 3983.26191 |
1317704400000 | 3902.513259 |
1317790800000 | 3875.007043 |
1317877200000 | 3948.619449 |
1317963600000 | 4047.831587 |
1318050000000 | 4047.831587 |
1318136400000 | 4047.831587 |
1318222800000 | 4095.002965 |
1318309200000 | 4182.153052 |
1318395600000 | 4244.37692 |
1318482000000 | 4317.192793 |
1318568400000 | 4330.740602 |
1318654800000 | 4330.740602 |
1318741200000 | 4330.740602 |
1318827600000 | 4431.591409 |
1318914000000 | 4334.530946 |
1319000400000 | 4377.419458 |
1319086800000 | 4281.550275 |
1319173200000 | 4318.240347 |
1319259600000 | 4318.240347 |
1319346000000 | 4318.240347 |
1319432400000 | 4438.992774 |
1319518800000 | 4440.426778 |
1319605200000 | 4447.487964 |
1319691600000 | 4571.599466 |
1319778000000 | 4614.263617 |
1319864400000 | 4614.263617 |
1319950800000 | 4614.263617 |
1320037200000 | 4567.060723 |
1320123600000 | 4500.266993 |
1320210000000 | 4515.907351 |
1320296400000 | 4466.228954 |
1320382800000 | 4574.571222 |
1320469200000 | 4574.571222 |
1320555600000 | 4574.571222 |
1320645600000 | 4578.827432 |
1320732000000 | 4566.781357 |
1320818400000 | 4551.507355 |
1320904800000 | 4388.038522 |
1320991200000 | 4452.698853 |
1321077600000 | 4452.698853 |
1321164000000 | 4452.698853 |
1321250400000 | 4503.758202 |
1321336800000 | 4477.774994 |
1321423200000 | 4427.163991 |
1321509600000 | 4450.721454 |
1321596000000 | 4382.948541 |
1321682400000 | 4382.948541 |
1321768800000 | 4382.948541 |
1321855200000 | 4274.593814 |
1321941600000 | 4258.37565 |
1322028000000 | 4170.910182 |
1322114400000 | 4192.226512 |
1322200800000 | 4132.677556 |
1322287200000 | 4132.677556 |
1322373600000 | 4132.677556 |
1322460000000 | 4193.719362 |
1322546400000 | 4247.298912 |
1322632800000 | 4237.63792 |
1322719200000 | 4364.111103 |
1322805600000 | 4370.888906 |
1322892000000 | 4370.888906 |
1322978400000 | 4370.888906 |
1323064800000 | 4377.411409 |
1323151200000 | 4314.076209 |
1323237600000 | 4338.610834 |
1323324000000 | 4322.779693 |
1323410400000 | 4261.998767 |
1323496800000 | 4261.998767 |
1323583200000 | 4261.998767 |
1323669600000 | 4265.493734 |
1323756000000 | 4198.992245 |
1323842400000 | 4203.875025 |
1323928800000 | 4155.057259 |
1324015200000 | 4169.455327 |
1324101600000 | 4169.455327 |
1324188000000 | 4169.455327 |
1324274400000 | 4050.682085 |
1324360800000 | 4095.285893 |
1324447200000 | 4189.657497 |
1324533600000 | 4175.220348 |
1324620000000 | 4234.456373 |
1324706400000 | 4234.456373 |
1324792800000 | 4234.456373 |
1324879200000 | 4236.866082 |
1324965600000 | 4195.930519 |
1325052000000 | 4196.228022 |
1325138400000 | 4213.576117 |
1325224800000 | 4217.113097 |
1325311200000 | 4217.113097 |
1325397600000 | 4217.113097 |
1325484000000 | 4202.361659 |
1325570400000 | 4259.830347 |
1325656800000 | 4279.458533 |
1325743200000 | 4288.572047 |
1325829600000 | 4263.16421 |
1325916000000 | 4263.16421 |
1326002400000 | 4263.16421 |
1326088800000 | 4274.536349 |
1326175200000 | 4326.054548 |
1326261600000 | 4328.294764 |
1326348000000 | 4321.414887 |
1326434400000 | 4331.63694 |
1326520800000 | 4331.63694 |
1326607200000 | 4331.63694 |
1326693600000 | 4308.782424 |
1326780000000 | 4395.586263 |
1326866400000 | 4404.642337 |
1326952800000 | 4449.429378 |
1327039200000 | 4470.574203 |
1327125600000 | 4470.574203 |
1327212000000 | 4470.574203 |
1327298400000 | 4478.457168 |
1327384800000 | 4476.738176 |
1327471200000 | 4502.557196 |
1327557600000 | 4534.547252 |
1327644000000 | 4554.19468 |
1327730400000 | 4554.19468 |
1327816800000 | 4554.19468 |
1327903200000 | 4558.741221 |
1327989600000 | 4634.994187 |
1328076000000 | 4676.829794 |
1328162400000 | 4758.615062 |
1328248800000 | 4780.789035 |
1328335200000 | 4780.789035 |
1328421600000 | 4780.789035 |
1328508000000 | 4768.18026 |
1328594400000 | 4776.662023 |
1328680800000 | 4854.323156 |
1328767200000 | 4882.829874 |
1328853600000 | 4855.249881 |
1328940000000 | 4855.249881 |
1329026400000 | 4855.249881 |
1329112800000 | 4903.601766 |
1329199200000 | 4881.728989 |
1329285600000 | 4941.033808 |
1329372000000 | 4872.073294 |
1329458400000 | 4912.358537 |
1329544800000 | 4912.358537 |
1329631200000 | 4912.358537 |
1329717600000 | 4948.381971 |
1329804000000 | 4940.025032 |
1329890400000 | 4939.295928 |
1329976800000 | 4918.174874 |
1330063200000 | 4943.49143 |
1330149600000 | 4943.49143 |
1330236000000 | 4943.49143 |
1330322400000 | 4901.590328 |
1330408800000 | 4932.684397 |
1330495200000 | 4972.911496 |
1330581600000 | 4973.270996 |
1330668000000 | 5009.502685 |
1330754400000 | 5009.502685 |
1330840800000 | 5009.502685 |
1330927200000 | 4945.450598 |
1331013600000 | 4880.492064 |
1331100000000 | 4868.012739 |
1331186400000 | 4936.79681 |
1331272800000 | 4966.555476 |
1331359200000 | 4966.555476 |
1331445600000 | 4966.555476 |
1331528400000 | 4921.787824 |
1331614800000 | 4952.437696 |
1331701200000 | 4966.010276 |
1331787600000 | 4952.577999 |
1331874000000 | 4974.432562 |
1331960400000 | 4974.432562 |
1332046800000 | 4974.432562 |
1332133200000 | 4956.101833 |
1332219600000 | 4927.167441 |
1332306000000 | 4920.398941 |
1332392400000 | 4903.972885 |
1332478800000 | 4897.669858 |
1332565200000 | 4897.669858 |
1332651600000 | 4897.669858 |
1332738000000 | 4881.030343 |
1332824400000 | 4916.925539 |
1332910800000 | 4894.855803 |
1332997200000 | 4825.31501 |
1333083600000 | 4856.462165 |
1333170000000 | 4856.462165 |
1333256400000 | 4856.462165 |
1333342800000 | 4867.061404 |
1333429200000 | 4844.386812 |
1333515600000 | 4790.284321 |
1333602000000 | 4772.973269 |
1333688400000 | 4798.640984 |
1333774800000 | 4798.640984 |
1333861200000 | 4798.640984 |
1333947600000 | 4722.092431 |
1334034000000 | 4721.019745 |
1334120400000 | 4725.191426 |
1334206800000 | 4754.916667 |
1334293200000 | 4814.786499 |
1334379600000 | 4814.786499 |
1334466000000 | 4814.786499 |
1334552400000 | 4777.603693 |
1334638800000 | 4748.460043 |
1334725200000 | 4765.616189 |
1334811600000 | 4764.269087 |
1334898000000 | 4736.137272 |
1334984400000 | 4736.137272 |
1335070800000 | 4736.137272 |
1335157200000 | 4698.461598 |
1335243600000 | 4676.524739 |
1335330000000 | 4681.586462 |
1335416400000 | 4691.902429 |
1335502800000 | 4673.337941 |
1335589200000 | 4673.337941 |
1335675600000 | 4673.337941 |
1335762000000 | 4679.683209 |
1335848400000 | 4677.749597 |
1335934800000 | 4747.454599 |
1336021200000 | 4735.739383 |
1336107600000 | 4728.154104 |
1336194000000 | 4728.154104 |
1336280400000 | 4728.154104 |
1336366800000 | 4641.947456 |
1336453200000 | 4668.434044 |
1336539600000 | 4627.65146 |
1336626000000 | 4622.443962 |
1336712400000 | 4560.961609 |
1336798800000 | 4560.961609 |
1336885200000 | 4560.961609 |
1336971600000 | 4513.808121 |
1337058000000 | 4498.242623 |
1337144400000 | 4389.05562 |
1337230800000 | 4407.721672 |
1337317200000 | 4300.338526 |
1337403600000 | 4300.338526 |
1337490000000 | 4300.338526 |
1337576400000 | 4324.609419 |
1337662800000 | 4386.499635 |
1337749200000 | 4319.146969 |
1337835600000 | 4291.451557 |
1337922000000 | 4287.642101 |
1338008400000 | 4287.642101 |
1338094800000 | 4287.642101 |
1338181200000 | 4310.652544 |
1338267600000 | 4398.297198 |
1338354000000 | 4351.590391 |
1338440400000 | 4360.810161 |
1338526800000 | 4307.326775 |
1338613200000 | 4307.326775 |
1338699600000 | 4307.326775 |
1338786000000 | 4179.676632 |
1338872400000 | 4213.616626 |
1338958800000 | 4274.009924 |
1339045200000 | 4299.460401 |
1339131600000 | 4276.573845 |
1339218000000 | 4276.573845 |
1339304400000 | 4276.573845 |
1339390800000 | 4335.959551 |
1339477200000 | 4326.124552 |
1339563600000 | 4337.86976 |
1339650000000 | 4343.991925 |
1339736400000 | 4387.374597 |
1339822800000 | 4387.374597 |
1339909200000 | 4387.374597 |
1339995600000 | 4430.131327 |
1340082000000 | 4445.480406 |
1340168400000 | 4483.518528 |
1340254800000 | 4471.585097 |
1340341200000 | 4445.550972 |
1340427600000 | 4445.550972 |
1340514000000 | 4445.550972 |
1340600400000 | 4422.216046 |
1340686800000 | 4435.63922 |
1340773200000 | 4467.318538 |
1340859600000 | 4456.00754 |
1340946000000 | 4533.086326 |
1341032400000 | 4533.086326 |
1341118800000 | 4533.086326 |
1341205200000 | 4563.372529 |
1341291600000 | 4618.560686 |
1341378000000 | 4646.73348 |
1341464400000 | 4660.524718 |
1341550800000 | 4645.39747 |
1341637200000 | 4645.39747 |
1341723600000 | 4645.39747 |
1341810000000 | 4608.453918 |
1341896400000 | 4614.307007 |
1341982800000 | 4639.523446 |
1342069200000 | 4583.79547 |
1342155600000 | 4599.777077 |
1342242000000 | 4599.777077 |
1342328400000 | 4599.777077 |
1342414800000 | 4591.583883 |
1342501200000 | 4603.103889 |
1342587600000 | 4594.461263 |
1342674000000 | 4633.200936 |
1342760400000 | 4635.095826 |
1342846800000 | 4635.095826 |
1342933200000 | 4635.095826 |
1343019600000 | 4542.188942 |
1343106000000 | 4527.263749 |
1343192400000 | 4504.506123 |
1343278800000 | 4536.875491 |
1343365200000 | 4585.690024 |
1343451600000 | 4585.690024 |
1343538000000 | 4585.690024 |
1343624400000 | 4594.060582 |
1343710800000 | 4633.023428 |
1343797200000 | 4657.739745 |
1343883600000 | 4633.311147 |
1343970000000 | 4636.180399 |
1344056400000 | 4636.180399 |
1344142800000 | 4636.180399 |
1344229200000 | 4694.48581 |
1344315600000 | 4695.059903 |
1344402000000 | 4705.51747 |
1344488400000 | 4739.61903 |
1344574800000 | 4738.412954 |
1344661200000 | 4738.412954 |
1344747600000 | 4738.412954 |
1344834000000 | 4738.211541 |
1344920400000 | 4768.19167 |
1345006800000 | 4756.445871 |
1345093200000 | 4780.794802 |
1345179600000 | 4800.134562 |
1345266000000 | 4800.134562 |
1345352400000 | 4800.134562 |
1345438800000 | 4799.8845 |
1345525200000 | 4820.057238 |
1345611600000 | 4817.970561 |
1345698000000 | 4857.447737 |
1345784400000 | 4839.032337 |
1345870800000 | 4839.032337 |
1345957200000 | 4839.032337 |
1346043600000 | 4837.882808 |
1346130000000 | 4814.992989 |
1346216400000 | 4835.788546 |
1346302800000 | 4811.452544 |
1346389200000 | 4832.251793 |
1346475600000 | 4832.251793 |
1346562000000 | 4832.251793 |
1346648400000 | 4879.135449 |
1346734800000 | 4871.300229 |
1346821200000 | 4828.919141 |
1346907600000 | 4834.250867 |
1346994000000 | 4890.914583 |
1347080400000 | 4890.914583 |
1347166800000 | 4890.914583 |
1347253200000 | 4902.440233 |
1347339600000 | 4913.321988 |
1347426000000 | 4950.91548 |
1347512400000 | 4959.37829 |
1347598800000 | 5057.535652 |
1347685200000 | 5057.535652 |
1347771600000 | 5057.535652 |
1347858000000 | 5064.514043 |
1347944400000 | 5056.572562 |
1348030800000 | 5085.53593 |
1348117200000 | 5061.660176 |
1348203600000 | 5131.163001 |
1348290000000 | 5131.163001 |
1348376400000 | 5131.163001 |
1348462800000 | 5121.34642 |
1348549200000 | 5097.288332 |
1348635600000 | 5054.799827 |
1348722000000 | 5088.246631 |
1348808400000 | 5130.243216 |
1348894800000 | 5130.243216 |
1348981200000 | 5130.243216 |
1349067600000 | 5129.921418 |
1349154000000 | 5129.011256 |
1349240400000 | 5114.885743 |
1349326800000 | 5136.508882 |
1349413200000 | 5161.495956 |
1349499600000 | 5161.495956 |
1349586000000 | 5161.495956 |
1349672400000 | 5140.743901 |
1349758800000 | 5127.514436 |
1349845200000 | 5087.83734 |
1349931600000 | 5081.655383 |
1350018000000 | 5124.210505 |
1350104400000 | 5124.210505 |
1350190800000 | 5124.210505 |
1350277200000 | 5109.791022 |
1350363600000 | 5128.544164 |
1350450000000 | 5145.570447 |
1350536400000 | 5112.561798 |
1350622800000 | 5105.301121 |
1350709200000 | 5105.301121 |
1350795600000 | 5105.301121 |
1350882000000 | 5123.378309 |
1350968400000 | 5127.245643 |
1351054800000 | 5141.882458 |
1351141200000 | 5118.104247 |
1351227600000 | 5049.596677 |
1351314000000 | 5049.596677 |
1351400400000 | 5049.596677 |
1351486800000 | 5001.83147 |
1351573200000 | 5040.107037 |
1351659600000 | 5068.102781 |
1351746000000 | 5081.188859 |
1351832400000 | 5105.956161 |
1351918800000 | 5105.956161 |
1352005200000 | 5105.956161 |
1352095200000 | 5105.641868 |
1352181600000 | 5118.641461 |
1352268000000 | 5152.016894 |
1352354400000 | 5123.020447 |
1352440800000 | 5132.352591 |
1352527200000 | 5132.352591 |
1352613600000 | 5132.352591 |
1352700000000 | 5148.475357 |
1352786400000 | 5094.099353 |
1352872800000 | 5083.110094 |
1352959200000 | 5033.644816 |
1353045600000 | 4994.744395 |
1353132000000 | 4994.744395 |
1353218400000 | 4994.744395 |
1353304800000 | 5036.980514 |
1353391200000 | 5036.399911 |
1353477600000 | 5017.422932 |
1353564000000 | 5028.204839 |
1353650400000 | 5068.861112 |
1353736800000 | 5068.861112 |
1353823200000 | 5068.861112 |
1353909600000 | 5094.581107 |
1353996000000 | 5073.710921 |
1354082400000 | 5072.151663 |
1354168800000 | 5127.17529 |
1354255200000 | 5167.648575 |
1354341600000 | 5167.648575 |
1354428000000 | 5167.648575 |
1354514400000 | 5158.033562 |
1354600800000 | 5173.516858 |
1354687200000 | 5179.741042 |
1354773600000 | 5160.762053 |
1354860000000 | 5161.087037 |
1354946400000 | 5161.087037 |
1355032800000 | 5161.087037 |
1355119200000 | 5161.660703 |
1355205600000 | 5130.164368 |
1355292000000 | 5169.488024 |
1355378400000 | 5198.469173 |
