The Invesco Emerging Markets + Korea Large Cap Broad Quality Index (“the Index”) is a broad-based benchmark that employs a factor-based approach to provide exposure to high quality large capitalization emerging market and Korean equities.
1041314400000 | 1000 |
1041400800000 | 1000 |
1041487200000 | 1004.635424 |
1041573600000 | 1027.293501 |
1041660000000 | 1027.293501 |
1041746400000 | 1027.293501 |
1041832800000 | 1041.078512 |
1041919200000 | 1038.51883 |
1042005600000 | 1044.015193 |
1042092000000 | 1037.775107 |
1042178400000 | 1041.046473 |
1042264800000 | 1041.046473 |
1042351200000 | 1041.046473 |
1042437600000 | 1062.255559 |
1042524000000 | 1065.685194 |
1042610400000 | 1070.498658 |
1042696800000 | 1062.835979 |
1042783200000 | 1047.479636 |
1042869600000 | 1047.479636 |
1042956000000 | 1047.479636 |
1043042400000 | 1043.671773 |
1043128800000 | 1036.05693 |
1043215200000 | 1025.107702 |
1043301600000 | 1028.836909 |
1043388000000 | 1019.443955 |
1043474400000 | 1019.443955 |
1043560800000 | 1019.443955 |
1043647200000 | 1003.195119 |
1043733600000 | 1005.424502 |
1043820000000 | 996.4863634 |
1043906400000 | 999.6665694 |
1043992800000 | 1005.243239 |
1044079200000 | 1005.243239 |
1044165600000 | 1005.243239 |
1044252000000 | 1012.303391 |
1044338400000 | 1013.175046 |
1044424800000 | 1012.694352 |
1044511200000 | 992.906508 |
1044597600000 | 977.3502576 |
1044684000000 | 977.3502576 |
1044770400000 | 977.3502576 |
1044856800000 | 965.8563977 |
1044943200000 | 962.3782647 |
1045029600000 | 964.268558 |
1045116000000 | 949.0227474 |
1045202400000 | 947.2080425 |
1045288800000 | 947.2080425 |
1045375200000 | 947.2080425 |
1045461600000 | 974.0438564 |
1045548000000 | 973.719028 |
1045634400000 | 966.4824424 |
1045720800000 | 968.5358518 |
1045807200000 | 971.5247256 |
1045893600000 | 971.5247256 |
1045980000000 | 971.5247256 |
1046066400000 | 978.4158736 |
1046152800000 | 956.4914357 |
1046239200000 | 952.0172662 |
1046325600000 | 946.6339075 |
1046412000000 | 944.2930366 |
1046498400000 | 944.2930366 |
1046584800000 | 944.2930366 |
1046671200000 | 959.2090679 |
1046757600000 | 944.5104353 |
1046844000000 | 929.8650425 |
1046930400000 | 925.3608682 |
1047016800000 | 919.6751779 |
1047103200000 | 919.6751779 |
1047189600000 | 919.6751779 |
1047276000000 | 915.5423696 |
1047362400000 | 906.277606 |
1047448800000 | 906.8735545 |
1047535200000 | 915.427738 |
1047621600000 | 924.0236417 |
1047708000000 | 924.0236417 |
1047794400000 | 924.0236417 |
1047880800000 | 902.1705656 |
1047967200000 | 927.8549731 |
1048053600000 | 928.4881208 |
1048140000000 | 945.0665034 |
1048226400000 | 950.5261464 |
1048312800000 | 950.5261464 |
1048399200000 | 950.5261464 |
1048485600000 | 940.4787308 |
1048572000000 | 931.6049022 |
1048658400000 | 932.480795 |
1048744800000 | 931.1444329 |
1048831200000 | 931.8048818 |
1048917600000 | 931.8048818 |
1049004000000 | 931.8048818 |
1049090400000 | 910.7904463 |
1049176800000 | 915.504514 |
1049263200000 | 924.0156872 |
1049349600000 | 930.619655 |
1049436000000 | 944.9745831 |
1049522400000 | 944.9745831 |
1049608800000 | 944.9745831 |
1049691600000 | 968.5918155 |
1049778000000 | 965.9314161 |
1049864400000 | 957.0119327 |
1049950800000 | 952.7423522 |
1050037200000 | 952.7070257 |
1050123600000 | 952.7070257 |
1050210000000 | 952.7070257 |
1050296400000 | 959.1588822 |
1050382800000 | 978.2155845 |
1050469200000 | 994.9579346 |
1050555600000 | 995.1606679 |
1050642000000 | 1005.215814 |
1050728400000 | 1005.215814 |
1050814800000 | 1005.215814 |
1050901200000 | 1000.763258 |
1050987600000 | 986.4445247 |
1051074000000 | 988.0245984 |
1051160400000 | 973.2452023 |
1051246800000 | 953.3334664 |
1051333200000 | 953.3334664 |
1051419600000 | 953.3334664 |
1051506000000 | 955.5378152 |
1051592400000 | 981.1816026 |
1051678800000 | 981.2866452 |
1051765200000 | 981.5136896 |
1051851600000 | 986.5554653 |
1051938000000 | 986.5554653 |
1052024400000 | 986.5554653 |
1052110800000 | 993.4459395 |
1052197200000 | 1000.679964 |
1052283600000 | 1016.770278 |
1052370000000 | 1008.232956 |
1052456400000 | 1011.722038 |
1052542800000 | 1011.722038 |
1052629200000 | 1011.722038 |
1052715600000 | 1019.135833 |
1052802000000 | 1019.746929 |
1052888400000 | 1019.487306 |
1052974800000 | 1018.132463 |
1053061200000 | 1006.812996 |
1053147600000 | 1006.812996 |
1053234000000 | 1006.812996 |
1053320400000 | 995.3166114 |
1053406800000 | 994.18776 |
1053493200000 | 994.6903428 |
1053579600000 | 996.2303032 |
1053666000000 | 1011.478273 |
1053752400000 | 1011.478273 |
1053838800000 | 1011.478273 |
1053925200000 | 1020.54774 |
1054011600000 | 1012.330949 |
1054098000000 | 1022.92586 |
1054184400000 | 1034.619308 |
1054270800000 | 1031.227132 |
1054357200000 | 1031.227132 |
1054443600000 | 1031.227132 |
1054530000000 | 1054.921296 |
1054616400000 | 1049.835069 |
1054702800000 | 1059.786265 |
1054789200000 | 1071.026522 |
1054875600000 | 1075.168158 |
1054962000000 | 1075.168158 |
1055048400000 | 1075.168158 |
1055134800000 | 1088.030365 |
1055221200000 | 1087.636148 |
1055307600000 | 1089.920677 |
1055394000000 | 1106.257078 |
1055480400000 | 1111.445112 |
1055566800000 | 1111.445112 |
1055653200000 | 1111.445112 |
1055739600000 | 1108.836378 |
1055826000000 | 1130.610624 |
1055912400000 | 1126.374755 |
1055998800000 | 1133.296146 |
1056085200000 | 1127.150894 |
1056171600000 | 1127.150894 |
1056258000000 | 1127.150894 |
1056344400000 | 1109.678706 |
1056430800000 | 1106.324475 |
1056517200000 | 1118.116413 |
1056603600000 | 1121.274 |
1056690000000 | 1122.62893 |
1056776400000 | 1122.62893 |
1056862800000 | 1122.62893 |
1056949200000 | 1117.738773 |
1057035600000 | 1136.27741 |
1057122000000 | 1152.722502 |
1057208400000 | 1159.349451 |
1057294800000 | 1166.963433 |
1057381200000 | 1166.963433 |
1057467600000 | 1166.963433 |
1057554000000 | 1189.016969 |
1057640400000 | 1195.097458 |
1057726800000 | 1190.562607 |
1057813200000 | 1184.316618 |
1057899600000 | 1181.883023 |
1057986000000 | 1181.883023 |
1058072400000 | 1181.883023 |
1058158800000 | 1203.882516 |
1058245200000 | 1196.561974 |
1058331600000 | 1201.55429 |
1058418000000 | 1186.882356 |
1058504400000 | 1174.66171 |
1058590800000 | 1174.66171 |
1058677200000 | 1174.66171 |
1058763600000 | 1169.244104 |
1058850000000 | 1177.430994 |
1058936400000 | 1179.123694 |
1059022800000 | 1197.010629 |
1059109200000 | 1202.450247 |
1059195600000 | 1202.450247 |
1059282000000 | 1202.450247 |
1059368400000 | 1215.78715 |
1059454800000 | 1216.492619 |
1059541200000 | 1209.195662 |
1059627600000 | 1212.615197 |
1059714000000 | 1221.491597 |
1059800400000 | 1221.491597 |
1059886800000 | 1221.491597 |
1059973200000 | 1215.278662 |
1060059600000 | 1202.56783 |
1060146000000 | 1189.450772 |
1060232400000 | 1196.002991 |
1060318800000 | 1195.607342 |
1060405200000 | 1195.607342 |
1060491600000 | 1195.607342 |
1060578000000 | 1199.48752 |
1060664400000 | 1196.982435 |
1060750800000 | 1215.335932 |
1060837200000 | 1226.916174 |
1060923600000 | 1231.064947 |
1061010000000 | 1231.064947 |
1061096400000 | 1231.064947 |
1061182800000 | 1238.340625 |
1061269200000 | 1244.619038 |
1061355600000 | 1249.689294 |
1061442000000 | 1262.082104 |
