The Invesco Emerging Markets + Korea Large Cap Index (“the Index”) is a broad-based benchmark measuring the aggregate performance of large capitalization emerging market and Korean equities.
1041314400000 | 1000 |
1041400800000 | 1000 |
1041487200000 | 1009.97127 |
1041573600000 | 1034.531728 |
1041660000000 | 1034.531728 |
1041746400000 | 1034.531728 |
1041832800000 | 1049.29743 |
1041919200000 | 1045.365694 |
1042005600000 | 1052.244861 |
1042092000000 | 1045.409612 |
1042178400000 | 1049.643503 |
1042264800000 | 1049.643503 |
1042351200000 | 1049.643503 |
1042437600000 | 1070.156562 |
1042524000000 | 1074.720684 |
1042610400000 | 1074.477893 |
1042696800000 | 1065.00171 |
1042783200000 | 1050.557584 |
1042869600000 | 1050.557584 |
1042956000000 | 1050.557584 |
1043042400000 | 1046.933847 |
1043128800000 | 1038.07648 |
1043215200000 | 1030.501166 |
1043301600000 | 1039.323103 |
1043388000000 | 1027.864198 |
1043474400000 | 1027.864198 |
1043560800000 | 1027.864198 |
1043647200000 | 1008.744562 |
1043733600000 | 1013.454256 |
1043820000000 | 1005.641318 |
1043906400000 | 1008.75503 |
1043992800000 | 1013.16592045722 |
1044079200000 | 1013.16592 |
1044165600000 | 1013.16592 |
1044252000000 | 1016.607622 |
1044338400000 | 1016.05381 |
1044424800000 | 1015.558316 |
1044511200000 | 993.7376609 |
1044597600000 | 978.382735 |
1044684000000 | 978.382735 |
1044770400000 | 978.382735 |
1044856800000 | 968.9474691 |
1044943200000 | 966.4192408 |
1045029600000 | 970.9807901 |
1045116000000 | 954.3988778 |
1045202400000 | 953.0977738 |
1045288800000 | 953.0977738 |
1045375200000 | 953.0977738 |
1045461600000 | 982.9605014 |
1045548000000 | 981.2935916 |
1045634400000 | 974.1976152 |
1045720800000 | 977.6480342 |
1045807200000 | 977.2664965 |
1045893600000 | 977.2664965 |
1045980000000 | 977.2664965 |
1046066400000 | 984.1380965 |
1046152800000 | 957.9509029 |
1046239200000 | 955.1422274 |
1046325600000 | 951.6562761 |
1046412000000 | 947.550769430568 |
1046498400000 | 947.5507694 |
1046584800000 | 947.5507694 |
1046671200000 | 963.033106 |
1046757600000 | 951.7972215 |
1046844000000 | 935.661621 |
1046930400000 | 929.6976704 |
1047016800000 | 923.4177553 |
1047103200000 | 923.4177553 |
1047189600000 | 923.4177553 |
1047276000000 | 916.3931053 |
1047362400000 | 907.9706534 |
1047448800000 | 908.6367958 |
1047535200000 | 913.0307406 |
1047621600000 | 924.8489295 |
1047708000000 | 924.8489295 |
1047794400000 | 924.8489295 |
1047880800000 | 903.4045967 |
1047967200000 | 933.4020739 |
1048053600000 | 932.1266539 |
1048140000000 | 952.7414986 |
1048226400000 | 957.0778189 |
1048312800000 | 957.0778189 |
1048399200000 | 957.0778189 |
1048485600000 | 947.3595493 |
1048572000000 | 939.1935541 |
1048658400000 | 939.7170628 |
1048744800000 | 935.055922 |
1048831200000 | 934.5411736 |
1048917600000 | 934.5411736 |
1049004000000 | 934.5411736 |
1049090400000 | 909.545501943242 |
1049176800000 | 914.6293134 |
1049263200000 | 918.8007171 |
1049349600000 | 924.0177418 |
1049436000000 | 943.1891792 |
1049522400000 | 943.1891792 |
1049608800000 | 943.1891792 |
1049691600000 | 967.0025284 |
1049778000000 | 961.7936852 |
1049864400000 | 951.588881 |
1049950800000 | 954.9011325 |
1050037200000 | 956.9538536 |
1050123600000 | 956.9538536 |
1050210000000 | 956.9538536 |
1050296400000 | 958.5840137 |
1050382800000 | 974.7848119 |
1050469200000 | 992.4981101 |
1050555600000 | 991.0170064 |
1050642000000 | 1002.569881 |
1050728400000 | 1002.569881 |
1050814800000 | 1002.569881 |
1050901200000 | 998.2939609 |
1050987600000 | 982.5545211 |
1051074000000 | 983.3801095 |
1051160400000 | 965.8383584 |
1051246800000 | 945.321595 |
1051333200000 | 945.321595 |
1051419600000 | 945.321595 |
1051506000000 | 945.9696476 |
1051592400000 | 973.4770496 |
1051678800000 | 977.406608003433 |
1051765200000 | 977.6815704 |
1051851600000 | 983.5090184 |
1051938000000 | 983.5090184 |
1052024400000 | 983.5090184 |
1052110800000 | 990.1951323 |
1052197200000 | 993.9675634 |
1052283600000 | 1009.304467 |
1052370000000 | 1001.528127 |
1052456400000 | 1007.811347 |
1052542800000 | 1007.811347 |
1052629200000 | 1007.811347 |
1052715600000 | 1017.1595 |
1052802000000 | 1017.998451 |
1052888400000 | 1015.358891 |
1052974800000 | 1013.203712 |
1053061200000 | 1003.467163 |
1053147600000 | 1003.467163 |
1053234000000 | 1003.467163 |
1053320400000 | 992.9887967 |
1053406800000 | 993.317647 |
1053493200000 | 992.8378505 |
1053579600000 | 996.3084952 |
1053666000000 | 1013.121356 |
1053752400000 | 1013.121356 |
1053838800000 | 1013.121356 |
1053925200000 | 1023.823642 |
1054011600000 | 1016.899487 |
1054098000000 | 1028.811924 |
1054184400000 | 1040.059526 |
1054270800000 | 1041.915724 |
1054357200000 | 1041.915724 |
1054443600000 | 1041.915724 |
1054530000000 | 1064.336755 |
1054616400000 | 1060.266987 |
1054702800000 | 1070.089943 |
1054789200000 | 1082.402674 |
1054875600000 | 1086.13841 |
1054962000000 | 1086.13841 |
1055048400000 | 1086.13841 |
1055134800000 | 1095.693194 |
1055221200000 | 1094.379955 |
1055307600000 | 1093.63251 |
1055394000000 | 1108.092497 |
1055480400000 | 1112.844139 |
1055566800000 | 1112.844139 |
1055653200000 | 1112.844139 |
1055739600000 | 1112.008952 |
1055826000000 | 1134.426846 |
1055912400000 | 1130.764134 |
1055998800000 | 1138.209061 |
1056085200000 | 1132.516707 |
1056171600000 | 1132.516707 |
1056258000000 | 1132.516707 |
1056344400000 | 1115.196668 |
1056430800000 | 1109.032308 |
1056517200000 | 1119.739754 |
1056603600000 | 1120.405437 |
1056690000000 | 1120.706976 |
1056776400000 | 1120.706976 |
1056862800000 | 1120.706976 |
1056949200000 | 1113.90357387238 |
1057035600000 | 1132.891545 |
1057122000000 | 1151.490892 |
1057208400000 | 1160.138216 |
1057294800000 | 1169.467295 |
1057381200000 | 1169.467295 |
1057467600000 | 1169.467295 |
1057554000000 | 1193.383113 |
1057640400000 | 1201.732101 |
1057726800000 | 1196.760259 |
1057813200000 | 1187.003244 |
1057899600000 | 1184.171129 |
1057986000000 | 1184.171129 |
1058072400000 | 1184.171129 |
1058158800000 | 1211.435987 |
1058245200000 | 1206.214828 |
1058331600000 | 1209.507648 |
1058418000000 | 1194.161461 |
1058504400000 | 1185.021059 |
1058590800000 | 1185.021059 |
1058677200000 | 1185.021059 |
1058763600000 | 1177.907742 |
1058850000000 | 1185.128431 |
1058936400000 | 1186.140828 |
1059022800000 | 1202.581629 |
1059109200000 | 1205.226952 |
1059195600000 | 1205.226952 |
1059282000000 | 1205.226952 |
1059368400000 | 1217.388686 |
1059454800000 | 1214.461394 |
1059541200000 | 1205.714012 |
1059627600000 | 1207.04326340863 |
1059714000000 | 1213.815338 |
1059800400000 | 1213.815338 |
1059886800000 | 1213.815338 |
1059973200000 | 1207.484504 |
1060059600000 | 1197.637914 |
1060146000000 | 1186.025517 |
1060232400000 | 1194.248679 |
1060318800000 | 1192.720363 |
1060405200000 | 1192.720363 |
1060491600000 | 1192.720363 |
1060578000000 | 1198.152457 |
1060664400000 | 1198.364872 |
1060750800000 | 1219.625155 |
1060837200000 | 1231.754858 |
1060923600000 | 1235.043122 |
1061010000000 | 1235.043122 |
1061096400000 | 1235.043122 |
1061182800000 | 1241.818082 |
1061269200000 | 1244.183833 |
1061355600000 | 1249.631245 |
1061442000000 | 1268.130735 |
1061528400000 | 1274.914605 |
1061614800000 | 1274.914605 |
1061701200000 | 1274.914605 |
1061787600000 | 1272.116662 |
1061874000000 | 1263.793873 |
1061960400000 | 1270.147603 |
1062046800000 | 1269.270251 |
1062133200000 | 1285.022914 |
1062219600000 | 1285.022914 |
1062306000000 | 1285.022914 |
1062392400000 | 1296.658442 |
1062478800000 | 1296.540657 |
1062565200000 | 1299.38684 |
1062651600000 | 1302.018897 |
1062738000000 | 1308.906845 |
1062824400000 | 1308.906845 |
1062910800000 | 1308.906845 |
1062997200000 | 1318.508012 |
1063083600000 | 1311.870312 |
1063170000000 | 1310.120456 |
1063256400000 | 1312.592949 |
1063342800000 | 1310.988216 |
1063429200000 | 1310.988216 |
1063515600000 | 1310.988216 |
1063602000000 | 1294.250931 |
1063688400000 | 1306.461654 |
1063774800000 | 1314.252032 |
1063861200000 | 1310.422201 |
1063947600000 | 1307.598908 |
1064034000000 | 1307.598908 |
1064120400000 | 1307.598908 |
1064206800000 | 1291.055568 |
1064293200000 | 1296.47202 |
1064379600000 | 1305.104195 |
1064466000000 | 1291.990829 |
1064552400000 | 1281.060537 |
1064638800000 | 1281.060537 |
1064725200000 | 1281.060537 |
1064811600000 | 1284.419051 |
1064898000000 | 1286.55536739772 |
1064984400000 | 1298.21926 |
1065070800000 | 1317.960909 |
1065157200000 | 1327.027611 |
1065243600000 | 1327.027611 |
1065330000000 | 1327.027611 |
1065416400000 | 1341.831968 |
1065502800000 | 1347.696219 |
1065589200000 | 1349.848209 |
1065675600000 | 1365.884726 |
1065762000000 | 1382.745441 |
1065848400000 | 1382.745441 |
1065934800000 | 1382.745441 |
1066021200000 | 1393.600653 |
1066107600000 | 1381.839708 |
1066194000000 | 1377.929986 |
1066280400000 | 1391.762256 |
1066366800000 | 1386.067064 |
1066453200000 | 1386.067064 |
1066539600000 | 1386.067064 |
1066626000000 | 1392.871633 |
1066712400000 | 1391.529914 |
1066798800000 | 1388.867726 |
1066885200000 | 1358.781926 |
1066971600000 | 1355.865886 |
1067058000000 | 1355.865886 |
1067144400000 | 1355.865886 |
1067234400000 | 1364.513743 |
1067320800000 | 1387.15438 |
1067407200000 | 1393.268809 |
1067493600000 | 1400.799546 |
1067580000000 | 1391.53570510626 |
1067666400000 | 1391.535705 |
1067752800000 | 1391.535705 |
1067839200000 | 1408.384448 |
1067925600000 | 1416.830539 |
1068012000000 | 1419.234211 |
1068098400000 | 1400.03615 |
1068184800000 | 1412.344819 |
1068271200000 | 1412.344819 |
1068357600000 | 1412.344819 |
1068444000000 | 1406.582534 |
1068530400000 | 1393.340847 |
1068616800000 | 1400.382674 |
1068703200000 | 1417.218311 |
1068789600000 | 1415.892013 |
1068876000000 | 1415.892013 |
1068962400000 | 1415.892013 |
1069048800000 | 1391.700539 |
1069135200000 | 1396.15269 |
1069221600000 | 1374.344527 |
1069308000000 | 1362.322819 |
1069394400000 | 1366.175973 |
1069480800000 | 1366.175973 |
1069567200000 | 1366.175973 |
1069653600000 | 1354.109687 |
1069740000000 | 1371.022216 |
1069826400000 | 1380.606984 |
1069912800000 | 1371.414368 |
1069999200000 | 1389.709769 |
1070085600000 | 1389.709769 |
1070172000000 | 1389.709769 |
1070258400000 | 1414.593339 |
1070344800000 | 1419.223814 |
1070431200000 | 1420.801054 |
1070517600000 | 1419.383823 |
1070604000000 | 1411.808845 |
1070690400000 | 1411.808845 |
1070776800000 | 1411.808845 |
1070863200000 | 1405.685556 |
1070949600000 | 1417.387046 |
1071036000000 | 1415.012396 |
1071122400000 | 1421.813135 |
1071208800000 | 1430.915839 |
1071295200000 | 1430.915839 |
1071381600000 | 1430.915839 |
1071468000000 | 1442.330026 |
1071554400000 | 1429.465397 |
1071640800000 | 1415.985205 |
1071727200000 | 1425.930665 |
1071813600000 | 1429.031711 |
1071900000000 | 1429.031711 |
1071986400000 | 1429.031711 |
1072072800000 | 1441.198915 |
1072159200000 | 1440.778119 |
1072245600000 | 1442.76574 |
1072332000000 | 1443.707234 |
1072418400000 | 1444.491225 |
1072504800000 | 1444.491225 |
1072591200000 | 1444.491225 |
1072677600000 | 1454.961483 |
1072764000000 | 1472.366088 |
1072850400000 | 1479.14447763373 |
1072936800000 | 1479.170896 |
1073023200000 | 1507.127698 |
1073109600000 | 1507.127698 |
1073196000000 | 1507.127698 |
1073282400000 | 1547.955734 |
1073368800000 | 1548.552522 |
1073455200000 | 1546.355679 |
1073541600000 | 1557.410673 |
1073628000000 | 1578.199304 |
1073714400000 | 1578.199304 |
1073800800000 | 1578.199304 |
1073887200000 | 1579.621241 |
1073973600000 | 1577.91446 |
1074060000000 | 1572.363444 |
1074146400000 | 1553.849742 |
1074232800000 | 1554.352751 |
1074319200000 | 1554.352751 |
1074405600000 | 1554.352751 |
1074492000000 | 1565.047671 |
1074578400000 | 1575.485942 |
1074664800000 | 1573.605429 |
1074751200000 | 1573.580856 |
1074837600000 | 1582.262505 |
1074924000000 | 1582.262505 |
1075010400000 | 1582.262505 |
1075096800000 | 1586.029804 |
1075183200000 | 1600.063131 |
1075269600000 | 1590.317438 |
1075356000000 | 1557.586119 |
1075442400000 | 1551.750348 |
1075528800000 | 1551.750348 |
1075615200000 | 1551.750348 |
1075701600000 | 1548.546394 |
1075788000000 | 1547.599841 |
1075874400000 | 1542.378343 |
1075960800000 | 1535.857871 |
1076047200000 | 1556.941696 |
1076133600000 | 1556.941696 |
1076220000000 | 1556.941696 |
1076306400000 | 1581.044512 |
1076392800000 | 1586.621357 |
1076479200000 | 1600.773872 |
1076565600000 | 1614.855739 |
1076652000000 | 1625.379232 |
1076738400000 | 1625.379232 |
1076824800000 | 1625.379232 |
1076911200000 | 1624.572982 |
1076997600000 | 1636.083522 |
1077084000000 | 1634.6423 |
1077170400000 | 1621.866791 |
1077256800000 | 1613.105712 |
1077343200000 | 1613.105712 |
1077429600000 | 1613.105712 |
1077516000000 | 1607.002226 |
1077602400000 | 1596.413251 |
1077688800000 | 1599.19281 |
1077775200000 | 1606.51418 |
1077861600000 | 1628.242974 |
1077948000000 | 1628.242974 |
1078034400000 | 1628.242974 |
1078120800000 | 1659.030454 |
1078207200000 | 1666.892996 |
1078293600000 | 1650.540342 |
1078380000000 | 1664.642603 |
1078466400000 | 1668.859225 |
1078552800000 | 1668.859225 |
1078639200000 | 1668.859225 |
1078725600000 | 1660.826482 |
1078812000000 | 1658.935849 |
1078898400000 | 1622.341666 |
1078984800000 | 1603.4687 |
1079071200000 | 1591.690662 |
1079157600000 | 1591.690662 |
1079244000000 | 1591.690662 |
1079330400000 | 1573.269548 |
1079416800000 | 1581.875186 |
1079503200000 | 1600.939389 |
1079589600000 | 1622.805479 |
1079676000000 | 1629.675616 |
1079762400000 | 1629.675616 |
1079848800000 | 1629.675616 |
1079935200000 | 1582.664691 |
1080021600000 | 1570.405905 |
1080108000000 | 1573.230029 |
1080194400000 | 1566.976908 |
1080280800000 | 1576.009579 |
1080367200000 | 1576.009579 |
1080453600000 | 1576.009579 |
1080540000000 | 1613.00148 |
1080626400000 | 1622.985077 |
1080712800000 | 1641.69881353953 |
1080799200000 | 1652.210115 |
1080885600000 | 1658.538287 |
1080972000000 | 1658.538287 |
1081058400000 | 1658.538287 |
1081141200000 | 1674.41703 |
1081227600000 | 1681.891155 |
1081314000000 | 1689.316183 |
1081400400000 | 1696.515045 |
1081486800000 | 1687.550597 |
1081573200000 | 1687.550597 |
1081659600000 | 1687.550597 |
1081746000000 | 1703.268998 |
1081832400000 | 1696.987764 |
1081918800000 | 1680.423521 |
1082005200000 | 1666.279827 |
1082091600000 | 1659.894681 |
1082178000000 | 1659.894681 |
1082264400000 | 1659.894681 |
1082350800000 | 1661.188488 |
1082437200000 | 1664.02419 |
1082523600000 | 1653.742455 |
1082610000000 | 1638.004139 |
1082696400000 | 1655.11411 |
1082782800000 | 1655.11411 |
1082869200000 | 1655.11411 |
1082955600000 | 1642.301199 |
1083042000000 | 1638.221966 |
1083128400000 | 1612.793274 |
1083214800000 | 1563.688933 |
1083301200000 | 1529.8838967931 |
1083387600000 | 1529.883897 |
1083474000000 | 1529.883897 |
1083560400000 | 1529.149564 |
1083646800000 | 1552.427181 |
1083733200000 | 1541.157877 |
1083819600000 | 1520.007821 |
1083906000000 | 1506.668563 |
1083992400000 | 1506.668563 |
1084078800000 | 1506.668563 |
1084165200000 | 1436.145235 |
1084251600000 | 1447.263845 |
1084338000000 | 1467.415013 |
1084424400000 | 1454.367204 |
1084510800000 | 1425.368416 |
1084597200000 | 1425.368416 |
1084683600000 | 1425.368416 |
1084770000000 | 1377.148385 |
1084856400000 | 1402.445729 |
1084942800000 | 1463.744775 |
1085029200000 | 1440.556448 |
1085115600000 | 1459.428172 |
1085202000000 | 1459.428172 |
1085288400000 | 1459.428172 |
1085374800000 | 1470.42145 |
1085461200000 | 1466.403435 |
1085547600000 | 1480.356731 |
1085634000000 | 1504.561297 |
1085720400000 | 1513.322594 |
1085806800000 | 1513.322594 |
1085893200000 | 1513.322594 |
1085979600000 | 1499.26670227283 |
1086066000000 | 1497.447197 |
1086152400000 | 1492.451851 |
1086238800000 | 1455.241408 |
1086325200000 | 1466.140021 |
1086411600000 | 1466.140021 |
1086498000000 | 1466.140021 |
1086584400000 | 1513.735663 |
1086670800000 | 1514.427919 |
1086757200000 | 1498.601559 |
1086843600000 | 1483.277856 |
1086930000000 | 1451.652446 |
1087016400000 | 1451.652446 |
1087102800000 | 1451.652446 |
1087189200000 | 1426.042465 |
1087275600000 | 1439.372758 |
1087362000000 | 1437.696334 |
1087448400000 | 1457.197456 |
1087534800000 | 1446.557763 |
1087621200000 | 1446.557763 |
1087707600000 | 1446.557763 |
1087794000000 | 1450.897019 |
1087880400000 | 1445.178071 |
1087966800000 | 1460.171903 |
1088053200000 | 1485.221701 |
1088139600000 | 1494.433499 |
1088226000000 | 1494.433499 |
1088312400000 | 1494.433499 |
1088398800000 | 1482.459277 |
1088485200000 | 1485.218048 |
1088571600000 | 1502.31041235822 |
1088658000000 | 1503.749912 |
1088744400000 | 1494.121922 |
1088830800000 | 1494.121922 |
1088917200000 | 1494.121922 |
1089003600000 | 1489.189368 |
1089090000000 | 1491.743272 |
1089176400000 | 1497.350161 |
1089262800000 | 1480.140684 |
1089349200000 | 1489.015351 |
1089435600000 | 1489.015351 |
1089522000000 | 1489.015351 |
1089608400000 | 1493.042451 |
1089694800000 | 1491.539717 |
1089781200000 | 1478.965657 |
1089867600000 | 1472.697063 |
1089954000000 | 1485.609601 |
1090040400000 | 1485.609601 |
1090126800000 | 1485.609601 |
1090213200000 | 1491.630491 |
1090299600000 | 1473.823463 |
1090386000000 | 1481.677752 |
1090472400000 | 1467.937798 |
1090558800000 | 1461.241399 |
1090645200000 | 1461.241399 |
1090731600000 | 1461.241399 |
1090818000000 | 1452.135585 |
1090904400000 | 1460.906842 |
1090990800000 | 1460.742955 |
1091077200000 | 1455.799998 |
1091163600000 | 1468.784703 |
1091250000000 | 1468.784703 |
1091336400000 | 1468.784703 |
1091422800000 | 1459.410552 |
1091509200000 | 1460.968061 |
1091595600000 | 1457.302429 |
1091682000000 | 1465.689185 |
1091768400000 | 1459.514662 |
1091854800000 | 1459.514662 |
1091941200000 | 1459.514662 |
1092027600000 | 1464.035386 |
1092114000000 | 1470.397458 |
1092200400000 | 1458.713183 |
1092286800000 | 1463.589821 |
1092373200000 | 1464.712147 |
1092459600000 | 1464.712147 |
1092546000000 | 1464.712147 |
1092632400000 | 1464.447704 |
1092718800000 | 1469.660726 |
1092805200000 | 1479.490291 |
1092891600000 | 1504.618904 |
1092978000000 | 1504.892472 |
1093064400000 | 1504.892472 |
1093150800000 | 1504.892472 |
1093237200000 | 1503.664749 |
1093323600000 | 1507.162934 |
1093410000000 | 1516.998119 |
1093496400000 | 1530.445245 |
1093582800000 | 1531.26076 |
1093669200000 | 1531.26076 |
1093755600000 | 1531.26076 |
1093842000000 | 1533.831072 |
1093928400000 | 1537.35648318337 |
1094014800000 | 1556.455237 |
1094101200000 | 1561.639038 |
1094187600000 | 1551.221158 |
1094274000000 | 1551.221158 |
1094360400000 | 1551.221158 |
1094446800000 | 1556.230955 |
1094533200000 | 1562.191279 |
1094619600000 | 1561.931915 |
1094706000000 | 1563.260243 |
1094792400000 | 1575.967859 |
1094878800000 | 1575.967859 |
1094965200000 | 1575.967859 |
1095051600000 | 1591.636779 |
1095138000000 | 1601.648443 |
1095224400000 | 1595.917968 |
1095310800000 | 1607.127186 |
1095397200000 | 1608.084953 |
1095483600000 | 1608.084953 |
1095570000000 | 1608.084953 |
1095656400000 | 1618.297633 |
1095742800000 | 1633.597059 |
1095829200000 | 1620.261946 |
1095915600000 | 1619.299093 |
1096002000000 | 1614.456577 |
1096088400000 | 1614.456577 |
1096174800000 | 1614.456577 |
1096261200000 | 1606.536928 |
1096347600000 | 1610.644988 |
1096434000000 | 1615.988699 |
1096520400000 | 1624.78543883957 |
1096606800000 | 1654.695171 |
1096693200000 | 1654.695171 |
1096779600000 | 1654.695171 |
1096866000000 | 1692.584012 |
1096952400000 | 1699.486572 |
1097038800000 | 1696.28322 |
1097125200000 | 1700.158225 |
1097211600000 | 1701.249833 |
1097298000000 | 1701.249833 |
1097384400000 | 1701.249833 |
1097470800000 | 1688.815215 |
1097557200000 | 1661.154879 |
1097643600000 | 1647.478053 |
1097730000000 | 1635.010029 |
1097816400000 | 1642.275414 |
1097902800000 | 1642.275414 |
1097989200000 | 1642.275414 |
1098075600000 | 1644.419197 |
1098162000000 | 1649.761314 |
1098248400000 | 1630.542425 |
1098334800000 | 1640.692535 |
1098421200000 | 1649.271765 |
1098507600000 | 1649.271765 |
1098594000000 | 1649.271765 |
1098680400000 | 1633.907812 |
1098766800000 | 1638.378425 |
1098853200000 | 1649.793849 |
1098939600000 | 1663.309584 |
1099026000000 | 1670.413286 |
1099112400000 | 1670.413286 |
1099198800000 | 1670.413286 |
1099288800000 | 1672.581301 |
1099375200000 | 1690.862973 |
1099461600000 | 1715.726222 |
1099548000000 | 1722.432879 |
1099634400000 | 1737.205184 |
1099720800000 | 1737.205184 |
1099807200000 | 1737.205184 |
1099893600000 | 1729.881666 |
1099980000000 | 1731.117067 |
1100066400000 | 1738.592097 |
1100152800000 | 1734.630194 |
1100239200000 | 1756.669778 |
1100325600000 | 1756.669778 |
1100412000000 | 1756.669778 |
1100498400000 | 1768.296572 |
1100584800000 | 1761.030956 |
1100671200000 | 1793.267757 |
1100757600000 | 1793.555343 |
1100844000000 | 1781.178094 |
1100930400000 | 1781.178094 |
1101016800000 | 1781.178094 |
1101103200000 | 1763.784341 |
1101189600000 | 1771.298694 |
1101276000000 | 1789.457083 |
1101362400000 | 1798.920134 |
1101448800000 | 1797.479597 |
1101535200000 | 1797.479597 |
1101621600000 | 1797.479597 |
1101708000000 | 1806.8569 |
1101794400000 | 1818.95951515006 |
1101880800000 | 1820.612137 |
1101967200000 | 1832.426326 |
1102053600000 | 1829.911726 |
1102140000000 | 1829.911726 |
1102226400000 | 1829.911726 |
1102312800000 | 1835.412801 |
1102399200000 | 1823.273445 |
1102485600000 | 1799.466969 |
1102572000000 | 1786.406998 |
1102658400000 | 1776.159058 |
1102744800000 | 1776.159058 |
1102831200000 | 1776.159058 |
1102917600000 | 1787.186651 |
1103004000000 | 1805.657575 |
1103090400000 | 1828.891066 |
1103176800000 | 1838.111073 |
1103263200000 | 1831.914132 |
1103349600000 | 1831.914132 |
1103436000000 | 1831.914132 |
1103522400000 | 1849.044288 |
1103608800000 | 1860.336653 |
1103695200000 | 1859.976111 |
1103781600000 | 1869.5819 |
1103868000000 | 1873.523467 |
1103954400000 | 1873.523467 |
1104040800000 | 1873.523467 |
1104127200000 | 1879.368235 |
1104213600000 | 1886.765945 |
1104300000000 | 1903.605176 |
1104386400000 | 1910.881054 |
1104472800000 | 1923.43095790497 |
1104559200000 | 1923.430958 |
1104645600000 | 1923.430958 |
1104732000000 | 1921.584661 |
1104818400000 | 1888.005516 |
1104904800000 | 1859.906143 |
1104991200000 | 1835.184197 |
1105077600000 | 1836.905445 |
1105164000000 | 1836.905445 |
1105250400000 | 1836.905445 |
1105336800000 | 1837.815607 |
1105423200000 | 1843.460275 |
1105509600000 | 1842.382425 |
1105596000000 | 1853.451523 |
1105682400000 | 1864.547482 |
1105768800000 | 1864.547482 |
1105855200000 | 1864.547482 |
1105941600000 | 1876.742993 |
1106028000000 | 1861.908406 |
1106114400000 | 1866.237102 |
1106200800000 | 1845.289255 |
1106287200000 | 1850.547761 |
1106373600000 | 1850.547761 |
1106460000000 | 1850.547761 |
1106546400000 | 1856.523817 |
1106632800000 | 1858.998143 |
1106719200000 | 1878.672043 |
1106805600000 | 1881.021321 |
1106892000000 | 1891.621196 |
1106978400000 | 1891.621196 |
1107064800000 | 1891.621196 |
1107151200000 | 1914.00130614519 |
1107237600000 | 1911.281646 |
1107324000000 | 1914.232623 |
1107410400000 | 1924.473386 |
1107496800000 | 1937.899882 |
1107583200000 | 1937.899882 |
1107669600000 | 1937.899882 |
1107756000000 | 1940.71857 |
1107842400000 | 1934.755678 |
1107928800000 | 1946.435067 |
1108015200000 | 1946.419081 |
1108101600000 | 1954.31156 |
1108188000000 | 1954.31156 |
1108274400000 | 1954.31156 |
1108360800000 | 1981.358497 |
1108447200000 | 1991.930948 |
1108533600000 | 1989.256868 |
1108620000000 | 1996.474205 |
1108706400000 | 2003.074267 |
1108792800000 | 2003.074267 |
1108879200000 | 2003.074267 |
1108965600000 | 2006.520615 |
1109052000000 | 2020.079545 |
1109138400000 | 2020.411891 |
1109224800000 | 2044.448114 |
1109311200000 | 2061.9312 |
1109397600000 | 2061.9312 |
1109484000000 | 2061.9312 |
1109570400000 | 2081.52083449467 |
1109656800000 | 2074.375602 |
1109743200000 | 2052.331717 |
1109829600000 | 2056.668376 |
1109916000000 | 2070.522819 |
1110002400000 | 2070.522819 |
1110088800000 | 2070.522819 |
1110175200000 | 2077.671414 |
1110261600000 | 2071.212661 |
1110348000000 | 2070.22273 |
1110434400000 | 2047.780396 |
1110520800000 | 2060.202924 |
1110607200000 | 2060.202924 |
1110693600000 | 2060.202924 |
1110780000000 | 2032.313371 |
1110866400000 | 1994.201546 |
1110952800000 | 1991.803564 |
1111039200000 | 1984.40602 |
1111125600000 | 1984.351147 |
1111212000000 | 1984.351147 |
1111298400000 | 1984.351147 |
1111384800000 | 1969.597124 |
1111471200000 | 1959.69036 |
1111557600000 | 1927.316556 |
1111644000000 | 1927.244259 |
1111730400000 | 1935.526845 |
1111816800000 | 1935.526845 |
1111903200000 | 1935.526845 |
1111989600000 | 1922.74959 |
1112076000000 | 1898.084795 |
1112162400000 | 1904.381894 |
1112248800000 | 1933.90901604464 |
1112335200000 | 1960.461775 |
1112421600000 | 1960.461775 |
1112508000000 | 1960.461775 |
1112590800000 | 1942.35823 |
1112677200000 | 1944.709613 |
1112763600000 | 1953.550738 |
1112850000000 | 1959.843898 |
1112936400000 | 1960.287607 |
1113022800000 | 1960.287607 |
1113109200000 | 1960.287607 |
1113195600000 | 1956.527574 |
1113282000000 | 1953.531561 |
1113368400000 | 1956.6976 |
1113454800000 | 1917.178888 |
1113541200000 | 1892.210132 |
1113627600000 | 1892.210132 |
1113714000000 | 1892.210132 |
1113800400000 | 1859.575603 |
1113886800000 | 1882.79222 |
1113973200000 | 1884.39167 |
1114059600000 | 1893.923984 |
1114146000000 | 1900.564526 |
1114232400000 | 1900.564526 |
1114318800000 | 1900.564526 |
1114405200000 | 1913.317455 |
1114491600000 | 1918.751189 |
1114578000000 | 1901.079058 |
1114664400000 | 1883.423019 |
1114750800000 | 1884.252153 |
1114837200000 | 1884.252153 |
1114923600000 | 1884.252153 |
1115010000000 | 1889.076247 |
1115096400000 | 1891.682748 |
1115182800000 | 1921.991136 |
1115269200000 | 1939.28419 |
1115355600000 | 1950.494306 |
1115442000000 | 1950.494306 |
1115528400000 | 1950.494306 |
1115614800000 | 1949.368109 |
1115701200000 | 1938.648905 |
1115787600000 | 1923.848554 |
1115874000000 | 1912.460997 |
1115960400000 | 1906.702391 |
1116046800000 | 1906.702391 |
1116133200000 | 1906.702391 |
1116219600000 | 1904.231562 |
1116306000000 | 1903.927417 |
1116392400000 | 1918.610446 |
1116478800000 | 1940.407494 |
1116565200000 | 1935.35896 |
1116651600000 | 1935.35896 |
1116738000000 | 1935.35896 |
1116824400000 | 1930.524665 |
1116910800000 | 1941.252282 |
1116997200000 | 1934.084492 |
1117083600000 | 1939.666347 |
1117170000000 | 1961.626449 |
1117256400000 | 1961.626449 |
1117342800000 | 1961.626449 |
1117429200000 | 1968.445497 |
1117515600000 | 1955.01389314171 |
1117602000000 | 1949.675755 |
1117688400000 | 1964.26194 |
1117774800000 | 1984.803926 |
1117861200000 | 1984.803926 |
1117947600000 | 1984.803926 |
1118034000000 | 1981.854312 |
1118120400000 | 1975.662622 |
1118206800000 | 1982.89621 |
1118293200000 | 1972.765443 |
1118379600000 | 1985.671726 |
1118466000000 | 1985.671726 |
1118552400000 | 1985.671726 |
1118638800000 | 1987.271153 |
1118725200000 | 1994.568955 |
1118811600000 | 2012.342006 |
1118898000000 | 2021.832687 |
1118984400000 | 2041.875267 |
1119070800000 | 2041.875267 |
1119157200000 | 2041.875267 |
1119243600000 | 2041.605136 |
1119330000000 | 2032.71294 |
1119416400000 | 2050.84757 |
1119502800000 | 2041.622617 |
1119589200000 | 2029.147624 |
1119675600000 | 2029.147624 |
1119762000000 | 2029.147624 |
1119848400000 | 2029.871124 |
1119934800000 | 2033.374077 |
1120021200000 | 2025.941236 |
1120107600000 | 2026.4886738144 |
1120194000000 | 2041.070762 |
1120280400000 | 2041.070762 |
1120366800000 | 2041.070762 |
1120453200000 | 2030.926227 |
1120539600000 | 2022.557055 |
1120626000000 | 2031.613126 |
1120712400000 | 2018.591414 |
1120798800000 | 2029.521714 |
1120885200000 | 2029.521714 |
1120971600000 | 2029.521714 |
1121058000000 | 2064.405143 |
1121144400000 | 2092.752179 |
1121230800000 | 2097.063659 |
1121317200000 | 2111.346305 |
1121403600000 | 2092.175918 |
1121490000000 | 2092.175918 |
1121576400000 | 2092.175918 |
1121662800000 | 2100.200884 |
1121749200000 | 2110.439108 |
1121835600000 | 2118.736835 |
1121922000000 | 2133.562819 |
1122008400000 | 2144.184122 |
1122094800000 | 2144.184122 |
1122181200000 | 2144.184122 |