1355464800000 | 5201.480361 |
1355551200000 | 5201.480361 |
1355637600000 | 5201.480361 |
1355724000000 | 5180.299498 |
1355810400000 | 5193.172084 |
1355896800000 | 5209.799136 |
1355983200000 | 5186.232809 |
1356069600000 | 5166.604117 |
1356156000000 | 5166.604117 |
1356242400000 | 5166.604117 |
1356328800000 | 5191.712048 |
1356415200000 | 5200.399199 |
1356501600000 | 5215.907018 |
1356588000000 | 5253.590442 |
1356674400000 | 5282.601281 |
1356760800000 | 5282.601281 |
1356847200000 | 5282.601281 |
1356933600000 | 5286.286823 |
1357020000000 | 5287.675189 |
1357106400000 | 5358.974636 |
1357192800000 | 5372.181613 |
1357279200000 | 5388.008134 |
1357365600000 | 5388.008134 |
1357452000000 | 5388.008134 |
1357538400000 | 5432.187366 |
1357624800000 | 5432.143387 |
1357711200000 | 5470.99456 |
1357797600000 | 5503.393678 |
1357884000000 | 5523.153064 |
1357970400000 | 5523.153064 |
1358056800000 | 5523.153064 |
1358143200000 | 5532.151299 |
1358229600000 | 5503.139105 |
1358316000000 | 5477.130194 |
1358402400000 | 5448.738677 |
1358488800000 | 5500.218928 |
1358575200000 | 5500.218928 |
1358661600000 | 5500.218928 |
1358748000000 | 5490.140843 |
1358834400000 | 5474.227059 |
1358920800000 | 5476.956428 |
1359007200000 | 5458.765631 |
1359093600000 | 5442.493274 |
1359180000000 | 5442.493274 |
1359266400000 | 5442.493274 |
1359352800000 | 5402.596559 |
1359439200000 | 5439.667828 |
1359525600000 | 5460.520298 |
1359612000000 | 5456.341979 |
1359698400000 | 5464.161305 |
1359784800000 | 5464.161305 |
1359871200000 | 5464.161305 |
1359957600000 | 5472.240407 |
1360044000000 | 5458.570361 |
1360130400000 | 5482.447629 |
1360216800000 | 5460.879168 |
1360303200000 | 5451.029634 |
1360389600000 | 5451.029634 |
1360476000000 | 5451.029634 |
1360562400000 | 5451.277444 |
1360648800000 | 5454.209527 |
1360735200000 | 5480.754595 |
1360821600000 | 5508.538638 |
1360908000000 | 5518.246312 |
1360994400000 | 5518.246312 |
1361080800000 | 5518.246312 |
1361167200000 | 5538.061083 |
1361253600000 | 5550.065687 |
1361340000000 | 5609.664724 |
1361426400000 | 5551.88547 |
1361512800000 | 5578.961752 |
1361599200000 | 5578.961752 |
1361685600000 | 5578.961752 |
1361772000000 | 5568.659375 |
1361858400000 | 5544.659473 |
1361944800000 | 5595.6147 |
1362031200000 | 5641.883806 |
1362117600000 | 5648.700037 |
1362204000000 | 5648.700037 |
1362290400000 | 5648.700037 |
1362376800000 | 5597.644062 |
1362463200000 | 5660.6395 |
1362549600000 | 5704.012193 |
1362636000000 | 5710.573512 |
1362722400000 | 5722.839153 |
1362808800000 | 5722.839153 |
1362895200000 | 5722.839153 |
1362978000000 | 5722.106456 |
1363064400000 | 5709.356285 |
1363150800000 | 5699.833401 |
1363237200000 | 5705.529345 |
1363323600000 | 5722.476275 |
1363410000000 | 5722.476275 |
1363496400000 | 5722.476275 |
1363582800000 | 5642.881924 |
1363669200000 | 5692.654171 |
1363755600000 | 5673.854225 |
1363842000000 | 5683.918146 |
1363928400000 | 5667.693835 |
1364014800000 | 5667.693835 |
1364101200000 | 5667.693835 |
1364187600000 | 5718.700893 |
1364274000000 | 5745.068873 |
1364360400000 | 5760.547248 |
1364446800000 | 5764.276191 |
1364533200000 | 5789.940225 |
1364619600000 | 5789.940225 |
1364706000000 | 5789.940225 |
1364792400000 | 5760.757441 |
1364878800000 | 5770.509056 |
1364965200000 | 5769.126541 |
1365051600000 | 5746.180703 |
1365138000000 | 5687.386163 |
1365224400000 | 5687.386163 |
1365310800000 | 5687.386163 |
1365397200000 | 5587.251454 |
1365483600000 | 5615.571542 |
1365570000000 | 5656.62475 |
1365656400000 | 5718.645716 |
1365742800000 | 5728.730511 |
1365829200000 | 5728.730511 |
1365915600000 | 5728.730511 |
1366002000000 | 5736.248134 |
1366088400000 | 5758.297497 |
1366174800000 | 5783.466981 |
1366261200000 | 5772.564924 |
1366347600000 | 5806.330958 |
1366434000000 | 5806.330958 |
1366520400000 | 5806.330958 |
1366606800000 | 5832.575032 |
1366693200000 | 5831.418661 |
1366779600000 | 5875.069939 |
1366866000000 | 5891.0481 |
1366952400000 | 5899.927035 |
1367038800000 | 5899.927035 |
1367125200000 | 5899.927035 |
1367211600000 | 5927.398948 |
1367298000000 | 5964.552096 |
1367384400000 | 5968.442307 |
1367470800000 | 5945.466584 |
1367557200000 | 5957.351072 |
1367643600000 | 5957.351072 |
1367730000000 | 5957.351072 |
1367816400000 | 6006.25398 |
1367902800000 | 6039.98093 |
1367989200000 | 6091.742083 |
1368075600000 | 6080.789538 |
1368162000000 | 6028.555849 |
1368248400000 | 6028.555849 |
1368334800000 | 6028.555849 |
1368421200000 | 6013.141185 |
1368507600000 | 6027.924282 |
1368594000000 | 6018.981715 |
1368680400000 | 6055.171282 |
1368766800000 | 6061.663863 |
1368853200000 | 6061.663863 |
1368939600000 | 6061.663863 |
1369026000000 | 6071.699447 |
1369112400000 | 6103.525702 |
1369198800000 | 6096.382971 |
1369285200000 | 5943.592492 |
1369371600000 | 5968.725358 |
1369458000000 | 5968.725358 |
1369544400000 | 5968.725358 |
1369630800000 | 6002.614553 |
1369717200000 | 6054.229969 |
1369803600000 | 6024.740521 |
1369890000000 | 6007.550021 |
1369976400000 | 5974.931113 |
1370062800000 | 5974.931113 |
1370149200000 | 5974.931113 |
1370235600000 | 5922.934528 |
1370322000000 | 5939.031927 |
1370408400000 | 5896.722957 |
1370494800000 | 5852.201911 |
1370581200000 | 5827.916449 |
1370667600000 | 5827.916449 |
1370754000000 | 5827.916449 |
1370840400000 | 5841.581428 |
1370926800000 | 5766.380025 |
1371013200000 | 5754.37805 |
1371099600000 | 5688.96293 |
1371186000000 | 5726.280215 |
1371272400000 | 5726.280215 |
1371358800000 | 5726.280215 |
1371445200000 | 5745.067615 |
1371531600000 | 5759.123794 |
1371618000000 | 5781.022454 |
1371704400000 | 5625.105333 |
1371790800000 | 5573.278606 |
1371877200000 | 5573.278606 |
1371963600000 | 5573.278606 |
1372050000000 | 5458.384083 |
1372136400000 | 5407.606458 |
1372222800000 | 5497.268085 |
1372309200000 | 5594.056455 |
1372395600000 | 5661.365683 |
1372482000000 | 5661.365683 |
1372568400000 | 5661.365683 |
1372654800000 | 5709.821706 |
1372741200000 | 5725.347982 |
1372827600000 | 5636.433527 |
1372914000000 | 5654.563982 |
1373000400000 | 5663.302007 |
1373086800000 | 5663.302007 |
1373173200000 | 5663.302007 |
1373259600000 | 5579.37009 |
1373346000000 | 5619.224532 |
1373432400000 | 5623.195299 |
1373518800000 | 5758.396818 |
1373605200000 | 5796.883165 |
1373691600000 | 5796.883165 |
1373778000000 | 5796.883165 |
1373864400000 | 5820.897062 |
1373950800000 | 5828.694564 |
1374037200000 | 5833.389406 |
1374123600000 | 5823.25375 |
1374210000000 | 5820.41935 |
1374296400000 | 5820.41935 |
1374382800000 | 5820.41935 |
1374469200000 | 5851.942999 |
1374555600000 | 5890.645118 |
1374642000000 | 5895.964938 |
1374728400000 | 5849.689127 |
1374814800000 | 5871.694503 |
1374901200000 | 5871.694503 |
1374987600000 | 5871.694503 |
1375074000000 | 5821.078129 |
1375160400000 | 5837.404186 |
1375246800000 | 5808.120354 |
1375333200000 | 5815.300152 |
1375419600000 | 5808.570593 |
1375506000000 | 5808.570593 |
1375592400000 | 5808.570593 |
1375678800000 | 5858.080327 |
1375765200000 | 5835.875949 |
1375851600000 | 5794.907873 |
1375938000000 | 5839.420307 |
1376024400000 | 5846.160562 |
1376110800000 | 5846.160562 |
1376197200000 | 5846.160562 |
1376283600000 | 5830.861338 |
1376370000000 | 5843.784846 |
1376456400000 | 5831.094555 |
1376542800000 | 5821.540422 |
1376629200000 | 5815.507171 |
1376715600000 | 5815.507171 |
1376802000000 | 5815.507171 |
1376888400000 | 5775.529618 |
1376974800000 | 5660.303346 |
1377061200000 | 5624.874384 |
1377147600000 | 5559.810463 |
1377234000000 | 5598.882987 |
1377320400000 | 5598.882987 |
1377406800000 | 5598.882987 |
1377493200000 | 5606.488308 |
1377579600000 | 5490.427887 |
1377666000000 | 5434.602864 |
1377752400000 | 5517.278385 |
1377838800000 | 5558.469048 |
1377925200000 | 5558.469048 |
1378011600000 | 5558.469048 |
1378098000000 | 5618.060343 |
1378184400000 | 5653.062726 |
1378270800000 | 5650.893653 |
1378357200000 | 5655.458618 |
1378443600000 | 5678.674223 |
1378530000000 | 5678.674223 |
1378616400000 | 5678.674223 |
1378702800000 | 5714.18856 |
1378789200000 | 5734.233959 |
1378875600000 | 5767.471625 |
1378962000000 | 5798.255407 |
1379048400000 | 5769.346269 |
1379134800000 | 5769.346269 |
1379221200000 | 5769.346269 |
1379307600000 | 5842.787508 |
1379394000000 | 5841.49577 |
1379480400000 | 5844.582843 |
1379566800000 | 5920.450436 |
1379653200000 | 5901.440683 |
1379739600000 | 5901.440683 |
1379826000000 | 5901.440683 |
1379912400000 | 5911.477107 |
1379998800000 | 5891.493032 |
1380085200000 | 5901.618213 |
1380171600000 | 5911.725422 |
1380258000000 | 5930.371222 |
1380344400000 | 5930.371222 |
1380430800000 | 5930.371222 |
1380517200000 | 5895.891476 |
1380603600000 | 5912.030054 |
1380690000000 | 5923.423797 |
1380776400000 | 5963.526086 |
1380862800000 | 5984.823793 |
1380949200000 | 5984.823793 |
1381035600000 | 5984.823793 |
1381122000000 | 5964.187973 |
1381208400000 | 5964.447022 |
1381294800000 | 5943.018049 |
1381381200000 | 5961.837421 |
1381467600000 | 6009.19496 |
1381554000000 | 6009.19496 |
1381640400000 | 6009.19496 |
1381726800000 | 5982.195001 |
1381813200000 | 6037.395845 |
1381899600000 | 6014.524724 |
1381986000000 | 6040.223755 |
1382072400000 | 6087.565804 |
1382158800000 | 6087.565804 |
1382245200000 | 6087.565804 |
1382331600000 | 6086.176704 |
1382418000000 | 6102.558901 |
1382504400000 | 6094.005922 |
1382590800000 | 6121.727651 |
1382677200000 | 6099.245852 |
1382763600000 | 6099.245852 |
1382850000000 | 6099.245852 |
1382936400000 | 6088.350248 |
1383022800000 | 6103.935884 |
1383109200000 | 6130.75169 |
1383195600000 | 6127.451846 |
1383282000000 | 6105.720932 |
1383368400000 | 6105.720932 |
1383454800000 | 6105.720932 |
1383544800000 | 6077.943517 |
1383631200000 | 6067.600864 |
1383717600000 | 6083.29791 |
1383804000000 | 6054.205358 |
1383890400000 | 6012.317115 |
1383976800000 | 6012.317115 |
1384063200000 | 6012.317115 |
1384149600000 | 5962.703321 |
1384236000000 | 5951.034678 |
1384322400000 | 5927.625478 |
1384408800000 | 5975.790834 |
1384495200000 | 6013.005786 |
1384581600000 | 6013.005786 |
1384668000000 | 6013.005786 |
1384754400000 | 6029.084519 |
1384840800000 | 6050.886892 |
1384927200000 | 6040.622335 |
1385013600000 | 5963.166316 |
1385100000000 | 5983.449004 |
1385186400000 | 5983.449004 |
1385272800000 | 5983.449004 |
1385359200000 | 6021.743785 |
1385445600000 | 6046.009654 |
1385532000000 | 6056.394824 |
1385618400000 | 6083.637906 |
1385704800000 | 6113.010812 |
1385791200000 | 6113.010812 |
1385877600000 | 6113.010812 |
1385964000000 | 6108.423444 |
1386050400000 | 6077.417292 |
1386136800000 | 6068.149099 |
1386223200000 | 6052.246136 |
1386309600000 | 6034.280102 |
1386396000000 | 6034.280102 |
1386482400000 | 6034.280102 |
1386568800000 | 6027.903743 |
1386655200000 | 6028.356204 |
1386741600000 | 5999.534081 |
1386828000000 | 5992.66696 |
1386914400000 | 5991.48718 |
1387000800000 | 5991.48718 |
1387087200000 | 5991.48718 |
1387173600000 | 5960.38721 |
1387260000000 | 5958.707694 |
1387346400000 | 5960.491891 |
1387432800000 | 5935.445607 |
1387519200000 | 5949.082106 |
1387605600000 | 5949.082106 |
1387692000000 | 5949.082106 |
1387778400000 | 5950.276999 |
1387864800000 | 5979.023588 |
1387951200000 | 5981.717411 |
1388037600000 | 5982.876466 |
1388124000000 | 6062.383603 |
1388210400000 | 6062.383603 |
1388296800000 | 6062.383603 |
1388383200000 | 6096.134019 |
1388469600000 | 6127.238902 |
1388556000000 | 6129.78993 |
1388642400000 | 6099.826905 |
1388728800000 | 6055.114245 |
1388815200000 | 6055.114245 |
1388901600000 | 6055.114245 |
1388988000000 | 6025.821757 |
1389074400000 | 6053.668978 |
1389160800000 | 6107.590736 |
1389247200000 | 6088.440338 |
1389333600000 | 6103.117498 |
1389420000000 | 6103.117498 |
1389506400000 | 6103.117498 |
1389592800000 | 6123.525276 |
1389679200000 | 6101.079895 |
1389765600000 | 6103.623359 |
1389852000000 | 6119.072507 |
1389938400000 | 6127.110635 |
1390024800000 | 6127.110635 |
1390111200000 | 6127.110635 |
1390197600000 | 6109.068897 |
1390284000000 | 6127.245648 |
1390370400000 | 6140.594781 |
1390456800000 | 6101.592724 |
1390543200000 | 6057.974897 |
1390629600000 | 6057.974897 |
1390716000000 | 6057.974897 |
1390802400000 | 5936.965919 |
1390888800000 | 5970.372461 |
1390975200000 | 6021.032457 |
1391061600000 | 6012.326299 |
1391148000000 | 6014.582352 |
1391234400000 | 6014.582352 |
1391320800000 | 6014.582352 |
1391407200000 | 5987.049396 |
1391493600000 | 5951.810397 |
1391580000000 | 5952.979068 |
1391666400000 | 5989.454752 |
1391752800000 | 6045.93273 |
1391839200000 | 6045.93273 |
1391925600000 | 6045.93273 |
1392012000000 | 6070.646158 |
1392098400000 | 6096.549421 |
1392184800000 | 6130.305343 |
1392271200000 | 6116.336139 |
1392357600000 | 6132.633627 |
1392444000000 | 6132.633627 |
1392530400000 | 6132.633627 |
1392616800000 | 6179.965278 |
1392703200000 | 6182.22752 |
1392789600000 | 6216.989443 |
1392876000000 | 6177.389833 |
1392962400000 | 6230.606647 |
1393048800000 | 6230.606647 |
1393135200000 | 6230.606647 |