1061528400000 | 1268.366961 |
1061614800000 | 1268.366961 |
1061701200000 | 1268.366961 |
1061787600000 | 1264.503208 |
1061874000000 | 1258.935096 |
1061960400000 | 1267.925716 |
1062046800000 | 1266.277313 |
1062133200000 | 1278.245815 |
1062219600000 | 1278.245815 |
1062306000000 | 1278.245815 |
1062392400000 | 1287.922137 |
1062478800000 | 1288.719996 |
1062565200000 | 1287.867724 |
1062651600000 | 1292.299085 |
1062738000000 | 1298.306678 |
1062824400000 | 1298.306678 |
1062910800000 | 1298.306678 |
1062997200000 | 1305.762061 |
1063083600000 | 1301.13657 |
1063170000000 | 1302.082859 |
1063256400000 | 1303.239972 |
1063342800000 | 1299.416769 |
1063429200000 | 1299.416769 |
1063515600000 | 1299.416769 |
1063602000000 | 1278.09598 |
1063688400000 | 1294.987103 |
1063774800000 | 1302.66167 |
1063861200000 | 1299.657966 |
1063947600000 | 1299.596237 |
1064034000000 | 1299.596237 |
1064120400000 | 1299.596237 |
1064206800000 | 1283.01994 |
1064293200000 | 1284.846343 |
1064379600000 | 1291.301994 |
1064466000000 | 1278.131098 |
1064552400000 | 1268.009967 |
1064638800000 | 1268.009967 |
1064725200000 | 1268.009967 |
1064811600000 | 1272.855464 |
1064898000000 | 1274.596766 |
1064984400000 | 1285.601675 |
1065070800000 | 1305.999273 |
1065157200000 | 1316.210021 |
1065243600000 | 1316.210021 |
1065330000000 | 1316.210021 |
1065416400000 | 1333.668467 |
1065502800000 | 1336.114984 |
1065589200000 | 1337.080231 |
1065675600000 | 1350.800308 |
1065762000000 | 1364.682288 |
1065848400000 | 1364.682288 |
1065934800000 | 1364.682288 |
1066021200000 | 1377.783716 |
1066107600000 | 1365.63822 |
1066194000000 | 1362.263756 |
1066280400000 | 1376.206775 |
1066366800000 | 1371.357466 |
1066453200000 | 1371.357466 |
1066539600000 | 1371.357466 |
1066626000000 | 1376.178457 |
1066712400000 | 1374.297183 |
1066798800000 | 1371.87671 |
1066885200000 | 1342.232439 |
1066971600000 | 1339.078517 |
1067058000000 | 1339.078517 |
1067144400000 | 1339.078517 |
1067234400000 | 1349.327045 |
1067320800000 | 1366.177421 |
1067407200000 | 1372.734873 |
1067493600000 | 1384.683288 |
1067580000000 | 1374.39317 |
1067666400000 | 1374.39317 |
1067752800000 | 1374.39317 |
1067839200000 | 1389.098084 |
1067925600000 | 1394.244129 |
1068012000000 | 1394.627115 |
1068098400000 | 1379.559059 |
1068184800000 | 1391.626093 |
1068271200000 | 1391.626093 |
1068357600000 | 1391.626093 |
1068444000000 | 1385.267328 |
1068530400000 | 1372.967588 |
1068616800000 | 1376.344037 |
1068703200000 | 1391.016087 |
1068789600000 | 1390.449476 |
1068876000000 | 1390.449476 |
1068962400000 | 1390.449476 |
1069048800000 | 1369.669004 |
1069135200000 | 1372.299681 |
1069221600000 | 1352.670613 |
1069308000000 | 1342.703484 |
1069394400000 | 1346.326495 |
1069480800000 | 1346.326495 |
1069567200000 | 1346.326495 |
1069653600000 | 1335.94684 |
1069740000000 | 1353.555422 |
1069826400000 | 1363.628 |
1069912800000 | 1357.354186 |
1069999200000 | 1371.189369 |
1070085600000 | 1371.189369 |
1070172000000 | 1371.189369 |
1070258400000 | 1395.848772 |
1070344800000 | 1401.228121 |
1070431200000 | 1406.973053 |
1070517600000 | 1406.36599 |
1070604000000 | 1401.275362 |
1070690400000 | 1401.275362 |
1070776800000 | 1401.275362 |
1070863200000 | 1395.776399 |
1070949600000 | 1408.886575 |
1071036000000 | 1404.866947 |
1071122400000 | 1407.936159 |
1071208800000 | 1421.173715 |
1071295200000 | 1421.173715 |
1071381600000 | 1421.173715 |
1071468000000 | 1435.808892 |
1071554400000 | 1419.577512 |
1071640800000 | 1406.307169 |
1071727200000 | 1417.083987 |
1071813600000 | 1419.47756 |
1071900000000 | 1419.47756 |
1071986400000 | 1419.47756 |
1072072800000 | 1431.302323 |
1072159200000 | 1434.754328 |
1072245600000 | 1436.303329 |
1072332000000 | 1438.687992 |
1072418400000 | 1437.659072 |
1072504800000 | 1437.659072 |
1072591200000 | 1437.659072 |
1072677600000 | 1450.889509 |
1072764000000 | 1466.601602 |
1072850400000 | 1470.676253 |
1072936800000 | 1471.037524 |
1073023200000 | 1503.32548 |
1073109600000 | 1503.32548 |
1073196000000 | 1503.32548 |
1073282400000 | 1544.081421 |
1073368800000 | 1541.759129 |
1073455200000 | 1541.638837 |
1073541600000 | 1554.360183 |
1073628000000 | 1564.738637 |
1073714400000 | 1564.738637 |
1073800800000 | 1564.738637 |
1073887200000 | 1571.548021 |
1073973600000 | 1570.460608 |
1074060000000 | 1565.561709 |
1074146400000 | 1542.718161 |
1074232800000 | 1537.783608 |
1074319200000 | 1537.783608 |
1074405600000 | 1537.783608 |
1074492000000 | 1549.344355 |
1074578400000 | 1558.42119 |
1074664800000 | 1554.521356 |
1074751200000 | 1553.574525 |
1074837600000 | 1564.94416 |
1074924000000 | 1564.94416 |
1075010400000 | 1564.94416 |
1075096800000 | 1571.96537 |
1075183200000 | 1588.047468 |
1075269600000 | 1574.112284 |
1075356000000 | 1544.248772 |
1075442400000 | 1542.458952 |
1075528800000 | 1542.458952 |
1075615200000 | 1542.458952 |
1075701600000 | 1544.056597 |
1075788000000 | 1543.227209 |
1075874400000 | 1543.080156 |
1075960800000 | 1540.420476 |
1076047200000 | 1556.60964 |
1076133600000 | 1556.60964 |
1076220000000 | 1556.60964 |
1076306400000 | 1580.731421 |
1076392800000 | 1588.87315 |
1076479200000 | 1601.859437 |
1076565600000 | 1616.964891 |
1076652000000 | 1620.768237 |
1076738400000 | 1620.768237 |
1076824800000 | 1620.768237 |
1076911200000 | 1617.308703 |
1076997600000 | 1626.47185 |
1077084000000 | 1627.608017 |
1077170400000 | 1613.085524 |
1077256800000 | 1601.055963 |
1077343200000 | 1601.055963 |
1077429600000 | 1601.055963 |
1077516000000 | 1592.923725 |
1077602400000 | 1581.641802 |
1077688800000 | 1584.291948 |
1077775200000 | 1589.260969 |
1077861600000 | 1618.547309 |
1077948000000 | 1618.547309 |
1078034400000 | 1618.547309 |
1078120800000 | 1648.442973 |
1078207200000 | 1655.106948 |
1078293600000 | 1628.397559 |
1078380000000 | 1641.507513 |
1078466400000 | 1643.769821 |
1078552800000 | 1643.769821 |
1078639200000 | 1643.769821 |
1078725600000 | 1635.084819 |
1078812000000 | 1625.851661 |
1078898400000 | 1593.295239 |
1078984800000 | 1574.665968 |
1079071200000 | 1562.508894 |
1079157600000 | 1562.508894 |
1079244000000 | 1562.508894 |
1079330400000 | 1545.795436 |
1079416800000 | 1556.121888 |
1079503200000 | 1570.544163 |
1079589600000 | 1585.618958 |
1079676000000 | 1593.894004 |
1079762400000 | 1593.894004 |
1079848800000 | 1593.894004 |
1079935200000 | 1552.64247 |
1080021600000 | 1542.903418 |
1080108000000 | 1543.18245 |
1080194400000 | 1536.538729 |
1080280800000 | 1551.971911 |
1080367200000 | 1551.971911 |
1080453600000 | 1551.971911 |
1080540000000 | 1585.205026 |
1080626400000 | 1593.665191 |
1080712800000 | 1610.525904 |
1080799200000 | 1621.787539 |
1080885600000 | 1622.772287 |
1080972000000 | 1622.772287 |
1081058400000 | 1622.772287 |
1081141200000 | 1635.724024 |
1081227600000 | 1644.090356 |
1081314000000 | 1652.022181 |
1081400400000 | 1656.028369 |
1081486800000 | 1647.738145 |
1081573200000 | 1647.738145 |
1081659600000 | 1647.738145 |
1081746000000 | 1659.434631 |
1081832400000 | 1659.430382 |
1081918800000 | 1645.163319 |
1082005200000 | 1633.940048 |
1082091600000 | 1633.287728 |
1082178000000 | 1633.287728 |
1082264400000 | 1633.287728 |