1122267600000 | 2136.746188 |
1122354000000 | 2124.700688 |
1122440400000 | 2136.24606 |
1122526800000 | 2161.12584 |
1122613200000 | 2167.056547 |
1122699600000 | 2167.056547 |
1122786000000 | 2167.056547 |
1122872400000 | 2184.643976 |
1122958800000 | 2215.68011 |
1123045200000 | 2229.236139 |
1123131600000 | 2230.032581 |
1123218000000 | 2220.047055 |
1123304400000 | 2220.047055 |
1123390800000 | 2220.047055 |
1123477200000 | 2222.580527 |
1123563600000 | 2231.355115 |
1123650000000 | 2256.528969 |
1123736400000 | 2259.491431 |
1123822800000 | 2247.326973 |
1123909200000 | 2247.326973 |
1123995600000 | 2247.326973 |
1124082000000 | 2245.545395 |
1124168400000 | 2232.113022 |
1124254800000 | 2224.465196 |
1124341200000 | 2194.493024 |
1124427600000 | 2176.695509 |
1124514000000 | 2176.695509 |
1124600400000 | 2176.695509 |
1124686800000 | 2211.24223 |
1124773200000 | 2197.827486 |
1124859600000 | 2177.190913 |
1124946000000 | 2183.037978 |
1125032400000 | 2181.245444 |
1125118800000 | 2181.245444 |
1125205200000 | 2181.245444 |
1125291600000 | 2162.417734 |
1125378000000 | 2166.674022 |
1125464400000 | 2187.24840020419 |
1125550800000 | 2222.171559 |
1125637200000 | 2252.310066 |
1125723600000 | 2252.310066 |
1125810000000 | 2252.310066 |
1125896400000 | 2255.639159 |
1125982800000 | 2263.337739 |
1126069200000 | 2270.379956 |
1126155600000 | 2272.062183 |
1126242000000 | 2287.506806 |
1126328400000 | 2287.506806 |
1126414800000 | 2287.506806 |
1126501200000 | 2294.976754 |
1126587600000 | 2283.156788 |
1126674000000 | 2290.687283 |
1126760400000 | 2297.530827 |
1126846800000 | 2308.285599 |
1126933200000 | 2308.285599 |
1127019600000 | 2308.285599 |
1127106000000 | 2318.129953 |
1127192400000 | 2334.265246 |
1127278800000 | 2349.460235 |
1127365200000 | 2328.097796 |
1127451600000 | 2313.665123 |
1127538000000 | 2313.665123 |
1127624400000 | 2313.665123 |
1127710800000 | 2327.204012 |
1127797200000 | 2335.470016 |
1127883600000 | 2345.172304 |
1127970000000 | 2362.736409 |
1128056400000 | 2381.08768881736 |
1128142800000 | 2381.087689 |
1128229200000 | 2381.087689 |
1128315600000 | 2378.89704 |
1128402000000 | 2383.93927 |
1128488400000 | 2340.404232 |
1128574800000 | 2285.193225 |
1128661200000 | 2290.20013 |
1128747600000 | 2290.20013 |
1128834000000 | 2290.20013 |
1128920400000 | 2307.520847 |
1129006800000 | 2324.783103 |
1129093200000 | 2289.178282 |
1129179600000 | 2237.1157 |
1129266000000 | 2225.592652 |
1129352400000 | 2225.592652 |
1129438800000 | 2225.592652 |
1129525200000 | 2236.128987 |
1129611600000 | 2212.698094 |
1129698000000 | 2170.154309 |
1129784400000 | 2169.873779 |
1129870800000 | 2181.377153 |
1129957200000 | 2181.377153 |
1130043600000 | 2181.377153 |
1130130000000 | 2199.413119 |
1130216400000 | 2199.801176 |
1130302800000 | 2208.573498 |
1130389200000 | 2180.767554 |
1130475600000 | 2173.838917 |
1130562000000 | 2173.838917 |
1130648400000 | 2173.838917 |
1130738400000 | 2222.47166255255 |
1130824800000 | 2256.420027 |
1130911200000 | 2286.355631 |
1130997600000 | 2304.152376 |
1131084000000 | 2295.2643 |
1131170400000 | 2295.2643 |
1131256800000 | 2295.2643 |
1131343200000 | 2294.104824 |
1131429600000 | 2291.119267 |
1131516000000 | 2306.845839 |
1131602400000 | 2305.353733 |
1131688800000 | 2324.607687 |
1131775200000 | 2324.607687 |
1131861600000 | 2324.607687 |
1131948000000 | 2327.481978 |
1132034400000 | 2315.76857 |
1132120800000 | 2330.429422 |
1132207200000 | 2351.253516 |
1132293600000 | 2356.703663 |
1132380000000 | 2356.703663 |
1132466400000 | 2356.703663 |
1132552800000 | 2360.280755 |
1132639200000 | 2338.998354 |
1132725600000 | 2379.318805 |
1132812000000 | 2383.81156 |
1132898400000 | 2383.80236 |
1132984800000 | 2383.80236 |
1133071200000 | 2383.80236 |
1133157600000 | 2387.048629 |
1133244000000 | 2377.566279 |
1133330400000 | 2385.27463799008 |
1133416800000 | 2404.970943 |
1133503200000 | 2428.479312 |
1133589600000 | 2428.479312 |
1133676000000 | 2428.479312 |
1133762400000 | 2442.612929 |
1133848800000 | 2462.351186 |
1133935200000 | 2463.213213 |
1134021600000 | 2440.717779 |
1134108000000 | 2437.391695 |
1134194400000 | 2437.391695 |
1134280800000 | 2437.391695 |
1134367200000 | 2454.792177 |
1134453600000 | 2469.589177 |
1134540000000 | 2473.728271 |
1134626400000 | 2467.955844 |
1134712800000 | 2466.929661 |
1134799200000 | 2466.929661 |
1134885600000 | 2466.929661 |
1134972000000 | 2479.672383 |
1135058400000 | 2478.257948 |
1135144800000 | 2502.338024 |
1135231200000 | 2501.417973 |
1135317600000 | 2511.682201 |
1135404000000 | 2511.682201 |
1135490400000 | 2511.682201 |
1135576800000 | 2511.535882 |
1135663200000 | 2520.810228 |
1135749600000 | 2515.264059 |
1135836000000 | 2533.856912 |
1135922400000 | 2530.139631 |
1136008800000 | 2530.139631 |
1136095200000 | 2530.139631 |
1136181600000 | 2532.944456 |
1136268000000 | 2586.93771 |
1136354400000 | 2637.333301 |
1136440800000 | 2654.371452 |
1136527200000 | 2679.195708 |
1136613600000 | 2679.195708 |
1136700000000 | 2679.195708 |
1136786400000 | 2704.737165 |
1136872800000 | 2700.813759 |
1136959200000 | 2719.700064 |
1137045600000 | 2731.352833 |
1137132000000 | 2727.252953 |
1137218400000 | 2727.252953 |
1137304800000 | 2727.252953 |
1137391200000 | 2744.912705 |
1137477600000 | 2706.591981 |
1137564000000 | 2655.838993 |
1137650400000 | 2711.289606 |
1137736800000 | 2714.801924 |
1137823200000 | 2714.801924 |
1137909600000 | 2714.801924 |
1137996000000 | 2709.34648 |
1138082400000 | 2752.249716 |
1138168800000 | 2773.704485 |
1138255200000 | 2782.965552 |
1138341600000 | 2802.834249 |
1138428000000 | 2802.834249 |
1138514400000 | 2802.834249 |
1138600800000 | 2801.844942 |
1138687200000 | 2822.42967032869 |
1138773600000 | 2828.822 |
1138860000000 | 2797.42212 |
1138946400000 | 2758.394839 |
1139032800000 | 2758.394839 |
1139119200000 | 2758.394839 |
1139205600000 | 2809.102489 |
1139292000000 | 2781.418026 |
1139378400000 | 2741.833399 |
1139464800000 | 2767.514443 |
1139551200000 | 2773.70925 |
1139637600000 | 2773.70925 |
1139724000000 | 2773.70925 |
1139810400000 | 2735.32842 |
1139896800000 | 2746.82575 |
1139983200000 | 2748.353673 |
1140069600000 | 2780.126578 |
1140156000000 | 2812.652796 |
1140242400000 | 2812.652796 |
1140328800000 | 2812.652796 |
1140415200000 | 2834.620683 |
1140501600000 | 2824.477483 |
1140588000000 | 2811.92614 |
1140674400000 | 2836.165754 |
1140760800000 | 2844.679555 |
1140847200000 | 2844.679555 |
1140933600000 | 2844.679555 |
1141020000000 | 2859.799542 |
1141106400000 | 2833.05372800825 |
1141192800000 | 2849.065056 |
1141279200000 | 2866.643046 |
1141365600000 | 2841.478849 |
1141452000000 | 2841.478849 |
1141538400000 | 2841.478849 |
1141624800000 | 2829.67391 |
1141711200000 | 2741.262173 |
1141797600000 | 2715.362729 |
1141884000000 | 2711.209623 |
1141970400000 | 2724.829104 |
1142056800000 | 2724.829104 |
1142143200000 | 2724.829104 |
1142229600000 | 2764.100202 |
1142316000000 | 2770.297102 |
1142402400000 | 2809.343336 |
1142488800000 | 2822.488684 |
1142575200000 | 2835.759425 |
1142661600000 | 2835.759425 |
1142748000000 | 2835.759425 |
1142834400000 | 2842.976693 |
1142920800000 | 2810.866368 |
1143007200000 | 2789.292955 |
1143093600000 | 2796.540877 |
1143180000000 | 2805.356695 |
1143266400000 | 2805.356695 |
1143352800000 | 2805.356695 |
1143439200000 | 2816.375472 |
1143525600000 | 2788.339468 |
1143612000000 | 2794.346584 |
1143698400000 | 2839.019306 |
1143784800000 | 2855.25310271095 |
1143871200000 | 2855.253103 |
1143957600000 | 2855.253103 |
1144040400000 | 2903.150663 |
1144126800000 | 2927.799199 |
1144213200000 | 2938.855199 |
1144299600000 | 2958.737775 |
1144386000000 | 2950.897507 |
1144472400000 | 2950.897507 |
1144558800000 | 2950.897507 |
1144645200000 | 2942.821016 |
1144731600000 | 2924.19046 |
1144818000000 | 2910.341216 |
1144904400000 | 2912.175571 |
1144990800000 | 2934.015956 |
1145077200000 | 2934.015956 |
1145163600000 | 2934.015956 |
1145250000000 | 2966.191636 |
1145336400000 | 3007.430724 |
1145422800000 | 3050.41007 |
1145509200000 | 3053.564933 |
1145595600000 | 3064.40057 |
1145682000000 | 3064.40057 |
1145768400000 | 3064.40057 |
1145854800000 | 3056.041918 |
1145941200000 | 3032.665974 |
1146027600000 | 3062.657043 |
1146114000000 | 3042.932633 |
1146200400000 | 3053.434279 |
1146286800000 | 3053.434279 |
1146373200000 | 3053.434279 |
1146459600000 | 3064.168056 |
1146546000000 | 3107.914248 |
1146632400000 | 3121.509358 |
1146718800000 | 3139.436827 |
1146805200000 | 3161.081967 |
1146891600000 | 3161.081967 |
1146978000000 | 3161.081967 |
1147064400000 | 3203.966979 |
1147150800000 | 3201.954652 |
1147237200000 | 3192.183494 |
1147323600000 | 3166.098329 |
1147410000000 | 3107.761321 |
1147496400000 | 3107.761321 |
1147582800000 | 3107.761321 |
1147669200000 | 2986.337719 |
1147755600000 | 2978.220626 |
1147842000000 | 2970.40645 |
1147928400000 | 2883.384603 |
1148014800000 | 2861.842273 |
1148101200000 | 2861.842273 |
1148187600000 | 2861.842273 |
1148274000000 | 2734.848158 |
1148360400000 | 2777.562031 |
1148446800000 | 2730.196465 |
1148533200000 | 2745.105356 |
1148619600000 | 2817.642372 |
1148706000000 | 2817.642372 |
1148792400000 | 2817.642372 |
1148878800000 | 2830.202496 |
1148965200000 | 2764.631145 |
1149051600000 | 2752.06923303342 |
1149138000000 | 2755.148411 |
1149224400000 | 2812.601212 |
1149310800000 | 2812.601212 |
1149397200000 | 2812.601212 |
1149483600000 | 2776.319564 |
1149570000000 | 2727.614957 |
1149656400000 | 2661.834762 |
1149742800000 | 2560.51923 |
1149829200000 | 2587.260778 |
1149915600000 | 2587.260778 |
1150002000000 | 2587.260778 |
1150088400000 | 2547.676762 |
1150174800000 | 2451.62482 |
1150261200000 | 2486.292765 |
1150347600000 | 2537.856972 |
1150434000000 | 2607.989869 |
1150520400000 | 2607.989869 |
1150606800000 | 2607.989869 |
1150693200000 | 2587.402176 |
1150779600000 | 2553.81781 |
1150866000000 | 2573.618621 |
1150952400000 | 2587.083634 |
1151038800000 | 2578.441465 |
1151125200000 | 2578.441465 |
1151211600000 | 2578.441465 |
1151298000000 | 2579.486997 |
1151384400000 | 2604.823899 |
1151470800000 | 2614.589025 |
1151557200000 | 2675.70201 |
1151643600000 | 2760.59705267755 |
1151730000000 | 2760.597053 |
1151816400000 | 2760.597053 |
1151902800000 | 2799.540648 |
1151989200000 | 2806.408963 |
1152075600000 | 2744.191213 |
1152162000000 | 2761.502623 |
1152248400000 | 2763.428935 |
1152334800000 | 2763.428935 |
1152421200000 | 2763.428935 |
1152507600000 | 2785.062786 |
1152594000000 | 2774.488628 |
1152680400000 | 2773.524928 |
1152766800000 | 2709.18373 |
1152853200000 | 2671.40148 |
1152939600000 | 2671.40148 |
1153026000000 | 2671.40148 |
1153112400000 | 2621.792483 |
1153198800000 | 2631.262704 |
1153285200000 | 2672.339857 |
1153371600000 | 2717.087524 |
1153458000000 | 2701.795902 |
1153544400000 | 2701.795902 |
1153630800000 | 2701.795902 |
1153717200000 | 2718.134612 |
1153803600000 | 2745.304747 |
1153890000000 | 2745.32952 |
1153976400000 | 2803.285773 |
1154062800000 | 2808.542388 |
1154149200000 | 2808.542388 |
1154235600000 | 2808.542388 |
1154322000000 | 2806.50142421918 |
1154408400000 | 2781.684596 |
1154494800000 | 2813.011458 |
1154581200000 | 2817.491384 |
1154667600000 | 2848.203665 |
1154754000000 | 2848.203665 |
1154840400000 | 2848.203665 |
1154926800000 | 2839.759813 |
1155013200000 | 2849.996136 |
1155099600000 | 2874.891147 |
1155186000000 | 2864.745108 |
1155272400000 | 2863.491208 |
1155358800000 | 2863.491208 |
1155445200000 | 2863.491208 |
1155531600000 | 2855.239077 |
1155618000000 | 2866.736605 |
1155704400000 | 2907.172606 |
1155790800000 | 2914.191723 |
1155877200000 | 2888.694417 |
1155963600000 | 2888.694417 |
1156050000000 | 2888.694417 |
1156136400000 | 2875.903825 |
1156222800000 | 2889.161224 |
1156309200000 | 2863.104354 |
1156395600000 | 2845.585434 |
1156482000000 | 2848.524465 |
1156568400000 | 2848.524465 |
1156654800000 | 2848.524465 |
1156741200000 | 2851.49618 |
1156827600000 | 2873.481097 |
1156914000000 | 2890.550396 |
1157000400000 | 2877.51438614994 |
1157086800000 | 2900.926505 |
1157173200000 | 2900.926505 |
1157259600000 | 2900.926505 |
1157346000000 | 2944.245965 |
1157432400000 | 2946.784075 |
1157518800000 | 2914.922256 |
1157605200000 | 2873.911191 |
1157691600000 | 2869.574654 |
1157778000000 | 2869.574654 |
1157864400000 | 2869.574654 |
1157950800000 | 2812.770099 |
1158037200000 | 2833.147631 |
1158123600000 | 2864.332795 |
1158210000000 | 2868.625312 |
1158296400000 | 2873.994517 |
1158382800000 | 2873.994517 |
1158469200000 | 2873.994517 |
1158555600000 | 2916.279688 |
1158642000000 | 2912.462217 |
1158728400000 | 2892.143853 |
1158814800000 | 2884.131203 |
1158901200000 | 2845.983836 |
1158987600000 | 2845.983836 |
1159074000000 | 2845.983836 |
1159160400000 | 2834.535299 |
1159246800000 | 2851.768638 |
1159333200000 | 2885.834873 |
1159419600000 | 2901.232556 |
1159506000000 | 2892.969302 |
1159592400000 | 2892.969302 |
1159678800000 | 2892.969302 |
1159765200000 | 2905.825149 |
1159851600000 | 2887.389039 |
1159938000000 | 2884.407957 |
1160024400000 | 2925.267153 |
1160110800000 | 2916.555104 |
1160197200000 | 2916.555104 |
1160283600000 | 2916.555104 |
1160370000000 | 2911.121125 |
1160456400000 | 2922.175219 |
1160542800000 | 2922.544649 |
1160629200000 | 2940.57099 |
1160715600000 | 2991.059424 |
1160802000000 | 2991.059424 |
1160888400000 | 2991.059424 |
1160974800000 | 3006.903826 |
1161061200000 | 2987.538429 |
1161147600000 | 2994.194262 |
1161234000000 | 3000.753487 |
1161320400000 | 2997.496457 |
1161406800000 | 2997.496457 |
1161493200000 | 2997.496457 |
1161579600000 | 2988.578921 |
1161666000000 | 2999.871014 |
1161752400000 | 3017.891978 |
1161838800000 | 3039.089822 |
1161925200000 | 3029.020624 |
1162011600000 | 3029.020624 |
1162098000000 | 3029.020624 |
1162188000000 | 2996.142501 |
1162274400000 | 3026.83194446911 |
1162360800000 | 3055.147896 |
1162447200000 | 3059.703389 |
1162533600000 | 3080.585275 |
1162620000000 | 3080.585275 |
1162706400000 | 3080.585275 |
1162792800000 | 3097.414053 |
1162879200000 | 3120.24915 |
1162965600000 | 3115.865021 |
1163052000000 | 3138.993808 |
1163138400000 | 3145.0431 |
1163224800000 | 3145.0431 |
1163311200000 | 3145.0431 |
1163397600000 | 3139.835683 |
1163484000000 | 3162.159528 |
1163570400000 | 3171.452111 |
1163656800000 | 3180.955584 |
1163743200000 | 3157.566046 |
1163829600000 | 3157.566046 |
1163916000000 | 3157.566046 |
1164002400000 | 3155.66841 |
1164088800000 | 3180.49022 |
1164175200000 | 3215.000011 |
1164261600000 | 3218.249299 |
1164348000000 | 3223.722049 |
1164434400000 | 3223.722049 |
1164520800000 | 3223.722049 |
1164607200000 | 3215.443588 |
1164693600000 | 3180.437359 |
1164780000000 | 3235.485126 |
1164866400000 | 3261.95685490477 |
1164952800000 | 3270.035058 |
1165039200000 | 3270.035058 |
1165125600000 | 3270.035058 |
1165212000000 | 3288.416135 |
1165298400000 | 3324.720584 |
1165384800000 | 3335.827765 |
1165471200000 | 3336.53626 |
1165557600000 | 3308.432632 |
1165644000000 | 3308.432632 |
1165730400000 | 3308.432632 |
1165816800000 | 3297.985095 |
1165903200000 | 3272.931947 |
1165989600000 | 3276.206435 |
1166076000000 | 3316.414992 |
1166162400000 | 3334.435317 |
1166248800000 | 3334.435317 |
1166335200000 | 3334.435317 |
1166421600000 | 3348.827538 |
1166508000000 | 3300.242094 |
1166594400000 | 3343.027035 |
1166680800000 | 3345.73432 |
1166767200000 | 3349.731539 |
1166853600000 | 3349.731539 |
1166940000000 | 3349.731539 |
1167026400000 | 3347.12266 |
1167112800000 | 3355.175757 |
1167199200000 | 3407.151916 |
1167285600000 | 3426.380127 |
1167372000000 | 3435.545546 |
1167458400000 | 3435.545546 |
1167544800000 | 3435.545546 |
1167631200000 | 3435.545546 |
1167717600000 | 3489.917466 |
1167804000000 | 3467.354436 |
1167890400000 | 3419.351524 |
1167976800000 | 3369.596125 |
1168063200000 | 3369.596125 |
1168149600000 | 3369.596125 |
1168236000000 | 3351.0836 |
1168322400000 | 3309.883724 |
1168408800000 | 3269.947749 |
1168495200000 | 3292.412526 |
1168581600000 | 3337.552378 |
1168668000000 | 3337.552378 |
1168754400000 | 3337.552378 |
1168840800000 | 3373.576207 |
1168927200000 | 3369.079217 |
1169013600000 | 3367.186559 |
1169100000000 | 3374.773026 |
1169186400000 | 3370.687198 |
1169272800000 | 3370.687198 |
1169359200000 | 3370.687198 |
1169445600000 | 3393.334462 |
1169532000000 | 3409.571605 |
1169618400000 | 3446.642663 |
1169704800000 | 3431.904252 |
1169791200000 | 3393.625661 |
1169877600000 | 3393.625661 |
1169964000000 | 3393.625661 |
1170050400000 | 3366.391288 |
1170136800000 | 3390.854032 |
1170223200000 | 3397.1646864947 |
1170309600000 | 3439.557099 |
1170396000000 | 3466.79048 |
1170482400000 | 3466.79048 |
1170568800000 | 3466.79048 |
1170655200000 | 3478.264465 |
1170741600000 | 3506.745038 |
1170828000000 | 3504.404549 |
1170914400000 | 3490.852728 |
1171000800000 | 3482.660747 |
1171087200000 | 3482.660747 |
1171173600000 | 3482.660747 |
1171260000000 | 3429.614939 |
1171346400000 | 3441.164033 |
1171432800000 | 3487.765085 |
1171519200000 | 3515.151417 |
1171605600000 | 3519.569143 |
1171692000000 | 3519.569143 |
1171778400000 | 3519.569143 |
1171864800000 | 3524.902202 |
1171951200000 | 3522.2838 |
1172037600000 | 3524.238931 |
1172124000000 | 3548.226862 |
1172210400000 | 3532.79163 |
1172296800000 | 3532.79163 |
1172383200000 | 3532.79163 |
1172469600000 | 3536.801854 |
1172556000000 | 3421.840214 |
1172642400000 | 3366.83994990088 |
1172728800000 | 3319.23936 |
1172815200000 | 3296.964535 |
1172901600000 | 3296.964535 |
1172988000000 | 3296.964535 |
1173074400000 | 3175.597737 |
1173160800000 | 3259.352013 |
1173247200000 | 3266.510272 |
1173333600000 | 3327.496117 |
1173420000000 | 3345.485425 |
1173506400000 | 3345.485425 |
1173592800000 | 3345.485425 |
1173675600000 | 3375.317242 |
1173762000000 | 3347.843946 |
1173848400000 | 3286.771678 |
1173934800000 | 3334.11847 |
1174021200000 | 3332.651199 |
1174107600000 | 3332.651199 |
1174194000000 | 3332.651199 |
1174280400000 | 3381.322931 |
1174366800000 | 3402.808529 |
1174453200000 | 3445.92713 |
1174539600000 | 3487.272885 |
1174626000000 | 3495.621479 |
1174712400000 | 3495.621479 |
1174798800000 | 3495.621479 |
1174885200000 | 3495.619095 |
1174971600000 | 3481.947014 |
1175058000000 | 3449.249743 |
1175144400000 | 3501.129338 |
1175230800000 | 3515.600938 |
1175317200000 | 3515.600938 |
1175403600000 | 3515.600938 |
1175490000000 | 3516.63302 |
1175576400000 | 3553.32473 |
1175662800000 | 3583.956532 |
1175749200000 | 3591.610185 |
1175835600000 | 3591.620196 |
1175922000000 | 3591.620196 |
1176008400000 | 3591.620196 |
1176094800000 | 3620.384594 |
1176181200000 | 3629.794023 |
1176267600000 | 3637.866426 |
1176354000000 | 3642.545469 |
1176440400000 | 3664.283799 |
1176526800000 | 3664.283799 |
1176613200000 | 3664.283799 |
1176699600000 | 3710.922358 |
1176786000000 | 3706.338711 |
1176872400000 | 3701.686164 |
1176958800000 | 3651.675716 |
1177045200000 | 3709.606431 |
1177131600000 | 3709.606431 |
1177218000000 | 3709.606431 |
1177304400000 | 3714.842493 |
1177390800000 | 3713.575823 |
1177477200000 | 3723.093418 |
1177563600000 | 3718.198594 |
1177650000000 | 3687.88827 |
1177736400000 | 3687.88827 |
1177822800000 | 3687.88827 |
1177909200000 | 3670.10675652855 |
1177995600000 | 3667.133024 |
1178082000000 | 3684.923794 |
1178168400000 | 3731.69175 |
1178254800000 | 3760.992241 |
1178341200000 | 3760.992241 |
1178427600000 | 3760.992241 |
1178514000000 | 3770.962315 |
1178600400000 | 3747.870668 |
1178686800000 | 3768.988853 |
1178773200000 | 3749.27204 |
1178859600000 | 3739.238976 |
1178946000000 | 3739.238976 |
1179032400000 | 3739.238976 |
1179118800000 | 3770.331066 |
1179205200000 | 3752.924118 |
1179291600000 | 3797.810648 |
1179378000000 | 3793.918703 |
1179464400000 | 3800.672974 |
1179550800000 | 3800.672974 |
1179637200000 | 3800.672974 |
1179723600000 | 3836.411265 |
1179810000000 | 3851.893541 |
1179896400000 | 3846.963519 |
1179982800000 | 3800.297692 |
1180069200000 | 3809.587439 |
1180155600000 | 3809.587439 |
1180242000000 | 3809.587439 |
1180328400000 | 3821.28046 |
1180414800000 | 3811.758784 |
1180501200000 | 3799.231827 |
1180587600000 | 3850.21567598441 |
1180674000000 | 3922.953787 |
1180760400000 | 3922.953787 |
1180846800000 | 3922.953787 |
1180933200000 | 3930.194436 |
1181019600000 | 3931.421108 |
1181106000000 | 3886.740318 |
1181192400000 | 3870.781276 |
1181278800000 | 3833.674498 |
1181365200000 | 3833.674498 |
1181451600000 | 3833.674498 |
1181538000000 | 3864.076591 |
1181624400000 | 3862.839937 |
1181710800000 | 3872.126862 |
1181797200000 | 3954.598991 |
1181883600000 | 3998.104992 |
1181970000000 | 3998.104992 |
1182056400000 | 3998.104992 |
1182142800000 | 4044.500077 |
1182229200000 | 4041.812083 |
1182315600000 | 4045.511015 |
1182402000000 | 4061.452383 |
1182488400000 | 4048.744977 |
1182574800000 | 4048.744977 |
1182661200000 | 4048.744977 |
1182747600000 | 4016.632689 |
1182834000000 | 4003.457102 |
1182920400000 | 3985.832097 |
1183006800000 | 4026.611675 |
1183093200000 | 4034.045781 |
1183179600000 | 4034.045781 |
1183266000000 | 4034.045781 |
1183352400000 | 4085.92104 |
1183438800000 | 4149.282067 |
1183525200000 | 4182.491006 |
1183611600000 | 4195.498705 |
1183698000000 | 4236.774409 |
1183784400000 | 4236.774409 |
1183870800000 | 4236.774409 |
1183957200000 | 4288.907785 |
1184043600000 | 4282.803592 |
1184130000000 | 4274.322615 |
1184216400000 | 4339.119082 |
1184302800000 | 4398.681579 |
1184389200000 | 4398.681579 |
1184475600000 | 4398.681579 |
1184562000000 | 4369.30336 |
1184648400000 | 4373.09973 |
1184734800000 | 4336.2473 |
1184821200000 | 4386.798053 |
1184907600000 | 4408.13201 |
1184994000000 | 4408.13201 |
1185080400000 | 4408.13201 |
1185166800000 | 4457.429011 |
1185253200000 | 4423.420374 |
1185339600000 | 4383.149637 |
1185426000000 | 4282.022708 |
1185512400000 | 4146.92356 |
1185598800000 | 4146.92356 |
1185685200000 | 4146.92356 |
1185771600000 | 4197.787213 |
1185858000000 | 4260.58352500482 |
1185944400000 | 4136.035801 |
1186030800000 | 4162.547517 |
1186117200000 | 4153.993092 |
1186203600000 | 4153.993092 |
1186290000000 | 4153.993092 |
1186376400000 | 4075.174131 |
1186462800000 | 4074.665634 |
1186549200000 | 4204.81025 |
1186635600000 | 4138.939482 |
1186722000000 | 3996.652261 |
1186808400000 | 3996.652261 |
1186894800000 | 3996.652261 |
1186981200000 | 4043.187652 |
1187067600000 | 3981.944143 |
1187154000000 | 3877.895023 |
1187240400000 | 3657.615374 |
1187326800000 | 3663.909575 |
1187413200000 | 3663.909575 |
1187499600000 | 3663.909575 |
1187586000000 | 3812.164618 |
1187672400000 | 3808.096363 |
1187758800000 | 3919.887581 |
1187845200000 | 3985.790873 |
1187931600000 | 4005.74807 |
1188018000000 | 4005.74807 |
1188104400000 | 4005.74807 |
1188190800000 | 4086.864107 |
1188277200000 | 4049.120176 |
1188363600000 | 4043.630865 |
1188450000000 | 4092.878512 |
1188536400000 | 4196.52127960564 |
1188622800000 | 4196.52128 |
1188709200000 | 4196.52128 |
1188795600000 | 4206.748645 |
1188882000000 | 4207.083056 |
1188968400000 | 4192.674557 |
1189054800000 | 4229.946525 |
1189141200000 | 4204.940095 |
1189227600000 | 4204.940095 |
1189314000000 | 4204.940095 |
1189400400000 | 4150.225026 |
1189486800000 | 4203.376634 |
1189573200000 | 4210.226372 |
1189659600000 | 4253.625237 |
1189746000000 | 4277.659476 |
1189832400000 | 4277.659476 |
1189918800000 | 4277.659476 |
1190005200000 | 4247.983682 |
1190091600000 | 4294.394716 |
1190178000000 | 4429.960356 |
1190264400000 | 4459.834944 |
1190350800000 | 4492.386114 |
1190437200000 | 4492.386114 |
1190523600000 | 4492.386114 |
1190610000000 | 4553.418979 |
1190696400000 | 4538.006421 |
1190782800000 | 4582.469517 |
1190869200000 | 4663.694268 |
1190955600000 | 4674.87941 |
1191042000000 | 4674.87941 |
1191128400000 | 4674.87941 |
1191214800000 | 4733.301175 |
1191301200000 | 4837.176051 |
1191387600000 | 4800.99033 |
1191474000000 | 4738.643607 |
1191560400000 | 4838.755765 |
1191646800000 | 4838.755765 |
1191733200000 | 4838.755765 |
1191819600000 | 4852.001692 |
1191906000000 | 4902.805505 |
1191992400000 | 4950.507232 |
1192078800000 | 5016.157641 |
1192165200000 | 4965.938396 |
1192251600000 | 4965.938396 |
1192338000000 | 4965.938396 |
1192424400000 | 5030.138134 |
1192510800000 | 4955.59597 |
1192597200000 | 4990.975023 |
1192683600000 | 4985.976114 |
1192770000000 | 4917.304341 |
1192856400000 | 4917.304341 |
1192942800000 | 4917.304341 |
1193029200000 | 4796.870534 |
1193115600000 | 4947.261044 |
1193202000000 | 4928.594037 |
1193288400000 | 5002.779211 |
1193374800000 | 5118.211384 |
1193461200000 | 5118.211384 |
1193547600000 | 5118.211384 |
1193634000000 | 5246.747379 |
1193720400000 | 5226.008571 |
1193806800000 | 5243.94076740769 |
1193893200000 | 5209.56861 |
1193979600000 | 5131.739162 |
1194066000000 | 5131.739162 |
1194152400000 | 5131.739162 |
1194242400000 | 5016.787106 |
1194328800000 | 5095.260063 |
1194415200000 | 5081.877021 |
1194501600000 | 5014.611642 |
1194588000000 | 5002.0085 |
1194674400000 | 5002.0085 |
1194760800000 | 5002.0085 |
1194847200000 | 4808.889048 |
1194933600000 | 4851.396812 |
1195020000000 | 5014.230333 |
1195106400000 | 4961.893064 |
1195192800000 | 4883.771883 |
1195279200000 | 4883.771883 |
1195365600000 | 4883.771883 |
1195452000000 | 4799.190669 |
1195538400000 | 4806.46654 |
1195624800000 | 4638.20205 |
1195711200000 | 4628.486646 |
1195797600000 | 4642.30849 |
1195884000000 | 4642.30849 |
1195970400000 | 4642.30849 |
1196056800000 | 4692.968739 |
1196143200000 | 4644.017707 |
1196229600000 | 4715.606806 |
1196316000000 | 4805.093101 |
1196402400000 | 4858.19885819115 |
1196488800000 | 4858.198858 |
1196575200000 | 4858.198858 |
1196661600000 | 4870.346545 |
1196748000000 | 4878.502226 |
1196834400000 | 4982.332369 |
1196920800000 | 5035.686369 |
1197007200000 | 5036.772248 |
1197093600000 | 5036.772248 |
1197180000000 | 5036.772248 |
1197266400000 | 5021.935761 |
1197352800000 | 5023.779641 |
1197439200000 | 5003.628338 |
1197525600000 | 4878.180424 |
1197612000000 | 4805.352669 |
1197698400000 | 4805.352669 |
1197784800000 | 4805.352669 |
1197871200000 | 4639.879783 |
1197957600000 | 4678.394327 |
1198044000000 | 4709.885609 |
1198130400000 | 4712.461333 |
1198216800000 | 4791.965865 |
1198303200000 | 4791.965865 |
1198389600000 | 4791.965865 |
1198476000000 | 4868.159551 |
1198562400000 | 4867.925371 |
1198648800000 | 4898.525931 |
1198735200000 | 4911.202752 |
1198821600000 | 4900.363961 |
1198908000000 | 4900.363961 |
1198994400000 | 4900.363961 |
1199080800000 | 4894.10543883628 |
1199167200000 | 4894.426302 |
1199253600000 | 4841.210349 |
1199340000000 | 4800.907483 |
1199426400000 | 4774.263002 |
1199512800000 | 4774.263002 |
1199599200000 | 4774.263002 |
1199685600000 | 4700.187269 |
1199772000000 | 4748.875472 |
1199858400000 | 4787.066062 |
1199944800000 | 4774.161259 |
1200031200000 | 4723.707535 |
1200117600000 | 4723.707535 |
1200204000000 | 4723.707535 |
1200290400000 | 4734.73286 |
1200376800000 | 4630.635533 |
1200463200000 | 4435.999256 |
1200549600000 | 4422.443455 |
1200636000000 | 4422.50184 |
1200722400000 | 4422.50184 |
1200808800000 | 4422.50184 |
1200895200000 | 4158.574313 |
1200981600000 | 4041.568502 |
1201068000000 | 4102.878796 |
1201154400000 | 4209.166022 |
1201240800000 | 4329.048059 |
1201327200000 | 4329.048059 |
1201413600000 | 4329.048059 |
1201500000000 | 4240.713624 |
1201586400000 | 4292.911195 |
1201672800000 | 4241.477943 |
1201759200000 | 4222.06251067139 |
1201845600000 | 4362.949316 |
1201932000000 | 4362.949316 |
1202018400000 | 4362.949316 |
1202104800000 | 4454.811228 |
1202191200000 | 4394.985147 |
1202277600000 | 4290.405273 |
1202364000000 | 4256.052147 |
1202450400000 | 4255.118698 |
1202536800000 | 4255.118698 |
1202623200000 | 4255.118698 |
1202709600000 | 4221.521128 |
1202796000000 | 4283.726926 |
1202882400000 | 4328.846986 |
1202968800000 | 4420.972883 |
1203055200000 | 4404.282037 |
1203141600000 | 4404.282037 |
1203228000000 | 4404.282037 |
1203314400000 | 4432.854099 |
1203400800000 | 4479.685704 |
1203487200000 | 4419.422972 |
1203573600000 | 4475.896993 |
1203660000000 | 4462.520971 |
1203746400000 | 4462.520971 |