1393221600000 | 6218.177669 |
1393308000000 | 6236.757543 |
1393394400000 | 6273.993361 |
1393480800000 | 6288.843609 |
1393567200000 | 6301.029398 |
1393653600000 | 6301.029398 |
1393740000000 | 6301.029398 |
1393826400000 | 6288.223084 |
1393912800000 | 6296.146296 |
1393999200000 | 6359.072255 |
1394085600000 | 6418.555361 |
1394172000000 | 6395.848526 |
1394258400000 | 6395.848526 |
1394344800000 | 6395.848526 |
1394427600000 | 6357.547132 |
1394514000000 | 6401.832301 |
1394600400000 | 6348.303628 |
1394686800000 | 6377.194476 |
1394773200000 | 6337.840061 |
1394859600000 | 6337.840061 |
1394946000000 | 6337.840061 |
1395032400000 | 6349.742325 |
1395118800000 | 6386.133409 |
1395205200000 | 6377.013873 |
1395291600000 | 6299.211488 |
1395378000000 | 6300.150832 |
1395464400000 | 6300.150832 |
1395550800000 | 6300.150832 |
1395637200000 | 6273.092469 |
1395723600000 | 6272.782375 |
1395810000000 | 6317.111089 |
1395896400000 | 6301.155579 |
1395982800000 | 6317.02542 |
1396069200000 | 6317.02542 |
1396155600000 | 6317.02542 |
1396242000000 | 6348.078331 |
1396328400000 | 6422.24191 |
1396414800000 | 6465.251733 |
1396501200000 | 6461.94585 |
1396587600000 | 6466.791943 |
1396674000000 | 6466.791943 |
1396760400000 | 6466.791943 |
1396846800000 | 6411.322962 |
1396933200000 | 6422.155508 |
1397019600000 | 6483.113272 |
1397106000000 | 6486.470367 |
1397192400000 | 6457.37099 |
1397278800000 | 6457.37099 |
1397365200000 | 6457.37099 |
1397451600000 | 6419.280415 |
1397538000000 | 6437.073369 |
1397624400000 | 6473.363721 |
1397710800000 | 6495.521908 |
1397797200000 | 6509.424051 |
1397883600000 | 6509.424051 |
1397970000000 | 6509.424051 |
1398056400000 | 6496.87328 |
1398142800000 | 6519.316657 |
1398229200000 | 6497.827775 |
1398315600000 | 6493.372689 |
1398402000000 | 6414.722158 |
1398488400000 | 6414.722158 |
1398574800000 | 6414.722158 |
1398661200000 | 6416.108571 |
1398747600000 | 6443.807466 |
1398834000000 | 6421.149314 |
1398920400000 | 6425.002385 |
1399006800000 | 6453.847794 |
1399093200000 | 6453.847794 |
1399179600000 | 6453.847794 |
1399266000000 | 6467.051201 |
1399352400000 | 6472.542084 |
1399438800000 | 6439.777644 |
1399525200000 | 6440.991824 |
1399611600000 | 6420.928228 |
1399698000000 | 6420.928228 |
1399784400000 | 6420.928228 |
1399870800000 | 6411.808618 |
1399957200000 | 6424.986327 |
1400043600000 | 6465.050735 |
1400130000000 | 6468.018237 |
1400216400000 | 6447.838489 |
1400302800000 | 6447.838489 |
1400389200000 | 6447.838489 |
1400475600000 | 6460.657379 |
1400562000000 | 6459.569686 |
1400648400000 | 6451.46941 |
1400734800000 | 6497.938615 |
1400821200000 | 6524.306945 |
1400907600000 | 6524.306945 |
1400994000000 | 6524.306945 |
1401080400000 | 6531.239149 |
1401166800000 | 6539.867477 |
1401253200000 | 6570.571208 |
1401339600000 | 6581.53818 |
1401426000000 | 6576.014174 |
1401512400000 | 6576.014174 |
1401598800000 | 6576.014174 |
1401685200000 | 6566.979386 |
1401771600000 | 6574.459899 |
1401858000000 | 6581.173855 |
1401944400000 | 6573.186257 |
1402030800000 | 6597.119582 |
1402117200000 | 6597.119582 |
1402203600000 | 6597.119582 |
1402290000000 | 6624.921795 |
1402376400000 | 6635.046872 |
1402462800000 | 6655.49398 |
1402549200000 | 6666.710367 |
1402635600000 | 6647.719999 |
1402722000000 | 6647.719999 |
1402808400000 | 6647.719999 |
1402894800000 | 6640.997006 |
1402981200000 | 6628.383541 |
1403067600000 | 6629.003777 |
1403154000000 | 6657.699111 |
1403240400000 | 6636.839823 |
1403326800000 | 6636.839823 |
1403413200000 | 6636.839823 |
1403499600000 | 6598.980958 |
1403586000000 | 6617.352362 |
1403672400000 | 6605.195995 |
1403758800000 | 6658.879294 |
1403845200000 | 6665.625817 |
1403931600000 | 6665.625817 |
1404018000000 | 6665.625817 |
1404104400000 | 6725.867071 |
1404190800000 | 6749.281489 |
1404277200000 | 6791.587177 |
1404363600000 | 6818.907577 |
1404450000000 | 6836.443944 |
1404536400000 | 6836.443944 |
1404622800000 | 6836.443944 |
1404709200000 | 6815.050271 |
1404795600000 | 6820.163833 |
1404882000000 | 6819.294406 |
1404968400000 | 6840.15023 |
1405054800000 | 6794.960269 |
1405141200000 | 6794.960269 |
1405227600000 | 6794.960269 |
1405314000000 | 6822.186072 |
1405400400000 | 6812.997894 |
1405486800000 | 6797.050811 |
1405573200000 | 6816.64466 |
1405659600000 | 6808.484865 |
1405746000000 | 6808.484865 |
1405832400000 | 6808.484865 |
1405918800000 | 6842.161278 |
1406005200000 | 6872.450431 |
1406091600000 | 6905.120022 |
1406178000000 | 6880.668195 |
1406264400000 | 6889.513229 |
1406350800000 | 6889.513229 |
1406437200000 | 6889.513229 |
1406523600000 | 6881.49012 |
1406610000000 | 6828.113041 |
1406696400000 | 6855.884629 |
1406782800000 | 6865.635699 |
1406869200000 | 6829.374281 |
1406955600000 | 6829.374281 |
1407042000000 | 6829.374281 |
1407128400000 | 6849.871936 |
1407214800000 | 6866.676697 |
1407301200000 | 6821.27975 |
1407387600000 | 6778.450505 |
1407474000000 | 6768.49201 |
1407560400000 | 6768.49201 |
1407646800000 | 6768.49201 |
1407733200000 | 6814.012282 |
1407819600000 | 6842.613268 |
1407906000000 | 6907.943405 |
1407992400000 | 6931.620388 |
1408078800000 | 6945.822117 |
1408165200000 | 6945.822117 |
1408251600000 | 6945.822117 |
1408338000000 | 6939.049508 |
1408424400000 | 6986.255261 |
1408510800000 | 6973.258728 |
1408597200000 | 6960.139654 |
1408683600000 | 7010.294971 |
1408770000000 | 7010.294971 |
1408856400000 | 7010.294971 |
1408942800000 | 7024.828356 |
1409029200000 | 7044.161745 |
1409115600000 | 7054.601001 |
1409202000000 | 7026.862163 |
1409288400000 | 7033.853332 |
1409374800000 | 7033.853332 |
1409461200000 | 7033.853332 |
1409547600000 | 7052.812163 |
1409634000000 | 7043.714172 |
1409720400000 | 7075.585826 |
1409806800000 | 7055.49275 |
1409893200000 | 7071.706484 |
1409979600000 | 7071.706484 |
1410066000000 | 7071.706484 |
1410152400000 | 7075.135801 |
1410238800000 | 7055.37856 |
1410325200000 | 7036.26427 |
1410411600000 | 6992.333016 |
1410498000000 | 6964.772979 |
1410584400000 | 6964.772979 |
1410670800000 | 6964.772979 |
1410757200000 | 6927.596482 |
1410843600000 | 6913.519334 |
1410930000000 | 6956.529453 |
1411016400000 | 6937.945341 |
1411102800000 | 6974.737171 |
1411189200000 | 6974.737171 |
1411275600000 | 6974.737171 |
1411362000000 | 6927.068669 |
1411448400000 | 6932.848657 |
1411534800000 | 6966.797334 |
1411621200000 | 6932.36101 |
1411707600000 | 6884.341958 |
1411794000000 | 6884.341958 |
1411880400000 | 6884.341958 |
1411966800000 | 6806.738043 |
1412053200000 | 6810.069157 |
1412139600000 | 6807.043206 |
1412226000000 | 6804.152917 |
1412312400000 | 6811.462675 |
1412398800000 | 6811.462675 |
1412485200000 | 6811.462675 |
1412571600000 | 6787.295373 |
1412658000000 | 6776.846256 |
1412744400000 | 6722.027942 |
1412830800000 | 6736.470263 |
1412917200000 | 6687.412301 |
1413003600000 | 6687.412301 |
1413090000000 | 6687.412301 |
1413176400000 | 6553.906567 |
1413262800000 | 6558.143491 |
1413349200000 | 6510.130165 |
1413435600000 | 6458.921228 |
1413522000000 | 6443.560539 |
1413608400000 | 6443.560539 |
1413694800000 | 6443.560539 |
1413781200000 | 6544.723193 |
1413867600000 | 6572.118938 |
1413954000000 | 6654.035926 |
1414040400000 | 6655.029314 |
1414126800000 | 6622.919342 |
1414213200000 | 6622.919342 |
1414299600000 | 6622.919342 |
1414386000000 | 6578.186882 |
1414472400000 | 6626.428633 |
1414558800000 | 6685.781701 |
1414645200000 | 6625.090426 |
1414731600000 | 6628.604468 |
1414818000000 | 6628.604468 |
1414904400000 | 6628.604468 |
1414994400000 | 6624.490039 |
1415080800000 | 6593.421377 |
1415167200000 | 6583.098436 |
1415253600000 | 6554.294696 |
1415340000000 | 6548.589633 |
1415426400000 | 6548.589633 |
1415512800000 | 6548.589633 |
1415599200000 | 6553.827598 |
1415685600000 | 6550.423614 |
1415772000000 | 6542.401098 |
1415858400000 | 6553.196014 |
1415944800000 | 6530.128736 |
1416031200000 | 6530.128736 |
1416117600000 | 6530.128736 |
1416204000000 | 6480.342057 |
1416290400000 | 6487.678616 |
1416376800000 | 6485.955233 |
1416463200000 | 6457.87728 |
1416549600000 | 6471.544947 |
1416636000000 | 6471.544947 |
1416722400000 | 6471.544947 |
1416808800000 | 6480.070099 |
1416895200000 | 6494.204295 |
1416981600000 | 6528.152412 |
1417068000000 | 6522.066998 |
1417154400000 | 6481.163963 |
1417240800000 | 6481.163963 |
1417327200000 | 6481.163963 |
1417413600000 | 6394.009013 |
1417500000000 | 6434.383493 |
1417586400000 | 6442.771892 |
1417672800000 | 6447.708903 |
1417759200000 | 6444.825042 |
1417845600000 | 6444.825042 |
1417932000000 | 6444.825042 |
1418018400000 | 6398.108192 |
1418104800000 | 6360.137249 |
1418191200000 | 6386.285602 |
1418277600000 | 6357.004363 |
1418364000000 | 6364.783292 |
1418450400000 | 6364.783292 |
1418536800000 | 6364.783292 |
1418623200000 | 6336.397835 |
1418709600000 | 6299.485398 |
1418796000000 | 6267.551216 |
1418882400000 | 6257.802981 |
1418968800000 | 6289.041597 |
1419055200000 | 6289.041597 |
1419141600000 | 6289.041597 |
1419228000000 | 6332.960953 |
1419314400000 | 6331.166554 |
1419400800000 | 6362.41074 |
1419487200000 | 6357.917285 |
1419573600000 | 6371.343237 |
1419660000000 | 6371.343237 |
1419746400000 | 6371.343237 |
1419832800000 | 6396.761095 |
1419919200000 | 6388.645702 |
1420005600000 | 6406.662458 |
1420092000000 | 6409.357427 |
1420178400000 | 6438.449568 |
1420264800000 | 6438.449568 |
1420351200000 | 6438.449568 |
1420437600000 | 6413.24432 |
1420524000000 | 6398.139426 |
1420610400000 | 6397.740835 |
1420696800000 | 6456.187264 |
1420783200000 | 6520.562929 |
1420869600000 | 6520.562929 |
1420956000000 | 6520.562929 |
1421042400000 | 6526.309668 |
1421128800000 | 6519.495403 |
1421215200000 | 6533.9874 |
1421301600000 | 6558.750398 |
1421388000000 | 6545.268705 |
1421474400000 | 6545.268705 |
1421560800000 | 6545.268705 |
1421647200000 | 6535.441516 |
1421733600000 | 6539.252312 |
1421820000000 | 6590.529166 |
1421906400000 | 6609.559351 |
1421992800000 | 6651.457961 |
1422079200000 | 6651.457961 |
1422165600000 | 6651.457961 |
1422252000000 | 6671.025783 |
1422338400000 | 6694.589852 |
1422424800000 | 6708.402066 |
1422511200000 | 6675.319279 |
1422597600000 | 6657.952471 |
1422684000000 | 6657.952471 |
1422770400000 | 6657.952471 |
1422856800000 | 6632.089412 |
1422943200000 | 6676.372388 |
1423029600000 | 6717.676592 |
1423116000000 | 6715.558513 |
1423202400000 | 6709.616833 |
1423288800000 | 6709.616833 |
1423375200000 | 6709.616833 |
1423461600000 | 6630.856678 |
1423548000000 | 6661.268733 |
1423634400000 | 6681.932757 |
1423720800000 | 6633.766985 |
1423807200000 | 6696.136157 |
1423893600000 | 6696.136157 |
1423980000000 | 6696.136157 |
1424066400000 | 6684.803455 |
1424152800000 | 6694.423802 |
1424239200000 | 6699.498093 |
1424325600000 | 6712.391264 |
1424412000000 | 6709.967587 |
1424498400000 | 6709.967587 |
1424584800000 | 6709.967587 |
1424671200000 | 6717.477385 |
1424757600000 | 6751.088045 |
1424844000000 | 6795.671197 |
1424930400000 | 6808.629301 |
1425016800000 | 6823.479422 |
1425103200000 | 6823.479422 |
1425189600000 | 6823.479422 |
1425276000000 | 6804.166026 |
1425362400000 | 6820.857695 |
1425448800000 | 6798.630977 |
1425535200000 | 6805.545592 |
1425621600000 | 6851.040457 |
1425708000000 | 6851.040457 |
1425794400000 | 6851.040457 |
1425877200000 | 6790.813281 |
1425963600000 | 6753.349096 |
1426050000000 | 6706.819073 |
1426136400000 | 6730.654427 |
1426222800000 | 6746.743476 |
1426309200000 | 6746.743476 |
1426395600000 | 6746.743476 |
1426482000000 | 6732.452016 |
1426568400000 | 6771.827203 |
1426654800000 | 6763.924435 |
1426741200000 | 6830.302635 |
1426827600000 | 6867.876158 |
1426914000000 | 6867.876158 |
1427000400000 | 6867.876158 |
1427086800000 | 6883.019741 |
1427173200000 | 6942.341268 |
1427259600000 | 6954.514286 |
1427346000000 | 6915.934802 |
1427432400000 | 6913.860408 |
1427518800000 | 6913.860408 |
1427605200000 | 6913.860408 |
1427691600000 | 6946.978954 |
1427778000000 | 6988.546282 |
1427864400000 | 7041.422266 |
1427950800000 | 7131.612948 |
1428037200000 | 7149.43599 |
1428123600000 | 7149.43599 |
1428210000000 | 7149.43599 |
1428296400000 | 7218.718806 |
1428382800000 | 7227.819558 |
1428469200000 | 7333.455142 |
1428555600000 | 7363.930663 |
1428642000000 | 7418.018777 |
1428728400000 | 7418.018777 |
1428814800000 | 7418.018777 |
1428901200000 | 7486.236344 |
1428987600000 | 7484.401848 |
1429074000000 | 7491.190645 |
1429160400000 | 7581.995429 |
1429246800000 | 7618.250334 |
1429333200000 | 7618.250334 |
1429419600000 | 7618.250334 |
1429506000000 | 7591.498091 |
1429592400000 | 7590.133886 |
1429678800000 | 7634.866221 |
1429765200000 | 7623.979492 |
1429851600000 | 7638.88594 |
1429938000000 | 7638.88594 |
1430024400000 | 7638.88594 |
1430110800000 | 7719.408133 |
1430197200000 | 7705.494053 |
1430283600000 | 7706.283793 |
1430370000000 | 7683.739937 |
1430456400000 | 7684.924111 |
1430542800000 | 7684.924111 |
1430629200000 | 7684.924111 |
1430715600000 | 7630.679744 |
1430802000000 | 7605.422259 |
1430888400000 | 7555.155356 |