1082350800000 | 1633.754548 |
1082437200000 | 1639.29809 |
1082523600000 | 1635.120159 |
1082610000000 | 1617.244445 |
1082696400000 | 1627.358003 |
1082782800000 | 1627.358003 |
1082869200000 | 1627.358003 |
1082955600000 | 1611.357697 |
1083042000000 | 1601.636269 |
1083128400000 | 1576.568012 |
1083214800000 | 1536.438044 |
1083301200000 | 1506.809922 |
1083387600000 | 1506.809922 |
1083474000000 | 1506.809922 |
1083560400000 | 1501.907333 |
1083646800000 | 1523.378447 |
1083733200000 | 1508.518884 |
1083819600000 | 1485.093487 |
1083906000000 | 1477.609545 |
1083992400000 | 1477.609545 |
1084078800000 | 1477.609545 |
1084165200000 | 1403.446119 |
1084251600000 | 1413.169746 |
1084338000000 | 1431.742863 |
1084424400000 | 1419.202373 |
1084510800000 | 1389.093589 |
1084597200000 | 1389.093589 |
1084683600000 | 1389.093589 |
1084770000000 | 1347.640272 |
1084856400000 | 1377.164664 |
1084942800000 | 1436.729966 |
1085029200000 | 1414.930375 |
1085115600000 | 1435.084504 |
1085202000000 | 1435.084504 |
1085288400000 | 1435.084504 |
1085374800000 | 1442.224737 |
1085461200000 | 1444.408855 |
1085547600000 | 1457.420101 |
1085634000000 | 1483.511221 |
1085720400000 | 1491.557853 |
1085806800000 | 1491.557853 |
1085893200000 | 1491.557853 |
1085979600000 | 1478.706114 |
1086066000000 | 1486.539108 |
1086152400000 | 1479.373593 |
1086238800000 | 1440.505808 |
1086325200000 | 1456.514992 |
1086411600000 | 1456.514992 |
1086498000000 | 1456.514992 |
1086584400000 | 1496.303993 |
1086670800000 | 1494.285004 |
1086757200000 | 1477.430798 |
1086843600000 | 1463.576585 |
1086930000000 | 1432.909961 |
1087016400000 | 1432.909961 |
1087102800000 | 1432.909961 |
1087189200000 | 1405.82871 |
1087275600000 | 1421.13493 |
1087362000000 | 1418.129813 |
1087448400000 | 1432.112178 |
1087534800000 | 1418.292235 |
1087621200000 | 1418.292235 |
1087707600000 | 1418.292235 |
1087794000000 | 1425.521709 |
1087880400000 | 1418.268931 |
1087966800000 | 1430.453976 |
1088053200000 | 1455.4677 |
1088139600000 | 1468.434456 |
1088226000000 | 1468.434456 |
1088312400000 | 1468.434456 |
1088398800000 | 1462.802087 |
1088485200000 | 1463.686884 |
1088571600000 | 1481.562075 |
1088658000000 | 1482.516964 |
1088744400000 | 1470.37865 |
1088830800000 | 1470.37865 |
1088917200000 | 1470.37865 |
1089003600000 | 1464.683663 |
1089090000000 | 1471.975091 |
1089176400000 | 1475.365966 |
1089262800000 | 1456.527401 |
1089349200000 | 1463.153304 |
1089435600000 | 1463.153304 |
1089522000000 | 1463.153304 |
1089608400000 | 1464.69971 |
1089694800000 | 1460.745546 |
1089781200000 | 1446.524955 |
1089867600000 | 1438.658676 |
1089954000000 | 1450.433677 |
1090040400000 | 1450.433677 |
1090126800000 | 1450.433677 |
1090213200000 | 1458.127657 |
1090299600000 | 1443.677594 |
1090386000000 | 1457.937125 |
1090472400000 | 1446.498762 |
1090558800000 | 1436.761945 |
1090645200000 | 1436.761945 |
1090731600000 | 1436.761945 |
1090818000000 | 1429.246519 |
1090904400000 | 1437.149924 |
1090990800000 | 1433.325962 |
1091077200000 | 1429.120581 |
1091163600000 | 1442.467911 |
1091250000000 | 1442.467911 |
1091336400000 | 1442.467911 |
1091422800000 | 1434.739579 |
1091509200000 | 1437.797847 |
1091595600000 | 1432.022603 |
1091682000000 | 1443.110686 |
1091768400000 | 1438.803365 |
1091854800000 | 1438.803365 |
1091941200000 | 1438.803365 |
1092027600000 | 1442.356834 |
1092114000000 | 1444.809847 |
1092200400000 | 1430.413497 |
1092286800000 | 1433.02588 |
1092373200000 | 1435.764355 |
1092459600000 | 1435.764355 |
1092546000000 | 1435.764355 |
1092632400000 | 1434.060532 |
1092718800000 | 1437.467522 |
1092805200000 | 1442.416913 |
1092891600000 | 1471.589195 |
1092978000000 | 1469.647711 |
1093064400000 | 1469.647711 |
1093150800000 | 1469.647711 |
1093237200000 | 1471.094703 |
1093323600000 | 1476.264007 |
1093410000000 | 1485.443325 |
1093496400000 | 1495.985619 |
1093582800000 | 1498.930182 |
1093669200000 | 1498.930182 |
1093755600000 | 1498.930182 |
1093842000000 | 1502.487663 |
1093928400000 | 1503.071036 |
1094014800000 | 1520.2465 |
1094101200000 | 1521.064273 |
1094187600000 | 1509.766957 |
1094274000000 | 1509.766957 |
1094360400000 | 1509.766957 |
1094446800000 | 1514.77205 |
1094533200000 | 1524.154335 |
1094619600000 | 1524.018266 |
1094706000000 | 1523.0239 |
1094792400000 | 1539.471018 |
1094878800000 | 1539.471018 |
1094965200000 | 1539.471018 |
1095051600000 | 1554.898119 |
1095138000000 | 1563.62443 |
1095224400000 | 1556.183946 |
1095310800000 | 1569.65091 |
1095397200000 | 1569.552513 |
1095483600000 | 1569.552513 |
1095570000000 | 1569.552513 |
1095656400000 | 1578.374787 |
1095742800000 | 1591.783656 |
1095829200000 | 1579.41521 |
1095915600000 | 1577.876222 |
1096002000000 | 1571.189275 |
1096088400000 | 1571.189275 |
1096174800000 | 1571.189275 |
1096261200000 | 1566.406501 |
1096347600000 | 1566.917243 |
1096434000000 | 1571.112751 |
1096520400000 | 1584.883069 |
1096606800000 | 1606.485225 |
1096693200000 | 1606.485225 |
1096779600000 | 1606.485225 |
1096866000000 | 1639.106959 |
1096952400000 | 1638.807461 |
1097038800000 | 1636.455108 |
1097125200000 | 1640.423756 |
1097211600000 | 1642.740433 |
1097298000000 | 1642.740433 |
1097384400000 | 1642.740433 |
1097470800000 | 1642.166186 |
1097557200000 | 1616.538377 |
1097643600000 | 1607.704289 |
1097730000000 | 1596.108923 |
1097816400000 | 1599.609057 |
1097902800000 | 1599.609057 |
1097989200000 | 1599.609057 |
1098075600000 | 1601.077219 |
1098162000000 | 1614.245804 |
1098248400000 | 1598.125112 |
1098334800000 | 1605.57983 |
1098421200000 | 1614.950398 |
1098507600000 | 1614.950398 |
1098594000000 | 1614.950398 |
1098680400000 | 1598.087562 |
1098766800000 | 1603.972682 |
1098853200000 | 1613.127597 |
1098939600000 | 1632.370076 |
1099026000000 | 1638.246025 |
1099112400000 | 1638.246025 |
1099198800000 | 1638.246025 |
1099288800000 | 1643.524975 |
1099375200000 | 1661.379802 |
1099461600000 | 1686.140956 |
1099548000000 | 1692.966445 |
1099634400000 | 1709.498981 |
1099720800000 | 1709.498981 |
1099807200000 | 1709.498981 |
1099893600000 | 1705.914892 |
1099980000000 | 1710.928453 |
1100066400000 | 1718.84452 |
1100152800000 | 1714.436213 |
1100239200000 | 1730.32411 |
1100325600000 | 1730.32411 |
1100412000000 | 1730.32411 |
1100498400000 | 1739.591968 |
1100584800000 | 1732.306435 |
1100671200000 | 1761.818119 |
1100757600000 | 1762.047016 |
1100844000000 | 1751.906895 |
1100930400000 | 1751.906895 |
1101016800000 | 1751.906895 |
1101103200000 | 1737.347572 |
1101189600000 | 1745.45021 |
1101276000000 | 1763.744272 |
1101362400000 | 1765.787204 |
1101448800000 | 1764.917714 |
1101535200000 | 1764.917714 |
1101621600000 | 1764.917714 |
1101708000000 | 1777.356021 |
1101794400000 | 1788.715492 |
1101880800000 | 1789.844334 |
1101967200000 | 1807.638789 |
1102053600000 | 1801.508836 |
1102140000000 | 1801.508836 |
1102226400000 | 1801.508836 |
1102312800000 | 1808.739978 |
1102399200000 | 1803.388401 |
1102485600000 | 1776.32199 |
1102572000000 | 1762.893245 |
1102658400000 | 1753.993977 |
1102744800000 | 1753.993977 |
1102831200000 | 1753.993977 |
1102917600000 | 1765.087487 |
1103004000000 | 1784.176937 |
1103090400000 | 1805.647053 |