1203832800000 | 4462.520971 |
1203919200000 | 4506.677801 |
1204005600000 | 4554.151218 |
1204092000000 | 4633.988063 |
1204178400000 | 4643.316317 |
1204264800000 | 4530.43706530054 |
1204351200000 | 4530.437065 |
1204437600000 | 4530.437065 |
1204524000000 | 4440.426913 |
1204610400000 | 4398.127532 |
1204696800000 | 4426.19738 |
1204783200000 | 4431.01619 |
1204869600000 | 4319.342326 |
1204956000000 | 4319.342326 |
1205042400000 | 4319.342326 |
1205125200000 | 4232.334631 |
1205211600000 | 4336.468213 |
1205298000000 | 4380.412774 |
1205384400000 | 4260.963326 |
1205470800000 | 4223.740779 |
1205557200000 | 4223.740779 |
1205643600000 | 4223.740779 |
1205730000000 | 4032.33085 |
1205816400000 | 4133.109616 |
1205902800000 | 4120.461405 |
1205989200000 | 4049.866282 |
1206075600000 | 4072.915148 |
1206162000000 | 4072.915148 |
1206248400000 | 4072.915148 |
1206334800000 | 4168.929883 |
1206421200000 | 4293.049114 |
1206507600000 | 4310.703587 |
1206594000000 | 4296.521212 |
1206680400000 | 4324.017947 |
1206766800000 | 4324.017947 |
1206853200000 | 4324.017947 |
1206939600000 | 4295.68346887133 |
1207026000000 | 4348.822726 |
1207112400000 | 4444.27491 |
1207198800000 | 4472.09296 |
1207285200000 | 4488.513097 |
1207371600000 | 4488.513097 |
1207458000000 | 4488.513097 |
1207544400000 | 4541.358128 |
1207630800000 | 4507.614508 |
1207717200000 | 4493.371191 |
1207803600000 | 4532.666241 |
1207890000000 | 4538.168154 |
1207976400000 | 4538.168154 |
1208062800000 | 4538.168154 |
1208149200000 | 4485.019748 |
1208235600000 | 4512.319891 |
1208322000000 | 4555.552663 |
1208408400000 | 4587.831322 |
1208494800000 | 4591.93756 |
1208581200000 | 4591.93756 |
1208667600000 | 4591.93756 |
1208754000000 | 4634.18596 |
1208840400000 | 4649.763994 |
1208926800000 | 4653.892468 |
1209013200000 | 4635.500312 |
1209099600000 | 4648.637324 |
1209186000000 | 4648.637324 |
1209272400000 | 4648.637324 |
1209358800000 | 4671.670409 |
1209445200000 | 4607.930747 |
1209531600000 | 4661.95864575875 |
1209618000000 | 4674.369835 |
1209704400000 | 4737.836914 |
1209790800000 | 4737.836914 |
1209877200000 | 4737.836914 |
1209963600000 | 4744.392398 |
1210050000000 | 4774.346011 |
1210136400000 | 4729.526791 |
1210222800000 | 4675.178154 |
1210309200000 | 4646.588184 |
1210395600000 | 4646.588184 |
1210482000000 | 4646.588184 |
1210568400000 | 4700.622909 |
1210654800000 | 4765.931398 |
1210741200000 | 4771.858046 |
1210827600000 | 4830.27297 |
1210914000000 | 4906.708271 |
1211000400000 | 4906.708271 |
1211086800000 | 4906.708271 |
1211173200000 | 4942.712041 |
1211259600000 | 4891.145288 |
1211346000000 | 4897.856213 |
1211432400000 | 4847.860694 |
1211518800000 | 4783.011757 |
1211605200000 | 4783.011757 |
1211691600000 | 4783.011757 |
1211778000000 | 4728.149047 |
1211864400000 | 4709.796539 |
1211950800000 | 4727.357394 |
1212037200000 | 4752.341056 |
1212123600000 | 4793.438958 |
1212210000000 | 4793.438958 |
1212296400000 | 4793.438958 |
1212382800000 | 4797.597167 |
1212469200000 | 4712.335605 |
1212555600000 | 4639.117137 |
1212642000000 | 4699.492198 |
1212728400000 | 4683.014428 |
1212814800000 | 4683.014428 |
1212901200000 | 4683.014428 |
1212987600000 | 4631.579952 |
1213074000000 | 4511.369956 |
1213160400000 | 4484.015521 |
1213246800000 | 4462.806778 |
1213333200000 | 4447.636565 |
1213419600000 | 4447.636565 |
1213506000000 | 4447.636565 |
1213592400000 | 4497.68443 |
1213678800000 | 4538.450278 |
1213765200000 | 4519.834622 |
1213851600000 | 4467.269674 |
1213938000000 | 4396.969938 |
1214024400000 | 4396.969938 |
1214110800000 | 4396.969938 |
1214197200000 | 4358.074389 |
1214283600000 | 4333.493537 |
1214370000000 | 4394.121364 |
1214456400000 | 4361.147293 |
1214542800000 | 4303.913395 |
1214629200000 | 4303.913395 |
1214715600000 | 4303.913395 |
1214802000000 | 4324.49072489328 |
1214888400000 | 4249.413949 |
1214974800000 | 4188.325547 |
1215061200000 | 4094.622788 |
1215147600000 | 4080.758787 |
1215234000000 | 4080.758787 |
1215320400000 | 4080.758787 |
1215406800000 | 4123.476579 |
1215493200000 | 4057.757191 |
1215579600000 | 4108.198024 |
1215666000000 | 4109.567854 |
1215752400000 | 4140.26804 |
1215838800000 | 4140.26804 |
1215925200000 | 4140.26804 |
1216011600000 | 4141.152353 |
1216098000000 | 4047.833601 |
1216184400000 | 4045.189688 |
1216270800000 | 4094.613548 |
1216357200000 | 4066.05828 |
1216443600000 | 4066.05828 |
1216530000000 | 4066.05828 |
1216616400000 | 4170.654457 |
1216702800000 | 4137.772453 |
1216789200000 | 4179.181145 |
1216875600000 | 4156.019267 |
1216962000000 | 4080.598059 |
1217048400000 | 4080.598059 |
1217134800000 | 4080.598059 |
1217221200000 | 4071.672718 |
1217307600000 | 4034.901595 |
1217394000000 | 4145.236318 |
1217480400000 | 4142.06693994601 |
1217566800000 | 4103.473997 |
1217653200000 | 4103.473997 |
1217739600000 | 4103.473997 |
1217826000000 | 4013.88771 |
1217912400000 | 3966.127806 |
1217998800000 | 4009.824788 |
1218085200000 | 4000.173225 |
1218171600000 | 3934.787674 |
1218258000000 | 3934.787674 |
1218344400000 | 3934.787674 |
1218430800000 | 3925.073615 |
1218517200000 | 3902.85353 |
1218603600000 | 3872.852109 |
1218690000000 | 3904.971119 |
1218776400000 | 3855.84105 |
1218862800000 | 3855.84105 |
1218949200000 | 3855.84105 |
1219035600000 | 3801.219284 |
1219122000000 | 3741.205046 |
1219208400000 | 3829.201995 |
1219294800000 | 3815.827337 |
1219381200000 | 3807.580084 |
1219467600000 | 3807.580084 |
1219554000000 | 3807.580084 |
1219640400000 | 3784.031737 |
1219726800000 | 3740.335523 |
1219813200000 | 3811.824141 |
1219899600000 | 3812.802568 |
1219986000000 | 3802.029663 |
1220072400000 | 3802.029663 |
1220158800000 | 3802.029663 |
1220245200000 | 3717.545272 |
1220331600000 | 3686.894473 |
1220418000000 | 3621.834239 |
1220504400000 | 3539.694895 |
1220590800000 | 3466.504287 |
1220677200000 | 3466.504287 |
1220763600000 | 3466.504287 |
1220850000000 | 3574.4939 |
1220936400000 | 3434.162357 |
1221022800000 | 3396.056558 |
1221109200000 | 3335.551831 |
1221195600000 | 3399.159435 |
1221282000000 | 3399.159435 |
1221368400000 | 3399.159435 |
1221454800000 | 3268.473213 |
1221541200000 | 3115.801469 |
1221627600000 | 3040.524634 |
1221714000000 | 3046.054496 |
1221800400000 | 3390.674685 |
1221886800000 | 3390.674685 |
1221973200000 | 3390.674685 |
1222059600000 | 3417.571477 |
1222146000000 | 3314.332943 |
1222232400000 | 3330.760527 |
1222318800000 | 3360.464715 |
1222405200000 | 3303.852053 |
1222491600000 | 3303.852053 |
1222578000000 | 3303.852053 |
1222664400000 | 3097.679156 |
1222750800000 | 3140.92716245428 |
1222837200000 | 3142.359969 |
1222923600000 | 3029.790968 |
1223010000000 | 2954.288396 |
1223096400000 | 2954.288396 |
1223182800000 | 2954.288396 |
1223269200000 | 2671.073495 |
1223355600000 | 2617.450151 |
1223442000000 | 2387.131561 |
1223528400000 | 2442.169824 |
1223614800000 | 2331.643969 |
1223701200000 | 2331.643969 |
1223787600000 | 2331.643969 |
1223874000000 | 2533.491432 |
1223960400000 | 2683.301388 |
1224046800000 | 2483.973128 |
1224133200000 | 2288.370453 |
1224219600000 | 2268.765569 |
1224306000000 | 2268.765569 |
1224392400000 | 2268.765569 |
1224478800000 | 2376.929722 |
1224565200000 | 2333.937627 |
1224651600000 | 2140.691923 |
1224738000000 | 2061.703899 |
1224824400000 | 1894.393721 |
1224910800000 | 1894.393721 |
1224997200000 | 1894.393721 |
1225083600000 | 1808.431558 |
1225170000000 | 1949.603281 |
1225256400000 | 2035.424291 |
1225342800000 | 2264.990401 |
1225429200000 | 2294.50926589566 |
1225515600000 | 2294.509266 |
1225602000000 | 2294.509266 |
1225692000000 | 2340.224589 |
1225778400000 | 2418.917766 |
1225864800000 | 2418.25301 |
1225951200000 | 2244.202882 |
1226037600000 | 2273.297222 |
1226124000000 | 2273.297222 |
1226210400000 | 2273.297222 |
1226296800000 | 2353.674367 |
1226383200000 | 2248.231002 |
1226469600000 | 2153.654249 |
1226556000000 | 2104.130208 |
1226642400000 | 2126.258998 |
1226728800000 | 2126.258998 |
1226815200000 | 2126.258998 |
1226901600000 | 2081.848799 |
1226988000000 | 2013.7079 |
1227074400000 | 1958.087093 |
1227160800000 | 1866.137048 |
1227247200000 | 1873.666076 |
1227333600000 | 1873.666076 |
1227420000000 | 1873.666076 |
1227506400000 | 1958.378246 |
1227592800000 | 2010.466982 |
1227679200000 | 2059.380634 |
1227765600000 | 2109.139701 |
1227852000000 | 2119.634541 |
1227938400000 | 2119.634541 |
1228024800000 | 2119.634541 |
1228111200000 | 2060.588054 |
1228197600000 | 2003.4435 |
1228284000000 | 2016.324384 |
1228370400000 | 1999.865396 |
1228456800000 | 1987.358371 |
1228543200000 | 1987.358371 |
1228629600000 | 1987.358371 |
1228716000000 | 2161.547407 |
1228802400000 | 2151.24646 |
1228888800000 | 2262.215905 |
1228975200000 | 2290.297237 |
1229061600000 | 2222.600944 |
1229148000000 | 2222.600944 |
1229234400000 | 2222.600944 |
1229320800000 | 2269.030082 |
1229407200000 | 2312.457915 |
1229493600000 | 2360.459152 |
1229580000000 | 2369.813156 |
1229666400000 | 2336.180818 |
1229752800000 | 2336.180818 |
1229839200000 | 2336.180818 |
1229925600000 | 2276.1834 |
1230012000000 | 2228.558948 |
1230098400000 | 2219.51255 |
1230184800000 | 2212.567009 |
1230271200000 | 2209.104367 |
1230357600000 | 2209.104367 |
1230444000000 | 2209.104367 |
1230530400000 | 2234.193644 |
1230616800000 | 2272.650732 |
1230703200000 | 2272.22761010315 |
1230789600000 | 2275.800292 |
1230876000000 | 2341.250851 |
1230962400000 | 2341.250851 |
1231048800000 | 2341.250851 |
1231135200000 | 2421.376016 |
1231221600000 | 2453.880726 |
1231308000000 | 2397.111141 |
1231394400000 | 2329.175662 |
1231480800000 | 2298.185381 |
1231567200000 | 2298.185381 |
1231653600000 | 2298.185381 |
1231740000000 | 2208.207962 |
1231826400000 | 2209.581429 |
1231912800000 | 2174.73395 |
1231999200000 | 2115.11606 |
1232085600000 | 2154.791861 |
1232172000000 | 2154.791861 |
1232258400000 | 2154.791861 |
1232344800000 | 2141.882819 |
1232431200000 | 2072.583613 |
1232517600000 | 2064.877285 |
1232604000000 | 2061.327116 |
1232690400000 | 2035.300416 |
1232776800000 | 2035.300416 |
1232863200000 | 2035.300416 |
1232949600000 | 2072.523861 |
1233036000000 | 2078.264363 |
1233122400000 | 2143.171587 |
1233208800000 | 2144.605266 |
1233295200000 | 2132.552926 |
1233381600000 | 2132.552926 |
1233468000000 | 2132.552926 |
1233554400000 | 2085.899006 |
1233640800000 | 2127.066647 |
1233727200000 | 2171.099864 |
1233813600000 | 2174.517261 |
1233900000000 | 2263.762139 |
1233986400000 | 2263.762139 |
1234072800000 | 2263.762139 |
1234159200000 | 2292.268038 |
1234245600000 | 2279.745145 |
1234332000000 | 2251.618118 |
1234418400000 | 2203.19003 |
1234504800000 | 2257.218582 |
1234591200000 | 2257.218582 |
1234677600000 | 2257.218582 |
1234764000000 | 2224.584047 |
1234850400000 | 2101.219265 |
1234936800000 | 2080.229004 |
1235023200000 | 2098.412366 |
1235109600000 | 2019.528483 |
1235196000000 | 2019.528483 |
1235282400000 | 2019.528483 |
1235368800000 | 2056.805233 |
1235455200000 | 2025.661147 |
1235541600000 | 2036.771334 |
1235628000000 | 2043.00773 |
1235714400000 | 2018.431591 |
1235800800000 | 2018.431591 |
1235887200000 | 2018.431591 |
1235973600000 | 1917.252241 |
1236060000000 | 1924.78459 |
1236146400000 | 2009.095448 |
1236232800000 | 1986.579916 |
1236319200000 | 1984.282553 |
1236405600000 | 1984.282553 |
1236492000000 | 1984.282553 |
1236574800000 | 1972.142813 |
1236661200000 | 2052.324874 |
1236747600000 | 2091.146099 |
1236834000000 | 2099.897502 |
1236920400000 | 2153.458694 |
1237006800000 | 2153.458694 |
1237093200000 | 2153.458694 |
1237179600000 | 2200.860382 |
1237266000000 | 2213.361 |
1237352400000 | 2222.95849 |
1237438800000 | 2275.353186 |
1237525200000 | 2251.342907 |
1237611600000 | 2251.342907 |
1237698000000 | 2251.342907 |
1237784400000 | 2358.618375 |
1237870800000 | 2370.73241 |
1237957200000 | 2399.773857 |
1238043600000 | 2455.425123 |
1238130000000 | 2420.987843 |
1238216400000 | 2420.987843 |
1238302800000 | 2420.987843 |
1238389200000 | 2294.733407 |
1238475600000 | 2325.45286610811 |
1238562000000 | 2361.132652 |
1238648400000 | 2497.483084 |
1238734800000 | 2517.770877 |
1238821200000 | 2517.770877 |
1238907600000 | 2517.770877 |
1238994000000 | 2546.835623 |
1239080400000 | 2513.699486 |
1239166800000 | 2484.033779 |
1239253200000 | 2589.559769 |
1239339600000 | 2605.164131 |
1239426000000 | 2605.164131 |
1239512400000 | 2605.164131 |
1239598800000 | 2618.40203 |
1239685200000 | 2640.968661 |
1239771600000 | 2632.452088 |
1239858000000 | 2655.620261 |
1239944400000 | 2633.324709 |
1240030800000 | 2633.324709 |
1240117200000 | 2633.324709 |
1240203600000 | 2598.483173 |
1240290000000 | 2570.568482 |
1240376400000 | 2569.691142 |
1240462800000 | 2620.051163 |
1240549200000 | 2647.562001 |
1240635600000 | 2647.562001 |
1240722000000 | 2647.562001 |
1240808400000 | 2585.92026 |
1240894800000 | 2551.778293 |
1240981200000 | 2636.307998 |
1241067600000 | 2713.88695739606 |
1241154000000 | 2713.758391 |
1241240400000 | 2713.758391 |
1241326800000 | 2713.758391 |
1241413200000 | 2877.58281 |
1241499600000 | 2892.120398 |
1241586000000 | 2926.716193 |
1241672400000 | 2944.454995 |
1241758800000 | 2984.965448 |
1241845200000 | 2984.965448 |
1241931600000 | 2984.965448 |
1242018000000 | 2978.155678 |
1242104400000 | 2960.569149 |
1242190800000 | 2907.927144 |
1242277200000 | 2868.09609 |
1242363600000 | 2905.081183 |
1242450000000 | 2905.081183 |
1242536400000 | 2905.081183 |
1242622800000 | 2993.666574 |
1242709200000 | 3065.442263 |
1242795600000 | 3112.869881 |
1242882000000 | 3043.357609 |
1242968400000 | 3055.20258 |
1243054800000 | 3055.20258 |
1243141200000 | 3055.20258 |
1243227600000 | 3058.620077 |
1243314000000 | 3030.637344 |
1243400400000 | 3092.916645 |
1243486800000 | 3132.371583 |
1243573200000 | 3181.418331 |
1243659600000 | 3181.418331 |
1243746000000 | 3181.418331 |
1243832400000 | 3302.700641 |
1243918800000 | 3269.756021 |
1244005200000 | 3227.046573 |
1244091600000 | 3214.120686 |
1244178000000 | 3235.862614 |
1244264400000 | 3235.862614 |
1244350800000 | 3235.862614 |
1244437200000 | 3180.363289 |
1244523600000 | 3170.530164 |
1244610000000 | 3254.936067 |
1244696400000 | 3263.599851 |
1244782800000 | 3264.266106 |
1244869200000 | 3264.266106 |
1244955600000 | 3264.266106 |
1245042000000 | 3174.125763 |
1245128400000 | 3145.521312 |
1245214800000 | 3082.636902 |
1245301200000 | 3057.804309 |
1245387600000 | 3090.801036 |
1245474000000 | 3090.801036 |
1245560400000 | 3090.801036 |
1245646800000 | 3033.637689 |
1245733200000 | 2980.051659 |
1245819600000 | 3051.609029 |
1245906000000 | 3093.26373 |
1245992400000 | 3140.387176 |
1246078800000 | 3140.387176 |
1246165200000 | 3140.387176 |
1246251600000 | 3148.738059 |
1246338000000 | 3132.10555003233 |
1246424400000 | 3170.768254 |
1246510800000 | 3145.946143 |
1246597200000 | 3139.981342 |
1246683600000 | 3139.981342 |
1246770000000 | 3139.981342 |
1246856400000 | 3087.575086 |
1246942800000 | 3068.698261 |
1247029200000 | 3031.18606 |
1247115600000 | 3042.618803 |
1247202000000 | 3014.689558 |
1247288400000 | 3014.689558 |
1247374800000 | 3014.689558 |
1247461200000 | 2969.793766 |
1247547600000 | 3027.32716 |
1247634000000 | 3149.537802 |
1247720400000 | 3179.833421 |
1247806800000 | 3217.012288 |
1247893200000 | 3217.012288 |
1247979600000 | 3217.012288 |
1248066000000 | 3320.397648 |
1248152400000 | 3333.36193 |
1248238800000 | 3316.984575 |
1248325200000 | 3384.481373 |
1248411600000 | 3394.642421 |
1248498000000 | 3394.642421 |
1248584400000 | 3394.642421 |
1248670800000 | 3427.259821 |
1248757200000 | 3439.696355 |
1248843600000 | 3378.522976 |
1248930000000 | 3430.022817 |
1249016400000 | 3462.74242490812 |
1249102800000 | 3462.742425 |
1249189200000 | 3462.742425 |
1249275600000 | 3550.779165 |
1249362000000 | 3533.758906 |
1249448400000 | 3515.614306 |
1249534800000 | 3523.165533 |
1249621200000 | 3510.321954 |
1249707600000 | 3510.321954 |
1249794000000 | 3510.321954 |
1249880400000 | 3512.661205 |
1249966800000 | 3471.235691 |
1250053200000 | 3455.689084 |
1250139600000 | 3517.746831 |
1250226000000 | 3519.655085 |
1250312400000 | 3519.655085 |
1250398800000 | 3519.655085 |
1250485200000 | 3377.892499 |
1250571600000 | 3397.445832 |
1250658000000 | 3392.23198 |
1250744400000 | 3455.432575 |
1250830800000 | 3480.840865 |
1250917200000 | 3480.840865 |
1251003600000 | 3480.840865 |
1251090000000 | 3550.82389 |
1251176400000 | 3535.459093 |
1251262800000 | 3513.792175 |
1251349200000 | 3485.085473 |
1251435600000 | 3511.393417 |
1251522000000 | 3511.393417 |
1251608400000 | 3511.393417 |
1251694800000 | 3458.78882907531 |
1251781200000 | 3466.763143 |
1251867600000 | 3422.361019 |
1251954000000 | 3461.648172 |
1252040400000 | 3512.046868 |
1252126800000 | 3512.046868 |
1252213200000 | 3512.046868 |
1252299600000 | 3555.993353 |
1252386000000 | 3629.411465 |
1252472400000 | 3627.419484 |
1252558800000 | 3668.342892 |
1252645200000 | 3689.190453 |
1252731600000 | 3689.190453 |
1252818000000 | 3689.190453 |
1252904400000 | 3655.696998 |
1252990800000 | 3690.84477 |
1253077200000 | 3779.307192 |
1253163600000 | 3804.932747 |
1253250000000 | 3796.536442 |
1253336400000 | 3796.536442 |
1253422800000 | 3796.536442 |
1253509200000 | 3772.536095 |
1253595600000 | 3819.027353 |
1253682000000 | 3808.029091 |
1253768400000 | 3757.856358 |
1253854800000 | 3756.629041 |
1253941200000 | 3756.629041 |
1254027600000 | 3756.629041 |
1254114000000 | 3748.70452 |
1254200400000 | 3783.628968 |
1254286800000 | 3786.08109757867 |
1254373200000 | 3771.156384 |
1254459600000 | 3742.012104 |
1254546000000 | 3742.012104 |
1254632400000 | 3742.012104 |
1254718800000 | 3763.975183 |
1254805200000 | 3833.100261 |
1254891600000 | 3865.079709 |
1254978000000 | 3903.153912 |
1255064400000 | 3940.203945 |
1255150800000 | 3940.203945 |
1255237200000 | 3940.203945 |
1255323600000 | 3951.381522 |
1255410000000 | 3959.967435 |
1255496400000 | 4060.709449 |
1255582800000 | 4083.652662 |
1255669200000 | 4031.746761 |
1255755600000 | 4031.746761 |
1255842000000 | 4031.746761 |
1255928400000 | 4102.385998 |
1256014800000 | 4068.329334 |
1256101200000 | 4059.496895 |
1256187600000 | 4037.866403 |
1256274000000 | 4070.842302 |
1256360400000 | 4070.842302 |
1256446800000 | 4070.842302 |
1256533200000 | 4060.862576 |
1256619600000 | 3973.730697 |
1256706000000 | 3839.749161 |
1256792400000 | 3872.315142 |
1256878800000 | 3837.369736 |
1256965200000 | 3837.369736 |
1257051600000 | 3837.369736 |
1257141600000 | 3823.900405 |
1257228000000 | 3800.329934 |
1257314400000 | 3891.480805 |
1257400800000 | 3905.764374 |
1257487200000 | 3937.371393 |
1257573600000 | 3937.371393 |
1257660000000 | 3937.371393 |
1257746400000 | 4041.011994 |
1257832800000 | 4055.331869 |
1257919200000 | 4087.764588 |
1258005600000 | 4025.259268 |
1258092000000 | 4039.674277 |
1258178400000 | 4039.674277 |
1258264800000 | 4039.674277 |
1258351200000 | 4129.99613 |
1258437600000 | 4126.24922 |
1258524000000 | 4131.610713 |
1258610400000 | 4074.605854 |
1258696800000 | 4059.591681 |
1258783200000 | 4059.591681 |
1258869600000 | 4059.591681 |
1258956000000 | 4107.743978 |
1259042400000 | 4080.918967 |
1259128800000 | 4098.855687 |
1259215200000 | 4014.364133 |
1259301600000 | 3940.313764 |
1259388000000 | 3940.313764 |
1259474400000 | 3940.313764 |
1259560800000 | 3987.15610787413 |
1259647200000 | 4072.591867 |
1259733600000 | 4103.22054 |
1259820000000 | 4112.468625 |
1259906400000 | 4102.621546 |
1259992800000 | 4102.621546 |
1260079200000 | 4102.621546 |
1260165600000 | 4082.306418 |
1260252000000 | 4027.816312 |
1260338400000 | 4002.467578 |
1260424800000 | 4019.355828 |
1260511200000 | 4054.056007 |
1260597600000 | 4054.056007 |
1260684000000 | 4054.056007 |
1260770400000 | 4073.714713 |
1260856800000 | 4048.348092 |
1260943200000 | 4045.832183 |
1261029600000 | 3964.868167 |
1261116000000 | 3938.22399 |
1261202400000 | 3938.22399 |
1261288800000 | 3938.22399 |
1261375200000 | 3926.553787 |
1261461600000 | 3965.486648 |
1261548000000 | 4008.643014 |
1261634400000 | 4048.227703 |
1261720800000 | 4049.458575 |
1261807200000 | 4049.458575 |
1261893600000 | 4049.458575 |
1261980000000 | 4078.802878 |
1262066400000 | 4074.564495 |
1262152800000 | 4079.47187 |
1262239200000 | 4115.76283225315 |
1262325600000 | 4115.76374 |
1262412000000 | 4115.76374 |
1262498400000 | 4115.76374 |
1262584800000 | 4176.979927 |
1262671200000 | 4226.915862 |
1262757600000 | 4257.060165 |
1262844000000 | 4214.760743 |
1262930400000 | 4233.454213 |
1263016800000 | 4233.454213 |
1263103200000 | 4233.454213 |
1263189600000 | 4266.62115 |
1263276000000 | 4265.928498 |
1263362400000 | 4218.970844 |
1263448800000 | 4220.116129 |
1263535200000 | 4200.783052 |
1263621600000 | 4200.783052 |
1263708000000 | 4200.783052 |
1263794400000 | 4227.88617 |
1263880800000 | 4241.517978 |
1263967200000 | 4186.198667 |
1264053600000 | 4094.061482 |
1264140000000 | 4014.706966 |
1264226400000 | 4014.706966 |
1264312800000 | 4014.706966 |
1264399200000 | 4001.692368 |
1264485600000 | 3910.117248 |
1264572000000 | 3880.563163 |
1264658400000 | 3919.159655 |
1264744800000 | 3884.574512 |
1264831200000 | 3884.574512 |
1264917600000 | 3884.574512 |
1265004000000 | 3895.894268 |
1265090400000 | 3919.026483 |
1265176800000 | 3967.03663 |
1265263200000 | 3837.332158 |
1265349600000 | 3722.021562 |
1265436000000 | 3722.021562 |
1265522400000 | 3722.021562 |
1265608800000 | 3712.749348 |
1265695200000 | 3785.981453 |
1265781600000 | 3801.089075 |
1265868000000 | 3847.643759 |
1265954400000 | 3832.245238 |
1266040800000 | 3832.245238 |
1266127200000 | 3832.245238 |
1266213600000 | 3840.53151 |
1266300000000 | 3871.167523 |
1266386400000 | 3965.036069 |
1266472800000 | 3963.990631 |
1266559200000 | 3918.551608 |
1266645600000 | 3918.551608 |
1266732000000 | 3918.551608 |
1266818400000 | 3968.837772 |
1266904800000 | 3949.506393 |
1266991200000 | 3929.599256 |
1267077600000 | 3890.562334 |
1267164000000 | 3933.517143 |
1267250400000 | 3933.517143 |
1267336800000 | 3933.517143 |
1267423200000 | 3992.562155 |
1267509600000 | 4036.766511 |
1267596000000 | 4060.677738 |
1267682400000 | 4037.672756 |
1267768800000 | 4093.184717 |
1267855200000 | 4093.184717 |
1267941600000 | 4093.184717 |
1268028000000 | 4136.630003 |
1268114400000 | 4136.829838 |
1268200800000 | 4168.213333 |
1268287200000 | 4161.536988 |
1268373600000 | 4160.539117 |
1268460000000 | 4160.539117 |
1268546400000 | 4160.539117 |
1268629200000 | 4122.399276 |
1268715600000 | 4160.316091 |
1268802000000 | 4218.156773 |
1268888400000 | 4189.459723 |
1268974800000 | 4169.703756 |
1269061200000 | 4169.703756 |
1269147600000 | 4169.703756 |
1269234000000 | 4138.708715 |
1269320400000 | 4162.977557 |
1269406800000 | 4160.627802 |
1269493200000 | 4133.277639 |
1269579600000 | 4129.712939 |
1269666000000 | 4129.712939 |
1269752400000 | 4129.712939 |
1269838800000 | 4174.617347 |
1269925200000 | 4204.282109 |
1270011600000 | 4201.24187790275 |
1270098000000 | 4275.78801 |
1270184400000 | 4281.105168 |
1270270800000 | 4281.105168 |
1270357200000 | 4281.105168 |
1270443600000 | 4314.281469 |
1270530000000 | 4323.338929 |
1270616400000 | 4338.142178 |
1270702800000 | 4312.624566 |
1270789200000 | 4346.154076 |
1270875600000 | 4346.154076 |
1270962000000 | 4346.154076 |
1271048400000 | 4336.698787 |
1271134800000 | 4309.979575 |
1271221200000 | 4358.565256 |
1271307600000 | 4372.964451 |
1271394000000 | 4295.686433 |
1271480400000 | 4295.686433 |
1271566800000 | 4295.686433 |
1271653200000 | 4221.736614 |
1271739600000 | 4265.538404 |
1271826000000 | 4278.547792 |
1271912400000 | 4253.18503 |
1271998800000 | 4270.017409 |
1272085200000 | 4270.017409 |
1272171600000 | 4270.017409 |
1272258000000 | 4314.825215 |
1272344400000 | 4241.014107 |
1272430800000 | 4178.862 |
1272517200000 | 4224.607395 |
1272603600000 | 4251.68889443157 |
1272690000000 | 4251.688894 |
1272776400000 | 4251.688894 |
1272862800000 | 4190.44542 |
1272949200000 | 4120.240122 |
1273035600000 | 4031.093904 |
1273122000000 | 3943.92162 |
1273208400000 | 3852.881602 |
1273294800000 | 3852.881602 |
1273381200000 | 3852.881602 |
1273467600000 | 4025.912305 |
1273554000000 | 4001.343858 |
1273640400000 | 4037.661493 |
1273726800000 | 4071.252727 |
1273813200000 | 3992.409522 |
1273899600000 | 3992.409522 |
1273986000000 | 3992.409522 |
1274072400000 | 3913.285635 |
1274158800000 | 3904.75687 |
1274245200000 | 3798.447909 |
1274331600000 | 3668.992551 |
1274418000000 | 3700.143263 |
1274504400000 | 3700.143263 |
1274590800000 | 3700.143263 |
1274677200000 | 3716.699004 |
1274763600000 | 3575.47441 |
1274850000000 | 3669.680568 |
1274936400000 | 3783.616535 |
1275022800000 | 3829.161327 |
1275109200000 | 3829.161327 |
1275195600000 | 3829.161327 |
1275282000000 | 3870.11671975373 |
1275368400000 | 3791.925086 |
1275454800000 | 3808.28498 |
1275541200000 | 3871.372028 |
1275627600000 | 3818.063989 |
1275714000000 | 3818.063989 |
1275800400000 | 3818.063989 |
1275886800000 | 3719.824044 |
1275973200000 | 3726.149036 |
1276059600000 | 3744.95768 |
1276146000000 | 3804.814935 |
1276232400000 | 3851.909121 |
1276318800000 | 3851.909121 |
1276405200000 | 3851.909121 |
1276491600000 | 3889.480031 |
1276578000000 | 3931.078606 |
1276664400000 | 3945.509119 |
1276750800000 | 3964.128541 |
1276837200000 | 3989.724672 |
1276923600000 | 3989.724672 |
1277010000000 | 3989.724672 |
1277096400000 | 4092.390678 |
1277182800000 | 4048.357231 |
1277269200000 | 4014.140323 |
1277355600000 | 3967.426808 |
1277442000000 | 3958.313267 |
1277528400000 | 3958.313267 |
1277614800000 | 3958.313267 |
1277701200000 | 3970.349949 |
1277787600000 | 3862.267835 |
1277874000000 | 3833.7987663065 |
1277960400000 | 3807.025473 |
1278046800000 | 3831.363343 |
1278133200000 | 3831.363343 |
1278219600000 | 3831.363343 |
1278306000000 | 3832.535261 |
1278392400000 | 3894.509214 |
1278478800000 | 3897.626419 |
1278565200000 | 3938.795582 |
1278651600000 | 3986.331595 |
1278738000000 | 3986.331595 |
1278824400000 | 3986.331595 |
1278910800000 | 3978.052862 |
1278997200000 | 3999.098002 |
1279083600000 | 4024.375695 |
1279170000000 | 4002.150174 |
1279256400000 | 3956.226259 |
1279342800000 | 3956.226259 |
1279429200000 | 3956.226259 |
1279515600000 | 3953.661793 |
1279602000000 | 3990.549146 |
1279688400000 | 4041.857877 |
1279774800000 | 4071.706001 |
1279861200000 | 4105.158393 |
1279947600000 | 4105.158393 |
1280034000000 | 4105.158393 |
1280120400000 | 4121.109009 |
1280206800000 | 4143.795641 |
1280293200000 | 4141.053598 |
1280379600000 | 4159.086946 |
1280466000000 | 4150.237312 |
1280552400000 | 4150.237312 |
1280638800000 | 4150.237312 |
1280725200000 | 4244.731852 |
1280811600000 | 4234.340488 |
1280898000000 | 4240.496351 |
1280984400000 | 4240.935701 |
1281070800000 | 4236.96196 |
1281157200000 | 4236.96196 |
1281243600000 | 4236.96196 |
1281330000000 | 4256.338895 |
1281416400000 | 4196.484299 |
1281502800000 | 4108.134156 |
1281589200000 | 4086.513314 |
1281675600000 | 4100.192269 |
1281762000000 | 4100.192269 |
1281848400000 | 4100.192269 |
1281934800000 | 4124.660852 |
1282021200000 | 4153.968031 |
1282107600000 | 4150.490795 |
1282194000000 | 4147.329722 |
1282280400000 | 4122.749019 |
1282366800000 | 4122.749019 |
1282453200000 | 4122.749019 |
1282539600000 | 4109.409955 |
1282626000000 | 4056.395512 |
1282712400000 | 4015.725551 |
1282798800000 | 4027.435635 |
1282885200000 | 4064.193018 |
1282971600000 | 4064.193018 |
1283058000000 | 4064.193018 |
1283144400000 | 4056.388133 |
1283230800000 | 4048.99403898685 |
1283317200000 | 4143.945905 |
1283403600000 | 4159.317458 |
1283490000000 | 4196.756212 |
1283576400000 | 4196.756212 |
1283662800000 | 4196.756212 |
1283749200000 | 4234.846307 |
1283835600000 | 4214.471904 |
1283922000000 | 4197.222277 |
1284008400000 | 4213.703188 |
1284094800000 | 4231.934305 |
1284181200000 | 4231.934305 |
1284267600000 | 4231.934305 |
1284354000000 | 4319.155323 |
1284440400000 | 4318.354024 |
1284526800000 | 4325.570065 |
1284613200000 | 4297.749364 |
1284699600000 | 4319.727628 |
1284786000000 | 4319.727628 |
1284872400000 | 4319.727628 |
1284958800000 | 4352.054206 |
1285045200000 | 4352.938017 |
1285131600000 | 4355.509676 |
1285218000000 | 4353.335756 |