1430974800000 | 7422.915429 |
1431061200000 | 7480.616826 |
1431147600000 | 7480.616826 |
1431234000000 | 7480.616826 |
1431320400000 | 7528.611057 |
1431406800000 | 7490.170251 |
1431493200000 | 7510.575786 |
1431579600000 | 7596.330141 |
1431666000000 | 7632.662161 |
1431752400000 | 7632.662161 |
1431838800000 | 7632.662161 |
1431925200000 | 7656.775821 |
1432011600000 | 7679.528937 |
1432098000000 | 7693.591015 |
1432184400000 | 7689.124466 |
1432270800000 | 7749.114148 |
1432357200000 | 7749.114148 |
1432443600000 | 7749.114148 |
1432530000000 | 7734.737585 |
1432616400000 | 7677.620852 |
1432702800000 | 7599.883125 |
1432789200000 | 7626.780528 |
1432875600000 | 7629.003095 |
1432962000000 | 7629.003095 |
1433048400000 | 7629.003095 |
1433134800000 | 7664.135672 |
1433221200000 | 7596.281862 |
1433307600000 | 7599.185496 |
1433394000000 | 7517.97863 |
1433480400000 | 7498.588726 |
1433566800000 | 7498.588726 |
1433653200000 | 7498.588726 |
1433739600000 | 7429.607336 |
1433826000000 | 7359.418196 |
1433912400000 | 7430.929704 |
1433998800000 | 7489.422837 |
1434085200000 | 7515.753869 |
1434171600000 | 7515.753869 |
1434258000000 | 7515.753869 |
1434344400000 | 7455.371694 |
1434430800000 | 7403.909403 |
1434517200000 | 7454.779277 |
1434603600000 | 7554.099543 |
1434690000000 | 7548.343065 |
1434776400000 | 7548.343065 |
1434862800000 | 7548.343065 |
1434949200000 | 7577.421413 |
1435035600000 | 7586.903151 |
1435122000000 | 7591.460056 |
1435208400000 | 7609.055782 |
1435294800000 | 7567.929604 |
1435381200000 | 7567.929604 |
1435467600000 | 7567.929604 |
1435554000000 | 7374.75027 |
1435640400000 | 7487.497259 |
1435726800000 | 7545.451037 |
1435813200000 | 7540.396389 |
1435899600000 | 7504.579625 |
1435986000000 | 7504.579625 |
1436072400000 | 7504.579625 |
1436158800000 | 7306.804069 |
1436245200000 | 7147.119785 |
1436331600000 | 6968.670364 |
1436418000000 | 7114.163255 |
1436504400000 | 7192.17865 |
1436590800000 | 7192.17865 |
1436677200000 | 7192.17865 |
1436763600000 | 7362.298296 |
1436850000000 | 7322.486671 |
1436936400000 | 7316.953464 |
1437022800000 | 7334.290813 |
1437109200000 | 7357.098427 |
1437195600000 | 7357.098427 |
1437282000000 | 7357.098427 |
1437368400000 | 7364.922758 |
1437454800000 | 7327.969283 |
1437541200000 | 7293.08602 |
1437627600000 | 7256.809838 |
1437714000000 | 7207.754811 |
1437800400000 | 7207.754811 |
1437886800000 | 7207.754811 |
1437973200000 | 6995.797786 |
1438059600000 | 6984.598428 |
1438146000000 | 7012.343248 |
1438232400000 | 6945.152417 |
1438318800000 | 6964.373911 |
1438405200000 | 6964.373911 |
1438491600000 | 6964.373911 |
1438578000000 | 6874.899336 |
1438664400000 | 6895.444695 |
1438750800000 | 6937.827041 |
1438837200000 | 6968.030289 |
1438923600000 | 6968.357139 |
1439010000000 | 6968.357139 |
1439096400000 | 6968.357139 |
1439182800000 | 7005.63352 |
1439269200000 | 6853.514635 |
1439355600000 | 6691.398085 |
1439442000000 | 6779.901347 |
1439528400000 | 6790.053996 |
1439614800000 | 6790.053996 |
1439701200000 | 6790.053996 |
1439787600000 | 6705.43181 |
1439874000000 | 6605.942466 |
1439960400000 | 6512.566085 |
1440046800000 | 6419.459077 |
1440133200000 | 6240.390123 |
1440219600000 | 6240.390123 |
1440306000000 | 6240.390123 |
1440392400000 | 5894.791829 |
1440478800000 | 6012.015354 |
1440565200000 | 6125.6257 |
1440651600000 | 6266.338849 |
1440738000000 | 6376.094886 |
1440824400000 | 6376.094886 |
1440910800000 | 6376.094886 |
1440997200000 | 6334.662422 |
1441083600000 | 6286.966977 |
1441170000000 | 6245.961545 |
1441256400000 | 6257.052016 |
1441342800000 | 6120.772625 |
1441429200000 | 6120.772625 |
1441515600000 | 6120.772625 |
1441602000000 | 6098.178734 |
1441688400000 | 6128.541958 |
1441774800000 | 6310.566612 |
1441861200000 | 6330.445813 |
1441947600000 | 6366.130547 |
1442034000000 | 6366.130547 |
1442120400000 | 6366.130547 |
1442206800000 | 6334.505299 |
1442293200000 | 6307.410279 |
1442379600000 | 6417.984456 |
1442466000000 | 6456.002038 |
1442552400000 | 6556.036447 |
1442638800000 | 6556.036447 |
1442725200000 | 6556.036447 |
1442811600000 | 6479.285368 |
1442898000000 | 6465.322726 |
1442984400000 | 6337.777588 |
1443070800000 | 6321.849783 |
1443157200000 | 6303.505208 |
1443243600000 | 6303.505208 |
1443330000000 | 6303.505208 |
1443416400000 | 6282.144619 |
1443502800000 | 6261.819408 |
1443589200000 | 6315.030837 |
1443675600000 | 6374.234502 |
1443762000000 | 6401.192964 |
1443848400000 | 6401.192964 |
1443934800000 | 6401.192964 |
1444021200000 | 6502.742944 |
1444107600000 | 6526.151543 |
1444194000000 | 6567.474299 |
1444280400000 | 6510.137117 |
1444366800000 | 6563.048832 |
1444453200000 | 6563.048832 |
1444539600000 | 6563.048832 |
1444626000000 | 6648.744155 |
1444712400000 | 6602.345492 |
1444798800000 | 6585.460206 |
1444885200000 | 6718.763658 |
1444971600000 | 6711.55491 |
1445058000000 | 6711.55491 |
1445144400000 | 6711.55491 |
1445230800000 | 6719.732741 |
1445317200000 | 6710.668609 |
1445403600000 | 6684.160491 |
1445490000000 | 6628.904508 |
1445576400000 | 6692.731778 |
1445662800000 | 6692.731778 |
1445749200000 | 6692.731778 |
1445835600000 | 6693.321763 |
1445922000000 | 6689.138457 |
1446008400000 | 6703.366496 |
1446094800000 | 6641.738666 |
1446181200000 | 6627.823633 |
1446267600000 | 6627.823633 |
1446354000000 | 6627.823633 |
1446444000000 | 6622.652472 |
1446530400000 | 6682.598152 |
1446616800000 | 6754.993897 |
1446703200000 | 6748.450995 |
1446789600000 | 6726.535275 |
1446876000000 | 6726.535275 |
1446962400000 | 6726.535275 |
1447048800000 | 6594.044872 |
1447135200000 | 6518.002674 |
1447221600000 | 6512.360735 |
1447308000000 | 6525.462724 |
1447394400000 | 6439.7563 |
1447480800000 | 6439.7563 |
1447567200000 | 6439.7563 |
1447653600000 | 6366.509701 |
1447740000000 | 6429.275591 |
1447826400000 | 6386.559297 |
1447912800000 | 6489.86566 |
1447999200000 | 6545.522873 |
1448085600000 | 6545.522873 |
1448172000000 | 6545.522873 |
1448258400000 | 6576.510773 |
1448344800000 | 6582.214777 |
1448431200000 | 6611.830939 |
1448517600000 | 6620.484741 |
1448604000000 | 6562.607822 |
1448690400000 | 6562.607822 |
1448776800000 | 6562.607822 |
1448863200000 | 6506.803969 |
1448949600000 | 6565.064283 |
1449036000000 | 6569.178208 |
1449122400000 | 6550.999881 |
1449208800000 | 6541.462463 |
1449295200000 | 6541.462463 |
1449381600000 | 6541.462463 |
1449468000000 | 6501.088641 |
1449554400000 | 6401.949629 |
1449640800000 | 6333.253257 |
1449727200000 | 6315.460315 |
1449813600000 | 6251.680763 |
1449900000000 | 6251.680763 |
1449986400000 | 6251.680763 |
1450072800000 | 6189.042522 |
1450159200000 | 6254.745571 |
1450245600000 | 6322.126929 |
1450332000000 | 6377.551216 |
1450418400000 | 6384.548178 |
1450504800000 | 6384.548178 |
1450591200000 | 6384.548178 |
1450677600000 | 6431.401976 |
1450764000000 | 6433.878471 |
1450850400000 | 6444.187761 |
1450936800000 | 6456.414712 |
1451023200000 | 6463.901369 |
1451109600000 | 6463.901369 |
1451196000000 | 6463.901369 |
1451282400000 | 6438.396014 |
1451368800000 | 6512.186933 |
1451455200000 | 6526.054409 |
1451541600000 | 6540.8252 |
1451628000000 | 6548.659598 |
1451714400000 | 6548.659598 |
1451800800000 | 6548.659598 |
1451887200000 | 6389.307597 |
1451973600000 | 6409.150036 |
1452060000000 | 6390.775549 |
1452146400000 | 6261.039053 |
1452232800000 | 6332.186169 |
1452319200000 | 6332.186169 |
1452405600000 | 6332.186169 |
1452492000000 | 6215.851693 |
1452578400000 | 6149.413256 |
1452664800000 | 6194.253631 |
1452751200000 | 6102.867654 |
1452837600000 | 6047.49119 |
1452924000000 | 6047.49119 |
1453010400000 | 6047.49119 |
1453096800000 | 6048.494627 |
1453183200000 | 6143.335435 |
1453269600000 | 6004.202555 |
1453356000000 | 5965.950452 |
1453442400000 | 6089.514219 |
1453528800000 | 6089.514219 |
1453615200000 | 6089.514219 |
1453701600000 | 6170.459889 |
1453788000000 | 6120.861398 |
1453874400000 | 6127.424162 |
1453960800000 | 6144.13961 |
1454047200000 | 6232.526929 |
1454133600000 | 6232.526929 |
1454220000000 | 6232.526929 |
1454306400000 | 6254.67992 |
1454392800000 | 6238.760701 |
1454479200000 | 6159.486683 |
1454565600000 | 6229.065013 |
1454652000000 | 6225.94619 |
1454738400000 | 6225.94619 |
1454824800000 | 6225.94619 |
1454911200000 | 6213.144979 |
1454997600000 | 6202.92393 |
1455084000000 | 6193.54522 |
1455170400000 | 6053.580351 |
1455256800000 | 5902.465468 |
1455343200000 | 5902.465468 |
1455429600000 | 5902.465468 |
1455516000000 | 6027.990987 |
1455602400000 | 6073.17017 |
1455688800000 | 6019.608172 |
1455775200000 | 6092.165337 |
1455861600000 | 6094.833426 |
1455948000000 | 6094.833426 |
1456034400000 | 6094.833426 |
1456120800000 | 6145.041744 |
1456207200000 | 6109.124059 |
1456293600000 | 6049.797946 |
1456380000000 | 6064.789188 |
1456466400000 | 6097.09354 |
1456552800000 | 6097.09354 |
1456639200000 | 6097.09354 |
1456725600000 | 6100.079431 |
1456812000000 | 6138.894817 |
1456898400000 | 6233.343134 |
1456984800000 | 6291.104279 |
1457071200000 | 6350.689126 |
1457157600000 | 6350.689126 |
1457244000000 | 6350.689126 |
1457330400000 | 6361.249547 |
1457416800000 | 6329.762976 |
1457503200000 | 6335.02695 |
1457589600000 | 6376.200927 |
1457676000000 | 6403.069393 |
1457762400000 | 6403.069393 |
1457848800000 | 6403.069393 |
1457931600000 | 6422.973097 |
1458018000000 | 6370.136066 |
1458104400000 | 6402.868997 |
1458190800000 | 6494.391218 |
1458277200000 | 6546.068515 |
1458363600000 | 6546.068515 |
1458450000000 | 6546.068515 |
1458536400000 | 6546.883588 |
1458622800000 | 6532.714933 |
1458709200000 | 6511.381679 |
1458795600000 | 6471.93477 |
1458882000000 | 6474.882924 |
1458968400000 | 6474.882924 |
1459054800000 | 6474.882924 |
1459141200000 | 6457.768787 |
1459227600000 | 6450.195033 |
1459314000000 | 6543.993004 |
1459400400000 | 6579.806395 |
1459486800000 | 6548.873381 |
1459573200000 | 6548.873381 |
1459659600000 | 6548.873381 |
1459746000000 | 6577.19361 |
1459832400000 | 6542.40069 |
1459918800000 | 6548.681099 |
1460005200000 | 6587.451036 |
1460091600000 | 6588.725379 |
1460178000000 | 6588.725379 |
1460264400000 | 6588.725379 |
1460350800000 | 6595.183049 |
1460437200000 | 6578.17853 |
1460523600000 | 6640.769513 |
1460610000000 | 6627.127495 |
1460696400000 | 6646.895919 |
1460782800000 | 6646.895919 |
1460869200000 | 6646.895919 |
1460955600000 | 6631.454024 |
1461042000000 | 6717.537182 |
1461128400000 | 6682.716031 |
1461214800000 | 6702.172378 |
1461301200000 | 6643.100597 |
1461387600000 | 6643.100597 |
1461474000000 | 6643.100597 |
1461560400000 | 6627.088936 |
1461646800000 | 6620.557518 |
1461733200000 | 6596.274155 |
1461819600000 | 6607.367292 |
1461906000000 | 6603.572211 |
1461992400000 | 6603.572211 |
1462078800000 | 6603.572211 |
1462165200000 | 6563.288771 |
1462251600000 | 6583.264714 |
1462338000000 | 6508.9621 |
1462424400000 | 6523.487556 |
1462510800000 | 6505.643022 |
1462597200000 | 6505.643022 |
1462683600000 | 6505.643022 |
1462770000000 | 6442.98177 |
1462856400000 | 6460.661805 |
1462942800000 | 6456.701622 |
1463029200000 | 6461.047696 |
1463115600000 | 6426.895424 |
1463202000000 | 6426.895424 |
1463288400000 | 6426.895424 |
1463374800000 | 6411.576894 |
1463461200000 | 6443.038283 |
1463547600000 | 6391.284444 |
1463634000000 | 6325.517696 |
1463720400000 | 6359.325425 |
1463806800000 | 6359.325425 |
1463893200000 | 6359.325425 |
1463979600000 | 6397.61338 |
1464066000000 | 6363.941072 |
1464152400000 | 6407.472516 |
1464238800000 | 6412.87913 |
1464325200000 | 6442.893713 |
1464411600000 | 6442.893713 |
1464498000000 | 6442.893713 |
1464584400000 | 6416.493786 |
1464670800000 | 6452.0926 |
1464757200000 | 6448.333229 |
1464843600000 | 6475.5097 |
1464930000000 | 6507.833184 |
1465016400000 | 6507.833184 |
1465102800000 | 6507.833184 |
1465189200000 | 6526.893295 |
1465275600000 | 6630.94958 |
1465362000000 | 6660.311528 |
1465448400000 | 6645.543271 |
1465534800000 | 6589.051646 |
1465621200000 | 6589.051646 |
1465707600000 | 6589.051646 |
1465794000000 | 6474.162856 |
1465880400000 | 6473.260657 |
1465966800000 | 6480.900116 |
1466053200000 | 6410.155553 |
1466139600000 | 6424.003617 |
1466226000000 | 6424.003617 |
1466312400000 | 6424.003617 |
1466398800000 | 6516.21546 |
1466485200000 | 6532.030541 |
1466571600000 | 6533.313679 |
1466658000000 | 6527.034946 |
1466744400000 | 6273.027567 |
1466830800000 | 6273.027567 |
1466917200000 | 6273.027567 |
1467003600000 | 6281.733057 |
1467090000000 | 6364.184822 |
1467176400000 | 6474.192831 |
1467262800000 | 6538.354515 |
1467349200000 | 6569.144648 |
1467435600000 | 6569.144648 |
1467522000000 | 6569.144648 |
1467608400000 | 6605.780174 |
1467694800000 | 6565.442028 |
1467781200000 | 6504.216635 |
1467867600000 | 6576.072071 |
1467954000000 | 6529.206436 |
1468040400000 | 6529.206436 |
1468126800000 | 6529.206436 |
1468213200000 | 6601.411795 |
1468299600000 | 6649.035524 |
1468386000000 | 6669.601497 |
1468472400000 | 6708.18632 |
1468558800000 | 6728.861104 |
1468645200000 | 6728.861104 |