1103176800000 | 1812.986797 |
1103263200000 | 1810.912408 |
1103349600000 | 1810.912408 |
1103436000000 | 1810.912408 |
1103522400000 | 1827.206757 |
1103608800000 | 1833.562718 |
1103695200000 | 1834.128155 |
1103781600000 | 1840.370559 |
1103868000000 | 1842.484656 |
1103954400000 | 1842.484656 |
1104040800000 | 1842.484656 |
1104127200000 | 1852.218482 |
1104213600000 | 1861.88102 |
1104300000000 | 1876.903268 |
1104386400000 | 1877.668231 |
1104472800000 | 1889.752287 |
1104559200000 | 1889.752287 |
1104645600000 | 1889.752287 |
1104732000000 | 1897.551193 |
1104818400000 | 1864.908555 |
1104904800000 | 1830.59722 |
1104991200000 | 1801.960189 |
1105077600000 | 1801.200663 |
1105164000000 | 1801.200663 |
1105250400000 | 1801.200663 |
1105336800000 | 1799.437348 |
1105423200000 | 1802.004483 |
1105509600000 | 1799.825697 |
1105596000000 | 1809.243848 |
1105682400000 | 1815.227315 |
1105768800000 | 1815.227315 |
1105855200000 | 1815.227315 |
1105941600000 | 1831.221752 |
1106028000000 | 1816.792605 |
1106114400000 | 1818.692616 |
1106200800000 | 1799.787018 |
1106287200000 | 1804.167849 |
1106373600000 | 1804.167849 |
1106460000000 | 1804.167849 |
1106546400000 | 1806.954344 |
1106632800000 | 1811.230167 |
1106719200000 | 1827.52776 |
1106805600000 | 1832.142481 |
1106892000000 | 1847.538819 |
1106978400000 | 1847.538819 |
1107064800000 | 1847.538819 |
1107151200000 | 1870.558827 |
1107237600000 | 1866.81726 |
1107324000000 | 1871.494526 |
1107410400000 | 1881.655254 |
1107496800000 | 1897.700357 |
1107583200000 | 1897.700357 |
1107669600000 | 1897.700357 |
1107756000000 | 1902.93053 |
1107842400000 | 1895.939075 |
1107928800000 | 1905.80534 |
1108015200000 | 1907.198359 |
1108101600000 | 1912.511923 |
1108188000000 | 1912.511923 |
1108274400000 | 1912.511923 |
1108360800000 | 1941.6139 |
1108447200000 | 1954.505928 |
1108533600000 | 1954.542823 |
1108620000000 | 1960.124465 |
1108706400000 | 1964.908212 |
1108792800000 | 1964.908212 |
1108879200000 | 1964.908212 |
1108965600000 | 1965.632997 |
1109052000000 | 1978.167024 |
1109138400000 | 1973.815919 |
1109224800000 | 1992.729954 |
1109311200000 | 2013.849046 |
1109397600000 | 2013.849046 |
1109484000000 | 2013.849046 |
1109570400000 | 2033.605601 |
1109656800000 | 2034.031505 |
1109743200000 | 2005.513341 |
1109829600000 | 2009.847158 |
1109916000000 | 2014.98887 |
1110002400000 | 2014.98887 |
1110088800000 | 2014.98887 |
1110175200000 | 2023.25805 |
1110261600000 | 2024.513475 |
1110348000000 | 2024.908928 |
1110434400000 | 2002.56882 |
1110520800000 | 2017.119005 |
1110607200000 | 2017.119005 |
1110693600000 | 2017.119005 |
1110780000000 | 1995.428764 |
1110866400000 | 1963.365063 |
1110952800000 | 1957.535113 |
1111039200000 | 1945.108374 |
1111125600000 | 1946.94686 |
1111212000000 | 1946.94686 |
1111298400000 | 1946.94686 |
1111384800000 | 1935.535916 |
1111471200000 | 1927.325423 |
1111557600000 | 1894.72908 |
1111644000000 | 1892.128525 |
1111730400000 | 1899.448456 |
1111816800000 | 1899.448456 |
1111903200000 | 1899.448456 |
1111989600000 | 1891.217862 |
1112076000000 | 1866.746435 |
1112162400000 | 1871.463485 |
1112248800000 | 1896.075373 |
1112335200000 | 1920.317192 |
1112421600000 | 1920.317192 |
1112508000000 | 1920.317192 |
1112590800000 | 1902.312503 |
1112677200000 | 1902.658008 |
1112763600000 | 1907.529686 |
1112850000000 | 1908.852101 |
1112936400000 | 1906.737677 |
1113022800000 | 1906.737677 |
1113109200000 | 1906.737677 |
1113195600000 | 1901.066782 |
1113282000000 | 1901.974432 |
1113368400000 | 1914.241474 |
1113454800000 | 1879.735835 |
1113541200000 | 1852.123448 |
1113627600000 | 1852.123448 |
1113714000000 | 1852.123448 |
1113800400000 | 1817.686277 |
1113886800000 | 1836.675138 |
1113973200000 | 1846.089734 |
1114059600000 | 1855.530251 |
1114146000000 | 1863.814519 |
1114232400000 | 1863.814519 |
1114318800000 | 1863.814519 |
1114405200000 | 1878.149256 |
1114491600000 | 1888.986807 |
1114578000000 | 1872.264416 |
1114664400000 | 1856.235744 |
1114750800000 | 1868.937046 |
1114837200000 | 1868.937046 |
1114923600000 | 1868.937046 |
1115010000000 | 1875.012623 |
1115096400000 | 1878.156445 |
1115182800000 | 1891.823172 |
1115269200000 | 1909.760317 |
1115355600000 | 1916.361263 |
1115442000000 | 1916.361263 |
1115528400000 | 1916.361263 |
1115614800000 | 1915.548601 |
1115701200000 | 1907.49367 |
1115787600000 | 1892.824524 |
1115874000000 | 1886.061069 |
1115960400000 | 1881.447917 |
1116046800000 | 1881.447917 |
1116133200000 | 1881.447917 |
1116219600000 | 1882.241003 |
1116306000000 | 1875.459708 |
1116392400000 | 1889.322158 |
1116478800000 | 1910.37909 |
1116565200000 | 1910.892274 |
1116651600000 | 1910.892274 |
1116738000000 | 1910.892274 |
1116824400000 | 1902.297533 |
1116910800000 | 1910.897491 |
1116997200000 | 1904.882746 |
1117083600000 | 1908.817939 |
1117170000000 | 1933.158405 |
1117256400000 | 1933.158405 |
1117342800000 | 1933.158405 |
1117429200000 | 1938.469792 |
1117515600000 | 1926.387431 |
1117602000000 | 1920.157793 |
1117688400000 | 1933.185044 |
1117774800000 | 1952.682115 |
1117861200000 | 1952.682115 |
1117947600000 | 1952.682115 |
1118034000000 | 1954.09611 |
1118120400000 | 1951.064699 |
1118206800000 | 1960.428077 |
1118293200000 | 1951.920866 |
1118379600000 | 1965.066368 |
1118466000000 | 1965.066368 |
1118552400000 | 1965.066368 |
1118638800000 | 1964.897695 |
1118725200000 | 1967.901065 |
1118811600000 | 1990.677996 |
1118898000000 | 1999.296078 |
1118984400000 | 2011.274922 |
1119070800000 | 2011.274922 |
1119157200000 | 2011.274922 |
1119243600000 | 2013.046186 |
1119330000000 | 2001.688578 |
1119416400000 | 2013.555242 |
1119502800000 | 2005.114714 |
1119589200000 | 1994.298524 |
1119675600000 | 1994.298524 |
1119762000000 | 1994.298524 |
1119848400000 | 1994.168794 |
1119934800000 | 2004.860953 |
1120021200000 | 1999.294909 |
1120107600000 | 1998.361126 |
1120194000000 | 2017.278902 |
1120280400000 | 2017.278902 |
1120366800000 | 2017.278902 |
1120453200000 | 2007.65175 |
1120539600000 | 2000.169338 |
1120626000000 | 2012.184009 |
1120712400000 | 2004.731334 |
1120798800000 | 2013.712715 |
1120885200000 | 2013.712715 |
1120971600000 | 2013.712715 |
1121058000000 | 2045.001991 |
1121144400000 | 2069.327266 |
1121230800000 | 2073.332077 |
1121317200000 | 2084.002031 |
1121403600000 | 2062.436299 |
1121490000000 | 2062.436299 |
1121576400000 | 2062.436299 |
1121662800000 | 2073.867998 |
1121749200000 | 2087.723541 |
1121835600000 | 2095.659885 |
1121922000000 | 2118.092748 |
1122008400000 | 2129.995856 |
1122094800000 | 2129.995856 |
1122181200000 | 2129.995856 |
1122267600000 | 2128.134844 |
1122354000000 | 2114.619255 |
1122440400000 | 2122.609522 |
1122526800000 | 2144.290147 |
1122613200000 | 2154.126323 |
1122699600000 | 2154.126323 |
1122786000000 | 2154.126323 |
1122872400000 | 2172.750665 |
1122958800000 | 2203.736746 |
1123045200000 | 2217.925152 |
1123131600000 | 2215.538059 |
1123218000000 | 2204.747082 |
1123304400000 | 2204.747082 |
1123390800000 | 2204.747082 |
1123477200000 | 2212.057221 |
1123563600000 | 2222.918616 |
1123650000000 | 2250.947948 |
1123736400000 | 2258.740161 |
1123822800000 | 2247.068492 |
1123909200000 | 2247.068492 |