1285304400000 | 4382.714829 |
1285390800000 | 4382.714829 |
1285477200000 | 4382.714829 |
1285563600000 | 4419.430312 |
1285650000000 | 4423.603718 |
1285736400000 | 4462.072169 |
1285822800000 | 4471.86715793168 |
1285909200000 | 4524.628835 |
1285995600000 | 4524.628835 |
1286082000000 | 4524.628835 |
1286168400000 | 4545.094103 |
1286254800000 | 4567.617993 |
1286341200000 | 4603.952961 |
1286427600000 | 4592.657417 |
1286514000000 | 4587.393954 |
1286600400000 | 4587.393954 |
1286686800000 | 4587.393954 |
1286773200000 | 4616.13048 |
1286859600000 | 4584.953619 |
1286946000000 | 4654.683026 |
1287032400000 | 4685.843134 |
1287118800000 | 4677.734077 |
1287205200000 | 4677.734077 |
1287291600000 | 4677.734077 |
1287378000000 | 4647.96229 |
1287464400000 | 4579.73758 |
1287550800000 | 4582.356515 |
1287637200000 | 4606.40989 |
1287723600000 | 4606.483937 |
1287810000000 | 4606.483937 |
1287896400000 | 4606.483937 |
1287982800000 | 4649.783607 |
1288069200000 | 4661.373376 |
1288155600000 | 4583.490614 |
1288242000000 | 4612.388289 |
1288328400000 | 4618.989898 |
1288414800000 | 4618.989898 |
1288501200000 | 4618.989898 |
1288587600000 | 4668.208516 |
1288674000000 | 4684.875434 |
1288760400000 | 4731.562443 |
1288846800000 | 4821.720004 |
1288933200000 | 4828.275802 |
1289019600000 | 4828.275802 |
1289106000000 | 4828.275802 |
1289196000000 | 4837.503416 |
1289282400000 | 4831.848345 |
1289368800000 | 4806.972247 |
1289455200000 | 4771.442546 |
1289541600000 | 4685.89265 |
1289628000000 | 4685.89265 |
1289714400000 | 4685.89265 |
1289800800000 | 4663.356948 |
1289887200000 | 4594.60503 |
1289973600000 | 4576.135576 |
1290060000000 | 4651.363717 |
1290146400000 | 4654.757828 |
1290232800000 | 4654.757828 |
1290319200000 | 4654.757828 |
1290405600000 | 4657.284291 |
1290492000000 | 4558.466318 |
1290578400000 | 4594.714619 |
1290664800000 | 4602.19899 |
1290751200000 | 4528.228507 |
1290837600000 | 4528.228507 |
1290924000000 | 4528.228507 |
1291010400000 | 4527.373913 |
1291096800000 | 4506.43882408314 |
1291183200000 | 4601.758326 |
1291269600000 | 4672.992396 |
1291356000000 | 4712.400598 |
1291442400000 | 4712.400598 |
1291528800000 | 4712.400598 |
1291615200000 | 4734.464567 |
1291701600000 | 4751.207962 |
1291788000000 | 4690.868622 |
1291874400000 | 4699.112256 |
1291960800000 | 4691.443617 |
1292047200000 | 4691.443617 |
1292133600000 | 4691.443617 |
1292220000000 | 4724.106888 |
1292306400000 | 4746.815278 |
1292392800000 | 4708.612721 |
1292479200000 | 4669.935963 |
1292565600000 | 4697.027372 |
1292652000000 | 4697.027372 |
1292738400000 | 4697.027372 |
1292824800000 | 4673.214614 |
1292911200000 | 4744.868408 |
1292997600000 | 4753.334394 |
1293084000000 | 4749.590619 |
1293170400000 | 4746.648456 |
1293256800000 | 4746.648456 |
1293343200000 | 4746.648456 |
1293429600000 | 4742.744279 |
1293516000000 | 4757.017883 |
1293602400000 | 4808.881414 |
1293688800000 | 4849.111288 |
1293775200000 | 4868.06901905907 |
1293861600000 | 4868.069019 |
1293948000000 | 4868.069019 |
1294034400000 | 4922.931375 |
1294120800000 | 4928.664401 |
1294207200000 | 4916.43831 |
1294293600000 | 4889.061562 |
1294380000000 | 4855.791333 |
1294466400000 | 4855.791333 |
1294552800000 | 4855.791333 |
1294639200000 | 4817.312903 |
1294725600000 | 4839.517755 |
1294812000000 | 4926.425028 |
1294898400000 | 4924.805305 |
1294984800000 | 4916.424867 |
1295071200000 | 4916.424867 |
1295157600000 | 4916.424867 |
1295244000000 | 4901.032451 |
1295330400000 | 4933.770791 |
1295416800000 | 4931.11659 |
1295503200000 | 4866.022014 |
1295589600000 | 4840.22623 |
1295676000000 | 4840.22623 |
1295762400000 | 4840.22623 |
1295848800000 | 4828.052344 |
1295935200000 | 4824.711616 |
1296021600000 | 4858.315971 |
1296108000000 | 4853.577864 |
1296194400000 | 4787.674688 |
1296280800000 | 4787.674688 |
1296367200000 | 4787.674688 |
1296453600000 | 4756.17430994517 |
1296540000000 | 4821.924552 |
1296626400000 | 4848.188491 |
1296712800000 | 4840.446998 |
1296799200000 | 4826.43735 |
1296885600000 | 4826.43735 |
1296972000000 | 4826.43735 |
1297058400000 | 4819.305833 |
1297144800000 | 4795.690133 |
1297231200000 | 4736.434467 |
1297317600000 | 4652.961335 |
1297404000000 | 4658.637346 |
1297490400000 | 4658.637346 |
1297576800000 | 4658.637346 |
1297663200000 | 4715.99557 |
1297749600000 | 4709.893061 |
1297836000000 | 4729.675695 |
1297922400000 | 4731.198885 |
1298008800000 | 4773.307188 |
1298095200000 | 4773.307188 |
1298181600000 | 4773.307188 |
1298268000000 | 4780.247745 |
1298354400000 | 4695.698283 |
1298440800000 | 4688.962783 |
1298527200000 | 4664.737452 |
1298613600000 | 4715.053045 |
1298700000000 | 4715.053045 |
1298786400000 | 4715.053045 |
1298872800000 | 4730.55294857173 |
1298959200000 | 4754.114934 |
1299045600000 | 4766.387114 |
1299132000000 | 4821.803299 |
1299218400000 | 4867.824893 |
1299304800000 | 4867.824893 |
1299391200000 | 4867.824893 |
1299477600000 | 4837.394444 |
1299564000000 | 4854.051238 |
1299650400000 | 4849.478738 |
1299736800000 | 4765.318046 |
1299823200000 | 4728.036196 |
1299909600000 | 4728.036196 |
1299996000000 | 4728.036196 |
1300078800000 | 4763.97276 |
1300165200000 | 4668.044652 |
1300251600000 | 4686.73769 |
1300338000000 | 4676.850017 |
1300424400000 | 4702.953103 |
1300510800000 | 4702.953103 |
1300597200000 | 4702.953103 |
1300683600000 | 4755.806358 |
1300770000000 | 4790.967551 |
1300856400000 | 4818.553942 |
1300942800000 | 4864.140618 |
1301029200000 | 4904.854432 |
1301115600000 | 4904.854432 |
1301202000000 | 4904.854432 |
1301288400000 | 4869.013513 |
1301374800000 | 4897.959923 |
1301461200000 | 4966.221554 |
1301547600000 | 5010.37811312267 |
1301634000000 | 5072.870976 |
1301720400000 | 5072.870976 |
1301806800000 | 5072.870976 |
1301893200000 | 5098.831394 |
1301979600000 | 5107.919587 |
1302066000000 | 5137.940626 |
1302152400000 | 5131.255196 |
1302238800000 | 5148.95295 |
1302325200000 | 5148.95295 |
1302411600000 | 5148.95295 |
1302498000000 | 5139.272635 |
1302584400000 | 5024.0979 |
1302670800000 | 5055.911947 |
1302757200000 | 5046.978538 |
1302843600000 | 5044.379226 |
1302930000000 | 5044.379226 |
1303016400000 | 5044.379226 |
1303102800000 | 4958.528645 |
1303189200000 | 4984.365636 |
1303275600000 | 5107.651065 |
1303362000000 | 5154.204668 |
1303448400000 | 5153.54684 |
1303534800000 | 5153.54684 |
1303621200000 | 5153.54684 |
1303707600000 | 5144.362573 |
1303794000000 | 5142.804269 |
1303880400000 | 5140.861003 |
1303966800000 | 5129.146865 |
1304053200000 | 5137.125714 |
1304139600000 | 5137.125714 |
1304226000000 | 5137.125714 |
1304312400000 | 5161.477365 |
1304398800000 | 5074.985574 |
1304485200000 | 4995.765153 |
1304571600000 | 4963.651177 |
1304658000000 | 4977.324854 |
1304744400000 | 4977.324854 |
1304830800000 | 4977.324854 |
1304917200000 | 4968.769603 |
1305003600000 | 4976.948487 |
1305090000000 | 4964.063605 |
1305176400000 | 4906.152511 |
1305262800000 | 4874.956117 |
1305349200000 | 4874.956117 |
1305435600000 | 4874.956117 |
1305522000000 | 4841.695357 |
1305608400000 | 4836.997015 |
1305694800000 | 4881.691881 |
1305781200000 | 4878.038571 |
1305867600000 | 4892.275535 |
1305954000000 | 4892.275535 |
1306040400000 | 4892.275535 |
1306126800000 | 4765.061913 |
1306213200000 | 4823.704123 |
1306299600000 | 4796.113842 |
1306386000000 | 4862.202924 |
1306472400000 | 4913.418122 |
1306558800000 | 4913.418122 |
1306645200000 | 4913.418122 |
1306731600000 | 4910.73526 |
1306818000000 | 4990.51278885862 |
1306904400000 | 4994.369355 |
1306990800000 | 4972.448633 |
1307077200000 | 4957.787856 |
1307163600000 | 4957.787856 |
1307250000000 | 4957.787856 |
1307336400000 | 4924.049006 |
1307422800000 | 4941.883961 |
1307509200000 | 4911.040214 |
1307595600000 | 4892.26417 |
1307682000000 | 4849.202285 |
1307768400000 | 4849.202285 |
1307854800000 | 4849.202285 |
1307941200000 | 4830.833195 |
1308027600000 | 4859.281909 |
1308114000000 | 4823.291483 |
1308200400000 | 4738.584927 |
1308286800000 | 4727.57886 |
1308373200000 | 4727.57886 |
1308459600000 | 4727.57886 |
1308546000000 | 4720.582482 |
1308632400000 | 4779.151266 |
1308718800000 | 4800.197813 |
1308805200000 | 4753.953653 |
1308891600000 | 4782.117155 |
1308978000000 | 4782.117155 |
1309064400000 | 4782.117155 |
1309150800000 | 4769.747659 |
1309237200000 | 4808.746724 |
1309323600000 | 4861.850872 |
1309410000000 | 4930.34495760666 |
1309496400000 | 4988.753255 |
1309582800000 | 4988.753255 |
1309669200000 | 4988.753255 |
1309755600000 | 5038.848937 |
1309842000000 | 5024.872731 |
1309928400000 | 5001.518321 |
1310014800000 | 5030.179687 |
1310101200000 | 5007.745887 |
1310187600000 | 5007.745887 |
1310274000000 | 5007.745887 |
1310360400000 | 4910.639133 |
1310446800000 | 4835.859269 |
1310533200000 | 4905.926753 |
1310619600000 | 4885.149778 |
1310706000000 | 4883.550648 |
1310792400000 | 4883.550648 |
1310878800000 | 4883.550648 |
1310965200000 | 4833.149198 |
1311051600000 | 4874.213838 |
1311138000000 | 4907.59381 |
1311224400000 | 4941.041643 |
1311310800000 | 4970.940213 |
1311397200000 | 4970.940213 |
1311483600000 | 4970.940213 |
1311570000000 | 4966.505441 |
1311656400000 | 5014.120237 |
1311742800000 | 4957.276252 |
1311829200000 | 4957.593571 |
1311915600000 | 4931.114758 |
1312002000000 | 4931.114758 |
1312088400000 | 4931.114758 |
1312174800000 | 4970.671056 |
1312261200000 | 4879.082664 |
1312347600000 | 4773.42634 |
1312434000000 | 4630.896224 |
1312520400000 | 4491.426962 |
1312606800000 | 4491.426962 |
1312693200000 | 4491.426962 |
1312779600000 | 4252.762569 |
1312866000000 | 4181.988243 |
1312952400000 | 4216.785217 |
1313038800000 | 4275.30403 |
1313125200000 | 4283.073952 |
1313211600000 | 4283.073952 |
1313298000000 | 4283.073952 |
1313384400000 | 4395.04502 |
1313470800000 | 4408.746292 |
1313557200000 | 4435.680592 |
1313643600000 | 4295.131278 |
1313730000000 | 4191.873585 |
1313816400000 | 4191.873585 |
1313902800000 | 4191.873585 |
1313989200000 | 4171.064767 |
1314075600000 | 4274.545883 |
1314162000000 | 4249.627725 |
1314248400000 | 4226.924618 |
1314334800000 | 4249.83526 |
1314421200000 | 4249.83526 |
1314507600000 | 4249.83526 |
1314594000000 | 4359.901423 |
1314680400000 | 4412.341769 |
1314766800000 | 4495.86743449304 |
1314853200000 | 4506.928983 |
1314939600000 | 4420.802925 |
1315026000000 | 4420.802925 |
1315112400000 | 4420.802925 |
1315198800000 | 4290.374248 |
1315285200000 | 4284.089504 |
1315371600000 | 4388.003542 |
1315458000000 | 4405.48942 |
1315544400000 | 4306.559442 |
1315630800000 | 4306.559442 |
1315717200000 | 4306.559442 |
1315803600000 | 4211.523308 |
1315890000000 | 4203.325597 |
1315976400000 | 4148.258808 |
1316062800000 | 4208.996552 |
1316149200000 | 4249.051853 |
1316235600000 | 4249.051853 |
1316322000000 | 4249.051853 |
1316408400000 | 4129.175722 |
1316494800000 | 4139.120299 |
1316581200000 | 4072.216157 |
1316667600000 | 3808.892211 |
1316754000000 | 3736.655995 |
1316840400000 | 3736.655995 |
1316926800000 | 3736.655995 |
1317013200000 | 3710.17642 |
1317099600000 | 3887.798833 |
1317186000000 | 3877.0919 |
1317272400000 | 3887.622515 |
1317358800000 | 3802.84588334265 |
1317445200000 | 3802.845883 |
1317531600000 | 3802.845883 |
1317618000000 | 3676.483822 |
1317704400000 | 3594.2667 |
1317790800000 | 3626.287415 |
1317877200000 | 3766.726916 |
1317963600000 | 3838.566696 |
1318050000000 | 3838.566696 |
1318136400000 | 3838.566696 |
1318222800000 | 3911.417265 |
1318309200000 | 3962.79809 |
1318395600000 | 4019.798978 |
1318482000000 | 4049.936577 |
1318568400000 | 4075.513002 |
1318654800000 | 4075.513002 |
1318741200000 | 4075.513002 |
1318827600000 | 4076.825624 |
1318914000000 | 4029.492822 |
1319000400000 | 4048.636596 |
1319086800000 | 3946.140952 |
1319173200000 | 4010.179715 |
1319259600000 | 4010.179715 |
1319346000000 | 4010.179715 |
1319432400000 | 4151.064834 |
1319518800000 | 4161.590724 |
1319605200000 | 4192.549765 |
1319691600000 | 4350.151607 |
1319778000000 | 4416.989874 |
1319864400000 | 4416.989874 |
1319950800000 | 4416.989874 |
1320037200000 | 4342.94463488659 |
1320123600000 | 4223.542051 |
1320210000000 | 4266.170375 |
1320296400000 | 4259.447666 |
1320382800000 | 4320.118932 |
1320469200000 | 4320.118932 |
1320555600000 | 4320.118932 |
1320645600000 | 4322.240394 |
1320732000000 | 4315.247701 |
1320818400000 | 4269.10332 |
1320904800000 | 4160.676377 |
1320991200000 | 4246.835785 |
1321077600000 | 4246.835785 |
1321164000000 | 4246.835785 |
1321250400000 | 4268.086477 |
1321336800000 | 4244.817378 |
1321423200000 | 4203.789142 |
1321509600000 | 4165.071976 |
1321596000000 | 4082.911538 |
1321682400000 | 4082.911538 |
1321768800000 | 4082.911538 |
1321855200000 | 3987.221516 |
1321941600000 | 3975.740498 |
1322028000000 | 3876.785828 |
1322114400000 | 3879.083408 |
1322200800000 | 3842.852391 |
1322287200000 | 3842.852391 |
1322373600000 | 3842.852391 |
1322460000000 | 3957.222574 |
1322546400000 | 3986.169622 |
1322632800000 | 4075.30980842471 |
1322719200000 | 4206.032725 |
1322805600000 | 4208.037349 |
1322892000000 | 4208.037349 |
1322978400000 | 4208.037349 |
1323064800000 | 4237.906245 |
1323151200000 | 4175.59287 |
1323237600000 | 4195.43988 |
1323324000000 | 4130.293656 |
1323410400000 | 4083.370192 |
1323496800000 | 4083.370192 |
1323583200000 | 4083.370192 |
1323669600000 | 4046.52031 |
1323756000000 | 4003.065866 |
1323842400000 | 3945.393922 |
1323928800000 | 3925.144753 |
1324015200000 | 3944.229262 |
1324101600000 | 3944.229262 |
1324188000000 | 3944.229262 |
1324274400000 | 3873.973363 |
1324360800000 | 3947.475569 |
1324447200000 | 3997.928276 |
1324533600000 | 4025.674463 |
1324620000000 | 4052.253149 |
1324706400000 | 4052.253149 |
1324792800000 | 4052.253149 |
1324879200000 | 4048.323565 |
1324965600000 | 4045.817785 |
1325052000000 | 3995.646924 |
1325138400000 | 3994.151012 |
1325224800000 | 4004.929355 |
1325311200000 | 4004.929355 |
1325397600000 | 4004.929355 |
1325484000000 | 4011.498823 |
1325570400000 | 4131.707248 |
1325656800000 | 4118.125995 |
1325743200000 | 4093.52548 |
1325829600000 | 4065.050004 |
1325916000000 | 4065.050004 |
1326002400000 | 4065.050004 |
1326088800000 | 4075.341114 |
1326175200000 | 4166.297533 |
1326261600000 | 4171.775984 |
1326348000000 | 4182.555076 |
1326434400000 | 4188.239454 |
1326520800000 | 4188.239454 |
1326607200000 | 4188.239454 |
1326693600000 | 4185.872557 |
1326780000000 | 4274.964758 |
1326866400000 | 4310.280281 |
1326952800000 | 4344.180468 |
1327039200000 | 4367.007481 |
1327125600000 | 4367.007481 |
1327212000000 | 4367.007481 |
1327298400000 | 4395.053385 |
1327384800000 | 4386.073101 |
1327471200000 | 4402.625826 |
1327557600000 | 4460.578725 |
1327644000000 | 4463.40384 |
1327730400000 | 4463.40384 |
1327816800000 | 4463.40384 |
1327903200000 | 4431.617173 |
1327989600000 | 4475.7643030351 |
1328076000000 | 4537.711085 |
1328162400000 | 4585.796273 |
1328248800000 | 4620.425227 |
1328335200000 | 4620.425227 |
1328421600000 | 4620.425227 |
1328508000000 | 4606.638723 |
1328594400000 | 4616.567539 |
1328680800000 | 4669.835947 |
1328767200000 | 4674.020564 |
1328853600000 | 4578.504754 |
1328940000000 | 4578.504754 |
1329026400000 | 4578.504754 |
1329112800000 | 4626.969588 |
1329199200000 | 4607.708192 |
1329285600000 | 4645.425444 |
1329372000000 | 4627.197582 |
1329458400000 | 4674.299477 |
1329544800000 | 4674.299477 |
1329631200000 | 4674.299477 |
1329717600000 | 4691.935262 |
1329804000000 | 4677.80681 |
1329890400000 | 4685.602818 |
1329976800000 | 4661.741269 |
1330063200000 | 4708.947963 |
1330149600000 | 4708.947963 |
1330236000000 | 4708.947963 |
1330322400000 | 4661.599917 |
1330408800000 | 4715.049166 |
1330495200000 | 4757.66301713102 |
1330581600000 | 4746.657334 |
1330668000000 | 4775.313856 |
1330754400000 | 4775.313856 |
1330840800000 | 4775.313856 |
1330927200000 | 4698.522464 |
1331013600000 | 4583.091158 |
1331100000000 | 4571.027065 |
1331186400000 | 4637.254969 |
1331272800000 | 4662.336562 |
1331359200000 | 4662.336562 |
1331445600000 | 4662.336562 |
1331528400000 | 4622.307021 |
1331614800000 | 4703.317319 |
1331701200000 | 4702.478918 |
1331787600000 | 4703.258682 |
1331874000000 | 4684.578546 |
1331960400000 | 4684.578546 |
1332046800000 | 4684.578546 |
1332133200000 | 4685.030232 |
1332219600000 | 4633.25881 |
1332306000000 | 4615.887082 |
1332392400000 | 4600.686126 |
1332478800000 | 4603.667612 |
1332565200000 | 4603.667612 |
1332651600000 | 4603.667612 |
1332738000000 | 4617.525715 |
1332824400000 | 4667.793177 |
1332910800000 | 4611.618741 |
1332997200000 | 4564.849619 |
1333083600000 | 4588.874131 |
1333170000000 | 4588.874131 |
1333256400000 | 4588.874131 |
1333342800000 | 4628.648178 |
1333429200000 | 4654.296451 |
1333515600000 | 4580.617216 |
1333602000000 | 4575.662068 |
1333688400000 | 4570.036758 |
1333774800000 | 4570.036758 |
1333861200000 | 4570.036758 |
1333947600000 | 4528.112212 |
1334034000000 | 4481.202942 |
1334120400000 | 4497.837671 |
1334206800000 | 4536.359513 |
1334293200000 | 4553.196146 |
1334379600000 | 4553.196146 |
1334466000000 | 4553.196146 |
1334552400000 | 4518.245456 |
1334638800000 | 4511.227785 |
1334725200000 | 4535.24821 |
1334811600000 | 4535.674669 |
1334898000000 | 4530.458178 |
1334984400000 | 4530.458178 |
1335070800000 | 4530.458178 |
1335157200000 | 4467.624352 |
1335243600000 | 4472.649539 |
1335330000000 | 4486.913707 |
1335416400000 | 4506.01565 |
1335502800000 | 4523.446658 |
1335589200000 | 4523.446658 |
1335675600000 | 4523.446658 |
1335762000000 | 4536.81993789464 |
1335848400000 | 4533.214127 |
1335934800000 | 4557.101479 |
1336021200000 | 4519.795476 |
1336107600000 | 4459.901003 |
1336194000000 | 4459.901003 |
1336280400000 | 4459.901003 |
1336366800000 | 4409.252076 |
1336453200000 | 4378.344134 |
1336539600000 | 4308.043093 |
1336626000000 | 4331.493768 |
1336712400000 | 4279.187626 |
1336798800000 | 4279.187626 |
1336885200000 | 4279.187626 |
1336971600000 | 4201.912245 |
1337058000000 | 4170.966096 |
1337144400000 | 4092.153891 |
1337230800000 | 4064.147904 |
1337317200000 | 3994.91265 |
1337403600000 | 3994.91265 |
1337490000000 | 3994.91265 |
1337576400000 | 4036.678674 |
1337662800000 | 4065.216684 |
1337749200000 | 3968.116666 |
1337835600000 | 3975.597999 |
1337922000000 | 3982.19068 |
1338008400000 | 3982.19068 |
1338094800000 | 3982.19068 |
1338181200000 | 4013.242929 |
1338267600000 | 4071.232367 |
1338354000000 | 3998.813098 |
1338440400000 | 3993.14282598181 |
1338526800000 | 3929.53341 |
1338613200000 | 3929.53341 |
1338699600000 | 3929.53341 |
1338786000000 | 3892.797792 |
1338872400000 | 3913.096177 |
1338958800000 | 3991.103855 |
1339045200000 | 4040.171268 |
1339131600000 | 3993.088139 |
1339218000000 | 3993.088139 |
1339304400000 | 3993.088139 |
1339390800000 | 4032.293568 |
1339477200000 | 4030.988129 |
1339563600000 | 4047.234682 |
1339650000000 | 4037.370924 |
1339736400000 | 4092.619112 |
1339822800000 | 4092.619112 |
1339909200000 | 4092.619112 |
1339995600000 | 4128.123433 |
1340082000000 | 4183.824956 |
1340168400000 | 4201.99515 |
1340254800000 | 4119.393322 |
1340341200000 | 4066.363051 |
1340427600000 | 4066.363051 |
1340514000000 | 4066.363051 |
1340600400000 | 3996.873427 |
1340686800000 | 4018.407313 |
1340773200000 | 4041.144697 |
1340859600000 | 4015.303335 |
1340946000000 | 4158.739091 |
1341032400000 | 4158.739091 |
1341118800000 | 4158.739091 |
1341205200000 | 4171.425964 |
1341291600000 | 4237.894919 |
1341378000000 | 4237.572422 |
1341464400000 | 4230.304355 |
1341550800000 | 4188.111641 |
1341637200000 | 4188.111641 |
1341723600000 | 4188.111641 |
1341810000000 | 4148.753585 |
1341896400000 | 4129.321801 |
1341982800000 | 4121.358436 |
1342069200000 | 4043.033134 |
1342155600000 | 4107.707987 |
1342242000000 | 4107.707987 |
1342328400000 | 4107.707987 |
1342414800000 | 4103.990475 |
1342501200000 | 4133.923637 |
1342587600000 | 4127.710864 |
1342674000000 | 4181.08967 |
1342760400000 | 4156.212717 |
1342846800000 | 4156.212717 |
1342933200000 | 4156.212717 |
1343019600000 | 4055.052403 |
1343106000000 | 4038.143644 |
1343192400000 | 4017.605111 |
1343278800000 | 4072.694456 |
1343365200000 | 4197.849545 |
1343451600000 | 4197.849545 |
1343538000000 | 4197.849545 |
1343624400000 | 4222.344095 |
1343710800000 | 4234.4408700263 |
1343797200000 | 4245.789665 |
1343883600000 | 4195.849842 |
1343970000000 | 4242.52545 |
1344056400000 | 4242.52545 |
1344142800000 | 4242.52545 |
1344229200000 | 4304.721332 |
1344315600000 | 4310.589825 |
1344402000000 | 4325.927504 |
1344488400000 | 4359.309681 |
1344574800000 | 4361.52127 |
1344661200000 | 4361.52127 |
1344747600000 | 4361.52127 |
1344834000000 | 4325.749695 |
1344920400000 | 4347.051073 |
1345006800000 | 4339.360556 |
1345093200000 | 4349.0562 |
1345179600000 | 4327.052683 |
1345266000000 | 4327.052683 |
1345352400000 | 4327.052683 |
1345438800000 | 4314.829928 |
1345525200000 | 4331.167521 |
1345611600000 | 4307.418938 |
1345698000000 | 4327.645441 |
1345784400000 | 4290.607935 |
1345870800000 | 4290.607935 |
1345957200000 | 4290.607935 |
1346043600000 | 4270.95688 |
1346130000000 | 4254.681459 |
1346216400000 | 4231.507089 |
1346302800000 | 4191.492709 |
1346389200000 | 4211.72050785372 |
1346475600000 | 4211.720508 |
1346562000000 | 4211.720508 |
1346648400000 | 4225.095863 |
1346734800000 | 4202.134689 |
1346821200000 | 4170.22637 |
1346907600000 | 4229.036406 |
1346994000000 | 4308.129079 |
1347080400000 | 4308.129079 |
1347166800000 | 4308.129079 |
1347253200000 | 4308.299948 |
1347339600000 | 4328.213591 |
1347426000000 | 4352.510139 |
1347512400000 | 4376.894775 |
1347598800000 | 4518.62876 |
1347685200000 | 4518.62876 |
1347771600000 | 4518.62876 |
1347858000000 | 4499.94584 |
1347944400000 | 4478.460775 |
1348030800000 | 4486.328823 |
1348117200000 | 4442.372969 |
1348203600000 | 4470.509251 |
1348290000000 | 4470.509251 |
1348376400000 | 4470.509251 |
1348462800000 | 4461.469232 |
1348549200000 | 4451.703079 |
1348635600000 | 4402.102771 |
1348722000000 | 4442.245354 |
1348808400000 | 4453.683995 |
1348894800000 | 4453.683995 |
1348981200000 | 4453.683995 |
1349067600000 | 4466.101026 |
1349154000000 | 4477.290384 |
1349240400000 | 4452.644549 |
1349326800000 | 4473.167787 |
1349413200000 | 4492.806024 |
1349499600000 | 4492.806024 |
1349586000000 | 4492.806024 |
1349672400000 | 4454.373723 |
1349758800000 | 4438.711559 |
1349845200000 | 4421.233351 |
1349931600000 | 4443.368014 |
1350018000000 | 4445.063219 |
1350104400000 | 4445.063219 |
1350190800000 | 4445.063219 |
1350277200000 | 4448.089904 |
1350363600000 | 4479.119026 |
1350450000000 | 4520.656601 |
1350536400000 | 4533.068922 |
1350622800000 | 4501.690048 |
1350709200000 | 4501.690048 |
1350795600000 | 4501.690048 |
1350882000000 | 4505.755978 |
1350968400000 | 4455.555881 |
1351054800000 | 4440.679273 |
1351141200000 | 4467.210332 |
1351227600000 | 4426.006915 |
1351314000000 | 4426.006915 |
1351400400000 | 4426.006915 |
1351486800000 | 4427.147013 |
1351573200000 | 4438.006748 |
1351659600000 | 4447.52140335758 |
1351746000000 | 4464.194893 |
1351832400000 | 4486.681821 |
1351918800000 | 4486.681821 |
1352005200000 | 4486.681821 |
1352095200000 | 4470.29307 |
1352181600000 | 4498.745062 |
1352268000000 | 4493.381152 |
1352354400000 | 4439.786567 |
1352440800000 | 4419.721238 |
1352527200000 | 4419.721238 |
1352613600000 | 4419.721238 |
1352700000000 | 4416.227944 |
1352786400000 | 4377.347323 |
1352872800000 | 4372.474203 |
1352959200000 | 4344.915838 |
1353045600000 | 4320.905361 |
1353132000000 | 4320.905361 |
1353218400000 | 4320.905361 |
1353304800000 | 4366.173856 |
1353391200000 | 4373.768107 |
1353477600000 | 4376.972182 |
1353564000000 | 4402.739648 |
1353650400000 | 4451.857207 |
1353736800000 | 4451.857207 |
1353823200000 | 4451.857207 |
1353909600000 | 4446.639293 |
1353996000000 | 4448.237556 |
1354082400000 | 4425.234148 |
1354168800000 | 4476.394575 |
1354255200000 | 4484.59694686573 |
1354341600000 | 4484.596947 |
1354428000000 | 4484.596947 |
1354514400000 | 4495.48773 |
1354600800000 | 4479.078158 |
1354687200000 | 4524.401873 |
1354773600000 | 4544.760829 |
1354860000000 | 4563.066057 |
1354946400000 | 4563.066057 |
1355032800000 | 4563.066057 |
1355119200000 | 4583.461835 |
1355205600000 | 4617.664422 |
1355292000000 | 4643.037057 |
1355378400000 | 4650.589577 |
1355464800000 | 4660.771618 |
1355551200000 | 4660.771618 |
1355637600000 | 4660.771618 |
1355724000000 | 4645.434321 |
1355810400000 | 4677.4147 |
1355896800000 | 4704.731629 |
1355983200000 | 4706.119453 |
1356069600000 | 4660.873555 |
1356156000000 | 4660.873555 |
1356242400000 | 4660.873555 |
1356328800000 | 4661.833379 |
1356415200000 | 4668.965431 |
1356501600000 | 4682.497236 |
1356588000000 | 4697.621272 |
1356674400000 | 4723.426821 |
1356760800000 | 4723.426821 |
1356847200000 | 4723.426821 |
1356933600000 | 4724.6629998188 |
1357020000000 | 4725.661143 |
1357106400000 | 4828.168915 |
1357192800000 | 4841.441775 |
1357279200000 | 4823.491491 |
1357365600000 | 4823.491491 |
1357452000000 | 4823.491491 |
1357538400000 | 4813.854856 |
1357624800000 | 4783.297684 |
1357711200000 | 4803.724242 |
1357797600000 | 4823.450263 |
1357884000000 | 4816.079446 |
1357970400000 | 4816.079446 |
1358056800000 | 4816.079446 |
1358143200000 | 4849.703796 |
1358229600000 | 4819.787281 |
1358316000000 | 4808.17946 |
1358402400000 | 4821.272998 |
1358488800000 | 4852.731116 |
1358575200000 | 4852.731116 |
1358661600000 | 4852.731116 |
1358748000000 | 4832.898662 |
1358834400000 | 4839.775493 |
1358920800000 | 4832.460203 |
1359007200000 | 4819.14717 |
1359093600000 | 4805.455358 |
1359180000000 | 4805.455358 |
1359266400000 | 4805.455358 |
1359352800000 | 4776.669472 |
1359439200000 | 4814.1053 |
1359525600000 | 4801.992666 |
1359612000000 | 4804.29732161404 |
1359698400000 | 4824.652374 |
1359784800000 | 4824.652374 |
1359871200000 | 4824.652374 |
1359957600000 | 4812.507921 |
1360044000000 | 4785.647288 |
1360130400000 | 4766.522179 |
1360216800000 | 4744.272826 |
1360303200000 | 4757.496384 |
1360389600000 | 4757.496384 |
1360476000000 | 4757.496384 |
1360562400000 | 4747.919063 |
1360648800000 | 4751.358371 |
1360735200000 | 4772.021566 |
1360821600000 | 4777.934212 |
1360908000000 | 4783.981532 |
1360994400000 | 4783.981532 |
1361080800000 | 4783.981532 |
1361167200000 | 4770.103269 |
1361253600000 | 4777.754532 |
1361340000000 | 4792.275858 |
1361426400000 | 4714.751318 |
1361512800000 | 4709.873404 |
1361599200000 | 4709.873404 |
1361685600000 | 4709.873404 |
1361772000000 | 4710.202241 |
1361858400000 | 4667.086711 |
1361944800000 | 4687.271095 |
1362031200000 | 4727.03260928985 |
1362117600000 | 4720.165474 |
1362204000000 | 4720.165474 |
1362290400000 | 4720.165474 |
1362376800000 | 4662.110634 |
1362463200000 | 4705.401077 |
1362549600000 | 4758.034111 |
1362636000000 | 4748.79854 |
1362722400000 | 4780.915457 |
1362808800000 | 4780.915457 |
1362895200000 | 4780.915457 |
1362978000000 | 4771.837189 |
1363064400000 | 4738.666028 |
1363150800000 | 4700.624785 |
1363237200000 | 4696.681735 |
1363323600000 | 4665.230521 |
1363410000000 | 4665.230521 |
1363496400000 | 4665.230521 |
1363582800000 | 4612.822735 |
1363669200000 | 4590.291923 |
1363755600000 | 4602.25037 |
1363842000000 | 4581.396007 |
1363928400000 | 4551.439666 |
1364014800000 | 4551.439666 |
1364101200000 | 4551.439666 |
1364187600000 | 4578.463171 |
1364274000000 | 4611.457828 |
1364360400000 | 4630.76116 |
1364446800000 | 4630.98264 |
1364533200000 | 4640.592037 |
1364619600000 | 4640.592037 |
1364706000000 | 4640.592037 |
1364792400000 | 4623.736971 |
1364878800000 | 4613.892659 |
1364965200000 | 4600.057222 |
1365051600000 | 4569.592816 |
1365138000000 | 4528.057126 |
1365224400000 | 4528.057126 |
1365310800000 | 4528.057126 |
1365397200000 | 4525.50808 |
1365483600000 | 4571.192743 |
1365570000000 | 4606.630529 |
1365656400000 | 4625.252349 |
1365742800000 | 4585.074259 |
1365829200000 | 4585.074259 |
1365915600000 | 4585.074259 |
1366002000000 | 4505.396791 |
1366088400000 | 4527.732428 |
1366174800000 | 4492.508101 |
1366261200000 | 4472.122861 |
1366347600000 | 4540.650754 |
1366434000000 | 4540.650754 |
1366520400000 | 4540.650754 |
1366606800000 | 4542.253269 |
1366693200000 | 4534.198462 |
1366779600000 | 4567.2801 |