1468731600000 | 6728.861104 |
1468818000000 | 6736.777301 |
1468904400000 | 6732.207364 |
1468990800000 | 6745.046545 |
1469077200000 | 6770.629353 |
1469163600000 | 6784.188286 |
1469250000000 | 6784.188286 |
1469336400000 | 6784.188286 |
1469422800000 | 6756.908286 |
1469509200000 | 6779.966237 |
1469595600000 | 6795.659401 |
1469682000000 | 6846.418777 |
1469768400000 | 6837.003342 |
1469854800000 | 6837.003342 |
1469941200000 | 6837.003342 |
1470027600000 | 6889.843045 |
1470114000000 | 6874.117762 |
1470200400000 | 6828.780017 |
1470286800000 | 6861.179861 |
1470373200000 | 6886.92477 |
1470459600000 | 6886.92477 |
1470546000000 | 6886.92477 |
1470632400000 | 6908.219837 |
1470718800000 | 6939.866359 |
1470805200000 | 6997.972824 |
1470891600000 | 6978.305381 |
1470978000000 | 6979.741764 |
1471064400000 | 6979.741764 |
1471150800000 | 6979.741764 |
1471237200000 | 6997.283254 |
1471323600000 | 7009.997288 |
1471410000000 | 6933.723827 |
1471496400000 | 6975.952967 |
1471582800000 | 6902.623694 |
1471669200000 | 6902.623694 |
1471755600000 | 6902.623694 |
1471842000000 | 6820.407458 |
1471928400000 | 6869.561535 |
1472014800000 | 6861.138504 |
1472101200000 | 6876.479337 |
1472187600000 | 6894.688748 |
1472274000000 | 6894.688748 |
1472360400000 | 6894.688748 |
1472446800000 | 6810.734522 |
1472533200000 | 6853.203148 |
1472619600000 | 6863.912604 |
1472706000000 | 6844.376159 |
1472792400000 | 6846.217175 |
1472878800000 | 6846.217175 |
1472965200000 | 6846.217175 |
1473051600000 | 6921.221783 |
1473138000000 | 6954.538791 |
1473224400000 | 6982.495864 |
1473310800000 | 6977.98758 |
1473397200000 | 6917.799895 |
1473483600000 | 6917.799895 |
1473570000000 | 6917.799895 |
1473656400000 | 6772.79287 |
1473742800000 | 6736.665655 |
1473829200000 | 6747.440664 |
1473915600000 | 6763.457267 |
1474002000000 | 6774.938029 |
1474088400000 | 6774.938029 |
1474174800000 | 6774.938029 |
1474261200000 | 6857.61454 |
1474347600000 | 6866.057645 |
1474434000000 | 6894.819018 |
1474520400000 | 6969.000655 |
1474606800000 | 6990.640668 |
1474693200000 | 6990.640668 |
1474779600000 | 6990.640668 |
1474866000000 | 6942.474489 |
1474952400000 | 7009.741305 |
1475038800000 | 7002.672287 |
1475125200000 | 7014.771847 |
1475211600000 | 6952.815358 |
1475298000000 | 6952.815358 |
1475384400000 | 6952.815358 |
1475470800000 | 6978.446908 |
1475557200000 | 6997.548945 |
1475643600000 | 6980.863979 |
1475730000000 | 6972.733849 |
1475816400000 | 6914.364981 |
1475902800000 | 6914.364981 |
1475989200000 | 6914.364981 |
1476075600000 | 6928.495713 |
1476162000000 | 6852.262125 |
1476248400000 | 6820.616013 |
1476334800000 | 6727.391522 |
1476421200000 | 6766.358953 |
1476507600000 | 6766.358953 |
1476594000000 | 6766.358953 |
1476680400000 | 6722.934574 |
1476766800000 | 6782.92982 |
1476853200000 | 6827.51721 |
1476939600000 | 6825.251547 |
1477026000000 | 6808.736434 |
1477112400000 | 6808.736434 |
1477198800000 | 6808.736434 |
1477285200000 | 6817.226491 |
1477371600000 | 6801.803267 |
1477458000000 | 6771.120068 |
1477544400000 | 6764.273999 |
1477630800000 | 6713.801109 |
1477717200000 | 6713.801109 |
1477803600000 | 6713.801109 |
1477890000000 | 6684.645931 |
1477976400000 | 6713.884574 |
1478062800000 | 6584.171362 |
1478149200000 | 6621.748307 |
1478235600000 | 6594.595135 |
1478322000000 | 6594.595135 |
1478408400000 | 6594.595135 |
1478498400000 | 6640.804442 |
1478584800000 | 6681.078986 |
1478671200000 | 6527.863228 |
1478757600000 | 6661.133356 |
1478844000000 | 6564.367998 |
1478930400000 | 6564.367998 |
1479016800000 | 6564.367998 |
1479103200000 | 6501.141523 |
1479189600000 | 6494.062887 |
1479276000000 | 6544.292378 |
1479362400000 | 6522.441586 |
1479448800000 | 6498.19583 |
1479535200000 | 6498.19583 |
1479621600000 | 6498.19583 |
1479708000000 | 6462.999587 |
1479794400000 | 6515.35545 |
1479880800000 | 6506.625063 |
1479967200000 | 6464.119993 |
1480053600000 | 6490.700133 |
1480140000000 | 6490.700133 |
1480226400000 | 6490.700133 |
1480312800000 | 6513.427464 |
1480399200000 | 6535.590477 |
1480485600000 | 6551.565683 |
1480572000000 | 6557.361427 |
1480658400000 | 6509.028005 |
1480744800000 | 6509.028005 |
1480831200000 | 6509.028005 |
1480917600000 | 6474.997005 |
1481004000000 | 6536.903741 |
1481090400000 | 6558.99661 |
1481176800000 | 6644.012975 |
1481263200000 | 6636.721928 |
1481349600000 | 6636.721928 |
1481436000000 | 6636.721928 |
1481522400000 | 6612.167993 |
1481608800000 | 6648.915593 |
1481695200000 | 6645.369197 |
1481781600000 | 6612.03611 |
1481868000000 | 6606.340144 |
1481954400000 | 6606.340144 |
1482040800000 | 6606.340144 |
1482127200000 | 6569.043259 |
1482213600000 | 6536.673372 |
1482300000000 | 6536.19053 |
1482386400000 | 6485.57478 |
1482472800000 | 6479.112075 |
1482559200000 | 6479.112075 |
1482645600000 | 6479.112075 |
1482732000000 | 6475.13645 |
1482818400000 | 6482.299896 |
1482904800000 | 6523.087963 |
1482991200000 | 6537.327787 |
1483077600000 | 6563.798061 |
1483164000000 | 6563.798061 |
1483250400000 | 6563.798061 |
1483336800000 | 6558.307913 |
1483423200000 | 6584.62585 |
1483509600000 | 6594.980009 |
1483596000000 | 6700.796515 |
1483682400000 | 6687.542827 |
1483768800000 | 6687.542827 |
1483855200000 | 6687.542827 |
1483941600000 | 6628.525461 |
1484028000000 | 6666.862424 |
1484114400000 | 6691.792319 |
1484200800000 | 6729.71351 |
1484287200000 | 6760.341389 |
1484373600000 | 6760.341389 |
1484460000000 | 6760.341389 |
1484546400000 | 6722.462202 |
1484632800000 | 6768.335239 |
1484719200000 | 6818.965887 |
1484805600000 | 6778.683159 |
1484892000000 | 6803.013263 |
1484978400000 | 6803.013263 |
1485064800000 | 6803.013263 |
1485151200000 | 6826.105389 |
1485237600000 | 6830.485517 |
1485324000000 | 6814.785398 |
1485410400000 | 6845.585467 |
1485496800000 | 6847.959428 |
1485583200000 | 6847.959428 |
1485669600000 | 6847.959428 |
1485756000000 | 6838.936263 |
1485842400000 | 6824.833467 |
1485928800000 | 6872.024867 |
1486015200000 | 6910.296114 |
1486101600000 | 6925.656638 |
1486188000000 | 6925.656638 |
1486274400000 | 6925.656638 |
1486360800000 | 6986.700538 |
1486447200000 | 6977.968479 |
1486533600000 | 6986.155125 |
1486620000000 | 7008.876265 |
1486706400000 | 7011.664631 |
1486792800000 | 7011.664631 |
1486879200000 | 7011.664631 |
1486965600000 | 7043.870525 |
1487052000000 | 7077.70982 |
1487138400000 | 7095.089022 |
1487224800000 | 7099.417742 |
1487311200000 | 7093.012131 |
1487397600000 | 7093.012131 |
1487484000000 | 7093.012131 |
1487570400000 | 7094.347226 |
1487656800000 | 7103.67057 |
1487743200000 | 7120.978786 |
1487829600000 | 7156.076358 |
1487916000000 | 7172.119372 |
1488002400000 | 7172.119372 |
1488088800000 | 7172.119372 |
1488175200000 | 7164.22322 |
1488261600000 | 7170.140621 |
1488348000000 | 7178.288443 |
1488434400000 | 7134.956046 |
1488520800000 | 7047.768168 |
1488607200000 | 7047.768168 |
1488693600000 | 7047.768168 |
1488780000000 | 7064.885372 |
1488866400000 | 7114.449309 |
1488952800000 | 7117.875434 |
1489039200000 | 7044.521055 |
1489125600000 | 7048.120476 |
1489212000000 | 7048.120476 |
1489298400000 | 7048.120476 |
1489381200000 | 7096.705853 |
1489467600000 | 7098.520901 |
1489554000000 | 7109.260865 |
1489640400000 | 7214.626182 |
1489726800000 | 7265.056593 |
1489813200000 | 7265.056593 |
1489899600000 | 7265.056593 |
1489986000000 | 7297.103036 |
1490072400000 | 7316.07784 |
1490158800000 | 7268.433034 |
1490245200000 | 7319.177106 |
1490331600000 | 7349.229927 |
1490418000000 | 7349.229927 |
1490504400000 | 7349.229927 |
1490590800000 | 7338.570502 |
1490677200000 | 7349.216043 |
1490763600000 | 7369.769918 |
1490850000000 | 7368.263613 |
1490936400000 | 7400.113305 |
1491022800000 | 7400.113305 |
1491109200000 | 7400.113305 |
1491195600000 | 7448.222355 |
1491282000000 | 7435.236422 |
1491368400000 | 7444.385792 |
1491454800000 | 7420.226797 |
1491541200000 | 7422.773323 |
1491627600000 | 7422.773323 |
1491714000000 | 7422.773323 |
1491800400000 | 7356.306458 |
1491886800000 | 7343.032436 |
1491973200000 | 7357.548334 |
1492059600000 | 7418.204106 |
1492146000000 | 7351.877339 |
1492232400000 | 7351.877339 |
1492318800000 | 7351.877339 |
1492405200000 | 7362.518123 |
1492491600000 | 7352.036805 |
1492578000000 | 7360.405774 |
1492664400000 | 7393.491537 |
1492750800000 | 7425.105631 |
1492837200000 | 7425.105631 |
1492923600000 | 7425.105631 |
1493010000000 | 7425.604116 |
1493096400000 | 7504.323506 |
1493182800000 | 7546.115986 |
1493269200000 | 7531.962258 |
1493355600000 | 7493.727954 |
1493442000000 | 7493.727954 |
1493528400000 | 7493.727954 |
1493614800000 | 7494.215628 |
1493701200000 | 7517.022251 |
1493787600000 | 7505.556969 |
1493874000000 | 7522.636612 |
1493960400000 | 7499.30157 |
1494046800000 | 7499.30157 |
1494133200000 | 7499.30157 |
1494219600000 | 7558.089025 |
1494306000000 | 7540.133087 |
1494392400000 | 7557.092405 |
1494478800000 | 7607.653933 |
1494565200000 | 7576.746648 |
1494651600000 | 7576.746648 |
1494738000000 | 7576.746648 |
1494824400000 | 7618.837268 |
1494910800000 | 7616.046698 |
1494997200000 | 7626.715675 |
1495083600000 | 7549.854381 |
1495170000000 | 7563.771518 |
1495256400000 | 7563.771518 |
1495342800000 | 7563.771518 |
1495429200000 | 7615.11508 |
1495515600000 | 7603.150748 |
1495602000000 | 7624.386251 |
1495688400000 | 7696.726653 |
1495774800000 | 7692.848641 |
1495861200000 | 7692.848641 |
1495947600000 | 7692.848641 |
1496034000000 | 7681.996942 |
1496120400000 | 7689.498061 |
1496206800000 | 7707.799385 |
1496293200000 | 7685.974925 |
1496379600000 | 7739.516299 |
1496466000000 | 7739.516299 |
1496552400000 | 7739.516299 |
1496638800000 | 7804.882499 |
1496725200000 | 7804.635713 |
1496811600000 | 7797.556777 |
1496898000000 | 7830.172853 |
1496984400000 | 7835.752882 |
1497070800000 | 7835.752882 |
1497157200000 | 7835.752882 |
1497243600000 | 7743.859416 |
1497330000000 | 7773.222043 |
1497416400000 | 7761.702512 |
1497502800000 | 7739.860962 |
1497589200000 | 7713.688805 |
1497675600000 | 7713.688805 |
1497762000000 | 7713.688805 |
1497848400000 | 7723.208668 |
1497934800000 | 7654.652447 |
1498021200000 | 7653.961391 |
1498107600000 | 7646.613754 |
1498194000000 | 7661.471657 |
1498280400000 | 7661.471657 |
1498366800000 | 7661.471657 |
1498453200000 | 7673.328471 |
1498539600000 | 7679.648853 |
1498626000000 | 7634.253687 |
1498712400000 | 7667.179948 |
1498798800000 | 7661.94212 |
1498885200000 | 7661.94212 |
1498971600000 | 7661.94212 |
1499058000000 | 7622.370433 |
1499144400000 | 7591.612563 |
1499230800000 | 7585.778022 |
1499317200000 | 7570.607753 |
1499403600000 | 7563.169761 |
1499490000000 | 7563.169761 |
1499576400000 | 7563.169761 |
1499662800000 | 7561.124928 |
1499749200000 | 7529.998353 |
1499835600000 | 7555.167853 |
1499922000000 | 7621.177724 |
1500008400000 | 7648.274104 |
1500094800000 | 7648.274104 |
1500181200000 | 7648.274104 |
1500267600000 | 7716.98043 |
1500354000000 | 7769.640142 |
1500440400000 | 7806.531368 |
1500526800000 | 7822.070465 |
1500613200000 | 7841.634583 |
1500699600000 | 7841.634583 |
1500786000000 | 7841.634583 |
1500872400000 | 7860.321683 |
1500958800000 | 7864.607483 |
1501045200000 | 7860.301557 |
1501131600000 | 7917.823118 |
1501218000000 | 7850.332499 |
1501304400000 | 7850.332499 |
1501390800000 | 7850.332499 |
1501477200000 | 7869.999347 |
1501563600000 | 7903.752455 |
1501650000000 | 7909.757229 |
1501736400000 | 7827.669752 |
1501822800000 | 7856.18005 |
1501909200000 | 7856.18005 |
1501995600000 | 7856.18005 |
1502082000000 | 7871.233827 |
1502168400000 | 7863.543225 |
1502254800000 | 7796.135059 |
1502341200000 | 7698.527585 |
1502427600000 | 7626.857962 |
1502514000000 | 7626.857962 |
1502600400000 | 7626.857962 |
1502686800000 | 7637.053481 |
1502773200000 | 7633.677858 |
1502859600000 | 7643.157833 |
1502946000000 | 7701.888348 |
1503032400000 | 7690.168748 |
1503118800000 | 7690.168748 |
1503205200000 | 7690.168748 |
1503291600000 | 7670.459754 |
1503378000000 | 7697.576923 |
1503464400000 | 7751.518179 |
1503550800000 | 7782.605261 |
1503637200000 | 7799.700721 |
1503723600000 | 7799.700721 |
1503810000000 | 7799.700721 |
1503896400000 | 7843.88109 |
1503982800000 | 7806.362447 |
1504069200000 | 7834.038853 |
1504155600000 | 7869.856028 |
1504242000000 | 7895.39952 |
1504328400000 | 7895.39952 |
1504414800000 | 7895.39952 |
1504501200000 | 7813.217802 |
1504587600000 | 7846.339091 |
1504674000000 | 7815.335174 |
1504760400000 | 7849.251814 |
1504846800000 | 7857.288901 |
1504933200000 | 7857.288901 |
1505019600000 | 7857.288901 |
1505106000000 | 7834.23912 |
1505192400000 | 7870.851685 |
1505278800000 | 7864.388453 |
1505365200000 | 7861.048805 |
1505451600000 | 7866.007112 |
1505538000000 | 7866.007112 |
1505624400000 | 7866.007112 |
1505710800000 | 7882.55086 |
1505797200000 | 7852.788903 |
1505883600000 | 7839.771583 |
1505970000000 | 7815.949614 |
1506056400000 | 7715.349632 |
1506142800000 | 7715.349632 |
1506229200000 | 7715.349632 |
1506315600000 | 7613.314468 |
1506402000000 | 7615.837987 |