1123995600000 | 2247.068492 |
1124082000000 | 2245.940841 |
1124168400000 | 2227.644186 |
1124254800000 | 2218.494246 |
1124341200000 | 2183.025061 |
1124427600000 | 2171.239759 |
1124514000000 | 2171.239759 |
1124600400000 | 2171.239759 |
1124686800000 | 2205.496638 |
1124773200000 | 2189.899797 |
1124859600000 | 2158.425616 |
1124946000000 | 2171.006324 |
1125032400000 | 2171.6229 |
1125118800000 | 2171.6229 |
1125205200000 | 2171.6229 |
1125291600000 | 2147.755096 |
1125378000000 | 2149.323547 |
1125464400000 | 2162.042197 |
1125550800000 | 2201.639847 |
1125637200000 | 2231.613772 |
1125723600000 | 2231.613772 |
1125810000000 | 2231.613772 |
1125896400000 | 2231.175135 |
1125982800000 | 2234.832005 |
1126069200000 | 2241.473033 |
1126155600000 | 2238.1712 |
1126242000000 | 2249.782199 |
1126328400000 | 2249.782199 |
1126414800000 | 2249.782199 |
1126501200000 | 2255.757977 |
1126587600000 | 2243.188547 |
1126674000000 | 2247.7437 |
1126760400000 | 2256.264272 |
1126846800000 | 2267.813121 |
1126933200000 | 2267.813121 |
1127019600000 | 2267.813121 |
1127106000000 | 2273.160255 |
1127192400000 | 2294.165159 |
1127278800000 | 2301.771023 |
1127365200000 | 2284.995047 |
1127451600000 | 2273.841679 |
1127538000000 | 2273.841679 |
1127624400000 | 2273.841679 |
1127710800000 | 2292.483912 |
1127797200000 | 2291.495774 |
1127883600000 | 2304.060471 |
1127970000000 | 2332.398048 |
1128056400000 | 2357.066147 |
1128142800000 | 2357.066147 |
1128229200000 | 2357.066147 |
1128315600000 | 2348.647096 |
1128402000000 | 2361.616324 |
1128488400000 | 2322.225443 |
1128574800000 | 2266.846216 |
1128661200000 | 2264.540236 |
1128747600000 | 2264.540236 |
1128834000000 | 2264.540236 |
1128920400000 | 2286.748693 |
1129006800000 | 2299.444414 |
1129093200000 | 2264.383174 |
1129179600000 | 2210.353349 |
1129266000000 | 2203.73253 |
1129352400000 | 2203.73253 |
1129438800000 | 2203.73253 |
1129525200000 | 2214.5452 |
1129611600000 | 2197.707036 |
1129698000000 | 2150.516912 |
1129784400000 | 2151.371133 |
1129870800000 | 2160.964299 |
1129957200000 | 2160.964299 |
1130043600000 | 2160.964299 |
1130130000000 | 2169.286633 |
1130216400000 | 2170.943709 |
1130302800000 | 2183.414754 |
1130389200000 | 2157.959449 |
1130475600000 | 2146.602457 |
1130562000000 | 2146.602457 |
1130648400000 | 2146.602457 |
1130738400000 | 2198.280944 |
1130824800000 | 2228.62517 |
1130911200000 | 2258.505271 |
1130997600000 | 2270.201897 |
1131084000000 | 2261.967261 |
1131170400000 | 2261.967261 |
1131256800000 | 2261.967261 |
1131343200000 | 2260.832904 |
1131429600000 | 2257.597165 |
1131516000000 | 2272.814317 |
1131602400000 | 2274.321153 |
1131688800000 | 2297.693545 |
1131775200000 | 2297.693545 |
1131861600000 | 2297.693545 |
1131948000000 | 2297.080629 |
1132034400000 | 2285.645535 |
1132120800000 | 2293.169593 |
1132207200000 | 2316.912253 |
1132293600000 | 2322.204763 |
1132380000000 | 2322.204763 |
1132466400000 | 2322.204763 |
1132552800000 | 2322.033881 |
1132639200000 | 2305.794378 |
1132725600000 | 2348.821588 |
1132812000000 | 2355.567504 |
1132898400000 | 2353.832581 |
1132984800000 | 2353.832581 |
1133071200000 | 2353.832581 |
1133157600000 | 2358.614237 |
1133244000000 | 2347.740536 |
1133330400000 | 2347.395692 |
1133416800000 | 2371.874831 |
1133503200000 | 2396.651362 |
1133589600000 | 2396.651362 |
1133676000000 | 2396.651362 |
1133762400000 | 2411.440973 |
1133848800000 | 2421.309081 |
1133935200000 | 2425.595246 |
1134021600000 | 2403.819179 |
1134108000000 | 2408.893743 |
1134194400000 | 2408.893743 |
1134280800000 | 2408.893743 |
1134367200000 | 2432.424238 |
1134453600000 | 2453.835179 |
1134540000000 | 2461.982521 |
1134626400000 | 2450.523724 |
1134712800000 | 2448.669322 |
1134799200000 | 2448.669322 |
1134885600000 | 2448.669322 |
1134972000000 | 2467.323636 |
1135058400000 | 2464.468229 |
1135144800000 | 2481.521894 |
1135231200000 | 2479.835214 |
1135317600000 | 2488.960317 |
1135404000000 | 2488.960317 |
1135490400000 | 2488.960317 |
1135576800000 | 2490.910012 |
1135663200000 | 2500.065582 |
1135749600000 | 2490.858101 |
1135836000000 | 2505.051738 |
1135922400000 | 2501.990195 |
1136008800000 | 2501.990195 |
1136095200000 | 2501.990195 |
1136181600000 | 2499.115369 |
1136268000000 | 2550.505632 |
1136354400000 | 2600.643514 |
1136440800000 | 2614.987288 |
1136527200000 | 2632.642248 |
1136613600000 | 2632.642248 |
1136700000000 | 2632.642248 |
1136786400000 | 2661.133867 |
1136872800000 | 2661.95484 |
1136959200000 | 2682.327534 |
1137045600000 | 2684.438802 |
1137132000000 | 2674.904425 |
1137218400000 | 2674.904425 |
1137304800000 | 2674.904425 |
1137391200000 | 2687.002372 |
1137477600000 | 2650.60879 |
1137564000000 | 2608.498768 |
1137650400000 | 2660.645432 |
1137736800000 | 2658.915703 |
1137823200000 | 2658.915703 |
1137909600000 | 2658.915703 |
1137996000000 | 2645.684481 |
1138082400000 | 2682.924283 |
1138168800000 | 2694.056585 |
1138255200000 | 2706.093396 |
1138341600000 | 2726.115512 |
1138428000000 | 2726.115512 |
1138514400000 | 2726.115512 |
1138600800000 | 2717.103965 |
1138687200000 | 2737.62767 |
1138773600000 | 2753.828728 |
1138860000000 | 2728.703527 |
1138946400000 | 2690.048613 |
1139032800000 | 2690.048613 |
1139119200000 | 2690.048613 |
1139205600000 | 2745.532204 |
1139292000000 | 2723.245106 |
1139378400000 | 2686.486058 |
1139464800000 | 2707.265151 |
1139551200000 | 2715.964295 |
1139637600000 | 2715.964295 |
1139724000000 | 2715.964295 |
1139810400000 | 2680.588495 |
1139896800000 | 2689.584718 |
1139983200000 | 2688.576386 |
1140069600000 | 2708.550259 |
1140156000000 | 2734.185534 |
1140242400000 | 2734.185534 |
1140328800000 | 2734.185534 |
1140415200000 | 2761.167604 |
1140501600000 | 2756.437403 |
1140588000000 | 2751.241365 |
1140674400000 | 2770.250219 |
1140760800000 | 2780.659089 |
1140847200000 | 2780.659089 |
1140933600000 | 2780.659089 |
1141020000000 | 2802.548414 |
1141106400000 | 2774.299152 |
1141192800000 | 2786.158127 |
1141279200000 | 2803.003945 |
1141365600000 | 2783.233335 |
1141452000000 | 2783.233335 |
1141538400000 | 2783.233335 |
1141624800000 | 2767.553357 |
1141711200000 | 2682.449093 |
1141797600000 | 2657.806206 |
1141884000000 | 2656.032729 |
1141970400000 | 2666.337555 |
1142056800000 | 2666.337555 |
1142143200000 | 2666.337555 |
1142229600000 | 2705.652748 |
1142316000000 | 2698.896442 |
1142402400000 | 2731.54885 |
1142488800000 | 2743.982666 |
1142575200000 | 2763.89583 |
1142661600000 | 2763.89583 |
1142748000000 | 2763.89583 |
1142834400000 | 2775.345077 |
1142920800000 | 2749.740688 |
1143007200000 | 2731.864474 |
1143093600000 | 2738.412031 |
1143180000000 | 2744.525308 |
1143266400000 | 2744.525308 |
1143352800000 | 2744.525308 |
1143439200000 | 2751.120966 |
1143525600000 | 2727.056147 |
1143612000000 | 2729.307762 |
1143698400000 | 2772.669088 |
1143784800000 | 2788.389941 |
1143871200000 | 2788.389941 |
1143957600000 | 2788.389941 |
1144040400000 | 2833.127033 |
1144126800000 | 2859.798755 |
1144213200000 | 2867.883531 |
1144299600000 | 2886.675773 |
1144386000000 | 2886.615134 |
1144472400000 | 2886.615134 |
1144558800000 | 2886.615134 |
1144645200000 | 2880.299958 |
1144731600000 | 2855.242602 |