1366866000000 | 4612.754394 |
1366952400000 | 4596.852891 |
1367038800000 | 4596.852891 |
1367125200000 | 4596.852891 |
1367211600000 | 4622.163974 |
1367298000000 | 4683.33266300908 |
1367384400000 | 4676.68157 |
1367470800000 | 4667.773916 |
1367557200000 | 4692.640414 |
1367643600000 | 4692.640414 |
1367730000000 | 4692.640414 |
1367816400000 | 4714.164128 |
1367902800000 | 4744.074904 |
1367989200000 | 4779.134223 |
1368075600000 | 4780.948149 |
1368162000000 | 4741.201487 |
1368248400000 | 4741.201487 |
1368334800000 | 4741.201487 |
1368421200000 | 4702.35722 |
1368507600000 | 4727.37344 |
1368594000000 | 4723.20212 |
1368680400000 | 4719.066615 |
1368766800000 | 4720.452752 |
1368853200000 | 4720.452752 |
1368939600000 | 4720.452752 |
1369026000000 | 4738.025991 |
1369112400000 | 4737.671555 |
1369198800000 | 4732.76371 |
1369285200000 | 4636.874615 |
1369371600000 | 4641.250997 |
1369458000000 | 4641.250997 |
1369544400000 | 4641.250997 |
1369630800000 | 4646.026818 |
1369717200000 | 4657.631065 |
1369803600000 | 4608.410809 |
1369890000000 | 4588.983205 |
1369976400000 | 4553.75962882429 |
1370062800000 | 4553.759629 |
1370149200000 | 4553.759629 |
1370235600000 | 4519.161261 |
1370322000000 | 4543.707766 |
1370408400000 | 4484.017149 |
1370494800000 | 4462.7237 |
1370581200000 | 4445.126447 |
1370667600000 | 4445.126447 |
1370754000000 | 4445.126447 |
1370840400000 | 4413.495707 |
1370926800000 | 4330.014497 |
1371013200000 | 4329.410971 |
1371099600000 | 4293.590637 |
1371186000000 | 4333.516119 |
1371272400000 | 4333.516119 |
1371358800000 | 4333.516119 |
1371445200000 | 4352.832593 |
1371531600000 | 4338.580692 |
1371618000000 | 4298.723375 |
1371704400000 | 4128.1297 |
1371790800000 | 4096.792642 |
1371877200000 | 4096.792642 |
1371963600000 | 4096.792642 |
1372050000000 | 4017.193526 |
1372136400000 | 4040.038526 |
1372222800000 | 4121.359792 |
1372309200000 | 4196.840974 |
1372395600000 | 4282.271522 |
1372482000000 | 4282.271522 |
1372568400000 | 4282.271522 |
1372654800000 | 4282.816574 |
1372741200000 | 4235.146389 |
1372827600000 | 4155.170314 |
1372914000000 | 4199.499098 |
1373000400000 | 4186.14135 |
1373086800000 | 4186.14135 |
1373173200000 | 4186.14135 |
1373259600000 | 4141.314775 |
1373346000000 | 4168.997479 |
1373432400000 | 4183.154187 |
1373518800000 | 4302.151275 |
1373605200000 | 4306.301469 |
1373691600000 | 4306.301469 |
1373778000000 | 4306.301469 |
1373864400000 | 4340.008569 |
1373950800000 | 4346.391226 |
1374037200000 | 4374.564104 |
1374123600000 | 4364.329057 |
1374210000000 | 4332.496699 |
1374296400000 | 4332.496699 |
1374382800000 | 4332.496699 |
1374469200000 | 4347.951141 |
1374555600000 | 4417.315225 |
1374642000000 | 4404.343173 |
1374728400000 | 4398.611037 |
1374814800000 | 4394.059048 |
1374901200000 | 4394.059048 |
1374987600000 | 4394.059048 |
1375074000000 | 4360.453249 |
1375160400000 | 4365.524375 |
1375246800000 | 4344.34917174361 |
1375333200000 | 4376.23848 |
1375419600000 | 4385.435224 |
1375506000000 | 4385.435224 |
1375592400000 | 4385.435224 |
1375678800000 | 4383.715982 |
1375765200000 | 4341.404253 |
1375851600000 | 4302.72885 |
1375938000000 | 4343.65883 |
1376024400000 | 4373.557785 |
1376110800000 | 4373.557785 |
1376197200000 | 4373.557785 |
1376283600000 | 4398.052009 |
1376370000000 | 4436.125808 |
1376456400000 | 4447.864427 |
1376542800000 | 4413.590454 |
1376629200000 | 4413.948306 |
1376715600000 | 4413.948306 |
1376802000000 | 4413.948306 |
1376888400000 | 4357.8561 |
1376974800000 | 4301.821847 |
1377061200000 | 4268.586324 |
1377147600000 | 4269.490516 |
1377234000000 | 4311.658125 |
1377320400000 | 4311.658125 |
1377406800000 | 4311.658125 |
1377493200000 | 4306.859404 |
1377579600000 | 4231.929542 |
1377666000000 | 4214.22721 |
1377752400000 | 4261.852361 |
1377838800000 | 4289.922916 |
1377925200000 | 4289.922916 |
1378011600000 | 4289.922916 |
1378098000000 | 4331.224938 |
1378184400000 | 4321.971392 |
1378270800000 | 4334.571358 |
1378357200000 | 4386.324085 |
1378443600000 | 4420.220745 |
1378530000000 | 4420.220745 |
1378616400000 | 4420.220745 |
1378702800000 | 4506.87107 |
1378789200000 | 4584.795387 |
1378875600000 | 4584.814093 |
1378962000000 | 4583.313249 |
1379048400000 | 4565.49167 |
1379134800000 | 4565.49167 |
1379221200000 | 4565.49167 |
1379307600000 | 4640.632371 |
1379394000000 | 4645.59553 |
1379480400000 | 4643.354773 |
1379566800000 | 4735.119191 |
1379653200000 | 4693.760977 |
1379739600000 | 4693.760977 |
1379826000000 | 4693.760977 |
1379912400000 | 4708.310383 |
1379998800000 | 4684.491231 |
1380085200000 | 4670.10189 |
1380171600000 | 4652.996542 |
1380258000000 | 4637.804645 |
1380344400000 | 4637.804645 |
1380430800000 | 4637.804645 |
1380517200000 | 4581.96667695719 |
1380603600000 | 4626.67239 |
1380690000000 | 4636.76012 |
1380776400000 | 4663.181121 |
1380862800000 | 4679.597989 |
1380949200000 | 4679.597989 |
1381035600000 | 4679.597989 |
1381122000000 | 4663.692091 |
1381208400000 | 4674.786978 |
1381294800000 | 4654.104968 |
1381381200000 | 4698.164834 |
1381467600000 | 4741.765248 |
1381554000000 | 4741.765248 |
1381640400000 | 4741.765248 |
1381726800000 | 4739.444795 |
1381813200000 | 4768.399058 |
1381899600000 | 4777.077155 |
1381986000000 | 4788.165466 |
1382072400000 | 4824.826099 |
1382158800000 | 4824.826099 |
1382245200000 | 4824.826099 |
1382331600000 | 4832.362157 |
1382418000000 | 4838.958096 |
1382504400000 | 4781.806865 |
1382590800000 | 4771.616392 |
1382677200000 | 4761.134261 |
1382763600000 | 4761.134261 |
1382850000000 | 4761.134261 |
1382936400000 | 4794.557342 |
1383022800000 | 4802.801158 |
1383109200000 | 4830.094867 |
1383195600000 | 4789.29129102156 |
1383282000000 | 4763.151131 |
1383368400000 | 4763.151131 |
1383454800000 | 4763.151131 |
1383544800000 | 4759.195024 |
1383631200000 | 4702.729649 |
1383717600000 | 4706.237228 |
1383804000000 | 4674.200803 |
1383890400000 | 4614.948072 |
1383976800000 | 4614.948072 |
1384063200000 | 4614.948072 |
1384149600000 | 4613.450794 |
1384236000000 | 4600.556534 |
1384322400000 | 4548.039401 |
1384408800000 | 4607.257202 |
1384495200000 | 4672.550581 |
1384581600000 | 4672.550581 |
1384668000000 | 4672.550581 |
1384754400000 | 4764.734938 |
1384840800000 | 4755.659471 |
1384927200000 | 4732.352269 |
1385013600000 | 4666.962908 |
1385100000000 | 4694.487889 |
1385186400000 | 4694.487889 |
1385272800000 | 4694.487889 |
1385359200000 | 4694.527578 |
1385445600000 | 4672.181972 |
1385532000000 | 4686.902463 |
1385618400000 | 4696.851559 |
1385704800000 | 4726.769065 |
1385791200000 | 4726.769065 |
1385877600000 | 4726.769065 |
1385964000000 | 4700.252752 |
1386050400000 | 4649.100468 |
1386136800000 | 4621.057271 |
1386223200000 | 4632.795312 |
1386309600000 | 4657.070954 |
1386396000000 | 4657.070954 |
1386482400000 | 4657.070954 |
1386568800000 | 4707.802211 |
1386655200000 | 4707.54259 |
1386741600000 | 4654.070198 |
1386828000000 | 4599.992819 |
1386914400000 | 4598.421765 |
1387000800000 | 4598.421765 |
1387087200000 | 4598.421765 |
1387173600000 | 4604.71282 |
1387260000000 | 4600.353487 |
1387346400000 | 4616.657435 |
1387432800000 | 4607.554888 |
1387519200000 | 4589.44587 |
1387605600000 | 4589.44587 |
1387692000000 | 4589.44587 |
1387778400000 | 4615.546991 |
1387864800000 | 4627.730587 |
1387951200000 | 4624.848762 |
1388037600000 | 4616.231587 |
1388124000000 | 4641.529723 |
1388210400000 | 4641.529723 |
1388296800000 | 4641.529723 |
1388383200000 | 4664.908754 |
1388469600000 | 4671.05596064997 |
1388556000000 | 4671.12088 |
1388642400000 | 4610.93131 |
1388728800000 | 4553.242054 |
1388815200000 | 4553.242054 |
1388901600000 | 4553.242054 |
1388988000000 | 4521.987988 |
1389074400000 | 4528.336334 |
1389160800000 | 4533.99622 |
1389247200000 | 4477.164867 |
1389333600000 | 4516.736622 |
1389420000000 | 4516.736622 |
1389506400000 | 4516.736622 |
1389592800000 | 4543.38389 |
1389679200000 | 4538.390687 |
1389765600000 | 4545.560868 |
1389852000000 | 4524.873472 |
1389938400000 | 4511.497135 |
1390024800000 | 4511.497135 |
1390111200000 | 4511.497135 |
1390197600000 | 4506.498152 |
1390284000000 | 4512.136303 |
1390370400000 | 4540.463345 |
1390456800000 | 4460.363598 |
1390543200000 | 4392.713071 |
1390629600000 | 4392.713071 |
1390716000000 | 4392.713071 |
1390802400000 | 4312.553365 |
1390888800000 | 4324.678569 |
1390975200000 | 4327.781043 |
1391061600000 | 4331.148245 |
1391148000000 | 4326.0902447583 |
1391234400000 | 4326.090245 |
1391320800000 | 4326.090245 |
1391407200000 | 4268.865322 |
1391493600000 | 4239.77194 |
1391580000000 | 4224.338884 |
1391666400000 | 4297.505824 |
1391752800000 | 4336.276698 |
1391839200000 | 4336.276698 |
1391925600000 | 4336.276698 |
1392012000000 | 4323.123837 |
1392098400000 | 4376.644139 |
1392184800000 | 4403.884729 |
1392271200000 | 4377.239491 |
1392357600000 | 4431.962941 |
1392444000000 | 4431.962941 |
1392530400000 | 4431.962941 |
1392616800000 | 4462.338476 |
1392703200000 | 4431.645492 |
1392789600000 | 4431.138787 |
1392876000000 | 4403.878209 |
1392962400000 | 4440.735311 |
1393048800000 | 4440.735311 |
1393135200000 | 4440.735311 |
1393221600000 | 4442.146056 |
1393308000000 | 4421.729613 |
1393394400000 | 4423.77462 |
1393480800000 | 4458.50671 |
1393567200000 | 4462.12584244613 |
1393653600000 | 4462.125842 |
1393740000000 | 4462.125842 |
1393826400000 | 4376.001969 |
1393912800000 | 4411.094359 |
1393999200000 | 4420.24759 |
1394085600000 | 4474.175363 |
1394172000000 | 4447.160552 |
1394258400000 | 4447.160552 |
1394344800000 | 4447.160552 |
1394427600000 | 4387.67047 |
1394514000000 | 4384.706477 |
1394600400000 | 4336.32219 |
1394686800000 | 4319.951282 |
1394773200000 | 4293.279362 |
1394859600000 | 4293.279362 |
1394946000000 | 4293.279362 |
1395032400000 | 4323.552527 |
1395118800000 | 4376.100554 |
1395205200000 | 4364.883826 |
1395291600000 | 4321.61793 |
1395378000000 | 4340.419681 |
1395464400000 | 4340.419681 |
1395550800000 | 4340.419681 |
1395637200000 | 4379.52084 |
1395723600000 | 4402.356867 |
1395810000000 | 4444.347347 |
1395896400000 | 4486.733129 |
1395982800000 | 4525.393516 |
1396069200000 | 4525.393516 |
1396155600000 | 4525.393516 |
1396242000000 | 4572.04405203375 |
1396328400000 | 4603.898228 |
1396414800000 | 4622.827461 |
1396501200000 | 4602.689874 |
1396587600000 | 4611.153875 |
1396674000000 | 4611.153875 |
1396760400000 | 4611.153875 |
1396846800000 | 4622.08996 |
1396933200000 | 4664.673913 |
1397019600000 | 4678.28846 |
1397106000000 | 4705.211441 |
1397192400000 | 4682.071302 |
1397278800000 | 4682.071302 |
1397365200000 | 4682.071302 |
1397451600000 | 4675.5804 |
1397538000000 | 4613.166411 |
1397624400000 | 4629.953303 |
1397710800000 | 4655.7654 |
1397797200000 | 4669.077441 |
1397883600000 | 4669.077441 |
1397970000000 | 4669.077441 |
1398056400000 | 4668.185186 |
1398142800000 | 4662.968487 |
1398229200000 | 4638.885209 |
1398315600000 | 4636.425813 |
1398402000000 | 4583.269468 |
1398488400000 | 4583.269468 |
1398574800000 | 4583.269468 |
1398661200000 | 4576.684913 |
1398747600000 | 4618.935246 |
1398834000000 | 4581.26124545307 |
1398920400000 | 4587.762716 |
1399006800000 | 4619.749629 |
1399093200000 | 4619.749629 |
1399179600000 | 4619.749629 |
1399266000000 | 4617.884849 |
1399352400000 | 4633.155217 |
1399438800000 | 4637.158331 |
1399525200000 | 4662.610186 |
1399611600000 | 4657.714132 |
1399698000000 | 4657.714132 |
1399784400000 | 4657.714132 |
1399870800000 | 4703.167374 |
1399957200000 | 4721.158796 |
1400043600000 | 4769.702253 |
1400130000000 | 4748.715354 |
1400216400000 | 4767.286447 |
1400302800000 | 4767.286447 |
1400389200000 | 4767.286447 |
1400475600000 | 4780.339169 |
1400562000000 | 4757.337984 |
1400648400000 | 4777.94948 |
1400734800000 | 4821.985697 |
1400821200000 | 4826.77471 |
1400907600000 | 4826.77471 |
1400994000000 | 4826.77471 |
1401080400000 | 4828.052165 |
1401166800000 | 4779.935197 |
1401253200000 | 4801.057803 |
1401339600000 | 4812.067842 |
1401426000000 | 4754.864046 |
1401512400000 | 4754.864046 |
1401598800000 | 4754.864046 |
1401685200000 | 4773.753275 |
1401771600000 | 4803.453277 |
1401858000000 | 4778.576473 |
1401944400000 | 4792.569618 |
1402030800000 | 4843.635059 |
1402117200000 | 4843.635059 |
1402203600000 | 4843.635059 |
1402290000000 | 4865.768144 |
1402376400000 | 4907.214352 |
1402462800000 | 4897.226531 |
1402549200000 | 4894.352371 |
1402635600000 | 4870.227875 |
1402722000000 | 4870.227875 |
1402808400000 | 4870.227875 |
1402894800000 | 4855.673308 |
1402981200000 | 4842.339638 |
1403067600000 | 4863.770295 |
1403154000000 | 4888.159381 |
1403240400000 | 4860.425905 |
1403326800000 | 4860.425905 |
1403413200000 | 4860.425905 |
1403499600000 | 4857.119029 |
1403586000000 | 4884.498899 |
1403672400000 | 4860.677032 |
1403758800000 | 4892.364443 |
1403845200000 | 4889.744013 |
1403931600000 | 4889.744013 |
1404018000000 | 4889.744013 |
1404104400000 | 4913.46260304741 |
1404190800000 | 4920.781126 |
1404277200000 | 4967.883218 |
1404363600000 | 4985.83835 |
1404450000000 | 4986.055725 |
1404536400000 | 4986.055725 |
1404622800000 | 4986.055725 |
1404709200000 | 4987.629239 |
1404795600000 | 4989.078332 |
1404882000000 | 4974.393945 |
1404968400000 | 4973.583769 |
1405054800000 | 4961.40414 |
1405141200000 | 4961.40414 |
1405227600000 | 4961.40414 |
1405314000000 | 4989.781174 |
1405400400000 | 5006.394941 |
1405486800000 | 5020.035422 |
1405573200000 | 4989.17366 |
1405659600000 | 5000.51244 |
1405746000000 | 5000.51244 |
1405832400000 | 5000.51244 |
1405918800000 | 5005.288873 |
1406005200000 | 5060.172299 |
1406091600000 | 5069.034221 |
1406178000000 | 5091.143672 |
1406264400000 | 5086.375435 |
1406350800000 | 5086.375435 |
1406437200000 | 5086.375435 |
1406523600000 | 5086.864354 |
1406610000000 | 5093.28983 |
1406696400000 | 5087.440462 |
1406782800000 | 5014.27093640052 |
1406869200000 | 4991.75543 |
1406955600000 | 4991.75543 |
1407042000000 | 4991.75543 |
1407128400000 | 5037.383059 |
1407214800000 | 4996.060019 |
1407301200000 | 4975.031805 |
1407387600000 | 4951.83978 |
1407474000000 | 4930.806035 |
1407560400000 | 4930.806035 |
1407646800000 | 4930.806035 |
1407733200000 | 5007.118767 |
1407819600000 | 5015.431503 |
1407906000000 | 5041.471874 |
1407992400000 | 5045.107864 |
1408078800000 | 5061.74322 |
1408165200000 | 5061.74322 |
1408251600000 | 5061.74322 |
1408338000000 | 5080.907802 |
1408424400000 | 5111.041396 |
1408510800000 | 5120.973732 |
1408597200000 | 5105.422591 |
1408683600000 | 5102.578627 |
1408770000000 | 5102.578627 |
1408856400000 | 5102.578627 |
1408942800000 | 5118.593011 |
1409029200000 | 5124.970032 |
1409115600000 | 5147.71187 |
1409202000000 | 5115.203393 |
1409288400000 | 5111.980755 |
1409374800000 | 5111.980755 |
1409461200000 | 5111.980755 |
1409547600000 | 5113.745509 |
1409634000000 | 5104.424341 |
1409720400000 | 5179.311689 |
1409806800000 | 5177.523195 |
1409893200000 | 5162.229772 |
1409979600000 | 5162.229772 |
1410066000000 | 5162.229772 |
1410152400000 | 5148.838742 |
1410238800000 | 5110.440705 |
1410325200000 | 5057.218456 |
1410411600000 | 5031.602138 |
1410498000000 | 4991.611286 |
1410584400000 | 4991.611286 |
1410670800000 | 4991.611286 |
1410757200000 | 4966.531929 |
1410843600000 | 4964.807512 |
1410930000000 | 4994.725773 |
1411016400000 | 4966.891856 |
1411102800000 | 4954.433535 |
1411189200000 | 4954.433535 |
1411275600000 | 4954.433535 |
1411362000000 | 4882.35833 |
1411448400000 | 4850.83045 |
1411534800000 | 4871.783446 |
1411621200000 | 4820.68281 |
1411707600000 | 4814.310469 |
1411794000000 | 4814.310469 |
1411880400000 | 4814.310469 |
1411966800000 | 4742.330899 |
1412053200000 | 4722.17937218058 |
1412139600000 | 4674.939639 |
1412226000000 | 4656.326829 |
1412312400000 | 4685.210734 |
1412398800000 | 4685.210734 |
1412485200000 | 4685.210734 |
1412571600000 | 4758.992508 |
1412658000000 | 4761.034872 |
1412744400000 | 4710.451746 |
1412830800000 | 4739.669235 |
1412917200000 | 4647.04104 |
1413003600000 | 4647.04104 |
1413090000000 | 4647.04104 |
1413176400000 | 4658.338198 |
1413262800000 | 4666.06146 |
1413349200000 | 4628.583101 |
1413435600000 | 4576.531183 |
1413522000000 | 4612.93881 |
1413608400000 | 4612.93881 |
1413694800000 | 4612.93881 |
1413781200000 | 4631.45075 |
1413867600000 | 4634.73589 |
1413954000000 | 4653.395578 |
1414040400000 | 4628.116484 |
1414126800000 | 4651.048784 |
1414213200000 | 4651.048784 |
1414299600000 | 4651.048784 |
1414386000000 | 4612.296137 |
1414472400000 | 4693.459345 |
1414558800000 | 4743.297726 |
1414645200000 | 4763.259433 |
1414731600000 | 4814.17749862283 |
1414818000000 | 4814.177499 |
1414904400000 | 4814.177499 |
1414994400000 | 4776.807751 |
1415080800000 | 4767.446463 |
1415167200000 | 4727.006871 |
1415253600000 | 4693.221011 |
1415340000000 | 4675.180473 |
1415426400000 | 4675.180473 |
1415512800000 | 4675.180473 |
1415599200000 | 4729.695433 |
1415685600000 | 4707.015438 |
1415772000000 | 4727.61266 |
1415858400000 | 4706.52096 |
1415944800000 | 4701.086807 |
1416031200000 | 4701.086807 |
1416117600000 | 4701.086807 |
1416204000000 | 4670.84891 |
1416290400000 | 4676.888221 |
1416376800000 | 4681.726192 |
1416463200000 | 4684.749597 |
1416549600000 | 4759.388054 |
1416636000000 | 4759.388054 |
1416722400000 | 4759.388054 |
1416808800000 | 4791.594683 |
1416895200000 | 4778.979882 |
1416981600000 | 4793.181202 |
1417068000000 | 4795.505143 |
1417154400000 | 4761.216279 |
1417240800000 | 4761.216279 |
1417327200000 | 4761.216279 |
1417413600000 | 4657.758367 |
1417500000000 | 4653.855304 |
1417586400000 | 4663.02563 |
1417672800000 | 4665.918178 |
1417759200000 | 4660.923354 |
1417845600000 | 4660.923354 |
1417932000000 | 4660.923354 |
1418018400000 | 4619.992434 |
1418104800000 | 4569.274539 |
1418191200000 | 4531.393162 |
1418277600000 | 4484.428594 |
1418364000000 | 4440.388514 |
1418450400000 | 4440.388514 |
1418536800000 | 4440.388514 |
1418623200000 | 4367.051882 |
1418709600000 | 4300.198411 |
1418796000000 | 4345.394307 |
1418882400000 | 4433.69192 |
1418968800000 | 4483.710925 |
1419055200000 | 4483.710925 |
1419141600000 | 4483.710925 |
1419228000000 | 4532.515943 |
1419314400000 | 4498.315706 |
1419400800000 | 4499.834137 |
1419487200000 | 4495.767337 |
1419573600000 | 4504.233859 |
1419660000000 | 4504.233859 |
1419746400000 | 4504.233859 |
1419832800000 | 4537.861071 |
1419919200000 | 4516.603488 |
1420005600000 | 4510.85721912808 |
1420092000000 | 4511.070258 |
1420178400000 | 4497.406466 |
1420264800000 | 4497.406466 |
1420351200000 | 4497.406466 |
1420437600000 | 4435.832986 |
1420524000000 | 4428.333901 |
1420610400000 | 4461.270315 |
1420696800000 | 4547.792364 |
1420783200000 | 4545.993178 |
1420869600000 | 4545.993178 |
1420956000000 | 4545.993178 |
1421042400000 | 4509.573621 |
1421128800000 | 4526.543742 |
1421215200000 | 4501.682731 |
1421301600000 | 4509.790095 |
1421388000000 | 4506.791693 |
1421474400000 | 4506.791693 |
1421560800000 | 4506.791693 |
1421647200000 | 4480.984425 |
1421733600000 | 4515.541943 |
1421820000000 | 4617.043946 |
1421906400000 | 4659.716451 |
1421992800000 | 4688.944818 |
1422079200000 | 4688.944818 |
1422165600000 | 4688.944818 |
1422252000000 | 4681.711823 |
1422338400000 | 4679.642936 |
1422424800000 | 4631.558138 |
1422511200000 | 4552.530933 |
1422597600000 | 4491.567591 |
1422684000000 | 4491.567591 |
1422770400000 | 4491.567591 |
1422856800000 | 4506.816926 |
1422943200000 | 4561.086697 |
1423029600000 | 4571.779322 |
1423116000000 | 4573.271453 |
1423202400000 | 4545.964006 |
1423288800000 | 4545.964006 |
1423375200000 | 4545.964006 |
1423461600000 | 4529.269767 |
1423548000000 | 4507.922397 |
1423634400000 | 4481.254094 |
1423720800000 | 4528.978787 |
1423807200000 | 4597.784829 |
1423893600000 | 4597.784829 |
1423980000000 | 4597.784829 |
1424066400000 | 4588.020477 |
1424152800000 | 4580.958363 |
1424239200000 | 4590.697809 |
1424325600000 | 4587.92143 |
1424412000000 | 4585.076162 |
1424498400000 | 4585.076162 |
1424584800000 | 4585.076162 |
1424671200000 | 4575.637073 |
1424757600000 | 4592.66014 |
1424844000000 | 4605.338249 |
1424930400000 | 4609.445048 |
1425016800000 | 4588.07218 |
1425103200000 | 4588.07218 |
1425189600000 | 4588.07218 |
1425276000000 | 4581.987829 |
1425362400000 | 4560.422897 |
1425448800000 | 4526.225827 |
1425535200000 | 4524.790293 |
1425621600000 | 4498.539762 |
1425708000000 | 4498.539762 |
1425794400000 | 4498.539762 |
1425877200000 | 4448.434765 |
1425963600000 | 4378.675736 |
1426050000000 | 4377.567471 |
1426136400000 | 4399.079115 |
1426222800000 | 4364.221451 |
1426309200000 | 4364.221451 |
1426395600000 | 4364.221451 |
1426482000000 | 4381.776994 |
1426568400000 | 4414.893624 |
1426654800000 | 4462.784665 |
1426741200000 | 4495.468377 |
1426827600000 | 4517.538778 |
1426914000000 | 4517.538778 |
1427000400000 | 4517.538778 |
1427086800000 | 4543.373358 |
1427173200000 | 4547.359759 |
1427259600000 | 4535.323087 |
1427346000000 | 4478.560662 |
1427432400000 | 4464.423406 |
1427518800000 | 4464.423406 |
1427605200000 | 4464.423406 |
1427691600000 | 4507.480901 |
1427778000000 | 4526.681598 |
1427864400000 | 4561.792185 |
1427950800000 | 4607.845749 |
1428037200000 | 4611.615074 |
1428123600000 | 4611.615074 |
1428210000000 | 4611.615074 |
1428296400000 | 4658.342876 |
1428382800000 | 4661.162977 |
1428469200000 | 4739.312566 |
1428555600000 | 4781.501029 |
1428642000000 | 4797.879418 |
1428728400000 | 4797.879418 |
1428814800000 | 4797.879418 |
1428901200000 | 4827.429775 |
1428987600000 | 4804.641711 |
1429074000000 | 4809.396258 |
1429160400000 | 4871.927956 |
1429246800000 | 4813.144931 |
1429333200000 | 4813.144931 |
1429419600000 | 4813.144931 |
1429506000000 | 4784.63829 |
1429592400000 | 4839.809789 |
1429678800000 | 4858.821167 |
1429765200000 | 4885.778195 |
1429851600000 | 4932.668994 |
1429938000000 | 4932.668994 |
1430024400000 | 4932.668994 |
1430110800000 | 4957.316823 |
1430197200000 | 4965.534124 |
1430283600000 | 4923.987071 |
1430370000000 | 4861.22822 |
1430456400000 | 4854.514436 |
1430542800000 | 4854.514436 |
1430629200000 | 4854.514436 |
1430715600000 | 4863.754991 |
1430802000000 | 4853.995748 |
1430888400000 | 4824.027393 |
1430974800000 | 4786.298999 |
1431061200000 | 4834.834047 |
1431147600000 | 4834.834047 |
1431234000000 | 4834.834047 |
1431320400000 | 4833.34342 |
1431406800000 | 4802.998785 |
1431493200000 | 4825.451657 |
1431579600000 | 4837.327817 |
1431666000000 | 4877.692954 |
1431752400000 | 4877.692954 |
1431838800000 | 4877.692954 |
1431925200000 | 4851.973458 |
1432011600000 | 4856.992937 |
1432098000000 | 4846.531712 |
1432184400000 | 4846.182444 |
1432270800000 | 4870.86375 |
1432357200000 | 4870.86375 |
1432443600000 | 4870.86375 |
1432530000000 | 4863.662166 |
1432616400000 | 4823.4504 |
1432702800000 | 4796.155175 |
1432789200000 | 4743.211186 |
1432875600000 | 4707.547193 |
1432962000000 | 4707.547193 |
1433048400000 | 4707.547193 |
1433134800000 | 4713.00773 |
1433221200000 | 4715.272745 |
1433307600000 | 4699.668801 |
1433394000000 | 4672.983216 |
1433480400000 | 4652.437518 |
1433566800000 | 4652.437518 |
1433653200000 | 4652.437518 |
1433739600000 | 4627.001745 |
1433826000000 | 4600.666901 |
1433912400000 | 4636.413021 |
1433998800000 | 4635.09457 |
1434085200000 | 4653.698539 |
1434171600000 | 4653.698539 |
1434258000000 | 4653.698539 |
1434344400000 | 4604.137977 |
1434430800000 | 4587.895751 |
1434517200000 | 4604.492028 |
1434603600000 | 4634.46447 |
1434690000000 | 4614.127036 |
1434776400000 | 4614.127036 |
1434862800000 | 4614.127036 |
1434949200000 | 4668.119254 |
1435035600000 | 4687.625157 |
1435122000000 | 4698.641707 |
1435208400000 | 4671.831738 |
1435294800000 | 4631.029715 |
1435381200000 | 4631.029715 |
1435467600000 | 4631.029715 |
1435554000000 | 4537.376851 |
1435640400000 | 4599.730221 |
1435726800000 | 4595.507532 |
1435813200000 | 4592.185454 |
1435899600000 | 4561.732537 |
1435986000000 | 4561.732537 |
1436072400000 | 4561.732537 |
1436158800000 | 4459.469371 |
1436245200000 | 4396.308697 |
1436331600000 | 4272.612189 |
1436418000000 | 4349.411444 |
1436504400000 | 4412.873166 |
1436590800000 | 4412.873166 |
1436677200000 | 4412.873166 |
1436763600000 | 4464.666469 |
1436850000000 | 4452.235803 |
1436936400000 | 4431.981932 |
1437022800000 | 4458.025853 |
1437109200000 | 4469.399936 |
1437195600000 | 4469.399936 |
1437282000000 | 4469.399936 |
1437368400000 | 4439.782071 |
1437454800000 | 4465.332114 |
1437541200000 | 4427.654519 |
1437627600000 | 4395.045608 |
1437714000000 | 4333.344946 |
1437800400000 | 4333.344946 |
1437886800000 | 4333.344946 |
1437973200000 | 4241.629289 |
1438059600000 | 4223.511306 |
1438146000000 | 4265.663996 |
1438232400000 | 4239.273735 |
1438318800000 | 4263.808753 |
1438405200000 | 4263.808753 |
1438491600000 | 4263.808753 |
1438578000000 | 4215.000448 |
1438664400000 | 4234.270593 |
1438750800000 | 4236.014907 |
1438837200000 | 4196.733782 |
1438923600000 | 4199.69598 |
1439010000000 | 4199.69598 |
1439096400000 | 4199.69598 |
1439182800000 | 4217.788128 |
1439269200000 | 4159.329149 |
1439355600000 | 4068.755009 |
1439442000000 | 4093.016065 |
1439528400000 | 4080.675381 |
1439614800000 | 4080.675381 |
1439701200000 | 4080.675381 |
1439787600000 | 4045.740974 |
1439874000000 | 4011.424635 |
1439960400000 | 3968.327287 |
1440046800000 | 3909.746005 |
1440133200000 | 3819.476175 |
1440219600000 | 3819.476175 |
1440306000000 | 3819.476175 |
1440392400000 | 3642.249345 |
1440478800000 | 3722.83146 |
1440565200000 | 3719.990946 |
1440651600000 | 3847.573621 |
1440738000000 | 3868.060335 |
1440824400000 | 3868.060335 |
1440910800000 | 3868.060335 |
1440997200000 | 3854.078747 |
1441083600000 | 3765.548682 |
1441170000000 | 3757.044567 |
1441256400000 | 3782.677612 |
1441342800000 | 3716.820079 |
1441429200000 | 3716.820079 |
1441515600000 | 3716.820079 |
1441602000000 | 3674.668538 |
1441688400000 | 3723.938067 |
1441774800000 | 3815.31316 |
1441861200000 | 3779.901533 |
1441947600000 | 3773.980607 |
1442034000000 | 3773.980607 |
1442120400000 | 3773.980607 |
1442206800000 | 3785.542787 |
1442293200000 | 3791.507189 |
1442379600000 | 3881.769143 |
1442466000000 | 3898.065317 |
1442552400000 | 3893.073553 |
1442638800000 | 3893.073553 |
1442725200000 | 3893.073553 |
1442811600000 | 3825.741916 |
1442898000000 | 3783.374191 |
1442984400000 | 3702.59969 |
1443070800000 | 3674.569438 |
1443157200000 | 3693.405034 |
1443243600000 | 3693.405034 |
1443330000000 | 3693.405034 |
1443416400000 | 3646.764112 |
1443502800000 | 3627.052559 |
1443589200000 | 3706.317453 |
1443675600000 | 3727.895119 |
1443762000000 | 3788.011415 |
1443848400000 | 3788.011415 |
1443934800000 | 3788.011415 |
1444021200000 | 3869.103751 |
1444107600000 | 3896.173053 |
1444194000000 | 4006.935953 |
1444280400000 | 4003.251883 |
1444366800000 | 4059.236804 |
1444453200000 | 4059.236804 |
1444539600000 | 4059.236804 |
1444626000000 | 4087.650885 |
1444712400000 | 4027.026125 |
1444798800000 | 3997.176877 |
1444885200000 | 4086.675165 |
1444971600000 | 4096.88923 |
1445058000000 | 4096.88923 |
1445144400000 | 4096.88923 |
1445230800000 | 4103.133282 |
1445317200000 | 4090.536153 |
1445403600000 | 4055.00779 |
1445490000000 | 4063.287903 |
1445576400000 | 4131.283627 |
1445662800000 | 4131.283627 |
1445749200000 | 4131.283627 |
1445835600000 | 4134.705109 |
1445922000000 | 4131.413879 |
1446008400000 | 4129.297863 |
1446094800000 | 4066.90644 |
1446181200000 | 4089.438547 |
1446267600000 | 4089.438547 |
1446354000000 | 4089.438547 |
1446444000000 | 4109.043996 |
1446530400000 | 4153.340902 |
1446616800000 | 4196.989413 |
1446703200000 | 4180.764713 |
1446789600000 | 4119.0423 |
1446876000000 | 4119.0423 |
1446962400000 | 4119.0423 |
1447048800000 | 4076.759304 |
1447135200000 | 4036.883067 |
1447221600000 | 4031.955074 |
1447308000000 | 4032.189807 |
1447394400000 | 3957.558319 |
1447480800000 | 3957.558319 |
1447567200000 | 3957.558319 |
1447653600000 | 3940.493297 |
1447740000000 | 3983.09697 |
1447826400000 | 3985.063581 |
1447912800000 | 4049.860792 |
1447999200000 | 4086.508863 |
1448085600000 | 4086.508863 |
1448172000000 | 4086.508863 |
1448258400000 | 4081.728398 |
1448344800000 | 4067.213332 |
1448431200000 | 4054.318238 |