1506488400000 | 7631.07883 |
1506574800000 | 7630.410877 |
1506661200000 | 7679.457011 |
1506747600000 | 7679.457011 |
1506834000000 | 7679.457011 |
1506920400000 | 7705.641971 |
1507006800000 | 7703.020888 |
1507093200000 | 7702.168668 |
1507179600000 | 7726.102743 |
1507266000000 | 7744.881067 |
1507352400000 | 7744.881067 |
1507438800000 | 7744.881067 |
1507525200000 | 7746.020714 |
1507611600000 | 7803.148009 |
1507698000000 | 7812.363038 |
1507784400000 | 7822.420683 |
1507870800000 | 7837.109205 |
1507957200000 | 7837.109205 |
1508043600000 | 7837.109205 |
1508130000000 | 7879.996087 |
1508216400000 | 7827.190166 |
1508302800000 | 7836.696952 |
1508389200000 | 7847.649228 |
1508475600000 | 7885.786809 |
1508562000000 | 7885.786809 |
1508648400000 | 7885.786809 |
1508734800000 | 7883.323534 |
1508821200000 | 7916.1372 |
1508907600000 | 7944.0625 |
1508994000000 | 7974.091961 |
1509080400000 | 7929.132726 |
1509166800000 | 7929.132726 |
1509253200000 | 7929.132726 |
1509339600000 | 7969.669771 |
1509426000000 | 8006.406202 |
1509512400000 | 8047.165923 |
1509598800000 | 8039.10166 |
1509685200000 | 8064.936364 |
1509771600000 | 8064.936364 |
1509858000000 | 8064.936364 |
1509948000000 | 8077.479162 |
1510034400000 | 8088.994462 |
1510120800000 | 8108.815396 |
1510207200000 | 8084.934145 |
1510293600000 | 8108.886688 |
1510380000000 | 8108.886688 |
1510466400000 | 8108.886688 |
1510552800000 | 8102.078201 |
1510639200000 | 8131.177951 |
1510725600000 | 8118.516765 |
1510812000000 | 8140.860176 |
1510898400000 | 8173.511677 |
1510984800000 | 8173.511677 |
1511071200000 | 8173.511677 |
1511157600000 | 8200.267394 |
1511244000000 | 8234.957544 |
1511330400000 | 8275.91801 |
1511416800000 | 8313.671342 |
1511503200000 | 8318.995716 |
1511589600000 | 8318.995716 |
1511676000000 | 8318.995716 |
1511762400000 | 8288.01298 |
1511848800000 | 8290.340045 |
1511935200000 | 8324.20408 |
1512021600000 | 8239.980255 |
1512108000000 | 8258.909439 |
1512194400000 | 8258.909439 |
1512280800000 | 8258.909439 |
1512367200000 | 8262.375431 |
1512453600000 | 8243.896944 |
1512540000000 | 8095.185569 |
1512626400000 | 8028.038165 |
1512712800000 | 8034.753656 |
1512799200000 | 8034.753656 |
1512885600000 | 8034.753656 |
1512972000000 | 8140.134968 |
1513058400000 | 8081.001552 |
1513144800000 | 8130.974659 |
1513231200000 | 8127.084983 |
1513317600000 | 8147.717857 |
1513404000000 | 8147.717857 |
1513490400000 | 8147.717857 |
1513576800000 | 8145.016213 |
1513663200000 | 8134.551284 |
1513749600000 | 8168.824458 |
1513836000000 | 8160.931828 |
1513922400000 | 8218.930821 |
1514008800000 | 8218.930821 |
1514095200000 | 8218.930821 |
1514181600000 | 8215.754153 |
1514268000000 | 8217.081545 |
1514354400000 | 8300.878328 |
1514440800000 | 8374.517175 |
1514527200000 | 8412.261197 |
1514613600000 | 8412.261197 |
1514700000000 | 8412.261197 |
1514786400000 | 8410.42757 |
1514872800000 | 8516.608837 |
1514959200000 | 8538.431635 |
1515045600000 | 8516.879486 |
1515132000000 | 8558.434629 |
1515218400000 | 8558.434629 |
1515304800000 | 8558.434629 |
1515391200000 | 8565.687881 |
1515477600000 | 8538.553949 |
1515564000000 | 8557.836391 |
1515650400000 | 8577.135458 |
1515736800000 | 8678.923694 |
1515823200000 | 8678.923694 |
1515909600000 | 8678.923694 |
1515996000000 | 8716.117379 |
1516082400000 | 8735.884593 |
1516168800000 | 8742.649297 |
1516255200000 | 8719.228801 |
1516341600000 | 8787.783622 |
1516428000000 | 8787.783622 |
1516514400000 | 8787.783622 |
1516600800000 | 8842.116258 |
1516687200000 | 8885.976393 |
1516773600000 | 8931.533557 |
1516860000000 | 8973.762891 |
1516946400000 | 8975.938755 |
1517032800000 | 8975.938755 |
1517119200000 | 8975.938755 |
1517205600000 | 8966.584585 |
1517292000000 | 8884.472113 |
1517378400000 | 8887.964301 |
1517464800000 | 8895.951331 |
1517551200000 | 8777.428006 |
1517637600000 | 8777.428006 |
1517724000000 | 8777.428006 |
1517810400000 | 8579.373736 |
1517896800000 | 8320.8031 |
1517983200000 | 8316.542707 |
1518069600000 | 8321.558984 |
1518156000000 | 8188.831108 |
1518242400000 | 8188.831108 |
1518328800000 | 8188.831108 |
1518415200000 | 8245.132101 |
1518501600000 | 8224.412046 |
1518588000000 | 8300.710808 |
1518674400000 | 8325.599085 |
1518760800000 | 8326.458263 |
1518847200000 | 8326.458263 |
1518933600000 | 8326.458263 |
1519020000000 | 8436.885718 |
1519106400000 | 8374.853851 |
1519192800000 | 8445.003131 |
1519279200000 | 8395.99105 |
1519365600000 | 8512.31092 |
1519452000000 | 8512.31092 |
1519538400000 | 8512.31092 |
1519624800000 | 8551.450189 |
1519711200000 | 8515.182891 |
1519797600000 | 8444.889649 |
1519884000000 | 8444.294999 |
1519970400000 | 8398.285471 |
1520056800000 | 8398.285471 |
1520143200000 | 8398.285471 |
1520229600000 | 8305.793444 |
1520316000000 | 8388.986561 |
1520402400000 | 8358.319321 |
1520488800000 | 8403.028287 |
1520575200000 | 8475.429592 |
1520661600000 | 8475.429592 |
1520748000000 | 8475.429592 |
1520830800000 | 8577.790474 |
1520917200000 | 8568.903855 |
1521003600000 | 8553.343926 |
1521090000000 | 8568.028351 |
1521176400000 | 8548.988 |
1521262800000 | 8548.988 |
1521349200000 | 8548.988 |
1521435600000 | 8491.416059 |
1521522000000 | 8516.585284 |
1521608400000 | 8493.731349 |
1521694800000 | 8474.878643 |
1521781200000 | 8268.606641 |
1521867600000 | 8268.606641 |
1521954000000 | 8268.606641 |
1522040400000 | 8381.984799 |
1522126800000 | 8474.489461 |
1522213200000 | 8386.714817 |
1522299600000 | 8440.854143 |
1522386000000 | 8471.017688 |
1522472400000 | 8471.017688 |
1522558800000 | 8471.017688 |
1522645200000 | 8531.627501 |
1522731600000 | 8544.436146 |
1522818000000 | 8441.130235 |
1522904400000 | 8496.656488 |
1522990800000 | 8464.76069 |
1523077200000 | 8464.76069 |
1523163600000 | 8464.76069 |
1523250000000 | 8484.999187 |
1523336400000 | 8512.588213 |
1523422800000 | 8541.746094 |
1523509200000 | 8498.65381 |
1523595600000 | 8532.194946 |
1523682000000 | 8532.194946 |
1523768400000 | 8532.194946 |
1523854800000 | 8512.458013 |
1523941200000 | 8471.100066 |
1524027600000 | 8462.411996 |
1524114000000 | 8510.824444 |
1524200400000 | 8461.757068 |
1524286800000 | 8461.757068 |
1524373200000 | 8461.757068 |
1524459600000 | 8392.875901 |
1524546000000 | 8335.004675 |
1524632400000 | 8307.078178 |
1524718800000 | 8259.994819 |
1524805200000 | 8322.71782 |
1524891600000 | 8322.71782 |
1524978000000 | 8322.71782 |
1525064400000 | 8445.995749 |
1525150800000 | 8439.866134 |
1525237200000 | 8447.278593 |
1525323600000 | 8386.261075 |
1525410000000 | 8353.540868 |
1525496400000 | 8353.540868 |
1525582800000 | 8353.540868 |
1525669200000 | 8365.587656 |
1525755600000 | 8313.003477 |
1525842000000 | 8340.471004 |
1525928400000 | 8393.005176 |
1526014800000 | 8471.550213 |
1526101200000 | 8471.550213 |
1526187600000 | 8471.550213 |
1526274000000 | 8498.668661 |
1526360400000 | 8449.94913 |
1526446800000 | 8398.136971 |
1526533200000 | 8409.594948 |
1526619600000 | 8450.321355 |
1526706000000 | 8450.321355 |
1526792400000 | 8450.321355 |
1526878800000 | 8442.68537 |
1526965200000 | 8459.750744 |
1527051600000 | 8425.787614 |
1527138000000 | 8488.964109 |
1527224400000 | 8429.863384 |
1527310800000 | 8429.863384 |
1527397200000 | 8429.863384 |
1527483600000 | 8558.691225 |
1527570000000 | 8512.407447 |
1527656400000 | 8467.650169 |
1527742800000 | 8536.488986 |
1527829200000 | 8594.343545 |
1527915600000 | 8594.343545 |
1528002000000 | 8594.343545 |
1528088400000 | 8631.28476 |
1528174800000 | 8643.708095 |
1528261200000 | 8694.098209 |
1528347600000 | 8723.361797 |
1528434000000 | 8627.983425 |
1528520400000 | 8627.983425 |
1528606800000 | 8627.983425 |
1528693200000 | 8691.713676 |
1528779600000 | 8689.048423 |
1528866000000 | 8670.382271 |
1528952400000 | 8563.744819 |
1529038800000 | 8480.605227 |
1529125200000 | 8480.605227 |
1529211600000 | 8480.605227 |
1529298000000 | 8356.129922 |
1529384400000 | 8205.947986 |
1529470800000 | 8282.251907 |
1529557200000 | 8170.083352 |
1529643600000 | 8189.572045 |
1529730000000 | 8189.572045 |
1529816400000 | 8189.572045 |
1529902800000 | 8107.016967 |
1529989200000 | 8086.901949 |
1530075600000 | 7998.380942 |
1530162000000 | 7890.408724 |
1530248400000 | 8031.175152 |
1530334800000 | 8031.175152 |
1530421200000 | 8031.175152 |
1530507600000 | 7904.854959 |
1530594000000 | 7860.944237 |
1530680400000 | 7847.257913 |
1530766800000 | 7740.595714 |
1530853200000 | 7835.475051 |
1530939600000 | 7835.475051 |
1531026000000 | 7835.475051 |
1531112400000 | 7909.973671 |
1531198800000 | 7940.234853 |
1531285200000 | 7837.297928 |
1531371600000 | 7919.967035 |
1531458000000 | 7968.355084 |
1531544400000 | 7968.355084 |
1531630800000 | 7968.355084 |
1531717200000 | 7911.949751 |
1531803600000 | 7890.664033 |
1531890000000 | 7827.524269 |
1531976400000 | 7759.188673 |
1532062800000 | 7758.75076 |
1532149200000 | 7758.75076 |
1532235600000 | 7758.75076 |
1532322000000 | 7735.384637 |
1532408400000 | 7808.46683 |
1532494800000 | 7846.552527 |
1532581200000 | 7918.837107 |
1532667600000 | 7953.185981 |
1532754000000 | 7953.185981 |
1532840400000 | 7953.185981 |
1532926800000 | 7895.021047 |
1533013200000 | 7903.2305 |
1533099600000 | 7954.954481 |
1533186000000 | 7833.729083 |
1533272400000 | 7852.39014 |
1533358800000 | 7852.39014 |
1533445200000 | 7852.39014 |
1533531600000 | 7822.345392 |
1533618000000 | 7857.621451 |
1533704400000 | 7856.899449 |
1533790800000 | 7898.042945 |
1533877200000 | 7825.198519 |
1533963600000 | 7825.198519 |
1534050000000 | 7825.198519 |
1534136400000 | 7627.718519 |
1534222800000 | 7674.712154 |
1534309200000 | 7604.846643 |
1534395600000 | 7587.931167 |
1534482000000 | 7609.007229 |
1534568400000 | 7609.007229 |
1534654800000 | 7609.007229 |
1534741200000 | 7607.90479 |
1534827600000 | 7712.39941 |
1534914000000 | 7679.297604 |
1535000400000 | 7688.82908 |
1535086800000 | 7694.130204 |
1535173200000 | 7694.130204 |
1535259600000 | 7694.130204 |
1535346000000 | 7785.92165 |
1535432400000 | 7804.332837 |
1535518800000 | 7827.14785 |
1535605200000 | 7811.831942 |
1535691600000 | 7804.00061 |
1535778000000 | 7804.00061 |
1535864400000 | 7804.00061 |
1535950800000 | 7747.327452 |
1536037200000 | 7731.162909 |
1536123600000 | 7635.273034 |
1536210000000 | 7585.953184 |
1536296400000 | 7562.962721 |
1536382800000 | 7562.962721 |
1536469200000 | 7562.962721 |
1536555600000 | 7461.62285 |
1536642000000 | 7477.680871 |
1536728400000 | 7440.143702 |
1536814800000 | 7517.643928 |
1536901200000 | 7619.278651 |
1536987600000 | 7619.278651 |
1537074000000 | 7619.278651 |
1537160400000 | 7528.235908 |
1537246800000 | 7529.876777 |
1537333200000 | 7550.494436 |
1537419600000 | 7524.635211 |
1537506000000 | 7600.078931 |
1537592400000 | 7600.078931 |
1537678800000 | 7600.078931 |
1537765200000 | 7555.608471 |
1537851600000 | 7553.317409 |
1537938000000 | 7556.793618 |
1538024400000 | 7559.028204 |
1538110800000 | 7543.839862 |
1538197200000 | 7543.839862 |
1538283600000 | 7543.839862 |
1538370000000 | 7521.853066 |
1538456400000 | 7412.147563 |
1538542800000 | 7378.881406 |
1538629200000 | 7252.732222 |
1538715600000 | 7138.37904 |
1538802000000 | 7138.37904 |
1538888400000 | 7138.37904 |
1538974800000 | 7047.76737 |
1539061200000 | 7017.283564 |
1539147600000 | 6965.164888 |
1539234000000 | 6624.670559 |
1539320400000 | 6791.656534 |
1539406800000 | 6791.656534 |
1539493200000 | 6791.656534 |
1539579600000 | 6728.478529 |
1539666000000 | 6782.435845 |
1539752400000 | 6806.947548 |
1539838800000 | 6734.275927 |
1539925200000 | 6754.685969 |
1540011600000 | 6754.685969 |
1540098000000 | 6754.685969 |
1540184400000 | 6778.739376 |
1540270800000 | 6627.995793 |
1540357200000 | 6634.656042 |
1540443600000 | 6513.085778 |
1540530000000 | 6404.920729 |
1540616400000 | 6404.920729 |
1540702800000 | 6404.920729 |
1540789200000 | 6336.132201 |
1540875600000 | 6352.323417 |
1540962000000 | 6429.837472 |
1541048400000 | 6512.864497 |
1541134800000 | 6743.55629 |
1541221200000 | 6743.55629 |
1541307600000 | 6743.55629 |
1541397600000 | 6673.30973 |
1541484000000 | 6673.175202 |
1541570400000 | 6689.000025 |
1541656800000 | 6734.852978 |
1541743200000 | 6639.711646 |
1541829600000 | 6639.711646 |
1541916000000 | 6639.711646 |
1542002400000 | 6573.176796 |
1542088800000 | 6583.175272 |
1542175200000 | 6586.889104 |
1542261600000 | 6662.639152 |
1542348000000 | 6691.914666 |
1542434400000 | 6691.914666 |
1542520800000 | 6691.914666 |
1542607200000 | 6750.288148 |
1542693600000 | 6656.393101 |
1542780000000 | 6690.938568 |
1542866400000 | 6672.493281 |
1542952800000 | 6626.500632 |
1543039200000 | 6626.500632 |
1543125600000 | 6626.500632 |
1543212000000 | 6703.423535 |
1543298400000 | 6725.639487 |
1543384800000 | 6773.874802 |
1543471200000 | 6813.949545 |
1543557600000 | 6824.043724 |
1543644000000 | 6824.043724 |
1543730400000 | 6824.043724 |
1543816800000 | 6962.825579 |
1543903200000 | 6951.575864 |
1543989600000 | 6877.728661 |
1544076000000 | 6716.330266 |
1544162400000 | 6731.17368 |
1544248800000 | 6731.17368 |