1144818000000 | 2841.472205 |
1144904400000 | 2841.161956 |
1144990800000 | 2863.728109 |
1145077200000 | 2863.728109 |
1145163600000 | 2863.728109 |
1145250000000 | 2892.646174 |
1145336400000 | 2930.121614 |
1145422800000 | 2969.149053 |
1145509200000 | 2971.363158 |
1145595600000 | 2973.441315 |
1145682000000 | 2973.441315 |
1145768400000 | 2973.441315 |
1145854800000 | 2966.122452 |
1145941200000 | 2945.377873 |
1146027600000 | 2980.745028 |
1146114000000 | 2960.212751 |
1146200400000 | 2964.097209 |
1146286800000 | 2964.097209 |
1146373200000 | 2964.097209 |
1146459600000 | 2974.509184 |
1146546000000 | 3017.28148 |
1146632400000 | 3029.490549 |
1146718800000 | 3050.413537 |
1146805200000 | 3066.253241 |
1146891600000 | 3066.253241 |
1146978000000 | 3066.253241 |
1147064400000 | 3113.458755 |
1147150800000 | 3106.61198 |
1147237200000 | 3097.678705 |
1147323600000 | 3075.209205 |
1147410000000 | 3023.758482 |
1147496400000 | 3023.758482 |
1147582800000 | 3023.758482 |
1147669200000 | 2906.34165 |
1147755600000 | 2896.343933 |
1147842000000 | 2897.432674 |
1147928400000 | 2807.177365 |
1148014800000 | 2791.966787 |
1148101200000 | 2791.966787 |
1148187600000 | 2791.966787 |
1148274000000 | 2662.969764 |
1148360400000 | 2705.413951 |
1148446800000 | 2653.605263 |
1148533200000 | 2673.828242 |
1148619600000 | 2744.826594 |
1148706000000 | 2744.826594 |
1148792400000 | 2744.826594 |
1148878800000 | 2759.394376 |
1148965200000 | 2702.600656 |
1149051600000 | 2691.986967 |
1149138000000 | 2686.130028 |
1149224400000 | 2739.852621 |
1149310800000 | 2739.852621 |
1149397200000 | 2739.852621 |
1149483600000 | 2709.367999 |
1149570000000 | 2669.980972 |
1149656400000 | 2613.314482 |
1149742800000 | 2512.766432 |
1149829200000 | 2544.384131 |
1149915600000 | 2544.384131 |
1150002000000 | 2544.384131 |
1150088400000 | 2505.170139 |
1150174800000 | 2412.784822 |
1150261200000 | 2433.069476 |
1150347600000 | 2488.474479 |
1150434000000 | 2565.925516 |
1150520400000 | 2565.925516 |
1150606800000 | 2565.925516 |
1150693200000 | 2544.178608 |
1150779600000 | 2511.309767 |
1150866000000 | 2534.987543 |
1150952400000 | 2551.350584 |
1151038800000 | 2543.06427 |
1151125200000 | 2543.06427 |
1151211600000 | 2543.06427 |
1151298000000 | 2544.617328 |
1151384400000 | 2567.646319 |
1151470800000 | 2581.284708 |
1151557200000 | 2634.033601 |
1151643600000 | 2718.379765 |
1151730000000 | 2718.379765 |
1151816400000 | 2718.379765 |
1151902800000 | 2753.605558 |
1151989200000 | 2764.169252 |
1152075600000 | 2710.120784 |
1152162000000 | 2725.059104 |
1152248400000 | 2727.609824 |
1152334800000 | 2727.609824 |
1152421200000 | 2727.609824 |
1152507600000 | 2751.863532 |
1152594000000 | 2739.141238 |
1152680400000 | 2736.832238 |
1152766800000 | 2682.410819 |
1152853200000 | 2644.564195 |
1152939600000 | 2644.564195 |
1153026000000 | 2644.564195 |
1153112400000 | 2602.721541 |
1153198800000 | 2605.721308 |
1153285200000 | 2649.106856 |
1153371600000 | 2694.520849 |
1153458000000 | 2681.815146 |
1153544400000 | 2681.815146 |
1153630800000 | 2681.815146 |
1153717200000 | 2695.150873 |
1153803600000 | 2725.484159 |
1153890000000 | 2727.983193 |
1153976400000 | 2784.65162 |
1154062800000 | 2793.691577 |
1154149200000 | 2793.691577 |
1154235600000 | 2793.691577 |
1154322000000 | 2788.33394 |
1154408400000 | 2767.851195 |
1154494800000 | 2795.120801 |
1154581200000 | 2796.627551 |
1154667600000 | 2829.646115 |
1154754000000 | 2829.646115 |
1154840400000 | 2829.646115 |
1154926800000 | 2820.290838 |
1155013200000 | 2830.100979 |
1155099600000 | 2854.761615 |
1155186000000 | 2835.502553 |
1155272400000 | 2833.002423 |
1155358800000 | 2833.002423 |
1155445200000 | 2833.002423 |
1155531600000 | 2824.967676 |
1155618000000 | 2834.141203 |
1155704400000 | 2870.715334 |
1155790800000 | 2874.853725 |
1155877200000 | 2855.93075 |
1155963600000 | 2855.93075 |
1156050000000 | 2855.93075 |
1156136400000 | 2839.347755 |
1156222800000 | 2854.318463 |
1156309200000 | 2828.676247 |
1156395600000 | 2811.89805 |
1156482000000 | 2817.429115 |
1156568400000 | 2817.429115 |
1156654800000 | 2817.429115 |
1156741200000 | 2822.452966 |
1156827600000 | 2837.973113 |
1156914000000 | 2855.562125 |
1157000400000 | 2843.462075 |
1157086800000 | 2862.305621 |
1157173200000 | 2862.305621 |
1157259600000 | 2862.305621 |
1157346000000 | 2904.777476 |
1157432400000 | 2903.73392 |
1157518800000 | 2870.393271 |
1157605200000 | 2836.622266 |
1157691600000 | 2832.011447 |
1157778000000 | 2832.011447 |
1157864400000 | 2832.011447 |
1157950800000 | 2777.01853 |
1158037200000 | 2792.211093 |
1158123600000 | 2824.467752 |
1158210000000 | 2834.821166 |
1158296400000 | 2837.602342 |
1158382800000 | 2837.602342 |
1158469200000 | 2837.602342 |
1158555600000 | 2876.172431 |
1158642000000 | 2877.507048 |
1158728400000 | 2861.340175 |
1158814800000 | 2855.105377 |
1158901200000 | 2824.863651 |
1158987600000 | 2824.863651 |
1159074000000 | 2824.863651 |
1159160400000 | 2819.712555 |
1159246800000 | 2828.46494 |
1159333200000 | 2868.091438 |
1159419600000 | 2878.573596 |
1159506000000 | 2873.840631 |
1159592400000 | 2873.840631 |
1159678800000 | 2873.840631 |
1159765200000 | 2889.083464 |
1159851600000 | 2865.284003 |
1159938000000 | 2857.595934 |
1160024400000 | 2897.035745 |
1160110800000 | 2887.355555 |
1160197200000 | 2887.355555 |
1160283600000 | 2887.355555 |
1160370000000 | 2880.77247 |
1160456400000 | 2894.018908 |
1160542800000 | 2894.111938 |
1160629200000 | 2913.378885 |
1160715600000 | 2957.423695 |
1160802000000 | 2957.423695 |
1160888400000 | 2957.423695 |
1160974800000 | 2984.420685 |
1161061200000 | 2966.0203 |
1161147600000 | 2972.316408 |
1161234000000 | 2976.343946 |
1161320400000 | 2974.386865 |
1161406800000 | 2974.386865 |
1161493200000 | 2974.386865 |
1161579600000 | 2966.163928 |
1161666000000 | 2975.530165 |
1161752400000 | 2999.197782 |
1161838800000 | 3026.226676 |
1161925200000 | 3018.945 |
1162011600000 | 3018.945 |
1162098000000 | 3018.945 |
1162188000000 | 2990.899599 |
1162274400000 | 3017.26147 |
1162360800000 | 3040.211859 |
1162447200000 | 3044.645644 |
1162533600000 | 3059.197575 |
1162620000000 | 3059.197575 |
1162706400000 | 3059.197575 |
1162792800000 | 3079.399578 |
1162879200000 | 3099.393293 |
1162965600000 | 3091.310476 |
1163052000000 | 3117.844867 |
1163138400000 | 3118.91066 |
1163224800000 | 3118.91066 |
1163311200000 | 3118.91066 |
1163397600000 | 3110.826456 |
1163484000000 | 3131.938364 |
1163570400000 | 3138.023812 |
1163656800000 | 3149.300701 |
1163743200000 | 3129.588873 |
1163829600000 | 3129.588873 |
1163916000000 | 3129.588873 |
1164002400000 | 3120.775024 |
1164088800000 | 3144.406428 |
1164175200000 | 3177.85953 |
1164261600000 | 3180.89018 |
1164348000000 | 3184.667111 |
1164434400000 | 3184.667111 |
1164520800000 | 3184.667111 |
1164607200000 | 3181.306888 |
1164693600000 | 3149.362322 |
1164780000000 | 3194.369816 |
1164866400000 | 3222.420438 |
1164952800000 | 3231.52369 |
1165039200000 | 3231.52369 |
1165125600000 | 3231.52369 |
1165212000000 | 3246.211449 |
1165298400000 | 3283.985189 |
1165384800000 | 3295.32435 |
1165471200000 | 3295.871158 |
1165557600000 | 3275.89553 |