1448517600000 | 4063.80944 |
1448604000000 | 4007.81092 |
1448690400000 | 4007.81092 |
1448776800000 | 4007.81092 |
1448863200000 | 3974.310241 |
1448949600000 | 4024.291581 |
1449036000000 | 4008.218007 |
1449122400000 | 3990.31578 |
1449208800000 | 3969.386038 |
1449295200000 | 3969.386038 |
1449381600000 | 3969.386038 |
1449468000000 | 3947.361945 |
1449554400000 | 3890.456717 |
1449640800000 | 3889.563722 |
1449727200000 | 3864.505706 |
1449813600000 | 3774.297208 |
1449900000000 | 3774.297208 |
1449986400000 | 3774.297208 |
1450072800000 | 3764.034975 |
1450159200000 | 3811.182861 |
1450245600000 | 3870.576213 |
1450332000000 | 3898.624169 |
1450418400000 | 3852.468597 |
1450504800000 | 3852.468597 |
1450591200000 | 3852.468597 |
1450677600000 | 3858.505831 |
1450764000000 | 3881.708348 |
1450850400000 | 3922.611368 |
1450936800000 | 3924.632135 |
1451023200000 | 3925.635725 |
1451109600000 | 3925.635725 |
1451196000000 | 3925.635725 |
1451282400000 | 3899.577021 |
1451368800000 | 3908.283965 |
1451455200000 | 3860.86507 |
1451541600000 | 3869.112572 |
1451628000000 | 3869.289177 |
1451714400000 | 3869.289177 |
1451800800000 | 3869.289177 |
1451887200000 | 3730.911886 |
1451973600000 | 3739.561174 |
1452060000000 | 3687.560137 |
1452146400000 | 3574.685567 |
1452232800000 | 3573.135459 |
1452319200000 | 3573.135459 |
1452405600000 | 3573.135459 |
1452492000000 | 3495.403468 |
1452578400000 | 3509.914069 |
1452664800000 | 3521.610011 |
1452751200000 | 3510.278294 |
1452837600000 | 3432.138157 |
1452924000000 | 3432.138157 |
1453010400000 | 3432.138157 |
1453096800000 | 3411.227534 |
1453183200000 | 3466.342652 |
1453269600000 | 3362.591473 |
1453356000000 | 3353.70273 |
1453442400000 | 3459.571727 |
1453528800000 | 3459.571727 |
1453615200000 | 3459.571727 |
1453701600000 | 3476.783786 |
1453788000000 | 3439.010561 |
1453874400000 | 3474.082799 |
1453960800000 | 3495.041235 |
1454047200000 | 3593.603603 |
1454133600000 | 3593.603603 |
1454220000000 | 3593.603603 |
1454306400000 | 3587.535677 |
1454392800000 | 3510.972886 |
1454479200000 | 3476.030109 |
1454565600000 | 3563.276855 |
1454652000000 | 3549.667972 |
1454738400000 | 3549.667972 |
1454824800000 | 3549.667972 |
1454911200000 | 3516.577784 |
1454997600000 | 3499.974733 |
1455084000000 | 3505.845897 |
1455170400000 | 3421.310586 |
1455256800000 | 3421.113968 |
1455343200000 | 3421.113968 |
1455429600000 | 3421.113968 |
1455516000000 | 3486.428823 |
1455602400000 | 3536.70133 |
1455688800000 | 3564.188476 |
1455775200000 | 3610.331356 |
1455861600000 | 3586.554811 |
1455948000000 | 3586.554811 |
1456034400000 | 3586.554811 |
1456120800000 | 3637.715019 |
1456207200000 | 3605.403197 |
1456293600000 | 3571.748035 |
1456380000000 | 3558.286705 |
1456466400000 | 3583.271101 |
1456552800000 | 3583.271101 |
1456639200000 | 3583.271101 |
1456725600000 | 3590.75115 |
1456812000000 | 3658.39017 |
1456898400000 | 3729.391792 |
1456984800000 | 3773.566959 |
1457071200000 | 3828.674144 |
1457157600000 | 3828.674144 |
1457244000000 | 3828.674144 |
1457330400000 | 3850.419218 |
1457416800000 | 3803.977062 |
1457503200000 | 3809.519053 |
1457589600000 | 3817.286963 |
1457676000000 | 3873.09224 |
1457762400000 | 3873.09224 |
1457848800000 | 3873.09224 |
1457931600000 | 3883.34334 |
1458018000000 | 3823.645886 |
1458104400000 | 3838.641473 |
1458190800000 | 3950.116276 |
1458277200000 | 4004.302149 |
1458363600000 | 4004.302149 |
1458450000000 | 4004.302149 |
1458536400000 | 4018.505134 |
1458622800000 | 4024.204641 |
1458709200000 | 3980.164986 |
1458795600000 | 3945.955033 |
1458882000000 | 3939.305979 |
1458968400000 | 3939.305979 |
1459054800000 | 3939.305979 |
1459141200000 | 3947.544057 |
1459227600000 | 3961.022139 |
1459314000000 | 4054.048082 |
1459400400000 | 4066.588439 |
1459486800000 | 4020.083597 |
1459573200000 | 4020.083597 |
1459659600000 | 4020.083597 |
1459746000000 | 4020.076281 |
1459832400000 | 3953.990742 |
1459918800000 | 3942.462844 |
1460005200000 | 3935.910469 |
1460091600000 | 3968.968677 |
1460178000000 | 3968.968677 |
1460264400000 | 3968.968677 |
1460350800000 | 3998.466962 |
1460437200000 | 4034.207309 |
1460523600000 | 4111.964888 |
1460610000000 | 4123.039258 |
1460696400000 | 4130.645642 |
1460782800000 | 4130.645642 |
1460869200000 | 4130.645642 |
1460955600000 | 4109.796064 |
1461042000000 | 4152.238962 |
1461128400000 | 4138.863531 |
1461214800000 | 4159.085024 |
1461301200000 | 4119.323734 |
1461387600000 | 4119.323734 |
1461474000000 | 4119.323734 |
1461560400000 | 4084.798106 |
1461646800000 | 4097.69431 |
1461733200000 | 4098.116947 |
1461819600000 | 4103.725808 |
1461906000000 | 4084.489467 |
1461992400000 | 4084.489467 |
1462078800000 | 4084.489467 |
1462165200000 | 4062.591369 |
1462251600000 | 3988.217379 |
1462338000000 | 3954.59236 |
1462424400000 | 3943.045328 |
1462510800000 | 3925.788792 |
1462597200000 | 3925.788792 |
1462683600000 | 3925.788792 |
1462770000000 | 3897.471489 |
1462856400000 | 3930.746379 |
1462942800000 | 3930.05406 |
1463029200000 | 3916.82967 |
1463115600000 | 3864.703425 |
1463202000000 | 3864.703425 |
1463288400000 | 3864.703425 |
1463374800000 | 3889.33313 |
1463461200000 | 3908.908258 |
1463547600000 | 3874.068914 |
1463634000000 | 3819.072784 |
1463720400000 | 3844.468577 |
1463806800000 | 3844.468577 |
1463893200000 | 3844.468577 |
1463979600000 | 3859.648182 |
1464066000000 | 3874.990805 |
1464152400000 | 3911.749648 |
1464238800000 | 3931.115124 |
1464325200000 | 3966.832021 |
1464411600000 | 3966.832021 |
1464498000000 | 3966.832021 |
1464584400000 | 3964.355151 |
1464670800000 | 3969.700159 |
1464757200000 | 3955.173915 |
1464843600000 | 3970.89023 |
1464930000000 | 4003.506246 |
1465016400000 | 4003.506246 |
1465102800000 | 4003.506246 |
1465189200000 | 4044.629825 |
1465275600000 | 4097.578158 |
1465362000000 | 4129.229913 |
1465448400000 | 4103.331614 |
1465534800000 | 4032.832147 |
1465621200000 | 4032.832147 |
1465707600000 | 4032.832147 |
1465794000000 | 3965.241351 |
1465880400000 | 3942.752492 |
1465966800000 | 3972.342786 |
1466053200000 | 3936.439621 |
1466139600000 | 3960.862378 |
1466226000000 | 3960.862378 |
1466312400000 | 3960.862378 |
1466398800000 | 4036.497297 |
1466485200000 | 4059.492803 |
1466571600000 | 4081.820259 |
1466658000000 | 4114.856207 |
1466744400000 | 3971.521655 |
1466830800000 | 3971.521655 |
1466917200000 | 3971.521655 |
1467003600000 | 3919.713681 |
1467090000000 | 3980.05773 |
1467176400000 | 4068.804136 |
1467262800000 | 4131.172728 |
1467349200000 | 4154.299257 |
1467435600000 | 4154.299257 |
1467522000000 | 4154.299257 |
1467608400000 | 4173.030228 |
1467694800000 | 4112.957203 |
1467781200000 | 4053.891601 |
1467867600000 | 4095.108105 |
1467954000000 | 4107.735993 |
1468040400000 | 4107.735993 |
1468126800000 | 4107.735993 |
1468213200000 | 4196.942488 |
1468299600000 | 4238.633189 |
1468386000000 | 4240.852544 |
1468472400000 | 4287.763785 |
1468558800000 | 4295.749478 |
1468645200000 | 4295.749478 |
1468731600000 | 4295.749478 |
1468818000000 | 4313.035524 |
1468904400000 | 4302.094388 |
1468990800000 | 4317.950886 |
1469077200000 | 4319.785439 |
1469163600000 | 4309.321128 |
1469250000000 | 4309.321128 |
1469336400000 | 4309.321128 |
1469422800000 | 4302.934353 |
1469509200000 | 4311.333918 |
1469595600000 | 4325.986657 |
1469682000000 | 4327.198639 |
1469768400000 | 4308.256036 |
1469854800000 | 4308.256036 |
1469941200000 | 4308.256036 |
1470027600000 | 4353.840766 |
1470114000000 | 4325.699277 |
1470200400000 | 4287.309305 |
1470286800000 | 4324.599456 |
1470373200000 | 4372.783176 |
1470459600000 | 4372.783176 |
1470546000000 | 4372.783176 |
1470632400000 | 4425.3934 |
1470718800000 | 4446.97846 |
1470805200000 | 4466.25193 |
1470891600000 | 4504.217778 |
1470978000000 | 4531.013011 |
1471064400000 | 4531.013011 |
1471150800000 | 4531.013011 |
1471237200000 | 4564.529771 |
1471323600000 | 4564.358707 |
1471410000000 | 4541.192313 |
1471496400000 | 4576.259661 |
1471582800000 | 4551.443862 |
1471669200000 | 4551.443862 |
1471755600000 | 4551.443862 |
1471842000000 | 4523.680159 |
1471928400000 | 4535.89008 |
1472014800000 | 4482.673764 |
1472101200000 | 4490.185213 |
1472187600000 | 4508.959828 |
1472274000000 | 4508.959828 |
1472360400000 | 4508.959828 |
1472446800000 | 4484.659649 |
1472533200000 | 4497.440413 |
1472619600000 | 4476.388435 |
1472706000000 | 4475.148089 |
1472792400000 | 4524.596349 |
1472878800000 | 4524.596349 |
1472965200000 | 4524.596349 |
1473051600000 | 4573.621805 |
1473138000000 | 4651.658958 |
1473224400000 | 4664.473982 |
1473310800000 | 4669.491474 |
1473397200000 | 4576.216188 |
1473483600000 | 4576.216188 |
1473570000000 | 4576.216188 |
1473656400000 | 4491.325943 |
1473742800000 | 4465.926584 |
1473829200000 | 4465.223418 |
1473915600000 | 4490.094214 |
1474002000000 | 4471.417004 |
1474088400000 | 4471.417004 |
1474174800000 | 4471.417004 |
1474261200000 | 4533.161921 |
1474347600000 | 4533.396636 |
1474434000000 | 4581.844279 |
1474520400000 | 4659.591836 |
1474606800000 | 4637.109987 |
1474693200000 | 4637.109987 |
1474779600000 | 4637.109987 |
1474866000000 | 4572.924001 |
1474952400000 | 4606.004954 |
1475038800000 | 4614.537775 |
1475125200000 | 4619.3973 |
1475211600000 | 4570.97925 |
1475298000000 | 4570.97925 |
1475384400000 | 4570.97925 |
1475470800000 | 4609.678148 |
1475557200000 | 4628.787313 |
1475643600000 | 4636.54741 |
1475730000000 | 4649.741232 |
1475816400000 | 4638.419832 |
1475902800000 | 4638.419832 |
1475989200000 | 4638.419832 |
1476075600000 | 4664.383944 |
1476162000000 | 4587.278914 |
1476248400000 | 4569.344711 |
1476334800000 | 4512.950173 |
1476421200000 | 4544.210231 |
1476507600000 | 4544.210231 |
1476594000000 | 4544.210231 |
1476680400000 | 4538.839514 |
1476766800000 | 4603.983747 |
1476853200000 | 4628.873897 |
1476939600000 | 4630.333535 |
1477026000000 | 4624.843591 |
1477112400000 | 4624.843591 |
1477198800000 | 4624.843591 |
1477285200000 | 4666.977497 |
1477371600000 | 4665.56779 |
1477458000000 | 4625.435334 |
1477544400000 | 4594.915898 |
1477630800000 | 4581.579312 |
1477717200000 | 4581.579312 |
1477803600000 | 4581.579312 |
1477890000000 | 4584.440822 |
1477976400000 | 4569.292488 |
1478062800000 | 4504.234006 |
1478149200000 | 4477.622429 |
1478235600000 | 4456.242085 |
1478322000000 | 4456.242085 |
1478408400000 | 4456.242085 |
1478498400000 | 4541.595905 |
1478584800000 | 4574.514866 |
1478671200000 | 4463.395056 |
1478757600000 | 4433.022317 |
1478844000000 | 4302.987653 |
1478930400000 | 4302.987653 |
1479016800000 | 4302.987653 |
1479103200000 | 4242.057223 |
1479189600000 | 4273.958744 |
1479276000000 | 4296.993569 |
1479362400000 | 4301.416299 |
1479448800000 | 4284.08923 |
1479535200000 | 4284.08923 |
1479621600000 | 4284.08923 |
1479708000000 | 4310.540365 |
1479794400000 | 4355.658779 |
1479880800000 | 4346.916083 |
1479967200000 | 4331.03405 |
1480053600000 | 4344.99094 |
1480140000000 | 4344.99094 |
1480226400000 | 4344.99094 |
1480312800000 | 4383.751243 |
1480399200000 | 4362.498703 |
1480485600000 | 4378.190078 |
1480572000000 | 4347.004842 |
1480658400000 | 4326.492985 |
1480744800000 | 4326.492985 |
1480831200000 | 4326.492985 |
1480917600000 | 4335.386595 |
1481004000000 | 4370.962687 |
1481090400000 | 4406.098239 |
1481176800000 | 4454.064444 |
1481263200000 | 4452.046428 |
1481349600000 | 4452.046428 |
1481436000000 | 4452.046428 |
1481522400000 | 4423.059207 |
1481608800000 | 4445.876589 |
1481695200000 | 4422.4695 |
1481781600000 | 4346.882082 |
1481868000000 | 4332.495327 |
1481954400000 | 4332.495327 |
1482040800000 | 4332.495327 |
1482127200000 | 4304.903844 |
1482213600000 | 4310.160607 |
1482300000000 | 4312.378365 |
1482386400000 | 4266.048086 |
1482472800000 | 4261.774936 |
1482559200000 | 4261.774936 |
1482645600000 | 4261.774936 |
1482732000000 | 4270.141771 |
1482818400000 | 4278.528413 |
1482904800000 | 4319.905939 |
1482991200000 | 4352.708671 |
1483077600000 | 4368.996942 |
1483164000000 | 4368.996942 |
1483250400000 | 4368.996942 |
1483336800000 | 4365.895372 |
1483423200000 | 4402.912762 |
1483509600000 | 4417.46985 |
1483596000000 | 4478.108272 |
1483682400000 | 4476.220154 |
1483768800000 | 4476.220154 |
1483855200000 | 4476.220154 |
1483941600000 | 4470.805131 |
1484028000000 | 4513.198925 |
1484114400000 | 4519.068771 |
1484200800000 | 4563.251141 |
1484287200000 | 4560.619604 |
1484373600000 | 4560.619604 |
1484460000000 | 4560.619604 |
1484546400000 | 4525.069065 |
1484632800000 | 4552.692693 |
1484719200000 | 4566.596999 |
1484805600000 | 4551.025245 |
1484892000000 | 4550.10347 |
1484978400000 | 4550.10347 |
1485064800000 | 4550.10347 |
1485151200000 | 4596.803755 |
1485237600000 | 4641.570225 |
1485324000000 | 4665.812506 |
1485410400000 | 4680.873284 |
1485496800000 | 4677.745 |
1485583200000 | 4677.745 |
1485669600000 | 4677.745 |
1485756000000 | 4656.308347 |
1485842400000 | 4645.240344 |
1485928800000 | 4660.133338 |
1486015200000 | 4666.80237 |
1486101600000 | 4684.687465 |
1486188000000 | 4684.687465 |
1486274400000 | 4684.687465 |
1486360800000 | 4699.295121 |
1486447200000 | 4684.299056 |
1486533600000 | 4698.215756 |
1486620000000 | 4713.489716 |
1486706400000 | 4737.696911 |
1486792800000 | 4737.696911 |
1486879200000 | 4737.696911 |
1486965600000 | 4769.235401 |
1487052000000 | 4756.419184 |
1487138400000 | 4800.848936 |
1487224800000 | 4821.199023 |
1487311200000 | 4785.939313 |
1487397600000 | 4785.939313 |
1487484000000 | 4785.939313 |
1487570400000 | 4810.650173 |
1487656800000 | 4826.98223 |
1487743200000 | 4855.3344 |
1487829600000 | 4854.720142 |
1487916000000 | 4809.523484 |
1488002400000 | 4809.523484 |
1488088800000 | 4809.523484 |
1488175200000 | 4792.73649 |
1488261600000 | 4770.570187 |
1488348000000 | 4787.267724 |
1488434400000 | 4771.394429 |
1488520800000 | 4748.4683 |
1488607200000 | 4748.4683 |
1488693600000 | 4748.4683 |
1488780000000 | 4759.666855 |
1488866400000 | 4770.280969 |
1488952800000 | 4765.529242 |
1489039200000 | 4705.377032 |
1489125600000 | 4718.171892 |
1489212000000 | 4718.171892 |
1489298400000 | 4718.171892 |
1489381200000 | 4788.758434 |
1489467600000 | 4782.904558 |
1489554000000 | 4803.393033 |
1489640400000 | 4904.912899 |
1489726800000 | 4916.325353 |
1489813200000 | 4916.325353 |
1489899600000 | 4916.325353 |
1489986000000 | 4959.124858 |
1490072400000 | 4952.647267 |
1490158800000 | 4926.281013 |
1490245200000 | 4933.069707 |
1490331600000 | 4935.553748 |
1490418000000 | 4935.553748 |
1490504400000 | 4935.553748 |
1490590800000 | 4922.835933 |
1490677200000 | 4947.180568 |
1490763600000 | 4959.625289 |
1490850000000 | 4946.330844 |
1490936400000 | 4885.087824 |
1491022800000 | 4885.087824 |
1491109200000 | 4885.087824 |
1491195600000 | 4917.160955 |
1491282000000 | 4918.739137 |
1491368400000 | 4937.39604 |
1491454800000 | 4908.944276 |
1491541200000 | 4903.739542 |
1491627600000 | 4903.739542 |
1491714000000 | 4903.739542 |
1491800400000 | 4900.506629 |
1491886800000 | 4871.945985 |
1491973200000 | 4895.409338 |
1492059600000 | 4913.690592 |
1492146000000 | 4902.057351 |
1492232400000 | 4902.057351 |
1492318800000 | 4902.057351 |
1492405200000 | 4918.577392 |
1492491600000 | 4886.11727 |
1492578000000 | 4858.880429 |
1492664400000 | 4894.605877 |
1492750800000 | 4912.629624 |
1492837200000 | 4912.629624 |
1492923600000 | 4912.629624 |
1493010000000 | 4964.837077 |
1493096400000 | 5025.448033 |
1493182800000 | 5017.044163 |
1493269200000 | 5004.233231 |
1493355600000 | 5000.658877 |
1493442000000 | 5000.658877 |
1493528400000 | 5000.658877 |
1493614800000 | 5012.162353 |
1493701200000 | 5054.861648 |
1493787600000 | 5040.302544 |
1493874000000 | 5011.586377 |
1493960400000 | 5005.294594 |
1494046800000 | 5005.294594 |
1494133200000 | 5005.294594 |
1494219600000 | 5043.132784 |
1494306000000 | 5088.451057 |
1494392400000 | 5108.525901 |
1494478800000 | 5130.550067 |
1494565200000 | 5148.226666 |
1494651600000 | 5148.226666 |
1494738000000 | 5148.226666 |
1494824400000 | 5194.309989 |
1494910800000 | 5217.990265 |
1494997200000 | 5175.79384 |
1495083600000 | 5087.351194 |
1495170000000 | 5128.559568 |
1495256400000 | 5128.559568 |
1495342800000 | 5128.559568 |
1495429200000 | 5176.858995 |
1495515600000 | 5182.605394 |
1495602000000 | 5186.412709 |
1495688400000 | 5237.093478 |
1495774800000 | 5244.515519 |
1495861200000 | 5244.515519 |
1495947600000 | 5244.515519 |
1496034000000 | 5235.773431 |
1496120400000 | 5215.947679 |
1496206800000 | 5177.374411 |
1496293200000 | 5197.990607 |
1496379600000 | 5228.399116 |
1496466000000 | 5228.399116 |
1496552400000 | 5228.399116 |
1496638800000 | 5240.932595 |
1496725200000 | 5236.564876 |
1496811600000 | 5233.458633 |
1496898000000 | 5289.504443 |
1496984400000 | 5275.382604 |
1497070800000 | 5275.382604 |
1497157200000 | 5275.382604 |
1497243600000 | 5225.305827 |
1497330000000 | 5226.406817 |
1497416400000 | 5239.80013 |
1497502800000 | 5184.726768 |
1497589200000 | 5180.902845 |
1497675600000 | 5180.902845 |
1497762000000 | 5180.902845 |
1497848400000 | 5248.146849 |
1497934800000 | 5231.538258 |
1498021200000 | 5234.96928 |
1498107600000 | 5250.513367 |
1498194000000 | 5271.197883 |
1498280400000 | 5271.197883 |
1498366800000 | 5271.197883 |
1498453200000 | 5319.39124 |
1498539600000 | 5301.734572 |
1498626000000 | 5290.658092 |
1498712400000 | 5289.594118 |
1498798800000 | 5268.610741 |
1498885200000 | 5268.610741 |
1498971600000 | 5268.610741 |
1499058000000 | 5289.833917 |
1499144400000 | 5248.785609 |
1499230800000 | 5275.948871 |
1499317200000 | 5253.133107 |
1499403600000 | 5236.151066 |
1499490000000 | 5236.151066 |
1499576400000 | 5236.151066 |
1499662800000 | 5273.176405 |
1499749200000 | 5332.610261 |
1499835600000 | 5405.172849 |
1499922000000 | 5459.955772 |
1500008400000 | 5499.688732 |
1500094800000 | 5499.688732 |
1500181200000 | 5499.688732 |
1500267600000 | 5513.042266 |
1500354000000 | 5534.781594 |
1500440400000 | 5572.994747 |
1500526800000 | 5566.534317 |
1500613200000 | 5560.941354 |
1500699600000 | 5560.941354 |
1500786000000 | 5560.941354 |
1500872400000 | 5585.714575 |
1500958800000 | 5577.624769 |
1501045200000 | 5592.243759 |
1501131600000 | 5618.151597 |
1501218000000 | 5599.408125 |
1501304400000 | 5599.408125 |
1501390800000 | 5599.408125 |
1501477200000 | 5614.761727 |
1501563600000 | 5630.131722 |
1501650000000 | 5625.486643 |
1501736400000 | 5603.561419 |
1501822800000 | 5616.140915 |
1501909200000 | 5616.140915 |
1501995600000 | 5616.140915 |
1502082000000 | 5675.53519 |
1502168400000 | 5690.146204 |
1502254800000 | 5647.430835 |
1502341200000 | 5566.943332 |
1502427600000 | 5500.429802 |
1502514000000 | 5500.429802 |
1502600400000 | 5500.429802 |
1502686800000 | 5563.929349 |
1502773200000 | 5566.672521 |
1502859600000 | 5611.261388 |
1502946000000 | 5627.922716 |
1503032400000 | 5615.457871 |
1503118800000 | 5615.457871 |
1503205200000 | 5615.457871 |
1503291600000 | 5649.594704 |
1503378000000 | 5704.163781 |
1503464400000 | 5721.733184 |
1503550800000 | 5758.693678 |
1503637200000 | 5768.533149 |
1503723600000 | 5768.533149 |
1503810000000 | 5768.533149 |
1503896400000 | 5751.087492 |
1503982800000 | 5734.770308 |
1504069200000 | 5778.294159 |
1504155600000 | 5781.698568 |
1504242000000 | 5797.168849 |
1504328400000 | 5797.168849 |
1504414800000 | 5797.168849 |
1504501200000 | 5761.102455 |
1504587600000 | 5760.800405 |
1504674000000 | 5756.47644 |
1504760400000 | 5795.996187 |
1504846800000 | 5795.410914 |
1504933200000 | 5795.410914 |
1505019600000 | 5795.410914 |
1505106000000 | 5852.458741 |
1505192400000 | 5874.030462 |
1505278800000 | 5870.78631 |
1505365200000 | 5868.141805 |
1505451600000 | 5877.622463 |
1505538000000 | 5877.622463 |
1505624400000 | 5877.622463 |
1505710800000 | 5936.560165 |
1505797200000 | 5919.108645 |
1505883600000 | 5927.761047 |
1505970000000 | 5912.718241 |
1506056400000 | 5893.075278 |
1506142800000 | 5893.075278 |
1506229200000 | 5893.075278 |
1506315600000 | 5801.516077 |
1506402000000 | 5753.264008 |
1506488400000 | 5762.348004 |
1506574800000 | 5730.119458 |
1506661200000 | 5782.90604 |
1506747600000 | 5782.90604 |
1506834000000 | 5782.90604 |
1506920400000 | 5790.743392 |
1507006800000 | 5882.477072 |
1507093200000 | 5903.447326 |
1507179600000 | 5912.063269 |
1507266000000 | 5912.47045 |
1507352400000 | 5912.47045 |
1507438800000 | 5912.47045 |
1507525200000 | 5903.769431 |
1507611600000 | 5968.923029 |
1507698000000 | 5999.925965 |
1507784400000 | 6005.245245 |
1507870800000 | 6024.053528 |
1507957200000 | 6024.053528 |
1508043600000 | 6024.053528 |
1508130000000 | 6053.416156 |
1508216400000 | 6008.057986 |
1508302800000 | 6031.099366 |
1508389200000 | 5970.774192 |
1508475600000 | 5983.056796 |
1508562000000 | 5983.056796 |
1508648400000 | 5983.056796 |
1508734800000 | 5951.054252 |
1508821200000 | 5933.396312 |
1508907600000 | 5924.868216 |
1508994000000 | 5890.1795 |
1509080400000 | 5922.371472 |
1509166800000 | 5922.371472 |
1509253200000 | 5922.371472 |
1509339600000 | 5961.497527 |
1509426000000 | 5988.964573 |
1509512400000 | 6042.300279 |
1509598800000 | 6032.287145 |
1509685200000 | 6018.271318 |
1509771600000 | 6018.271318 |
1509858000000 | 6018.271318 |
1509948000000 | 6065.305117 |
1510034400000 | 6095.112771 |
1510120800000 | 6091.442819 |
1510207200000 | 6086.885653 |
1510293600000 | 6063.434698 |
1510380000000 | 6063.434698 |
1510466400000 | 6063.434698 |
1510552800000 | 6041.366593 |
1510639200000 | 6005.711035 |
1510725600000 | 5966.037443 |
1510812000000 | 6047.355625 |
1510898400000 | 6107.079825 |
1510984800000 | 6107.079825 |
1511071200000 | 6107.079825 |
1511157600000 | 6109.985679 |
1511244000000 | 6195.350216 |
1511330400000 | 6221.788063 |
1511416800000 | 6189.985363 |
1511503200000 | 6203.643751 |
1511589600000 | 6203.643751 |
1511676000000 | 6203.643751 |
1511762400000 | 6138.770312 |
1511848800000 | 6144.108723 |
1511935200000 | 6094.482427 |
1512021600000 | 5986.490476 |
1512108000000 | 5957.343829 |
1512194400000 | 5957.343829 |
1512280800000 | 5957.343829 |
1512367200000 | 5977.2411 |
1512453600000 | 5951.812913 |
1512540000000 | 5884.717322 |
1512626400000 | 5889.677396 |
1512712800000 | 5951.990573 |
1512799200000 | 5951.990573 |
1512885600000 | 5951.990573 |
1512972000000 | 5999.091344 |
1513058400000 | 5947.68576 |
1513144800000 | 5988.987827 |
1513231200000 | 5987.320354 |
1513317600000 | 5968.477231 |
1513404000000 | 5968.477231 |
1513490400000 | 5968.477231 |
1513576800000 | 6034.407589 |
1513663200000 | 6037.929655 |
1513749600000 | 6044.151638 |
1513836000000 | 6064.56094 |
1513922400000 | 6100.126202 |
1514008800000 | 6100.126202 |
1514095200000 | 6100.126202 |
1514181600000 | 6100.359791 |
1514268000000 | 6078.128202 |
1514354400000 | 6117.940599 |
1514440800000 | 6161.783454 |
1514527200000 | 6181.25747 |
1514613600000 | 6181.25747 |
1514700000000 | 6181.25747 |
1514786400000 | 6180.976334 |
1514872800000 | 6322.544317 |
1514959200000 | 6354.507568 |
1515045600000 | 6398.117944 |
1515132000000 | 6450.94346 |
1515218400000 | 6450.94346 |
1515304800000 | 6450.94346 |
1515391200000 | 6472.230594 |
1515477600000 | 6472.016694 |
1515564000000 | 6429.067645 |
1515650400000 | 6421.171785 |
1515736800000 | 6477.014588 |
1515823200000 | 6477.014588 |
1515909600000 | 6477.014588 |
1515996000000 | 6485.78397 |
1516082400000 | 6528.209107 |
1516168800000 | 6561.012364 |
1516255200000 | 6590.418817 |
1516341600000 | 6621.758319 |
1516428000000 | 6621.758319 |
1516514400000 | 6621.758319 |
1516600800000 | 6650.192633 |
1516687200000 | 6739.365149 |
1516773600000 | 6774.455656 |
1516860000000 | 6801.101414 |
1516946400000 | 6876.38027 |
1517032800000 | 6876.38027 |
1517119200000 | 6876.38027 |
1517205600000 | 6835.218457 |
1517292000000 | 6711.925086 |
1517378400000 | 6763.744084 |
1517464800000 | 6715.166222 |
1517551200000 | 6617.833291 |
1517637600000 | 6617.833291 |
1517724000000 | 6617.833291 |
1517810400000 | 6492.420546 |
1517896800000 | 6335.176564 |
1517983200000 | 6304.020707 |
1518069600000 | 6219.427164 |
1518156000000 | 6127.476226 |
1518242400000 | 6127.476226 |
1518328800000 | 6127.476226 |
1518415200000 | 6186.219768 |
1518501600000 | 6258.19311 |
1518588000000 | 6390.660227 |
1518674400000 | 6490.037176 |
1518760800000 | 6471.253553 |
1518847200000 | 6471.253553 |
1518933600000 | 6471.253553 |
1519020000000 | 6474.446527 |
1519106400000 | 6450.97586 |
1519192800000 | 6534.228134 |
1519279200000 | 6490.741891 |
1519365600000 | 6578.05371 |
1519452000000 | 6578.05371 |
1519538400000 | 6578.05371 |
1519624800000 | 6599.892008 |
1519711200000 | 6535.170735 |
1519797600000 | 6447.23271 |
1519884000000 | 6424.348508 |
1519970400000 | 6358.483614 |
1520056800000 | 6358.483614 |
1520143200000 | 6358.483614 |
1520229600000 | 6332.276493 |
1520316000000 | 6452.972075 |
1520402400000 | 6440.18689 |
1520488800000 | 6469.679285 |
1520575200000 | 6544.300018 |
1520661600000 | 6544.300018 |
1520748000000 | 6544.300018 |
1520830800000 | 6622.043187 |
1520917200000 | 6621.51273 |
1521003600000 | 6610.6703 |
1521090000000 | 6613.491765 |
1521176400000 | 6600.058757 |
1521262800000 | 6600.058757 |
1521349200000 | 6600.058757 |
1521435600000 | 6542.058729 |
1521522000000 | 6583.635951 |
1521608400000 | 6572.233665 |
1521694800000 | 6466.180604 |
1521781200000 | 6326.778978 |
1521867600000 | 6326.778978 |
1521954000000 | 6326.778978 |
1522040400000 | 6403.634212 |
1522126800000 | 6392.924869 |
1522213200000 | 6264.353743 |
1522299600000 | 6310.48822 |
1522386000000 | 6318.047276 |
1522472400000 | 6318.047276 |
1522558800000 | 6318.047276 |
1522645200000 | 6286.138676 |
1522731600000 | 6282.258489 |
1522818000000 | 6209.451721 |
1522904400000 | 6259.542717 |
1522990800000 | 6223.708273 |
1523077200000 | 6223.708273 |
1523163600000 | 6223.708273 |
1523250000000 | 6243.368197 |
1523336400000 | 6333.929245 |
1523422800000 | 6335.204485 |
1523509200000 | 6341.811431 |
1523595600000 | 6291.155716 |
1523682000000 | 6291.155716 |
1523768400000 | 6291.155716 |
1523854800000 | 6262.382299 |
1523941200000 | 6274.436903 |
1524027600000 | 6344.271319 |
1524114000000 | 6390.319124 |
1524200400000 | 6295.282492 |
1524286800000 | 6295.282492 |
1524373200000 | 6295.282492 |
1524459600000 | 6231.963876 |
1524546000000 | 6205.884298 |
1524632400000 | 6125.941168 |
1524718800000 | 6155.826369 |
1524805200000 | 6223.449131 |
1524891600000 | 6223.449131 |
1524978000000 | 6223.449131 |
1525064400000 | 6270.96672 |
1525150800000 | 6265.185017 |
1525237200000 | 6219.815404 |
1525323600000 | 6151.724205 |
1525410000000 | 6166.636984 |
1525496400000 | 6166.636984 |
1525582800000 | 6166.636984 |
1525669200000 | 6200.901017 |
1525755600000 | 6229.221584 |
1525842000000 | 6234.87292 |
1525928400000 | 6307.868885 |
1526014800000 | 6347.029923 |
1526101200000 | 6347.029923 |
1526187600000 | 6347.029923 |
1526274000000 | 6386.16437 |
1526360400000 | 6280.691572 |
1526446800000 | 6314.371878 |
1526533200000 | 6256.761191 |
1526619600000 | 6223.370504 |
1526706000000 | 6223.370504 |
1526792400000 | 6223.370504 |
1526878800000 | 6223.924692 |
1526965200000 | 6241.34954 |
1527051600000 | 6206.011948 |
1527138000000 | 6211.4547 |
1527224400000 | 6224.472321 |
1527310800000 | 6224.472321 |
1527397200000 | 6224.472321 |
1527483600000 | 6218.832613 |
1527570000000 | 6162.158963 |
1527656400000 | 6097.319185 |
1527742800000 | 6136.086938 |
1527829200000 | 6202.499416 |
1527915600000 | 6202.499416 |
1528002000000 | 6202.499416 |
1528088400000 | 6306.205745 |
1528174800000 | 6298.892743 |
1528261200000 | 6332.908809 |
1528347600000 | 6318.968974 |
1528434000000 | 6242.681089 |
1528520400000 | 6242.681089 |
1528606800000 | 6242.681089 |
1528693200000 | 6267.159556 |
1528779600000 | 6285.715661 |
1528866000000 | 6252.284653 |
1528952400000 | 6217.192314 |
1529038800000 | 6148.478752 |
1529125200000 | 6148.478752 |
1529211600000 | 6148.478752 |
1529298000000 | 6115.417588 |
1529384400000 | 5997.888427 |
1529470800000 | 6048.594537 |
1529557200000 | 5964.443916 |
1529643600000 | 6000.382774 |
1529730000000 | 6000.382774 |
1529816400000 | 6000.382774 |
1529902800000 | 5888.660739 |
1529989200000 | 5874.212955 |
1530075600000 | 5777.395099 |
1530162000000 | 5775.882794 |
1530248400000 | 5884.467089 |
1530334800000 | 5884.467089 |