1544335200000 | 6731.17368 |
1544421600000 | 6615.032366 |
1544508000000 | 6617.203241 |
1544594400000 | 6710.658534 |
1544680800000 | 6746.270392 |
1544767200000 | 6661.660915 |
1544853600000 | 6661.660915 |
1544940000000 | 6661.660915 |
1545026400000 | 6652.289763 |
1545112800000 | 6623.861105 |
1545199200000 | 6681.86737 |
1545285600000 | 6618.239816 |
1545372000000 | 6628.995272 |
1545458400000 | 6628.995272 |
1545544800000 | 6628.995272 |
1545631200000 | 6618.814705 |
1545717600000 | 6592.888687 |
1545804000000 | 6542.413635 |
1545890400000 | 6623.932131 |
1545976800000 | 6666.66511 |
1546063200000 | 6666.66511 |
1546149600000 | 6666.66511 |
1546236000000 | 6691.694653 |
1546322400000 | 6696.336208 |
1546408800000 | 6623.309838 |
1546495200000 | 6527.705064 |
1546581600000 | 6577.134124 |
1546668000000 | 6577.134124 |
1546754400000 | 6577.134124 |
1546840800000 | 6667.133782 |
1546927200000 | 6637.075219 |
1547013600000 | 6716.179784 |
1547100000000 | 6731.251274 |
1547186400000 | 6752.650177 |
1547272800000 | 6752.650177 |
1547359200000 | 6752.650177 |
1547445600000 | 6712.92604 |
1547532000000 | 6792.708747 |
1547618400000 | 6832.828579 |
1547704800000 | 6796.704825 |
1547791200000 | 6846.270173 |
1547877600000 | 6846.270173 |
1547964000000 | 6846.270173 |
1548050400000 | 6825.175103 |
1548136800000 | 6792.99712 |
1548223200000 | 6825.122359 |
1548309600000 | 6856.399591 |
1548396000000 | 6914.760519 |
1548482400000 | 6914.760519 |
1548568800000 | 6914.760519 |
1548655200000 | 6913.406037 |
1548741600000 | 6908.337464 |
1548828000000 | 6944.161212 |
1548914400000 | 7002.336653 |
1549000800000 | 7011.244935 |
1549087200000 | 7011.244935 |
1549173600000 | 7011.244935 |
1549260000000 | 7015.59966 |
1549346400000 | 7012.554202 |
1549432800000 | 7020.821145 |
1549519200000 | 7038.973399 |
1549605600000 | 7020.512866 |
1549692000000 | 7020.512866 |
1549778400000 | 7020.512866 |
1549864800000 | 7040.725935 |
1549951200000 | 7058.102712 |
1550037600000 | 7120.286423 |
1550124000000 | 7157.903999 |
1550210400000 | 7095.206906 |
1550296800000 | 7095.206906 |
1550383200000 | 7095.206906 |
1550469600000 | 7154.215791 |
1550556000000 | 7151.953002 |
1550642400000 | 7227.585716 |
1550728800000 | 7223.064433 |
1550815200000 | 7232.745743 |
1550901600000 | 7232.745743 |
1550988000000 | 7232.745743 |
1551074400000 | 7273.808568 |
1551160800000 | 7251.750861 |
1551247200000 | 7245.236152 |
1551333600000 | 7173.030633 |
1551420000000 | 7202.398426 |
1551506400000 | 7202.398426 |
1551592800000 | 7202.398426 |
1551679200000 | 7247.545925 |
1551765600000 | 7281.166208 |
1551852000000 | 7278.875053 |
1551938400000 | 7208.838878 |
1552024800000 | 7137.233776 |
1552111200000 | 7137.233776 |
1552197600000 | 7137.233776 |
1552280400000 | 7165.156732 |
1552366800000 | 7239.2542 |
1552453200000 | 7232.910232 |
1552539600000 | 7231.227852 |
1552626000000 | 7245.500406 |
1552712400000 | 7245.500406 |
1552798800000 | 7245.500406 |
1552885200000 | 7311.213591 |
1552971600000 | 7292.037626 |
1553058000000 | 7311.800076 |
1553144400000 | 7281.181513 |
1553230800000 | 7290.745274 |
1553317200000 | 7290.745274 |
1553403600000 | 7290.745274 |
1553490000000 | 7176.773985 |
1553576400000 | 7227.211522 |
1553662800000 | 7236.922152 |
1553749200000 | 7197.48667 |
1553835600000 | 7262.746435 |
1553922000000 | 7262.746435 |
1554008400000 | 7262.746435 |
1554094800000 | 7335.209051 |
1554181200000 | 7351.648545 |
1554267600000 | 7398.200874 |
1554354000000 | 7393.831072 |
1554440400000 | 7387.018214 |
1554526800000 | 7387.018214 |
1554613200000 | 7387.018214 |
1554699600000 | 7386.020381 |
1554786000000 | 7433.884778 |
1554872400000 | 7478.748857 |
1554958800000 | 7462.958853 |
1555045200000 | 7470.226992 |
1555131600000 | 7470.226992 |
1555218000000 | 7470.226992 |
1555304400000 | 7516.69756 |
1555390800000 | 7519.552464 |
1555477200000 | 7557.031738 |
1555563600000 | 7515.629619 |
1555650000000 | 7545.252725 |
1555736400000 | 7545.252725 |
1555822800000 | 7545.252725 |
1555909200000 | 7510.452932 |
1555995600000 | 7509.274148 |
1556082000000 | 7471.043958 |
1556168400000 | 7426.366015 |
1556254800000 | 7386.588549 |
1556341200000 | 7386.588549 |
1556427600000 | 7386.588549 |
1556514000000 | 7426.875325 |
1556600400000 | 7422.582657 |
1556686800000 | 7422.619954 |
1556773200000 | 7437.439646 |
1556859600000 | 7442.552982 |
1556946000000 | 7442.552982 |
1557032400000 | 7442.552982 |
1557118800000 | 7329.30635 |
1557205200000 | 7327.750611 |
1557291600000 | 7261.427971 |
1557378000000 | 7093.651224 |
1557464400000 | 7124.752146 |
1557550800000 | 7124.752146 |
1557637200000 | 7124.752146 |
1557723600000 | 6968.539263 |
1557810000000 | 6973.24974 |
1557896400000 | 7014.047274 |
1557982800000 | 6971.420796 |
1558069200000 | 6868.420861 |
1558155600000 | 6868.420861 |
1558242000000 | 6868.420861 |
1558328400000 | 6826.33356 |
1558414800000 | 6845.427703 |
1558501200000 | 6858.365165 |
1558587600000 | 6786.138708 |
1558674000000 | 6819.320102 |
1558760400000 | 6819.320102 |
1558846800000 | 6819.320102 |
1558933200000 | 6828.044333 |
1559019600000 | 6877.576321 |
1559106000000 | 6803.489409 |
1559192400000 | 6815.7576 |
1559278800000 | 6845.758347 |
1559365200000 | 6845.758347 |
1559451600000 | 6845.758347 |
1559538000000 | 6876.096171 |
1559624400000 | 6872.128482 |
1559710800000 | 6908.632221 |
1559797200000 | 6899.342313 |
1559883600000 | 6912.551199 |
1559970000000 | 6912.551199 |
1560056400000 | 6912.551199 |
1560142800000 | 6969.315573 |
1560229200000 | 7021.619968 |
1560315600000 | 6989.547046 |
1560402000000 | 6990.455078 |
1560488400000 | 6948.534415 |
1560574800000 | 6948.534415 |
1560661200000 | 6948.534415 |
1560747600000 | 6933.371662 |
1560834000000 | 6936.492447 |
1560920400000 | 7028.483192 |
1561006800000 | 7134.083773 |
1561093200000 | 7111.618325 |
1561179600000 | 7111.618325 |
1561266000000 | 7111.618325 |
1561352400000 | 7126.353003 |
1561438800000 | 7073.191247 |
1561525200000 | 7082.798972 |
1561611600000 | 7132.714121 |
1561698000000 | 7137.941987 |
1561784400000 | 7137.941987 |
1561870800000 | 7137.941987 |
1561957200000 | 7204.990055 |
1562043600000 | 7190.498148 |
1562130000000 | 7153.799673 |
1562216400000 | 7169.346091 |
1562302800000 | 7160.486845 |
1562389200000 | 7160.486845 |
1562475600000 | 7160.486845 |
1562562000000 | 7034.166568 |
1562648400000 | 7006.966811 |
1562734800000 | 7032.404185 |
1562821200000 | 7111.00784 |
1562907600000 | 7097.51738 |
1562994000000 | 7097.51738 |
1563080400000 | 7097.51738 |
1563166800000 | 7097.712521 |
1563253200000 | 7133.540939 |
1563339600000 | 7087.738702 |
1563426000000 | 7069.676321 |
1563512400000 | 7118.817083 |
1563598800000 | 7118.817083 |
1563685200000 | 7118.817083 |
1563771600000 | 7082.742448 |
1563858000000 | 7092.965544 |
1563944400000 | 7083.828137 |
1564030800000 | 7054.56645 |
1564117200000 | 7022.469464 |
1564203600000 | 7022.469464 |
1564290000000 | 7022.469464 |
1564376400000 | 6955.048616 |
1564462800000 | 6934.197516 |
1564549200000 | 6935.039977 |
1564635600000 | 6868.76827 |
1564722000000 | 6740.632565 |
1564808400000 | 6740.632565 |
1564894800000 | 6740.632565 |
1564981200000 | 6490.554736 |
1565067600000 | 6436.043402 |
1565154000000 | 6455.585873 |
1565240400000 | 6562.052563 |
1565326800000 | 6542.593652 |
1565413200000 | 6542.593652 |
1565499600000 | 6542.593652 |
1565586000000 | 6549.312613 |
1565672400000 | 6460.415701 |
1565758800000 | 6490.751182 |
1565845200000 | 6478.288439 |
1565931600000 | 6490.570624 |
1566018000000 | 6490.570624 |
1566104400000 | 6490.570624 |
1566190800000 | 6564.685989 |
1566277200000 | 6583.797225 |
1566363600000 | 6630.570181 |
1566450000000 | 6578.027024 |
1566536400000 | 6571.627047 |
1566622800000 | 6571.627047 |
1566709200000 | 6571.627047 |
1566795600000 | 6427.620123 |
1566882000000 | 6476.727941 |
1566968400000 | 6502.070429 |
1567054800000 | 6505.774973 |
1567141200000 | 6558.478165 |
1567227600000 | 6558.478165 |
1567314000000 | 6558.478165 |
1567400400000 | 6591.082462 |
1567486800000 | 6555.174687 |
1567573200000 | 6646.779968 |
1567659600000 | 6685.042102 |
1567746000000 | 6703.144403 |
1567832400000 | 6703.144403 |
1567918800000 | 6703.144403 |
1568005200000 | 6703.844199 |
1568091600000 | 6695.182084 |
1568178000000 | 6742.60486 |
1568264400000 | 6780.041169 |
1568350800000 | 6801.234492 |
1568437200000 | 6801.234492 |
1568523600000 | 6801.234492 |
1568610000000 | 6819.058621 |
1568696400000 | 6767.347246 |
1568782800000 | 6794.012319 |
1568869200000 | 6796.077332 |
1568955600000 | 6836.283672 |
1569042000000 | 6836.283672 |
1569128400000 | 6836.283672 |
1569214800000 | 6807.200053 |
1569301200000 | 6797.545263 |
1569387600000 | 6726.29421 |
1569474000000 | 6737.599833 |
1569560400000 | 6686.684629 |
1569646800000 | 6686.684629 |
1569733200000 | 6686.684629 |
1569819600000 | 6690.006444 |
1569906000000 | 6710.279998 |
1569992400000 | 6668.533428 |
1570078800000 | 6669.232031 |
1570165200000 | 6675.474089 |
1570251600000 | 6675.474089 |
1570338000000 | 6675.474089 |
1570424400000 | 6661.700734 |
1570510800000 | 6696.349436 |
1570597200000 | 6667.531139 |
1570683600000 | 6653.968587 |
1570770000000 | 6681.766288 |
1570856400000 | 6681.766288 |
1570942800000 | 6681.766288 |
1571029200000 | 6776.791396 |
1571115600000 | 6792.121053 |
1571202000000 | 6799.491367 |
1571288400000 | 6819.803155 |
1571374800000 | 6830.300777 |
1571461200000 | 6830.300777 |
1571547600000 | 6830.300777 |
1571634000000 | 6836.873283 |
1571720400000 | 6872.858453 |
1571806800000 | 6849.737119 |
1571893200000 | 6886.658686 |
1571979600000 | 6862.998395 |
1572066000000 | 6862.998395 |
1572152400000 | 6862.998395 |
1572238800000 | 6900.533461 |
1572325200000 | 6892.187168 |
1572411600000 | 6876.06469 |
1572498000000 | 6891.180282 |
1572584400000 | 6902.729579 |
1572670800000 | 6902.729579 |
1572757200000 | 6902.729579 |
1572847200000 | 6997.36657 |
1572933600000 | 7016.275118 |
1573020000000 | 7006.289265 |
1573106400000 | 6985.098246 |
1573192800000 | 6981.206395 |
1573279200000 | 6981.206395 |
1573365600000 | 6981.206395 |
1573452000000 | 6876.631888 |
1573538400000 | 6921.715007 |
1573624800000 | 6854.876219 |
1573711200000 | 6841.516199 |
1573797600000 | 6865.41907 |
1573884000000 | 6865.41907 |
1573970400000 | 6865.41907 |
1574056800000 | 6886.920381 |
1574143200000 | 6886.078268 |
1574229600000 | 6838.569719 |
1574316000000 | 6751.843754 |
1574402400000 | 6774.308624 |
1574488800000 | 6774.308624 |
1574575200000 | 6774.308624 |
1574661600000 | 6833.325443 |
1574748000000 | 6863.214043 |
1574834400000 | 6867.125191 |
1574920800000 | 6829.873013 |
1575007200000 | 6782.162909 |
1575093600000 | 6782.162909 |
1575180000000 | 6782.162909 |
1575266400000 | 6751.159972 |
1575352800000 | 6738.821879 |
1575439200000 | 6712.029743 |
1575525600000 | 6732.943597 |
1575612000000 | 6780.711022 |
1575698400000 | 6780.711022 |
1575784800000 | 6780.711022 |
1575871200000 | 6765.464569 |
1575957600000 | 6753.916408 |
1576044000000 | 6781.269084 |
1576130400000 | 6846.291049 |
1576216800000 | 6910.155575 |
1576303200000 | 6910.155575 |
1576389600000 | 6910.155575 |
1576476000000 | 6940.934066 |
1576562400000 | 6985.82414 |
1576648800000 | 6989.949549 |
1576735200000 | 6996.153813 |
1576821600000 | 6998.075052 |
1576908000000 | 6998.075052 |
1576994400000 | 6998.075052 |
1577080800000 | 6990.37998 |
1577167200000 | 6987.804602 |
1577253600000 | 7002.249148 |
1577340000000 | 7038.754355 |
1577426400000 | 7097.876048 |
1577512800000 | 7097.876048 |
1577599200000 | 7097.876048 |
1577685600000 | 7158.487049 |
1577772000000 | 7172.488414 |
1577858400000 | 7173.966325 |
1577944800000 | 7203.876852 |
1578031200000 | 7174.085 |
1578117600000 | 7174.085 |
1578204000000 | 7174.085 |
1578290400000 | 7062.448927 |
1578376800000 | 7109.260188 |
1578463200000 | 6992.34171 |
1578549600000 | 7137.764199 |
1578636000000 | 7171.742321 |
1578722400000 | 7171.742321 |
1578808800000 | 7171.742321 |
1578895200000 | 7257.076815 |
1578981600000 | 7280.511104 |
1579068000000 | 7269.01352 |
1579154400000 | 7313.097547 |
1579240800000 | 7316.80745 |
1579327200000 | 7316.80745 |
1579413600000 | 7316.80745 |
1579500000000 | 7312.144455 |
1579586400000 | 7248.976817 |
1579672800000 | 7307.84848 |
1579759200000 | 7249.452013 |
1579845600000 | 7255.972109 |
1579932000000 | 7255.972109 |
1580018400000 | 7255.972109 |
1580104800000 | 7231.883309 |
1580191200000 | 7128.404411 |
1580277600000 | 7098.817644 |
1580364000000 | 6851.450069 |
1580450400000 | 6799.895098 |
1580536800000 | 6799.895098 |
1580623200000 | 6799.895098 |
1580709600000 | 6717.976835 |
1580796000000 | 6823.941015 |
1580882400000 | 6848.368032 |
1580968800000 | 6991.06837 |
1581055200000 | 6912.311769 |
1581141600000 | 6912.311769 |
1581228000000 | 6912.311769 |
1581314400000 | 6876.428598 |
1581400800000 | 6974.921416 |
1581487200000 | 7031.812583 |
1581573600000 | 7016.875403 |
1581660000000 | 7033.647167 |
1581746400000 | 7033.647167 |
1581832800000 | 7033.647167 |
1581919200000 | 7029.360869 |
1582005600000 | 6950.13419 |