1165644000000 | 3275.89553 |
1165730400000 | 3275.89553 |
1165816800000 | 3258.546491 |
1165903200000 | 3233.941421 |
1165989600000 | 3241.76405 |
1166076000000 | 3282.71642 |
1166162400000 | 3297.872206 |
1166248800000 | 3297.872206 |
1166335200000 | 3297.872206 |
1166421600000 | 3318.322752 |
1166508000000 | 3270.747682 |
1166594400000 | 3309.450508 |
1166680800000 | 3303.878074 |
1166767200000 | 3304.444488 |
1166853600000 | 3304.444488 |
1166940000000 | 3304.444488 |
1167026400000 | 3301.64217 |
1167112800000 | 3310.606078 |
1167199200000 | 3355.049516 |
1167285600000 | 3371.867833 |
1167372000000 | 3384.314374 |
1167458400000 | 3384.314374 |
1167544800000 | 3384.314374 |
1167631200000 | 3384.314374 |
1167717600000 | 3442.532022 |
1167804000000 | 3411.738099 |
1167890400000 | 3364.888298 |
1167976800000 | 3319.710296 |
1168063200000 | 3319.710296 |
1168149600000 | 3319.710296 |
1168236000000 | 3301.250553 |
1168322400000 | 3252.508947 |
1168408800000 | 3200.86772 |
1168495200000 | 3218.240566 |
1168581600000 | 3256.762942 |
1168668000000 | 3256.762942 |
1168754400000 | 3256.762942 |
1168840800000 | 3299.154723 |
1168927200000 | 3286.975605 |
1169013600000 | 3280.452848 |
1169100000000 | 3292.920369 |
1169186400000 | 3284.301603 |
1169272800000 | 3284.301603 |
1169359200000 | 3284.301603 |
1169445600000 | 3307.339944 |
1169532000000 | 3311.092289 |
1169618400000 | 3350.865407 |
1169704800000 | 3338.977283 |
1169791200000 | 3310.200384 |
1169877600000 | 3310.200384 |
1169964000000 | 3310.200384 |
1170050400000 | 3285.214807 |
1170136800000 | 3301.390444 |
1170223200000 | 3304.373052 |
1170309600000 | 3353.306495 |
1170396000000 | 3386.241449 |
1170482400000 | 3386.241449 |
1170568800000 | 3386.241449 |
1170655200000 | 3400.695441 |
1170741600000 | 3427.616211 |
1170828000000 | 3423.986229 |
1170914400000 | 3401.291482 |
1171000800000 | 3395.839495 |
1171087200000 | 3395.839495 |
1171173600000 | 3395.839495 |
1171260000000 | 3349.707811 |
1171346400000 | 3358.915151 |
1171432800000 | 3399.692399 |
1171519200000 | 3426.149185 |
1171605600000 | 3431.904194 |
1171692000000 | 3431.904194 |
1171778400000 | 3431.904194 |
1171864800000 | 3437.138017 |
1171951200000 | 3428.167794 |
1172037600000 | 3435.730407 |
1172124000000 | 3464.802601 |
1172210400000 | 3454.076889 |
1172296800000 | 3454.076889 |
1172383200000 | 3454.076889 |
1172469600000 | 3452.820325 |
1172556000000 | 3354.506348 |
1172642400000 | 3296.381235 |
1172728800000 | 3246.542061 |
1172815200000 | 3236.044052 |
1172901600000 | 3236.044052 |
1172988000000 | 3236.044052 |
1173074400000 | 3107.732626 |
1173160800000 | 3197.347676 |
1173247200000 | 3201.842621 |
1173333600000 | 3257.062297 |
1173420000000 | 3277.470475 |
1173506400000 | 3277.470475 |
1173592800000 | 3277.470475 |
1173675600000 | 3301.197974 |
1173762000000 | 3283.265171 |
1173848400000 | 3222.131093 |
1173934800000 | 3276.69089 |
1174021200000 | 3276.724617 |
1174107600000 | 3276.724617 |
1174194000000 | 3276.724617 |
1174280400000 | 3317.77024 |
1174366800000 | 3336.742483 |
1174453200000 | 3378.845208 |
1174539600000 | 3416.885859 |
1174626000000 | 3428.60457 |
1174712400000 | 3428.60457 |
1174798800000 | 3428.60457 |
1174885200000 | 3428.745952 |
1174971600000 | 3419.066471 |
1175058000000 | 3406.592575 |
1175144400000 | 3455.652848 |
1175230800000 | 3471.305817 |
1175317200000 | 3471.305817 |
1175403600000 | 3471.305817 |
1175490000000 | 3477.879663 |
1175576400000 | 3510.317704 |
1175662800000 | 3543.379738 |
1175749200000 | 3548.604315 |
1175835600000 | 3551.496775 |
1175922000000 | 3551.496775 |
1176008400000 | 3551.496775 |
1176094800000 | 3572.968057 |
1176181200000 | 3578.800827 |
1176267600000 | 3595.861806 |
1176354000000 | 3604.112822 |
1176440400000 | 3625.947877 |
1176526800000 | 3625.947877 |
1176613200000 | 3625.947877 |
1176699600000 | 3670.01656 |
1176786000000 | 3662.402824 |
1176872400000 | 3655.321153 |
1176958800000 | 3605.659572 |
1177045200000 | 3663.245109 |
1177131600000 | 3663.245109 |
1177218000000 | 3663.245109 |
1177304400000 | 3674.844185 |
1177390800000 | 3684.691217 |
1177477200000 | 3693.970749 |
1177563600000 | 3693.645883 |
1177650000000 | 3660.682682 |
1177736400000 | 3660.682682 |
1177822800000 | 3660.682682 |
1177909200000 | 3646.002985 |
1177995600000 | 3642.111381 |
1178082000000 | 3657.510361 |
1178168400000 | 3704.105288 |
1178254800000 | 3741.523312 |
1178341200000 | 3741.523312 |
1178427600000 | 3741.523312 |
1178514000000 | 3755.488369 |
1178600400000 | 3736.394959 |
1178686800000 | 3757.679225 |
1178773200000 | 3744.480554 |
1178859600000 | 3729.346157 |
1178946000000 | 3729.346157 |
1179032400000 | 3729.346157 |
1179118800000 | 3758.536428 |
1179205200000 | 3738.667898 |
1179291600000 | 3775.836627 |
1179378000000 | 3770.332798 |
1179464400000 | 3777.772652 |
1179550800000 | 3777.772652 |
1179637200000 | 3777.772652 |
1179723600000 | 3812.520928 |
1179810000000 | 3849.440302 |
1179896400000 | 3850.74356 |
1179982800000 | 3816.643988 |
1180069200000 | 3816.526763 |
1180155600000 | 3816.526763 |
1180242000000 | 3816.526763 |
1180328400000 | 3829.464331 |
1180414800000 | 3824.514523 |
1180501200000 | 3809.928739 |
1180587600000 | 3863.935416 |
1180674000000 | 3935.91436 |
1180760400000 | 3935.91436 |
1180846800000 | 3935.91436 |
1180933200000 | 3951.291979 |
1181019600000 | 3944.195459 |
1181106000000 | 3900.804998 |
1181192400000 | 3878.777892 |
1181278800000 | 3838.665354 |
1181365200000 | 3838.665354 |
1181451600000 | 3838.665354 |
1181538000000 | 3862.912878 |
1181624400000 | 3866.203827 |
1181710800000 | 3868.656729 |
1181797200000 | 3952.270669 |
1181883600000 | 3995.069219 |
1181970000000 | 3995.069219 |
1182056400000 | 3995.069219 |
1182142800000 | 4043.382307 |
1182229200000 | 4031.225687 |
1182315600000 | 4029.96362 |
1182402000000 | 4046.580687 |
1182488400000 | 4022.821103 |
1182574800000 | 4022.821103 |
1182661200000 | 4022.821103 |
1182747600000 | 3988.230866 |
1182834000000 | 3977.389139 |
1182920400000 | 3965.987502 |
1183006800000 | 4006.82521 |
1183093200000 | 4015.807157 |
1183179600000 | 4015.807157 |
1183266000000 | 4015.807157 |
1183352400000 | 4070.41329 |
1183438800000 | 4136.095526 |
1183525200000 | 4172.467967 |
1183611600000 | 4162.020168 |
1183698000000 | 4222.974432 |
1183784400000 | 4222.974432 |
1183870800000 | 4222.974432 |
1183957200000 | 4258.140224 |
1184043600000 | 4245.577644 |
1184130000000 | 4233.951819 |
1184216400000 | 4291.010248 |
1184302800000 | 4363.890792 |
1184389200000 | 4363.890792 |
1184475600000 | 4363.890792 |
1184562000000 | 4330.615464 |
1184648400000 | 4334.4824 |
1184734800000 | 4284.959214 |
1184821200000 | 4337.308439 |
1184907600000 | 4360.030838 |
1184994000000 | 4360.030838 |
1185080400000 | 4360.030838 |
1185166800000 | 4392.993442 |
1185253200000 | 4356.571492 |
1185339600000 | 4324.748449 |
1185426000000 | 4223.166654 |
1185512400000 | 4092.619893 |
1185598800000 | 4092.619893 |
1185685200000 | 4092.619893 |
1185771600000 | 4142.270825 |
1185858000000 | 4202.984913 |
1185944400000 | 4069.768653 |
1186030800000 | 4097.48476 |
1186117200000 | 4084.090264 |
1186203600000 | 4084.090264 |
1186290000000 | 4084.090264 |
1186376400000 | 4009.822002 |