1530421200000 | 5884.467089 |
1530507600000 | 5842.143501 |
1530594000000 | 5830.15016 |
1530680400000 | 5820.671146 |
1530766800000 | 5827.129522 |
1530853200000 | 5866.902608 |
1530939600000 | 5866.902608 |
1531026000000 | 5866.902608 |
1531112400000 | 5962.870685 |
1531198800000 | 5959.868273 |
1531285200000 | 5885.914934 |
1531371600000 | 5927.206523 |
1531458000000 | 5947.114112 |
1531544400000 | 5947.114112 |
1531630800000 | 5947.114112 |
1531717200000 | 5926.803641 |
1531803600000 | 5933.646379 |
1531890000000 | 5924.683207 |
1531976400000 | 5877.723443 |
1532062800000 | 5938.585019 |
1532149200000 | 5938.585019 |
1532235600000 | 5938.585019 |
1532322000000 | 5927.581286 |
1532408400000 | 5986.373773 |
1532494800000 | 6061.672195 |
1532581200000 | 6046.692094 |
1532667600000 | 6047.037358 |
1532754000000 | 6047.037358 |
1532840400000 | 6047.037358 |
1532926800000 | 6013.309346 |
1533013200000 | 5996.398689 |
1533099600000 | 5987.697828 |
1533186000000 | 5884.361087 |
1533272400000 | 5915.023314 |
1533358800000 | 5915.023314 |
1533445200000 | 5915.023314 |
1533531600000 | 5898.628744 |
1533618000000 | 5948.867582 |
1533704400000 | 5939.835481 |
1533790800000 | 5934.864316 |
1533877200000 | 5849.21491 |
1533963600000 | 5849.21491 |
1534050000000 | 5849.21491 |
1534136400000 | 5752.412137 |
1534222800000 | 5723.972442 |
1534309200000 | 5606.726813 |
1534395600000 | 5605.035797 |
1534482000000 | 5615.723419 |
1534568400000 | 5615.723419 |
1534654800000 | 5615.723419 |
1534741200000 | 5680.795732 |
1534827600000 | 5732.821088 |
1534914000000 | 5774.93486 |
1535000400000 | 5743.946288 |
1535086800000 | 5760.394463 |
1535173200000 | 5760.394463 |
1535259600000 | 5760.394463 |
1535346000000 | 5880.874372 |
1535432400000 | 5873.609779 |
1535518800000 | 5877.826391 |
1535605200000 | 5797.906304 |
1535691600000 | 5787.450913 |
1535778000000 | 5787.450913 |
1535864400000 | 5787.450913 |
1535950800000 | 5745.731533 |
1536037200000 | 5696.618742 |
1536123600000 | 5582.301334 |
1536210000000 | 5557.743019 |
1536296400000 | 5586.787108 |
1536382800000 | 5586.787108 |
1536469200000 | 5586.787108 |
1536555600000 | 5518.663747 |
1536642000000 | 5483.56814 |
1536728400000 | 5496.797252 |
1536814800000 | 5580.50963 |
1536901200000 | 5624.369737 |
1536987600000 | 5624.369737 |
1537074000000 | 5624.369737 |
1537160400000 | 5553.903505 |
1537246800000 | 5567.639846 |
1537333200000 | 5652.686251 |
1537419600000 | 5697.222636 |
1537506000000 | 5766.766666 |
1537592400000 | 5766.766666 |
1537678800000 | 5766.766666 |
1537765200000 | 5714.625301 |
1537851600000 | 5714.306629 |
1537938000000 | 5746.996794 |
1538024400000 | 5778.850359 |
1538110800000 | 5757.047786 |
1538197200000 | 5757.047786 |
1538283600000 | 5757.047786 |
1538370000000 | 5741.114712 |
1538456400000 | 5665.143097 |
1538542800000 | 5692.13427 |
1538629200000 | 5552.706228 |
1538715600000 | 5510.835039 |
1538802000000 | 5510.835039 |
1538888400000 | 5510.835039 |
1538974800000 | 5486.609833 |
1539061200000 | 5470.757673 |
1539147600000 | 5387.477535 |
1539234000000 | 5241.751613 |
1539320400000 | 5392.052505 |
1539406800000 | 5392.052505 |
1539493200000 | 5392.052505 |
1539579600000 | 5338.636331 |
1539666000000 | 5420.45262 |
1539752400000 | 5406.557437 |
1539838800000 | 5314.99054 |
1539925200000 | 5328.395151 |
1540011600000 | 5328.395151 |
1540098000000 | 5328.395151 |
1540184400000 | 5412.719029 |
1540270800000 | 5290.970826 |
1540357200000 | 5215.354648 |
1540443600000 | 5215.963532 |
1540530000000 | 5174.513282 |
1540616400000 | 5174.513282 |
1540702800000 | 5174.513282 |
1540789200000 | 5110.533161 |
1540875600000 | 5131.990521 |
1540962000000 | 5246.252745 |
1541048400000 | 5364.04866 |
1541134800000 | 5478.875891 |
1541221200000 | 5478.875891 |
1541307600000 | 5478.875891 |
1541397600000 | 5449.87091 |
1541484000000 | 5454.365317 |
1541570400000 | 5493.569314 |
1541656800000 | 5450.93715 |
1541743200000 | 5340.836479 |
1541829600000 | 5340.836479 |
1541916000000 | 5340.836479 |
1542002400000 | 5282.786109 |
1542088800000 | 5290.124999 |
1542175200000 | 5314.556751 |
1542261600000 | 5398.179217 |
1542348000000 | 5420.038817 |
1542434400000 | 5420.038817 |
1542520800000 | 5420.038817 |
1542607200000 | 5407.611566 |
1542693600000 | 5317.683124 |
1542780000000 | 5342.434398 |
1542866400000 | 5347.411099 |
1542952800000 | 5309.574796 |
1543039200000 | 5309.574796 |
1543125600000 | 5309.574796 |
1543212000000 | 5365.040923 |
1543298400000 | 5385.44765 |
1543384800000 | 5466.632472 |
1543471200000 | 5475.436958 |
1543557600000 | 5468.333307 |
1543644000000 | 5468.333307 |
1543730400000 | 5468.333307 |
1543816800000 | 5604.492988 |
1543903200000 | 5569.308111 |
1543989600000 | 5504.693459 |
1544076000000 | 5382.586753 |
1544162400000 | 5378.726529 |
1544248800000 | 5378.726529 |
1544335200000 | 5378.726529 |
1544421600000 | 5276.437466 |
1544508000000 | 5292.890479 |
1544594400000 | 5369.110917 |
1544680800000 | 5397.952103 |
1544767200000 | 5318.505164 |
1544853600000 | 5318.505164 |
1544940000000 | 5318.505164 |
1545026400000 | 5278.087793 |
1545112800000 | 5237.675484 |
1545199200000 | 5242.761068 |
1545285600000 | 5193.883393 |
1545372000000 | 5190.104147 |
1545458400000 | 5190.104147 |
1545544800000 | 5190.104147 |
1545631200000 | 5168.000064 |
1545717600000 | 5156.026482 |
1545804000000 | 5181.904354 |
1545890400000 | 5199.550519 |
1545976800000 | 5252.431521 |
1546063200000 | 5252.431521 |
1546149600000 | 5252.431521 |
1546236000000 | 5262.377208 |
1546322400000 | 5262.329508 |
1546408800000 | 5212.800842 |
1546495200000 | 5165.694498 |
1546581600000 | 5277.575827 |
1546668000000 | 5277.575827 |
1546754400000 | 5277.575827 |
1546840800000 | 5351.958499 |
1546927200000 | 5352.340474 |
1547013600000 | 5472.255956 |
1547100000000 | 5491.296562 |
1547186400000 | 5505.094625 |
1547272800000 | 5505.094625 |
1547359200000 | 5505.094625 |
1547445600000 | 5447.858719 |
1547532000000 | 5514.638393 |
1547618400000 | 5547.27003 |
1547704800000 | 5550.297351 |
1547791200000 | 5605.705253 |
1547877600000 | 5605.705253 |
1547964000000 | 5605.705253 |
1548050400000 | 5609.40518 |
1548136800000 | 5547.449219 |
1548223200000 | 5551.702659 |
1548309600000 | 5601.854772 |
1548396000000 | 5688.459411 |
1548482400000 | 5688.459411 |
1548568800000 | 5688.459411 |
1548655200000 | 5662.288871 |
1548741600000 | 5665.596007 |
1548828000000 | 5731.818667 |
1548914400000 | 5804.371368 |
1549000800000 | 5800.702879 |
1549087200000 | 5800.702879 |
1549173600000 | 5800.702879 |
1549260000000 | 5791.775461 |
1549346400000 | 5822.660469 |
1549432800000 | 5793.948113 |
1549519200000 | 5742.570675 |
1549605600000 | 5716.757985 |
1549692000000 | 5716.757985 |
1549778400000 | 5716.757985 |
1549864800000 | 5726.109506 |
1549951200000 | 5770.521613 |
1550037600000 | 5774.355756 |
1550124000000 | 5769.86018 |
1550210400000 | 5714.127081 |
1550296800000 | 5714.127081 |
1550383200000 | 5714.127081 |
1550469600000 | 5749.195088 |
1550556000000 | 5762.704753 |
1550642400000 | 5822.324727 |
1550728800000 | 5832.598741 |
1550815200000 | 5895.33027 |
1550901600000 | 5895.33027 |
1550988000000 | 5895.33027 |
1551074400000 | 5956.156295 |
1551160800000 | 5938.915832 |
1551247200000 | 5923.061435 |
1551333600000 | 5871.565468 |
1551420000000 | 5871.800597 |
1551506400000 | 5871.800597 |
1551592800000 | 5871.800597 |
1551679200000 | 5893.128057 |
1551765600000 | 5904.532367 |
1551852000000 | 5900.579228 |
1551938400000 | 5811.483934 |
1552024800000 | 5732.391683 |
1552111200000 | 5732.391683 |
1552197600000 | 5732.391683 |
1552280400000 | 5807.171776 |
1552366800000 | 5856.203588 |
1552453200000 | 5850.979127 |
1552539600000 | 5834.472376 |
1552626000000 | 5887.082039 |
1552712400000 | 5887.082039 |
1552798800000 | 5887.082039 |
1552885200000 | 5952.865779 |
1552971600000 | 5963.803139 |
1553058000000 | 5940.369068 |
1553144400000 | 5941.743379 |
1553230800000 | 5866.929648 |
1553317200000 | 5866.929648 |
1553403600000 | 5866.929648 |
1553490000000 | 5812.055077 |
1553576400000 | 5827.569489 |
1553662800000 | 5792.150899 |
1553749200000 | 5804.7019 |
1553835600000 | 5886.124507 |
1553922000000 | 5886.124507 |
1554008400000 | 5886.124507 |
1554094800000 | 5954.452651 |
1554181200000 | 5955.042073 |
1554267600000 | 5998.634396 |
1554354000000 | 6016.875438 |
1554440400000 | 6051.960018 |
1554526800000 | 6051.960018 |
1554613200000 | 6051.960018 |
1554699600000 | 6077.059212 |
1554786000000 | 6096.812083 |
1554872400000 | 6105.307278 |
1554958800000 | 6049.49441 |
1555045200000 | 6061.433417 |
1555131600000 | 6061.433417 |
1555218000000 | 6061.433417 |
1555304400000 | 6031.272575 |
1555390800000 | 6083.18866 |
1555477200000 | 6101.340879 |
1555563600000 | 6079.876153 |
1555650000000 | 6079.951368 |
1555736400000 | 6079.951368 |
1555822800000 | 6079.951368 |
1555909200000 | 6066.301891 |
1555995600000 | 6081.361651 |
1556082000000 | 6044.985039 |
1556168400000 | 6011.745376 |
1556254800000 | 6014.054337 |
1556341200000 | 6014.054337 |
1556427600000 | 6014.054337 |
1556514000000 | 6044.017508 |
1556600400000 | 6013.649411 |
1556686800000 | 6030.43876 |
1556773200000 | 6027.231917 |
1556859600000 | 6064.879913 |
1556946000000 | 6064.879913 |
1557032400000 | 6064.879913 |
1557118800000 | 5941.782244 |
1557205200000 | 5894.528657 |
1557291600000 | 5869.80915 |
1557378000000 | 5756.022998 |
1557464400000 | 5784.20643 |
1557550800000 | 5784.20643 |
1557637200000 | 5784.20643 |
1557723600000 | 5680.336913 |
1557810000000 | 5683.269728 |
1557896400000 | 5695.153315 |
1557982800000 | 5664.724953 |
1558069200000 | 5556.574998 |
1558155600000 | 5556.574998 |
1558242000000 | 5556.574998 |
1558328400000 | 5509.621123 |
1558414800000 | 5547.891723 |
1558501200000 | 5526.090166 |
1558587600000 | 5446.668197 |
1558674000000 | 5450.925332 |
1558760400000 | 5450.925332 |
1558846800000 | 5450.925332 |
1558933200000 | 5462.492743 |
1559019600000 | 5460.178407 |
1559106000000 | 5444.916056 |
1559192400000 | 5490.093899 |
1559278800000 | 5495.154167 |
1559365200000 | 5495.154167 |
1559451600000 | 5495.154167 |
1559538000000 | 5547.037218 |
1559624400000 | 5547.195537 |
1559710800000 | 5533.854695 |
1559797200000 | 5533.059763 |
1559883600000 | 5568.634638 |
1559970000000 | 5568.634638 |
1560056400000 | 5568.634638 |
1560142800000 | 5658.523007 |
1560229200000 | 5720.187912 |
1560315600000 | 5677.326237 |
1560402000000 | 5655.72301 |
1560488400000 | 5615.535276 |
1560574800000 | 5615.535276 |
1560661200000 | 5615.535276 |
1560747600000 | 5606.263809 |
1560834000000 | 5696.115611 |
1560920400000 | 5779.87083 |
1561006800000 | 5864.518878 |
1561093200000 | 5868.445078 |
1561179600000 | 5868.445078 |
1561266000000 | 5868.445078 |
1561352400000 | 5879.763748 |
1561438800000 | 5823.891878 |
1561525200000 | 5850.43443 |
1561611600000 | 5896.888315 |
1561698000000 | 5899.854669 |
1561784400000 | 5899.854669 |
1561870800000 | 5899.854669 |
1561957200000 | 5962.451513 |
1562043600000 | 5965.114755 |
1562130000000 | 5943.313327 |
1562216400000 | 5975.540107 |
1562302800000 | 5948.206733 |
1562389200000 | 5948.206733 |
1562475600000 | 5948.206733 |
1562562000000 | 5873.273995 |
1562648400000 | 5852.799099 |
1562734800000 | 5892.007015 |
1562821200000 | 5923.021919 |
1562907600000 | 5910.074127 |
1562994000000 | 5910.074127 |
1563080400000 | 5910.074127 |
1563166800000 | 5954.553 |
1563253200000 | 5966.965 |
1563339600000 | 5939.496252 |
1563426000000 | 5926.002551 |
1563512400000 | 5959.665852 |
1563598800000 | 5959.665852 |
1563685200000 | 5959.665852 |
1563771600000 | 5942.56746 |
1563858000000 | 5963.558379 |
1563944400000 | 5973.436802 |
1564030800000 | 5967.562457 |
1564117200000 | 5938.082611 |
1564203600000 | 5938.082611 |
1564290000000 | 5938.082611 |
1564376400000 | 5921.785887 |
1564462800000 | 5901.67568 |
1564549200000 | 5860.27549 |
1564635600000 | 5783.356043 |
1564722000000 | 5655.94036 |
1564808400000 | 5655.94036 |
1564894800000 | 5655.94036 |
1564981200000 | 5473.127733 |
1565067600000 | 5483.485475 |
1565154000000 | 5491.399464 |
1565240400000 | 5562.136054 |
1565326800000 | 5535.417775 |
1565413200000 | 5535.417775 |
1565499600000 | 5535.417775 |
1565586000000 | 5501.218147 |
1565672400000 | 5500.515958 |
1565758800000 | 5460.66483 |
1565845200000 | 5466.491454 |
1565931600000 | 5525.368895 |
1566018000000 | 5525.368895 |
1566104400000 | 5525.368895 |
1566190800000 | 5574.163331 |
1566277200000 | 5588.150795 |
1566363600000 | 5607.236867 |
1566450000000 | 5554.668172 |
1566536400000 | 5522.286806 |
1566622800000 | 5522.286806 |
1566709200000 | 5522.286806 |
1566795600000 | 5455.566112 |
1566882000000 | 5469.470892 |
1566968400000 | 5481.143547 |
1567054800000 | 5527.860265 |
1567141200000 | 5607.31504 |
1567227600000 | 5607.31504 |
1567314000000 | 5607.31504 |
1567400400000 | 5603.278594 |
1567486800000 | 5549.956793 |
1567573200000 | 5659.115456 |
1567659600000 | 5743.572456 |
1567746000000 | 5765.407357 |
1567832400000 | 5765.407357 |
1567918800000 | 5765.407357 |
1568005200000 | 5783.826546 |
1568091600000 | 5759.763108 |
1568178000000 | 5825.672049 |
1568264400000 | 5862.143297 |
1568350800000 | 5884.016579 |
1568437200000 | 5884.016579 |
1568523600000 | 5884.016579 |
1568610000000 | 5883.353325 |
1568696400000 | 5849.841077 |
1568782800000 | 5854.191161 |
1568869200000 | 5832.152223 |
1568955600000 | 5850.725819 |
1569042000000 | 5850.725819 |
1569128400000 | 5850.725819 |
1569214800000 | 5813.647309 |
1569301200000 | 5769.634606 |
1569387600000 | 5756.52921 |
1569474000000 | 5779.835327 |
1569560400000 | 5710.429866 |
1569646800000 | 5710.429866 |
1569733200000 | 5710.429866 |
1569819600000 | 5711.86833358623 |
1569906000000 | 5698.368332 |
1569992400000 | 5645.793937 |
1570078800000 | 5680.415752 |
1570165200000 | 5706.410834 |
1570251600000 | 5706.410834 |
1570338000000 | 5706.410834 |
1570424400000 | 5688.853575 |
1570510800000 | 5672.792837 |
1570597200000 | 5675.685086 |
1570683600000 | 5699.184525 |
1570770000000 | 5800.532551 |
1570856400000 | 5800.532551 |
1570942800000 | 5800.532551 |
1571029200000 | 5827.06898 |
1571115600000 | 5859.111285 |
1571202000000 | 5888.147053 |
1571288400000 | 5902.80336608532 |
1571374800000 | 5858.61598751135 |
1571461200000 | 5858.615988 |
1571547600000 | 5858.615988 |
1571634000000 | 5887.02139397264 |
1571720400000 | 5912.29652767126 |
1571806800000 | 5896.36230754743 |
1571893200000 | 5944.65825716875 |
1571979600000 | 5944.76705468217 |
1572238800000 | 6008.69928536384 |
1572325200000 | 6003.60551187411 |
1572411600000 | 5988.26666483252 |
1572498000000 | 5990.09477382238 |
1572584400000 | 6038.20023852604 |
1572847200000 | 6140.23179582685 |
1572933600000 | 6174.14677110364 |
1573020000000 | 6174.28460333825 |
1573106400000 | 6207.98876446956 |
1573192800000 | 6156.90136900516 |
1573452000000 | 6084.26175721126 |
1573538400000 | 6102.12915501704 |
1573624800000 | 6026.53940400875 |
1573711200000 | 6012.58952536685 |
1573797600000 | 6057.8619284638 |
1574056800000 | 6074.5938089708 |
1574143200000 | 6099.42000991624 |
1574229600000 | 6055.73167872686 |
1574316000000 | 6025.2815733338 |
1574402400000 | 6061.86747305856 |
1574661600000 | 6092.90507082658 |
1574748000000 | 6072.49909113454 |
1574834400000 | 6119.71811823226 |
1574920800000 | 6108.33265180992 |
1575007200000 | 6043.67480783491 |
1575266400000 | 6039.41657377883 |
1575352800000 | 6016.34912606587 |
1575439200000 | 6012.08824223789 |
1575525600000 | 6061.7979777043 |
1575612000000 | 6108.53379216627 |
1575871200000 | 6112.09116220314 |
1575957600000 | 6110.6813633518 |
1576044000000 | 6167.16551615049 |
1576130400000 | 6252.108329451 |
1576216800000 | 6344.99224446815 |
1576476000000 | 6353.69730905732 |
1576562400000 | 6448.42135126612 |
1576648800000 | 6491.99927408239 |
1576735200000 | 6476.16527140062 |
1576821600000 | 6489.06250874598 |
1577080800000 | 6517.81518148476 |
1577167200000 | 6500.89894880772 |
1577253600000 | 6503.61522295797 |
1577340000000 | 6528.24641305141 |
1577426400000 | 6576.63302526896 |
1577685600000 | 6558.49456474727 |
1577772000000 | 6533.88125590808 |
1577858400000 | 6533.73778265863 |
1577944800000 | 6638.57250563447 |
1578031200000 | 6607.3214877189 |
1578290400000 | 6556.77303702935 |
1578376800000 | 6570.56016092592 |
1578463200000 | 6552.01984789818 |
1578549600000 | 6654.17772752139 |
1578636000000 | 6678.98883951034 |
1578895200000 | 6753.29362986003 |
1578981600000 | 6735.84540282296 |
1579068000000 | 6692.06766496904 |
1579154400000 | 6702.15454248816 |
1579240800000 | 6748.27217601793 |
1579500000000 | 6740.78471573903 |
1579586400000 | 6613.76263540767 |
1579672800000 | 6658.3416484893 |
1579759200000 | 6592.48731541683 |
1579845600000 | 6556.4493697604 |
1580104800000 | 6451.1142959306 |
1580191200000 | 6464.01325042797 |
1580277600000 | 6431.42923821102 |
1580364000000 | 6272.63044661659 |
1580450400000 | 6209.19141073272 |
1580709600000 | 6252.24595793393 |
1580796000000 | 6409.35570711573 |
1580882400000 | 6417.25407981494 |
1580968800000 | 6495.13128162185 |
1581055200000 | 6418.58243441207 |
1581314400000 | 6390.18665914257 |
1581400800000 | 6473.93975053263 |
1581487200000 | 6546.96973992944 |
1581573600000 | 6520.10275400179 |
1581660000000 | 6518.24239804292 |
1581919200000 | 6528.71854226247 |
1582005600000 | 6453.90498850355 |
1582092000000 | 6501.5564044246 |
1582178400000 | 6441.06492648782 |
1582264800000 | 6356.47014120086 |
1582524000000 | 6190.55238246801 |
1582610400000 | 6197.87105676228 |
1582696800000 | 6133.28613035004 |
1582783200000 | 6042.55287799746 |
1582869600000 | 5931.58156284974 |
1583128800000 | 6021.28607844994 |
1583215200000 | 6055.71482237943 |
1583301600000 | 6126.02537684591 |
1583388000000 | 6124.39612924818 |
1583474400000 | 5954.04816175272 |
1583730000000 | 5606.47719116848 |
1583816400000 | 5721.72295003661 |
1583902800000 | 5583.90577047318 |
1583989200000 | 5211.84064245928 |
1584075600000 | 5290.54775131318 |
1584334800000 | 4927.05983214811 |
1584421200000 | 4927.47040712181 |
1584507600000 | 4674.22504292594 |
1584594000000 | 4560.98911513798 |
1584680400000 | 4760.06788088574 |
1584939600000 | 4538.5815343384 |
1585026000000 | 4819.09418590736 |
1585112400000 | 5012.77558435831 |
1585198800000 | 5111.98270557044 |
1585285200000 | 5029.64781261141 |
1585544400000 | 4989.51428725979 |
1585630800000 | 5079.56785950038 |
1585717200000 | 4942.09236141402 |
1585803600000 | 5010.49230432013 |
1585890000000 | 4967.37787372631 |
1586149200000 | 5130.04729106762 |
1586235600000 | 5231.61844368127 |
1586322000000 | 5206.8938337929 |
1586408400000 | 5275.77436731042 |
1586494800000 | 5279.79551171809 |
1586754000000 | 5267.00450610802 |
1586840400000 | 5348.66536579868 |
1586926800000 | 5307.20853584294 |
1587013200000 | 5307.39636107733 |
1587099600000 | 5395.58150585876 |
1587358800000 | 5390.69725484823 |
1587445200000 | 5264.86642466433 |
1587531600000 | 5326.87680216481 |
1587618000000 | 5323.58942862639 |
1587704400000 | 5251.87750695581 |
1587963600000 | 5343.00986674861 |
1588050000000 | 5373.50312737104 |
1588136400000 | 5491.59419297983 |
1588222800000 | 5480.67071548887 |
1588309200000 | 5406.44518420615 |
1588568400000 | 5251.93573606937 |
1588654800000 | 5315.13492020155 |
1588741200000 | 5329.27511381094 |
1588827600000 | 5323.61423037962 |
1588914000000 | 5430.35959434954 |
1589173200000 | 5462.02961692975 |
1589259600000 | 5414.26130283916 |
1589346000000 | 5399.4865002513 |
1589432400000 | 5371.00907710942 |
1589518800000 | 5373.71674537125 |
1589778000000 | 5488.02714367564 |
1589864400000 | 5551.49670081356 |
1589950800000 | 5588.77266289526 |
1590037200000 | 5566.17731866652 |
1590123600000 | 5394.61567764107 |
1590382800000 | 5436.73534381737 |
1590469200000 | 5537.75592942471 |
1590555600000 | 5538.64672780832 |
1590642000000 | 5511.1202056396 |
1590728400000 | 5562.96286722395 |
1590987600000 | 5675.63773214135 |
1591074000000 | 5790.16062305503 |
1591160400000 | 5938.67014947449 |
1591246800000 | 5938.83418552229 |
1591333200000 | 6043.45968366079 |
1591592400000 | 6060.45776015052 |
1591678800000 | 6075.06742564698 |
1591765200000 | 6103.8113751386 |
1591851600000 | 5966.03148947803 |
1591938000000 | 5927.75582782833 |
1592197200000 | 5820.07719066121 |
1592283600000 | 5970.18284932787 |
1592370000000 | 6004.06743449595 |
1592456400000 | 6001.65899080953 |
1592542800000 | 6025.53163360925 |
1592802000000 | 6021.11461825959 |
1592888400000 | 6128.53519083874 |
1592974800000 | 6101.92669144267 |
1593061200000 | 6071.18707942552 |
1593147600000 | 6013.38055818779 |
1593406800000 | 5991.38513132629 |
1593493200000 | 5995.50791263869 |
1593579600000 | 6029.54046401905 |
1593666000000 | 6185.81452802422 |
1593752400000 | 6235.77635182868 |
1594011600000 | 6417.66437863933 |
1594098000000 | 6361.4245106715 |
1594184400000 | 6526.43819831173 |
1594270800000 | 6587.74895123829 |
1594357200000 | 6524.85768341855 |
1594616400000 | 6497.52512277544 |
1594702800000 | 6430.90068254908 |
1594789200000 | 6487.76595770994 |
1594875600000 | 6346.79234315367 |
1594962000000 | 6411.46906330421 |
1595221200000 | 6481.75231715063 |
1595307600000 | 6625.14059492459 |
1595394000000 | 6545.45712880883 |
1595480400000 | 6542.90490767781 |
1595566800000 | 6447.80795647644 |
1595826000000 | 6536.71583862237 |
1595912400000 | 6580.31015749326 |
1595998800000 | 6612.22069607343 |
1596085200000 | 6586.33582871336 |
1596171600000 | 6560.3360594811 |
1596430800000 | 6568.99397124949 |
1596517200000 | 6644.19778505897 |
1596603600000 | 6731.14282233782 |
1596690000000 | 6747.54340848513 |
1596776400000 | 6600.49291847316 |
1596862800000 | 6600.492918 |
1596949200000 | 6600.492918 |
1597035600000 | 6564.71871977547 |
1597122000000 | 6595.32509981378 |
1597208400000 | 6633.35035698159 |
1597294800000 | 6637.69414165967 |
1597381200000 | 6610.10481861293 |
1597640400000 | 6657.43647730006 |
1597726800000 | 6703.89881284906 |
1597813200000 | 6668.67229664707 |
1597899600000 | 6567.83293041262 |
1597986000000 | 6642.29871610359 |
1598245200000 | 6760.30029557629 |
1598331600000 | 6820.87257250483 |
1598418000000 | 6867.3340369184 |
1598504400000 | 6840.60225907574 |
1598590800000 | 6861.60106658692 |
1598850000000 | 6743.25487725368 |
1598936400000 | 6884.08829315386 |
1599022800000 | 6865.14978162425 |
1599109200000 | 6770.65359196148 |
1599195600000 | 6717.624772726 |
1599454800000 | 6689.51804622007 |
1599541200000 | 6621.71712587447 |
1599627600000 | 6628.49250422275 |
1599714000000 | 6594.29100044255 |
1599800400000 | 6641.92217681168 |
1600059600000 | 6720.9349451759 |
1600146000000 | 6775.0525438289 |
1600232400000 | 6804.23563047445 |
1600318800000 | 6740.85495369774 |
1600405200000 | 6728.71633434788 |
1600664400000 | 6635.49246625051 |
1600750800000 | 6608.97736283043 |
1600837200000 | 6570.92613013303 |
1600923600000 | 6459.83411413219 |
1601010000000 | 6461.77538083712 |
1601269200000 | 6522.95202751239 |
1601355600000 | 6504.53594158362 |
1601442000000 | 6622.86077831241 |
1601528400000 | 6628.23855776612 |
1601614800000 | 6597.3397540039 |
1601874000000 | 6664.37919344934 |
1601960400000 | 6740.11420402007 |
1602046800000 | 6785.85133580848 |
1602133200000 | 6844.06147929664 |
1602219600000 | 6881.0412877773 |
1602392400000 | 6881.0412877773 |
1602478800000 | 6993.4261967912 |
1602565200000 | 6989.70938107041 |
1602651600000 | 6970.66758064274 |
1602738000000 | 6869.15442821391 |
1602824400000 | 6913.98550092035 |
1603083600000 | 6928.96459938567 |
1603170000000 | 6983.89797731938 |
1603256400000 | 7010.16720064675 |
1603342800000 | 7001.20993034866 |
1603429200000 | 7008.48766303892 |
1603688400000 | 6990.57551389277 |
1603774800000 | 7030.09951544045 |
1603861200000 | 6931.67557907622 |
1603947600000 | 6951.23564753261 |
1604034000000 | 6828.86184117104 |
1604296800000 | 6919.35093938629 |
1604383200000 | 6911.14874278118 |
1604469600000 | 7040.93296871947 |
1604556000000 | 7210.86129919139 |
1604642400000 | 7282.49600920471 |
1604901600000 | 7336.5250727892 |
1604988000000 | 7194.62813657931 |
1605074400000 | 7180.24724825647 |
1605160800000 | 7226.7449137918 |
1605247200000 | 7304.2944401539 |
1605506400000 | 7378.71177464054 |
1605592800000 | 7349.2717461913 |
1605679200000 | 7377.49230613822 |
1605765600000 | 7345.36892694716 |
1605852000000 | 7426.27166848609 |
1606111200000 | 7481.57109908019 |
1606197600000 | 7543.05377962731 |
1606284000000 | 7485.08261296956 |
1606370400000 | 7551.99571574063 |
1606456800000 | 7569.37940836582 |
1606716000000 | 7364.85973421834 |
1606802400000 | 7481.24967460558 |
1606888800000 | 7499.416840967 |
1606975200000 | 7572.78231693067 |
1607061600000 | 7648.06160515866 |
1607320800000 | 7651.63108861015 |
1607407200000 | 7660.6811963759 |
1607493600000 | 7659.91965076277 |
1607580000000 | 7663.55765934833 |
1607666400000 | 7690.26961313513 |
1607925600000 | 7606.07610478201 |
1608012000000 | 7599.07271225216 |
1608098400000 | 7692.66663295196 |
1608184800000 | 7766.70452145865 |
1608271200000 | 7721.13037266236 |
1608530400000 | 7659.5160008019 |
1608616800000 | 7598.64279855994 |
1608703200000 | 7653.18322286124 |
1608789600000 | 7570.92308382407 |
1608876000000 | 7575.92837838592 |
1609135200000 | 7536.97067086959 |
1609221600000 | 7677.55590006701 |
1609308000000 | 7840.81457943379 |
1609394400000 | 7833.12236958158 |
1609480800000 | 7833.31316380967 |
1609740000000 | 7875.07342585858 |
1609826400000 | 8020.64892310516 |
1609912800000 | 7971.31611825199 |
1609999200000 | 8008.50778733921 |
1610085600000 | 8224.65956446656 |
1610344800000 | 8169.98597809495 |
1610431200000 | 8193.27251345488 |
1610517600000 | 8266.18534864033 |
1610604000000 | 8336.5201627535 |
1610690400000 | 8272.4755513293 |
1610949600000 | 8297.52016840573 |
1611036000000 | 8457.29545878141 |
1611122400000 | 8614.95863913463 |
1611208800000 | 8631.52582104795 |
1611295200000 | 8541.3551887702 |
1611554400000 | 8686.22921815415 |
1611640800000 | 8535.11777052505 |
1611727200000 | 8399.9650206654 |
1611813600000 | 8289.23518678761 |
1611900000000 | 8152.58248811837 |
1612159200000 | 8387.24139411095 |
1612245600000 | 8508.07285955785 |
1612332000000 | 8596.19907505251 |
1612418400000 | 8573.74817070214 |
1612504800000 | 8632.43659888485 |
1612764000000 | 8624.41376044807 |
1612850400000 | 8681.49672061642 |
1612936800000 | 8770.74775782353 |
1613023200000 | 8805.98986668438 |
1613109600000 | 8814.62064055967 |
1613368800000 | 8859.43163811815 |
1613455200000 | 8895.2195291762 |
1613541600000 | 8927.35559909357 |
1613628000000 | 8785.77897333099 |
1613714400000 | 8825.90728698496 |
1613973600000 | 8602.84316982115 |
1614060000000 | 8606.43904483223 |
1614146400000 | 8459.39520447239 |
1614232800000 | 8455.17338808795 |
1614319200000 | 8193.89414336098 |
1614578400000 | 8364.56865510867 |
1614664800000 | 8324.89717726039 |
1614751200000 | 8406.05519027773 |
1614837600000 | 8192.15290677346 |
1614924000000 | 8178.93696265311 |
1615183200000 | 7945.27359294168 |
1615269600000 | 8061.39699090239 |
1615356000000 | 8075.72412656829 |
1615442400000 | 8310.62333824099 |
1615528800000 | 8215.29017002824 |
1615784400000 | 8164.87792987053 |
1615870800000 | 8218.49877956864 |
1615957200000 | 8175.83949841158 |
1616043600000 | 8198.62213431147 |
1616130000000 | 8140.84916892394 |
1616389200000 | 8123.20043890372 |
1616475600000 | 8043.30363440612 |
1616562000000 | 7843.56058476216 |
1616648400000 | 7786.64372152493 |
1616734800000 | 7901.04543526026 |
1616994000000 | 7912.93260424067 |
1617080400000 | 7970.66581755574 |
1617166800000 | 7936.70578123167 |
1617253200000 | 8066.73328629223 |
1617339600000 | 8084.45775930045 |
1617598800000 | 8087.01424270403 |
1617685200000 | 8147.30221465241 |
1617771600000 | 8056.69257990506 |
1617858000000 | 8084.02041687917 |
1617944400000 | 7991.48805843347 |
1618203600000 | 7982.89049428378 |
1618290000000 | 7983.11611244653 |
1618376400000 | 8050.59444997504 |
1618462800000 | 8073.66550488687 |
1618549200000 | 8117.77207469234 |
1618808400000 | 8102.02056992362 |
1618894800000 | 8075.10964131553 |
1618981200000 | 8007.10011139444 |
1619067600000 | 8050.76928931711 |
1619154000000 | 8144.66218523022 |
1619413200000 | 8181.92297966545 |
1619499600000 | 8185.13854252087 |
1619586000000 | 8196.81876901004 |
1619672400000 | 8177.4516444392 |