1582092000000 | 6966.561992 |
1582178400000 | 6928.889445 |
1582264800000 | 6833.435665 |
1582351200000 | 6833.435665 |
1582437600000 | 6833.435665 |
1582524000000 | 6644.321744 |
1582610400000 | 6707.841662 |
1582696800000 | 6653.339917 |
1582783200000 | 6569.640677 |
1582869600000 | 6435.964328 |
1582956000000 | 6435.964328 |
1583042400000 | 6435.964328 |
1583128800000 | 6506.657674 |
1583215200000 | 6577.100641 |
1583301600000 | 6631.921503 |
1583388000000 | 6716.901325 |
1583474400000 | 6631.638123 |
1583560800000 | 6631.638123 |
1583647200000 | 6631.638123 |
1583730000000 | 6292.273087 |
1583816400000 | 6355.222866 |
1583902800000 | 6231.212554 |
1583989200000 | 5829.933206 |
1584075600000 | 5575.68849 |
1584162000000 | 5575.68849 |
1584248400000 | 5575.68849 |
1584334800000 | 5285.648281 |
1584421200000 | 5162.17608 |
1584507600000 | 4933.955787 |
1584594000000 | 4499.814909 |
1584680400000 | 4881.333446 |
1584766800000 | 4881.333446 |
1584853200000 | 4881.333446 |
1584939600000 | 4614.013142 |
1585026000000 | 4893.708842 |
1585112400000 | 5136.423991 |
1585198800000 | 5212.269037 |
1585285200000 | 5305.990634 |
1585371600000 | 5305.990634 |
1585458000000 | 5305.990634 |
1585544400000 | 5310.730064 |
1585630800000 | 5451.061566 |
1585717200000 | 5358.67987 |
1585803600000 | 5418.305002 |
1585890000000 | 5413.193155 |
1585976400000 | 5413.193155 |
1586062800000 | 5413.193155 |
1586149200000 | 5564.194371 |
1586235600000 | 5732.439556 |
1586322000000 | 5745.584151 |
1586408400000 | 5822.226536 |
1586494800000 | 5841.474795 |
1586581200000 | 5841.474795 |
1586667600000 | 5841.474795 |
1586754000000 | 5771.613502 |
1586840400000 | 5924.000605 |
1586926800000 | 5940.27371 |
1587013200000 | 5948.45078 |
1587099600000 | 6043.52168 |
1587186000000 | 6043.52168 |
1587272400000 | 6043.52168 |
1587358800000 | 6085.980432 |
1587445200000 | 5933.643018 |
1587531600000 | 5974.734644 |
1587618000000 | 6034.346654 |
1587704400000 | 5980.647035 |
1587790800000 | 5980.647035 |
1587877200000 | 5980.647035 |
1587963600000 | 6093.225317 |
1588050000000 | 6123.734364 |
1588136400000 | 6226.908993 |
1588222800000 | 6291.012009 |
1588309200000 | 6284.914009 |
1588395600000 | 6284.914009 |
1588482000000 | 6284.914009 |
1588568400000 | 6133.206256 |
1588654800000 | 6157.390511 |
1588741200000 | 6203.303878 |
1588827600000 | 6256.371903 |
1588914000000 | 6338.837937 |
1589000400000 | 6338.837937 |
1589086800000 | 6338.837937 |
1589173200000 | 6386.974237 |
1589259600000 | 6350.248286 |
1589346000000 | 6382.68796 |
1589432400000 | 6344.822903 |
1589518800000 | 6378.711141 |
1589605200000 | 6378.711141 |
1589691600000 | 6378.711141 |
1589778000000 | 6381.845591 |
1589864400000 | 6471.21652 |
1589950800000 | 6503.23606 |
1590037200000 | 6531.838825 |
1590123600000 | 6392.834582 |
1590210000000 | 6392.834582 |
1590296400000 | 6392.834582 |
1590382800000 | 6448.200909 |
1590469200000 | 6544.65495 |
1590555600000 | 6519.029835 |
1590642000000 | 6483.532098 |
1590728400000 | 6506.096691 |
1590814800000 | 6506.096691 |
1590901200000 | 6506.096691 |
1590987600000 | 6687.140647 |
1591074000000 | 6726.608506 |
1591160400000 | 6801.382366 |
1591246800000 | 6822.884874 |
1591333200000 | 6937.511623 |
1591419600000 | 6937.511623 |
1591506000000 | 6937.511623 |
1591592400000 | 7004.646373 |
1591678800000 | 7077.596937 |
1591765200000 | 7144.434702 |
1591851600000 | 7037.691818 |
1591938000000 | 6956.273833 |
1592024400000 | 6956.273833 |
1592110800000 | 6956.273833 |
1592197200000 | 6751.980219 |
1592283600000 | 7004.639595 |
1592370000000 | 7031.849775 |
1592456400000 | 7104.615346 |
1592542800000 | 7087.002876 |
1592629200000 | 7087.002876 |
1592715600000 | 7087.002876 |
1592802000000 | 7072.355846 |
1592888400000 | 7125.043692 |
1592974800000 | 7166.670958 |
1593061200000 | 7090.002382 |
1593147600000 | 7087.500578 |
1593234000000 | 7087.500578 |
1593320400000 | 7087.500578 |
1593406800000 | 6996.979994 |
1593493200000 | 7049.440257 |
1593579600000 | 7082.054548 |
1593666000000 | 7212.215164 |
1593752400000 | 7271.111016 |
1593838800000 | 7271.111016 |
1593925200000 | 7271.111016 |
1594011600000 | 7443.697286 |
1594098000000 | 7405.688102 |
1594184400000 | 7465.375538 |
1594270800000 | 7551.910147 |
1594357200000 | 7473.731432 |
1594443600000 | 7473.731432 |
1594530000000 | 7473.731432 |
1594616400000 | 7594.815534 |
1594702800000 | 7479.939014 |
1594789200000 | 7476.573026 |
1594875600000 | 7375.150574 |
1594962000000 | 7412.804917 |
1595048400000 | 7412.804917 |
1595134800000 | 7412.804917 |
1595221200000 | 7475.964862 |
1595307600000 | 7608.709168 |
1595394000000 | 7658.947661 |
1595480400000 | 7687.331994 |
1595566800000 | 7524.453359 |
1595653200000 | 7524.453359 |
1595739600000 | 7524.453359 |
1595826000000 | 7475.254004 |
1595912400000 | 7486.668833 |
1595998800000 | 7551.069505 |
1596085200000 | 7609.31744 |
1596171600000 | 7624.13385531356 |
1596258000000 | 7624.133855 |
1596344400000 | 7624.133855 |
1596430800000 | 7637.036245 |
1596517200000 | 7773.356609 |
1596603600000 | 7933.893032 |
1596690000000 | 8006.212014 |
1596776400000 | 7965.548093 |
1596862800000 | 7965.548093 |
1596949200000 | 7965.548093 |
1597035600000 | 7999.004202 |
1597122000000 | 7985.301934 |
1597208400000 | 7948.475282 |
1597294800000 | 7964.648598 |
1597381200000 | 7973.855066 |
1597467600000 | 7973.855066 |
1597554000000 | 7973.855066 |
1597640400000 | 7995.161945 |
1597726800000 | 7893.282359 |
1597813200000 | 7974.696773 |
1597899600000 | 7756.754088 |
1597986000000 | 7847.800303 |
1598072400000 | 7847.800303 |
1598158800000 | 7847.800303 |
1598245200000 | 7935.3618 |
1598331600000 | 8059.867103 |
1598418000000 | 8049.719727 |
1598504400000 | 8000.104372 |
1598590800000 | 8029.634852 |
1598677200000 | 8029.634852 |
1598763600000 | 8029.634852 |
1598850000000 | 8063.46746330524 |
1598936400000 | 8142.446386 |
1599022800000 | 8173.352673 |
1599109200000 | 8192.713948 |
1599195600000 | 8147.293539 |
1599282000000 | 8147.293539 |
1599368400000 | 8147.293539 |
1599454800000 | 8133.539627 |
1599541200000 | 8102.921731 |
1599627600000 | 8026.808598 |
1599714000000 | 8030.148179 |
1599800400000 | 8047.654748 |
1599886800000 | 8047.654748 |
1599973200000 | 8047.654748 |
1600059600000 | 8133.221317 |
1600146000000 | 8186.976188 |
1600232400000 | 8226.256478 |
1600318800000 | 8175.296337 |
1600405200000 | 8332.396935 |
1600491600000 | 8332.396935 |
1600578000000 | 8332.396935 |
1600664400000 | 8175.51407 |
1600750800000 | 7961.743178 |
1600837200000 | 7966.556852 |
1600923600000 | 7722.667124 |
1601010000000 | 7659.732084 |
1601096400000 | 7659.732084 |
1601182800000 | 7659.732084 |
1601269200000 | 7788.73889 |
1601355600000 | 7833.557469 |
1601442000000 | 7866.62135603972 |
1601528400000 | 7884.439624 |
1601614800000 | 7870.4867 |
1601701200000 | 7870.4867 |
1601787600000 | 7870.4867 |
1601874000000 | 7961.689257 |
1601960400000 | 8075.449513 |
1602046800000 | 8110.145844 |
1602133200000 | 8173.992887 |
1602219600000 | 8176.674835 |
1602306000000 | 8176.674835 |
1602392400000 | 8176.674835 |
1602478800000 | 8232.733876 |
1602565200000 | 8190.720532 |
1602651600000 | 8178.514319 |
1602738000000 | 8099.182678 |
1602824400000 | 8020.056266 |
1602910800000 | 8020.056266 |
1602997200000 | 8020.056266 |
1603083600000 | 8064.532554 |
1603170000000 | 8102.179392 |
1603256400000 | 8179.942034 |
1603342800000 | 8134.719682 |
1603429200000 | 8157.623259 |
1603515600000 | 8157.623259 |
1603602000000 | 8157.623259 |
1603688400000 | 8048.845517 |
1603774800000 | 8015.701443 |
1603861200000 | 8029.912033 |
1603947600000 | 8002.922854 |
1604034000000 | 7848.751832 |
1604120400000 | 7848.751832 |
1604206800000 | 7848.751832 |
1604296800000 | 7881.771213 |
1604383200000 | 8013.347544 |
1604469600000 | 8006.866407 |
1604556000000 | 8187.947778 |
1604642400000 | 8218.877309 |
1604728800000 | 8218.877309 |
1604815200000 | 8218.877309 |
1604901600000 | 8385.907359 |
1604988000000 | 8355.238269 |
1605074400000 | 8373.012034 |
1605160800000 | 8324.108106 |
1605247200000 | 8364.807273 |
1605333600000 | 8364.807273 |
1605420000000 | 8364.807273 |
1605506400000 | 8486.262657 |
1605592800000 | 8502.091686 |
1605679200000 | 8542.908966 |
1605765600000 | 8535.974669 |
1605852000000 | 8624.020108 |
1605938400000 | 8624.020108 |
1606024800000 | 8624.020108 |
1606111200000 | 8701.27604 |
1606197600000 | 8692.446101 |
1606284000000 | 8696.36223 |
1606370400000 | 8807.487678 |
1606456800000 | 8848.872429 |
1606543200000 | 8848.872429 |
1606629600000 | 8848.872429 |
1606716000000 | 8815.82505657783 |
1606802400000 | 8874.487854 |
1606888800000 | 8973.715217 |
1606975200000 | 9004.33705 |
1607061600000 | 9104.878806 |
1607148000000 | 9104.878806 |
1607234400000 | 9104.878806 |
1607320800000 | 9088.632583 |
1607407200000 | 9034.065015 |
1607493600000 | 9121.719283 |
1607580000000 | 9144.149252 |
1607666400000 | 9126.335968 |
1607752800000 | 9126.335968 |
1607839200000 | 9126.335968 |
1607925600000 | 9185.70464 |
1608012000000 | 9141.976096 |
1608098400000 | 9235.704576 |
1608184800000 | 9333.997533 |
1608271200000 | 9380.915918 |
1608357600000 | 9380.915918 |
1608444000000 | 9380.915918 |
1608530400000 | 9337.231513 |
1608616800000 | 9141.530264 |
1608703200000 | 9137.234883 |
1608789600000 | 9201.265668 |
1608876000000 | 9209.619535 |
1608962400000 | 9209.619535 |
1609048800000 | 9209.619535 |
1609135200000 | 9255.579699 |
1609221600000 | 9388.010687 |
1609308000000 | 9512.037906 |
1609394400000 | 9529.42926280787 |
1609480800000 | 9534.686982 |
1609567200000 | 9534.686982 |
1609653600000 | 9534.686982 |
1609740000000 | 9655.820564 |
1609826400000 | 9689.126709 |
1609912800000 | 9662.515307 |
1609999200000 | 9756.54708 |
1610085600000 | 9800.683557 |
1610172000000 | 9800.683557 |
1610258400000 | 9800.683557 |
1610344800000 | 9712.044172 |
1610431200000 | 9693.411766 |
1610517600000 | 9806.298549 |
1610604000000 | 9842.544041 |
1610690400000 | 9732.756476 |
1610776800000 | 9732.756476 |
1610863200000 | 9732.756476 |
1610949600000 | 9666.913168 |
1611036000000 | 9746.364917 |
1611122400000 | 9831.19836 |
1611208800000 | 9903.5522434181 |
1611295200000 | 9911.97983877824 |
1611554400000 | 10002.5306388331 |
1611640800000 | 9885.73540504108 |
1611727200000 | 9862.08429281409 |
1611813600000 | 9592.2152342105 |
1611900000000 | 9433.3932242906 |
1612159200000 | 9605.53523308305 |
1612245600000 | 9708.00223126405 |
1612332000000 | 9826.49835096451 |
1612418400000 | 9756.00681259548 |
1612504800000 | 9799.88472805969 |
1612764000000 | 9857.40576089187 |
1612850400000 | 9919.98786892262 |
1612936800000 | 10011.8606510924 |
1613023200000 | 10030.4728829345 |
1613109600000 | 10031.8835852173 |
1613368800000 | 10089.5074305658 |
1613455200000 | 10097.514274881 |
1613541600000 | 10142.4974597406 |
1613628000000 | 10112.1851065814 |
1613714400000 | 10122.3763018838 |
1613973600000 | 10054.2239646479 |
1614060000000 | 9999.53267104004 |
1614146400000 | 9778.04682192903 |
1614232800000 | 9963.58369549926 |
1614319200000 | 9752.46257136821 |
1614578400000 | 9823.61966715354 |
1614664800000 | 9812.00277830503 |
1614751200000 | 9901.43110164801 |
1614837600000 | 9766.03914288413 |
1614924000000 | 9719.80835007778 |
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 Small Cap Quality Index - TR | 9719.81 | -0.47 | -0.33 | 2.00 | 2.00 |
Price Return | |||||
Invesco Asia ex - Japan Total Market Small Cap Quality Index - PR | 5611.48 | -0.48 | -0.34 | 1.90 | 1.90 |
Net Total Return | |||||
Invesco Asia ex - Japan Total Market Small Cap Quality Index - NR | 9228.28 | -0.47 | -0.34 | 1.99 | 1.99 |
1 yr (%) | 3 yr (%) | 5 yr (%) | 10 yr (%) | |
---|---|---|---|---|
Total Return | ||||
Invesco Asia ex - Japan Total Market Small Cap Quality Index - TR | 44.71 | 5.38 | 8.88 | 7.17 |
Price Return | ||||
Invesco Asia ex - Japan Total Market Small Cap Quality Index - PR | 40.92 | 2.50 | 5.92 | 4.14 |
Net Total Return | ||||
Invesco Asia ex - Japan Total Market Small Cap Quality Index - NR | 44.27 | 5.06 | 8.55 | 6.84 |
Constituent | Weight (%) | Sector |
---|---|---|
CS Wind Corp | 2.11 | Energy |
UOL Group Ltd | 2.11 | Financials |
Silicon Motion Technology Corp ADR | 2.10 | Technology |
IGG Inc | 2.02 | Technology |
eMemory Technology Inc | 1.76 | Technology |
SK Materials Co Ltd | 1.64 | Basic Materials |
Yadea Group Holdings Ltd | 1.61 | Cons Cyclicals |
Tianli Education International Holdings | 1.42 | Cons Non-Cyclicals |
Chong Kun Dang Pharmaceutical Corp | 1.36 | Healthcare |
Fanhua Inc ADR | 1.27 | Financials |
Number of Constituents: 391 | |
---|---|
Constituent Market Cap (USD millions) | |
Max Market Cap | 6,212 |
Min Market Cap | 57 |
Mean Market Cap | 736 |
Median Market Cap | 492 |
Holdings | % of total net assets |
---|---|
Technology | 21.938085 |
Financials | 16.156495 |
Industrials | 15.880664 |
Cons Cyclicals | 14.464391 |
Healthcare | 11.910686 |
Cons Non-Cyclicals | 6.984913 |
Basic Materials | 6.955581 |
Energy | 3.540818 |
Utilities | 2.168365 |
Region | % of total assets |
---|---|
Emerging Asia | 51.539 |
Developed Asia | 48.461 |