1619758800000 | 8061.52285583931 |
1620018000000 | 8008.53304832164 |
1620104400000 | 7977.88111098649 |
1620190800000 | 7957.7625997766 |
1620277200000 | 8012.30047469841 |
1620363600000 | 8053.10440833587 |
1620622800000 | 7981.05528852515 |
1620709200000 | 7887.1500614078 |
1620795600000 | 7802.17978407754 |
1620882000000 | 7629.74457802043 |
1620968400000 | 7740.16103717463 |
1621227600000 | 7761.73828202708 |
1621314000000 | 7902.05443312612 |
1621400400000 | 7875.14440274709 |
1621486800000 | 7910.41640089801 |
1621573200000 | 7898.56574605038 |
1621832400000 | 7867.28386751505 |
1621918800000 | 7971.69495007566 |
1622005200000 | 8009.14610776348 |
1622091600000 | 8005.89159585105 |
1622178000000 | 8063.22278618658 |
1622437200000 | 8145.60191272024 |
1622523600000 | 8263.18021046619 |
1622610000000 | 8257.02881306687 |
1622696400000 | 8201.71614784388 |
1622782800000 | 8200.55662142295 |
1623042000000 | 8163.70473510066 |
1623128400000 | 8152.14052279033 |
1623214800000 | 8123.90063355272 |
1623301200000 | 8156.15745635253 |
1623387600000 | 8175.5595970236 |
1623646800000 | 8189.89153970579 |
1623733200000 | 8144.87614489934 |
1623819600000 | 8110.97245125117 |
1623906000000 | 8092.84044979059 |
1623992400000 | 8069.87063768819 |
1624251600000 | 7988.48822611064 |
1624338000000 | 7945.73019201055 |
1624424400000 | 8062.33906007644 |
1624510800000 | 8122.21449964317 |
1624597200000 | 8199.15951501256 |
1624856400000 | 8208.57757317706 |
1624942800000 | 8198.63755117289 |
1625029200000 | 8167.83854027956 |
1625115600000 | 8124.40355411684 |
1625202000000 | 8030.76574086263 |
1625461200000 | 7996.60127090554 |
1625547600000 | 7943.71150688138 |
1625634000000 | 7889.96002249318 |
1625720400000 | 7717.36191085971 |
1625806800000 | 7745.77629017939 |
1626066000000 | 7794.41947020885 |
1626152400000 | 7885.33261206019 |
1626238800000 | 7876.05509154972 |
1626325200000 | 7936.34837152609 |
1626411600000 | 7865.83290833019 |
1626670800000 | 7701.89795339226 |
1626757200000 | 7661.15771893405 |
1626843600000 | 7673.0060438223 |
1626930000000 | 7758.52345714993 |
1627016400000 | 7637.74583293904 |
1627275600000 | 7391.815259605 |
1627362000000 | 7171.43308049925 |
1627448400000 | 7315.40703677479 |
1627534800000 | 7509.07899480736 |
1627621200000 | 7391.97040458842 |
1627880400000 | 7477.01185391771 |
1627966800000 | 7466.03616503728 |
1628053200000 | 7528.0367934702 |
1628139600000 | 7492.92768910198 |
1628226000000 | 7451.39601663132 |
1628485200000 | 7473.8211823273 |
1628571600000 | 7524.97890198 |
1628658000000 | 7500.81022460065 |
1628744400000 | 7455.67029512882 |
1628830800000 | 7381.52345067209 |
1629090000000 | 7294.76888364772 |
1629176400000 | 7178.35071254627 |
1629262800000 | 7210.61157265923 |
1629349200000 | 7008.2953478599 |
1629435600000 | 6946.2211594899 |
1629694800000 | 7056.14597607288 |
1629781200000 | 7307.94949212815 |
1629867600000 | 7344.92380911546 |
1629954000000 | 7284.81588946268 |
1630040400000 | 7319.01439302043 |
1630299600000 | 7377.80583283017 |
1630386000000 | 7524.2930408967 |
1630472400000 | 7576.89567392163 |
1630558800000 | 7572.81668323002 |
1630645200000 | 7580.84223605253 |
1630904400000 | 7641.98064826966 |
1630990800000 | 7671.56498181938 |
1631077200000 | 7593.11097376374 |
1631163600000 | 7472.10083423103 |
1631250000000 | 7522.59557893623 |
1631509200000 | 7467.71702220445 |
1631595600000 | 7426.24119719878 |
1631682000000 | 7353.79689836261 |
1631768400000 | 7287.18043385799 |
1631854800000 | 7313.7660399362 |
1632114000000 | 7159.61249074993 |
1632200400000 | 7170.85736389495 |
1632286800000 | 7192.59616676008 |
1632373200000 | 7257.45116589103 |
1632459600000 | 7203.09105427008 |
1632718800000 | 7221.08065963917 |
1632805200000 | 7175.41663878032 |
1632891600000 | 7128.09570931413 |
1632978000000 | 7129.35098205737 |
1633064400000 | 7097.56704086239 |
1633323600000 | 7006.00638201886 |
1633410000000 | 7015.84789074886 |
1633496400000 | 6972.00747183314 |
1633582800000 | 7161.64245388817 |
1633669200000 | 7182.86852966332 |
1633928400000 | 7264.50332683926 |
1634014800000 | 7172.66513375365 |
1634101200000 | 7206.07811019604 |
1634187600000 | 7232.83185888772 |
1634274000000 | 7358.60941306414 |
1634533200000 | 7359.68282862175 |
1634619600000 | 7448.62105310525 |
1634706000000 | 7509.28117076294 |
1634792400000 | 7460.34081339075 |
1634878800000 | 7468.52339718678 |
1635138000000 | 7506.05986322435 |
1635224400000 | 7472.80182126376 |
1635310800000 | 7372.67826307124 |
1635397200000 | 7346.64614226359 |
1635483600000 | 7255.89538285988 |
1635742800000 | 7249.58207942361 |
1635829200000 | 7245.99186977987 |
1635915600000 | 7235.48494001239 |
1636002000000 | 7265.30786886083 |
1636088400000 | 7222.6339688867 |
1636351200000 | 7236.68514619383 |
1636437600000 | 7265.27456140897 |
1636524000000 | 7293.53080403607 |
1636610400000 | 7348.90525330947 |
1636696800000 | 7376.67056210889 |
1636956000000 | 7382.21265007497 |
1637042400000 | 7426.36213365253 |
1637128800000 | 7393.44088764648 |
1637215200000 | 7298.68667108747 |
1637301600000 | 7256.14457031443 |
1637560800000 | 7221.34533115361 |
1637647200000 | 7170.13946582522 |
1637733600000 | 7160.13556249993 |
1637820000000 | 7171.33085571818 |
1637906400000 | 6962.66037342729 |
1638165600000 | 6961.86389719162 |
1638252000000 | 6909.71134148827 |
1638338400000 | 6979.74594190921 |
1638424800000 | 7039.4242637899 |
1638511200000 | 6924.53425872554 |
1638770400000 | 6863.90450358992 |
1638856800000 | 7029.2915830738 |
1638943200000 | 7043.95681166147 |
1639029600000 | 7076.931380856 |
1639116000000 | 7020.33082536129 |
1639375200000 | 6954.48524465272 |
1639461600000 | 6893.85629744753 |
1639548000000 | 6842.36482067766 |
1639634400000 | 6898.4737039098 |
1639720800000 | 6852.97818887527 |
1639980000000 | 6692.15153963687 |
1640066400000 | 6783.52684034499 |
1640152800000 | 6820.87256852018 |
1640239200000 | 6859.91561573334 |
1640325600000 | 6867.57375777916 |
1640584800000 | 6877.7974219544 |
1640671200000 | 6889.03611593838 |
1640757600000 | 6832.86847571428 |
1640844000000 | 6881.19177196534 |
1640930400000 | 6935.32922423614 |
1641189600000 | 6935.92415163074 |
1641276000000 | 6933.8837414043 |
1641362400000 | 6823.83727879382 |
1641448800000 | 6818.45771493069 |
1641535200000 | 6894.82848293277 |
1641794400000 | 6922.42325423658 |
1641880800000 | 7007.67339206861 |
1641967200000 | 7168.11908816214 |
1642053600000 | 7120.4317218511 |
1642140000000 | 7100.96676071815 |
1642399200000 | 7078.58723589855 |
1642485600000 | 6987.98217689498 |
1642572000000 | 6977.8856521677 |
1642658400000 | 7105.28838542275 |
1642744800000 | 7026.93560156593 |
1643004000000 | 6903.54360494942 |
1643090400000 | 6820.28734037603 |
1643176800000 | 6810.68633318853 |
1643263200000 | 6697.52093095883 |
1643349600000 | 6694.55596961792 |
1643608800000 | 6823.31498138255 |
1643695200000 | 6854.95744406297 |
1643781600000 | 6839.97993592512 |
1643868000000 | 6813.0817964046 |
1643954400000 | 6900.23954335292 |
1644213600000 | 6886.27976333408 |
1644300000000 | 6894.25004507718 |
1644386400000 | 7034.6959917375 |
1644472800000 | 7099.70752008103 |
1644559200000 | 7033.70898612861 |
1644818400000 | 6927.96077137232 |
1644904800000 | 6970.80631349288 |
1644991200000 | 7060.26586738289 |
1645077600000 | 7038.38335394205 |
1645164000000 | 6940.52242528304 |
1645423200000 | 6843.62187074471 |
1645509600000 | 6768.49317001414 |
1645596000000 | 6754.00328266908 |
1645682400000 | 6453.13435806868 |
1645768800000 | 6545.92270029996 |
1646028000000 | 6510.40465154427 |
1646114400000 | 6527.43005499063 |
1646200800000 | 6485.03852289929 |
1646287200000 | 6496.32471586673 |
1646373600000 | 6302.15566939721 |
1646632800000 | 6069.11553945834 |
1646719200000 | 5999.66585359757 |
1646805600000 | 5946.82491238989 |
1646892000000 | 5981.29727523563 |
1646978400000 | 5832.23722012049 |
1647234000000 | 5614.906926263 |
1647320400000 | 5458.21542283896 |
1647406800000 | 5867.62283200801 |
1647493200000 | 6097.07510273851 |
1647579600000 | 6131.28506510125 |
1647838800000 | 6074.90656101416 |
1647925200000 | 6197.9664178179 |
1648011600000 | 6259.82057215414 |
1648098000000 | 6226.69873625461 |
1648184400000 | 6132.21294463883 |
1648443600000 | 6136.23105459543 |
1648530000000 | 6221.53179388762 |
1648616400000 | 6286.53778989111 |
1648702800000 | 6224.28675592494 |
1648789200000 | 6248.53304730101 |
1649048400000 | 6373.63998740705 |
1649134800000 | 6322.45679212395 |
1649221200000 | 6222.57281699873 |
1649307600000 | 6120.70278766712 |
1649394000000 | 6113.12416435101 |
1649653200000 | 5997.82589660641 |
1649739600000 | 5988.26009760355 |
1649826000000 | 6055.34147384571 |
1649912400000 | 6029.86130734496 |
1649998800000 | 6002.99298920548 |
1650258000000 | 5960.93020307352 |
1650344400000 | 5913.10962958277 |
1650430800000 | 5896.21773975607 |
1650517200000 | 5824.08763383619 |
1650603600000 | 5760.31471738109 |
1650862800000 | 5609.01179253516 |
1650949200000 | 5613.82648796207 |
1651035600000 | 5585.48724714053 |
1651122000000 | 5647.75707911511 |
1651208400000 | 5821.44616285865 |
1651467600000 | 5812.59317586221 |
1651554000000 | 5787.4832982565 |
1651640400000 | 5773.63112145922 |
1651726800000 | 5720.78168873533 |
1651813200000 | 5553.67963832876 |
1652072400000 | 5450.80782544144 |
1652158800000 | 5414.16200687406 |
1652245200000 | 5445.92951108752 |
1652331600000 | 5330.83550580793 |
1652418000000 | 5454.62445162683 |
1652677200000 | 5465.89832341944 |
1652763600000 | 5624.16176433335 |
1652850000000 | 5625.11365388097 |
1652936400000 | 5535.02079438052 |
1653022800000 | 5647.96373988178 |
1653282000000 | 5646.53697343646 |
1653368400000 | 5535.77248279124 |
1653454800000 | 5559.4956933905 |
1653541200000 | 5588.37364132712 |
1653627600000 | 5736.06411854229 |
1653886800000 | 5849.7271094676 |
1653973200000 | 5940.14582165278 |
1654059600000 | 5883.29401432487 |
1654146000000 | 5856.74945544587 |
1654232400000 | 5845.62088520361 |
1654491600000 | 5928.16443348419 |
1654578000000 | 5887.97457302463 |
1654664400000 | 5999.00239579245 |
1654750800000 | 5928.53398624934 |
1654837200000 | 5856.54745288269 |
1655096400000 | 5624.32140966541 |
1655182800000 | 5648.83065702276 |
1655269200000 | 5672.0614505293 |
1655355600000 | 5595.84070452537 |
1655442000000 | 5589.56024713385 |
1655701200000 | 5560.79752487462 |
1655787600000 | 5673.72071173233 |
1655874000000 | 5542.7952327935 |
1655960400000 | 5563.20325139797 |
1656046800000 | 5657.53583210939 |
1656306000000 | 5745.11737636024 |
1656392400000 | 5755.78855677105 |
1656478800000 | 5672.13085747733 |
1656565200000 | 5592.39219089994 |
1656651600000 | 5555.4796365224 |
1656910800000 | 5552.71814065633 |
1656997200000 | 5556.88953847923 |
1657083600000 | 5487.07413492722 |
1657170000000 | 5577.7037149982 |
1657256400000 | 5604.17659101491 |
1657515600000 | 5477.4838054193 |
1657602000000 | 5398.75537472975 |
1657688400000 | 5416.86392822169 |
1657774800000 | 5389.9346252364 |
1657861200000 | 5374.54081772668 |
1658120400000 | 5481.93350508609 |
1658206800000 | 5482.19405225504 |
1658293200000 | 5514.65630204223 |
1658379600000 | 5546.50364342008 |
1658466000000 | 5538.57323556898 |
1658725200000 | 5525.81626574616 |
1658811600000 | 5548.40103183129 |
1658898000000 | 5552.41369826253 |
1658984400000 | 5586.03875811711 |
1659070800000 | 5545.98787371541 |
1659330000000 | 5544.98751703595 |
1659416400000 | 5479.27921999304 |
1659502800000 | 5504.62992354203 |
1659589200000 | 5567.80354835295 |
1659675600000 | 5610.7846541954 |
1659934800000 | 5598.4627739971 |
1660021200000 | 5591.04159820393 |
1660107600000 | 5572.11834325224 |
1660194000000 | 5669.7163577795 |
1660280400000 | 5703.17470150698 |
1660539600000 | 5698.3965178093 |
1660626000000 | 5676.16427190651 |
1660712400000 | 5673.80321877308 |
1660798800000 | 5643.17759902829 |
1660885200000 | 5598.3713526469 |
1661144400000 | 5553.71112111649 |
1661230800000 | 5542.95272264024 |
1661317200000 | 5523.83352895687 |
1661403600000 | 5654.86901010517 |
1661490000000 | 5666.69014317992 |
1661749200000 | 5596.15223650796 |
1661835600000 | 5576.90604067828 |
1661922000000 | 5584.42942440408 |
1662008400000 | 5490.5767707501 |
1662094800000 | 5464.3299930384 |
1662354000000 | 5435.69920345335 |
1662440400000 | 5404.97043395254 |
1662526800000 | 5361.28940533447 |
1662613200000 | 5360.10509828049 |
1662699600000 | 5446.50571497961 |
1662958800000 | 5502.58142710594 |
1663045200000 | 5488.73893274014 |
1663131600000 | 5397.08842139529 |
1663218000000 | 5383.59149909651 |
1663304400000 | 5304.8512309864 |
1663563600000 | 5272.75072569819 |
1663650000000 | 5312.66619446548 |
1663736400000 | 5223.50103281883 |
1663822800000 | 5170.31836557547 |
1663909200000 | 5078.43844224965 |
1664168400000 | 4994.97141088534 |
1664254800000 | 5006.24379471443 |
1664341200000 | 4929.35244636624 |
1664427600000 | 4902.96023015355 |
1664514000000 | 4912.5223876309 |
1664773200000 | 4934.11507772073 |
1664859600000 | 5028.70170042631 |
1664946000000 | 5142.72573692057 |
1665032400000 | 5141.67721090118 |
1665118800000 | 5052.44001110515 |
1665378000000 | 4970.12864640798 |
1665464400000 | 4844.79276376781 |
1665550800000 | 4840.34437946661 |
1665637200000 | 4785.67634952921 |
1665723600000 | 4820.09726815371 |
1665982800000 | 4835.56870378115 |
1666069200000 | 4920.49193964966 |
1666155600000 | 4831.97447260362 |
1666242000000 | 4819.1386766585 |
1666328400000 | 4836.57697014413 |
1666587600000 | 4667.65235197573 |
1666674000000 | 4683.68557099151 |
1666760400000 | 4725.6587170932 |
1666846800000 | 4761.91597607363 |
1666933200000 | 4673.77261626199 |
1667192400000 | 4685.22992651594 |
1667278800000 | 4798.90676483667 |
1667365200000 | 4831.36448442632 |
1667451600000 | 4766.92946217198 |
1667538000000 | 4909.42044033667 |
1667800800000 | 4978.68937932005 |
1667887200000 | 4992.34795546688 |
1667973600000 | 4974.60274202602 |
1668060000000 | 4923.425401 |
1668146400000 | 5194.28805233183 |
1668405600000 | 5222.75378915394 |
1668492000000 | 5364.06497171349 |
1668578400000 | 5327.369810998 |
1668664800000 | 5269.47742266498 |
1668751200000 | 5273.9895361018 |
1669010400000 | 5203.93880241929 |
1669096800000 | 5178.20292625176 |
1669183200000 | 5212.39127920238 |
1669269600000 | 5282.52305581753 |
1669356000000 | 5253.01410755767 |
1669615200000 | 5193.24059129555 |
1669701600000 | 5336.88782863686 |
1669788000000 | 5462.32336992996 |
1669874400000 | 5494.53384243136 |
1669960800000 | 5484.21981634287 |
1670220000000 | 5546.74669339036 |
1670306400000 | 5488.59013551265 |
1670392800000 | 5389.6160625951 |
1670479200000 | 5467.88844677416 |
1670565600000 | 5518.77736019261 |
1670824800000 | 5421.96850590912 |
1670911200000 | 5438.02848015454 |
1670997600000 | 5479.84213516032 |
1671084000000 | 5407.01582448344 |
1671170400000 | 5396.3607417599 |
1671429600000 | 5391.92400975743 |
1671516000000 | 5363.48181950096 |
1671602400000 | 5382.04495334834 |
1671688800000 | 5452.23424319928 |
1671775200000 | 5408.34875991176 |
1672034400000 | 5407.44787052576 |
1672120800000 | 5415.61448338302 |
1672207200000 | 5434.54608443728 |
1672293600000 | 5420.15877861713 |
1672380000000 | 5413.78417755716 |
1672639200000 | 5410.1546800048 |
1672725600000 | 5458.68150597638 |
1672812000000 | 5555.81613704078 |
1672898400000 | 5611.52585116289 |
1672984800000 | 5643.52638752417 |
1673244000000 | 5780.63740949902 |
1673330400000 | 5785.32292714419 |
1673416800000 | 5817.95840234519 |
1673503200000 | 5831.19882334803 |
1673589600000 | 5897.3180157725 |
1673848800000 | 5898.46658693921 |
1673935200000 | 5867.86211813473 |
1674021600000 | 5871.25696404183 |
1674108000000 | 5862.38253427743 |
1674194400000 | 5923.63891875746 |
1674453600000 | 5944.67665746583 |
1674540000000 | 5955.03400132555 |
1674626400000 | 5967.58508455977 |
1674712800000 | 6054.34239395027 |
1674799200000 | 6054.36048713122 |
1675058400000 | 5997.43811287873 |
1675144800000 | 5934.47525289398 |
1675231200000 | 6001.50468627336 |
1675317600000 | 6022.25302669643 |
1675404000000 | 5960.10325149585 |
1675663200000 | 5817.2437920679 |
1675749600000 | 5831.81033574739 |
1675836000000 | 5858.02084596528 |
1675922400000 | 5880.46924057557 |
1676008800000 | 5810.472152618 |
1676268000000 | 5826.87070017539 |
1676354400000 | 5826.87766445428 |
1676440800000 | 5764.44933011834 |
1676527200000 | 5802.14023380121 |
1676613600000 | 5729.93792925887 |
1676872800000 | 5757.8359584842 |
1676959200000 | 5679.31058767471 |
1677045600000 | 5606.72843419157 |
1677132000000 | 5647.26729705877 |
1677218400000 | 5538.11947092136 |
1677477600000 | 5516.51116824197 |
1677564000000 | 5499.48258007678 |
1677650400000 | 5626.73081272327 |
1677736800000 | 5611.43799897129 |
1677823200000 | 5648.8011211185 |
1678082400000 | 5679.986872 |
1678168800000 | 5652.48770586644 |
1678255200000 | 5586.07453016135 |
1678341600000 | 5515.56461068109 |
1678428000000 | 5428.1026450988 |
1678683600000 | 5475.44046514477 |
1678770000000 | 5397.24907812115 |
1678856400000 | 5405.40685769918 |
1678942800000 | 5383.99496285246 |
1679029200000 | 5443.07800020405 |
1679288400000 | 5381.39812320372 |
1679374800000 | 5438.73727056211 |
1679461200000 | 5484.15298340978 |
1679547600000 | 5586.25271711653 |
1679634000000 | 5560.4335546013 |
1679893200000 | 5508.25963447956 |
1679979600000 | 5556.09348563304 |
1680066000000 | 5624.59784396064 |
1680152400000 | 5669.72746281666 |
1680238800000 | 5691.52753727977 |
1680498000000 | 5680.48956674155 |
1680584400000 | 5665.18577162867 |
1680670800000 | 5658.46367249163 |
1680757200000 | 5641.91100458226 |
1680843600000 | 5655.73082600756 |
1681102800000 | 5662.91613811516 |
1681189200000 | 5713.60193636098 |
1681275600000 | 5681.94312470809 |
1681362000000 | 5695.15934273293 |
1681448400000 | 5713.58407762005 |
1681707600000 | 5746.35090265244 |
1681794000000 | 5728.65004800038 |
1681880400000 | 5665.88064294433 |
1681966800000 | 5663.71099684779 |
1682053200000 | 5613.22345541023 |
1682312400000 | 5588.10922060768 |
1682398800000 | 5512.06317778082 |
1682485200000 | 5528.01230700794 |
1682571600000 | 5555.71183011652 |
1682658000000 | 5587.05081930346 |
1682917200000 | 5588.82241420253 |
1683003600000 | 5555.49523018799 |
1683090000000 | 5522.61106332876 |
1683176400000 | 5562.83271205506 |
1683262800000 | 5605.97042923719 |
1683522000000 | 5648.71869872416 |
1683608400000 | 5601.61671367639 |
1683694800000 | 5591.52127594564 |
1683781200000 | 5585.32123045356 |
1683867600000 | 5563.85956297743 |
1684126800000 | 5603.24049730462 |
1684213200000 | 5615.71227921187 |
1684299600000 | 5600.62603760969 |
1684386000000 | 5627.3257416184 |
1684472400000 | 5614.38155365191 |
1684731600000 | 5651.29891241224 |
1684818000000 | 5613.10743186112 |
1684904400000 | 5563.90522463214 |
1684990800000 | 5515.85869488251 |
1685077200000 | 5576.09749302302 |
1685336400000 | 5561.0355437541 |
1685422800000 | 5549.07389356931 |
1685509200000 | 5476.89081373484 |
1685595600000 | 5504.19270077043 |
1685682000000 | 5646.55466232019 |
1685941200000 | 5660.28384013499 |
1686027600000 | 5685.78691539352 |
1686114000000 | 5726.83367325615 |
1686200400000 | 5722.80690858504 |
1686286800000 | 5781.15119570764 |
1686546000000 | 5783.38955390488 |
1686632400000 | 5846.73384613889 |
1686718800000 | 5858.29672542941 |
1686805200000 | 5920.76922864011 |
1686891600000 | 5951.23645102534 |
1687150800000 | 5922.85637499938 |
1687237200000 | 5852.98671911212 |
1687323600000 | 5809.47001472154 |
1687410000000 | 5797.59712731752 |
1687496400000 | 5744.40056280132 |
1687755600000 | 5725.65825510801 |
1687842000000 | 5767.12611736883 |
1687928400000 | 5751.68947630621 |
1688014800000 | 5726.3830316061 |
1688101200000 | 5739.76381048994 |
1688360400000 | 5835.5703453012 |
1688446800000 | 5853.01629329042 |
1688533200000 | 5809.1021440742 |
1688619600000 | 5708.01737281958 |
1688706000000 | 5697.83016380527 |
1688965200000 | 5708.60318996327 |
1689051600000 | 5778.42797988586 |
1689138000000 | 5846.24281495197 |
1689224400000 | 5941.7512698266 |
1689310800000 | 5978.25770201676 |
1689570000000 | 5994.37970719237 |
1689656400000 | 5952.87779401536 |
1689742800000 | 5937.68415563491 |
1689829200000 | 5925.94953647684 |
1689915600000 | 5913.0704992642 |
1690174800000 | 5901.90503915983 |
1690261200000 | 6020.13394587685 |
1690347600000 | 6031.53844350458 |
1690434000000 | 6042.03510948901 |
1690520400000 | 6093.29304846593 |
1690779600000 | 6116.75867544343 |
1690866000000 | 6092.59188870223 |
1690952400000 | 5957.13524528781 |
1691038800000 | 5938.98694130926 |
1691125200000 | 5953.85553280014 |
1691384400000 | 5946.29633002889 |
1691470800000 | 5872.24124960006 |
1691557200000 | 5899.54666015512 |
1691643600000 | 5905.23935228774 |
1691730000000 | 5846.37981837955 |
1691989200000 | 5783.03269607778 |
1692075600000 | 5744.48768118951 |
1692162000000 | 5711.03422943235 |
1692248400000 | 5698.72694684415 |
1692334800000 | 5639.73841249793 |
1692594000000 | 5610.91363112807 |
1692680400000 | 5648.17742064711 |
1692766800000 | 5686.51776566712 |
1692853200000 | 5744.76364576114 |
1692939600000 | 5680.37315123091 |
1693198800000 | 5724.28737745222 |
1693285200000 | 5795.64154575796 |
1693371600000 | 5803.78330001055 |
1693458000000 | 5753.44975600544 |
1693544400000 | 5788.05922169644 |
1693803600000 | 5848.09866266241 |
1693890000000 | 5789.28934538933 |
1693976400000 | 5765.13639593124 |
1694062800000 | 5716.48107967425 |
1694149200000 | 5716.60307974962 |
1694408400000 | 5741.49305659294 |
1694494800000 | 5743.97197255796 |
1694581200000 | 5735.89680923787 |
1694667600000 | 5784.79359060441 |
1694754000000 | 5792.86888734362 |
1695013200000 | 5732.87395974444 |
1695099600000 | 5722.20747922843 |
1695186000000 | 5690.06609584078 |
1695272400000 | 5598.65665398943 |
1695358800000 | 5650.60519373453 |
1695618000000 | 5608.11206437884 |
1695704400000 | 5540.37588642827 |
1695790800000 | 5552.28919304341 |
1695877200000 | 5533.28395151014 |
1695963600000 | 5588.5574606504 |
1696222800000 | 5578.66763780411 |
1696309200000 | 5483.36019534146 |
1696395600000 | 5445.41947118225 |
1696482000000 | 5460.57776802514 |
1696568400000 | 5511.5340826908 |
1696827600000 | 5503.58026789855 |
1696914000000 | 5561.76484818125 |
1697000400000 | 5634.34670322448 |
1697086800000 | 5660.16137904126 |
1697173200000 | 5594.62998887799 |
1697432400000 | 5567.36721266882 |
1697518800000 | 5595.11839806795 |
1697605200000 | 5548.78122020513 |
1697691600000 | 5474.41823441898 |
1697778000000 | 5447.41620090065 |
1698037200000 | 5408.64605252843 |
1698123600000 | 5426.26798023669 |
1698210000000 | 5430.20727973359 |
1698296400000 | 5380.19988286656 |
1698382800000 | 5428.74419635447 |
1698642000000 | 5435.11403767136 |
1698728400000 | 5390.64666177312 |
1698814800000 | 5398.46478120556 |
1698901200000 | 5485.81785128377 |
1698987600000 | 5592.07903076852 |
1699250400000 | 5695.05891708943 |
1699336800000 | 5648.71217825507 |
1699423200000 | 5629.95695191446 |
1699509600000 | 5616.62399952675 |
1699596000000 | 5578.05538882277 |
1699855200000 | 5608.1540232927 |
1699941600000 | 5653.25400269815 |
1700028000000 | 5799.69417760183 |
1700114400000 | 5788.50864853217 |
1700200800000 | 5750.53808405033 |
1700460000000 | 5810.45257500924 |
1700546400000 | 5825.83527282277 |
1700632800000 | 5802.90795044873 |
1700719200000 | 5827.74770048415 |
1700805600000 | 5784.13489104286 |
1701064800000 | 5761.70968217076 |
1701151200000 | 5820.17546098043 |
1701237600000 | 5800.28763501611 |
1701324000000 | 5825.41547155295 |
1701410400000 | 5794.80709797915 |
1701669600000 | 5772.05640297748 |
1701756000000 | 5717.6410836066 |
1701842400000 | 5733.10320695599 |
1701928800000 | 5703.57133593133 |
1702015200000 | 5735.51307879702 |
1702274400000 | 5721.49091028356 |
1702360800000 | 5749.25931592467 |
1702447200000 | 5734.36375659949 |
1702533600000 | 5844.65769564507 |
1702620000000 | 5895.19514015156 |
1702879200000 | 5881.86682157711 |
1702965600000 | 5890.54637528287 |
1703052000000 | 5889.10693527813 |
1703138400000 | 5895.41005961414 |
1703224800000 | 5850.41385000617 |
1703484000000 | 5856.769855216 |
1703570400000 | 5888.08802113819 |
1703656800000 | 5964.86971721839 |
1703743200000 | 6039.01953111145 |
1703829600000 | 6042.09351882624 |
1704088800000 | 6047.97266265815 |
1704175200000 | 6000.79421154923 |
1704261600000 | 5929.85163731753 |
1704348000000 | 5932.89945947539 |
1704434400000 | 5914.25956819483 |
1704693600000 | 5891.83099148118 |
1704780000000 | 5860.67619803703 |
1704866400000 | 5835.68040995362 |
1704952800000 | 5874.00430044521 |
1705039200000 | 5880.88102366877 |
1705298400000 | 5866.09948479157 |
1705384800000 | 5758.38526597049 |
1705471200000 | 5631.92830791219 |
1705557600000 | 5657.10214314463 |
1705644000000 | 5711.50976020404 |
1705903200000 | 5673.57022081051 |
1705989600000 | 5713.29568000933 |
1706076000000 | 5788.03718153437 |
1706162400000 | 5834.36083429833 |
1706248800000 | 5808.07361512714 |
1706508000000 | 5826.8085183486 |
1706594400000 | 5764.48167841925 |
1706680800000 | 5719.53937934683 |
1706767200000 | 5762.24321781717 |
1706853600000 | 5788.50226871953 |
1707112800000 | 5761.59780150057 |
1707199200000 | 5866.95767634592 |
1707285600000 | 5871.61766318525 |
1707372000000 | 5824.64858404791 |
1707458400000 | 5816.79659860371 |
1707717600000 | 5828.53224845643 |
1707804000000 | 5828.13779863775 |
1707890400000 | 5847.09900032964 |
1707976800000 | 5909.10268089697 |
1708063200000 | 5954.21489056359 |
1708322400000 | 5944.00445060753 |
1708408800000 | 5957.32940668922 |
1708495200000 | 5970.38457909209 |
1708581600000 | 6025.53730398274 |
1708668000000 | 6010.81373701701 |
1708927200000 | 5991.73487156908 |
1709013600000 | 6020.71085738719 |
1709100000000 | 5970.55095215975 |
1709186400000 | 5964.1338605305 |
1709272800000 | 5988.38468154578 |
1709532000000 | 6019.0388473798 |
1709618400000 | 5959.52338431072 |
1709704800000 | 6009.1370861319 |
1709791200000 | 6025.51139485881 |
1709877600000 | 6056.30728215554 |
1710133200000 | 6064.49032205095 |
1710219600000 | 6151.13943189938 |
1710306000000 | 6166.45420420585 |
1710392400000 | 6163.46299622701 |
1710478800000 | 6077.32067521736 |
1710738000000 | 6106.46779526299 |
1710824400000 | 6054.25138172206 |
1710910800000 | 6090.96496603062 |
1710997200000 | 6168.47718917837 |
1711083600000 | 6108.25998785092 |
1711342800000 | 6089.42378714949 |
1711429200000 | 6118.39557942174 |
1711515600000 | 6102.39476258169 |
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 Emerging Markets + Korea Large Cap Index-TR | 6102.39 | -0.26 | 2.32 | 1.00 | 1.00 |
Price Return | |||||
Invesco Emerging Markets + Korea Large Cap Index-PR | 3391.42 | -0.27 | 1.97 | 0.49 | 0.49 |
Net Total Return | |||||
Invesco Emerging Markets + Korea Large Cap Index-NR | 5690.75 | -0.26 | 2.28 | 0.94 | 0.94 |
1 yr (%) | 3 yr (%) | 5 yr (%) | 10 yr (%) | |
---|---|---|---|---|
Total Return | ||||
Invesco Emerging Markets + Korea Large Cap Index-TR | 10.79 | -8.25 | 1.05 | 3.12 |
Price Return | ||||
Invesco Emerging Markets + Korea Large Cap Index-PR | 7.23 | -11.09 | -1.90 | 0.27 |
Net Total Return | ||||
Invesco Emerging Markets + Korea Large Cap Index-NR | 10.36 | -8.58 | 0.70 | 2.77 |
Constituent | Weight (%) | Sector |
---|---|---|
Taiwan Semiconductor | 9.78 | Technology |
Samsung Electronics | 4.84 | Technology |
Tencent | 4.08 | Technology |
PDD ADR | 2.91 | Technology |
Alibaba | 2.90 | Technology |
HDFC Bank ADR | 1.85 | Financials |
Petroleo Brasileiro Pfc | 1.71 | Energy |
Infosys ADR | 1.30 | Technology |
ICICI Bank ADR | 1.23 | Financials |
SK Hynix | 1.18 | Technology |
Number of Constituents: 445 | |
---|---|
Constituent Market Cap (USD millions) | |
Max Market Cap | 2,044,895 |
Min Market Cap | 1,787 |
Mean Market Cap | 28,254 |
Median Market Cap | 11,003 |
Holdings | % of total net assets |
---|---|
Technology | 44.706565 |
Financials | 25.662702 |
Cons Cyclicals | 6.911421 |
Basic Materials | 5.614381 |
Energy | 4.426017 |
Industrials | 3.348414 |
Cons Non-Cyclicals | 3.167403 |
Healthcare | 2.311101 |
Real Estate | 1.861061 |
Utilities | 1.810891 |
Telecomm | 0.180043 |
Region | % of total assets |
---|---|
Emerging Asia | 68.626 |
Developed Asia | 12.376 |
Emerging Americas | 11.324 |
Middle East & Africa | 5.794 |
Emerging Europe | 1.879 |