1186462800000 | 4024.648714 |
1186549200000 | 4147.932205 |
1186635600000 | 4090.163791 |
1186722000000 | 3952.991031 |
1186808400000 | 3952.991031 |
1186894800000 | 3952.991031 |
1186981200000 | 3997.01559 |
1187067600000 | 3937.284018 |
1187154000000 | 3838.95231 |
1187240400000 | 3629.215378 |
1187326800000 | 3618.82726 |
1187413200000 | 3618.82726 |
1187499600000 | 3618.82726 |
1187586000000 | 3774.025321 |
1187672400000 | 3772.062996 |
1187758800000 | 3881.664548 |
1187845200000 | 3940.664356 |
1187931600000 | 3968.366429 |
1188018000000 | 3968.366429 |
1188104400000 | 3968.366429 |
1188190800000 | 4050.675312 |
1188277200000 | 3998.645759 |
1188363600000 | 4003.479152 |
1188450000000 | 4062.294438 |
1188536400000 | 4169.179442 |
1188622800000 | 4169.179442 |
1188709200000 | 4169.179442 |
1188795600000 | 4188.425058 |
1188882000000 | 4188.764863 |
1188968400000 | 4158.748653 |
1189054800000 | 4206.021864 |
1189141200000 | 4174.658842 |
1189227600000 | 4174.658842 |
1189314000000 | 4174.658842 |
1189400400000 | 4125.615666 |
1189486800000 | 4169.973594 |
1189573200000 | 4179.774095 |
1189659600000 | 4225.301552 |
1189746000000 | 4256.719157 |
1189832400000 | 4256.719157 |
1189918800000 | 4256.719157 |
1190005200000 | 4219.0843 |
1190091600000 | 4263.825182 |
1190178000000 | 4394.878673 |
1190264400000 | 4416.685617 |
1190350800000 | 4458.779428 |
1190437200000 | 4458.779428 |
1190523600000 | 4458.779428 |
1190610000000 | 4519.84166 |
1190696400000 | 4485.294476 |
1190782800000 | 4523.156813 |
1190869200000 | 4583.205123 |
1190955600000 | 4595.619179 |
1191042000000 | 4595.619179 |
1191128400000 | 4595.619179 |
1191214800000 | 4675.978017 |
1191301200000 | 4757.5883 |
1191387600000 | 4718.288033 |
1191474000000 | 4679.543766 |
1191560400000 | 4768.295004 |
1191646800000 | 4768.295004 |
1191733200000 | 4768.295004 |
1191819600000 | 4776.480305 |
1191906000000 | 4818.201631 |
1191992400000 | 4881.140654 |
1192078800000 | 4946.819576 |
1192165200000 | 4917.009287 |
1192251600000 | 4917.009287 |
1192338000000 | 4917.009287 |
1192424400000 | 4987.772584 |
1192510800000 | 4910.001338 |
1192597200000 | 4944.145047 |
1192683600000 | 4933.88306 |
1192770000000 | 4851.116479 |
1192856400000 | 4851.116479 |
1192942800000 | 4851.116479 |
1193029200000 | 4751.095882 |
1193115600000 | 4902.57027 |
1193202000000 | 4887.711148 |
1193288400000 | 4975.155995 |
1193374800000 | 5090.799296 |
1193461200000 | 5090.799296 |
1193547600000 | 5090.799296 |
1193634000000 | 5201.310774 |
1193720400000 | 5176.522356 |
1193806800000 | 5183.568115 |
1193893200000 | 5164.211768 |
1193979600000 | 5086.580692 |
1194066000000 | 5086.580692 |
1194152400000 | 5086.580692 |
1194242400000 | 4970.246279 |
1194328800000 | 5045.201035 |
1194415200000 | 5020.321929 |
1194501600000 | 4957.647584 |
1194588000000 | 4961.28119 |
1194674400000 | 4961.28119 |
1194760800000 | 4961.28119 |
1194847200000 | 4758.705293 |
1194933600000 | 4815.240476 |
1195020000000 | 4968.086732 |
1195106400000 | 4906.906291 |
1195192800000 | 4863.858361 |
1195279200000 | 4863.858361 |
1195365600000 | 4863.858361 |
1195452000000 | 4777.331832 |
1195538400000 | 4766.861272 |
1195624800000 | 4596.728626 |
1195711200000 | 4586.942759 |
1195797600000 | 4602.537768 |
1195884000000 | 4602.537768 |
1195970400000 | 4602.537768 |
1196056800000 | 4662.039325 |
1196143200000 | 4637.490477 |
1196229600000 | 4680.874841 |
1196316000000 | 4755.525961 |
1196402400000 | 4810.37879 |
1196488800000 | 4810.37879 |
1196575200000 | 4810.37879 |
1196661600000 | 4811.643163 |
1196748000000 | 4842.479871 |
1196834400000 | 4958.172396 |
1196920800000 | 5005.619944 |
1197007200000 | 5005.015293 |
1197093600000 | 5005.015293 |
1197180000000 | 5005.015293 |
1197266400000 | 4976.625975 |
1197352800000 | 4966.343958 |
1197439200000 | 4944.932731 |
1197525600000 | 4833.726261 |
1197612000000 | 4768.306908 |
1197698400000 | 4768.306908 |
1197784800000 | 4768.306908 |
1197871200000 | 4577.221652 |
1197957600000 | 4612.397017 |
1198044000000 | 4655.476294 |
1198130400000 | 4651.878854 |
1198216800000 | 4726.678811 |
1198303200000 | 4726.678811 |
1198389600000 | 4726.678811 |
1198476000000 | 4809.085681 |
1198562400000 | 4811.08724 |
1198648800000 | 4834.135563 |
1198735200000 | 4868.673921 |
1198821600000 | 4848.664709 |
1198908000000 | 4848.664709 |
1198994400000 | 4848.664709 |
1199080800000 | 4844.383871 |
1199167200000 | 4842.333171 |
1199253600000 | 4779.737927 |
1199340000000 | 4746.123906 |
1199426400000 | 4726.537116 |
1199512800000 | 4726.537116 |
1199599200000 | 4726.537116 |
1199685600000 | 4651.800609 |
1199772000000 | 4692.856953 |
1199858400000 | 4731.319816 |
1199944800000 | 4708.221702 |
1200031200000 | 4663.935119 |
1200117600000 | 4663.935119 |
1200204000000 | 4663.935119 |
1200290400000 | 4671.784512 |
1200376800000 | 4588.152097 |
1200463200000 | 4411.673077 |
1200549600000 | 4385.588102 |
1200636000000 | 4385.306146 |
1200722400000 | 4385.306146 |
1200808800000 | 4385.306146 |
1200895200000 | 4149.392794 |
1200981600000 | 4033.187431 |
1201068000000 | 4118.85338 |
1201154400000 | 4211.408625 |
1201240800000 | 4333.634653 |
1201327200000 | 4333.634653 |
1201413600000 | 4333.634653 |
1201500000000 | 4242.87321 |
1201586400000 | 4301.219699 |
1201672800000 | 4254.669433 |
1201759200000 | 4258.121931 |
1201845600000 | 4393.296046 |
1201932000000 | 4393.296046 |
1202018400000 | 4393.296046 |
1202104800000 | 4495.190924 |
1202191200000 | 4433.025459 |
1202277600000 | 4352.781644 |
1202364000000 | 4327.297727 |
1202450400000 | 4317.012052 |
1202536800000 | 4317.012052 |
1202623200000 | 4317.012052 |
1202709600000 | 4267.13988 |
1202796000000 | 4319.73608 |
1202882400000 | 4365.972448 |
1202968800000 | 4463.359822 |
1203055200000 | 4450.218605 |
1203141600000 | 4450.218605 |
1203228000000 | 4450.218605 |
1203314400000 | 4471.122649 |
1203400800000 | 4518.13177 |
1203487200000 | 4457.407117 |
1203573600000 | 4511.931178 |
1203660000000 | 4494.884868 |
1203746400000 | 4494.884868 |
1203832800000 | 4494.884868 |
1203919200000 | 4541.696371 |
1204005600000 | 4592.162194 |
1204092000000 | 4663.550781 |
1204178400000 | 4668.851188 |
1204264800000 | 4550.079647 |
1204351200000 | 4550.079647 |
1204437600000 | 4550.079647 |
1204524000000 | 4462.058321 |
1204610400000 | 4435.94976 |
1204696800000 | 4460.552271 |
1204783200000 | 4473.18595 |
1204869600000 | 4364.135441 |
1204956000000 | 4364.135441 |
1205042400000 | 4364.135441 |
1205125200000 | 4270.830927 |
1205211600000 | 4369.645369 |
1205298000000 | 4410.37962 |
1205384400000 | 4295.758212 |
1205470800000 | 4247.283595 |
1205557200000 | 4247.283595 |
1205643600000 | 4247.283595 |
1205730000000 | 4076.444953 |
1205816400000 | 4166.345077 |
1205902800000 | 4172.788295 |
1205989200000 | 4111.147153 |
1206075600000 | 4135.10028 |
1206162000000 | 4135.10028 |
1206248400000 | 4135.10028 |
1206334800000 | 4221.284101 |
1206421200000 | 4351.859141 |
1206507600000 | 4359.045687 |
1206594000000 | 4341.991341 |
1206680400000 | 4379.37805 |
1206766800000 | 4379.37805 |
1206853200000 | 4379.37805 |
1206939600000 | 4363.010467 |
1207026000000 | 4423.511934 |
1207112400000 | 4525.391762 |
1207198800000 | 4549.08969 |
1207285200000 | 4556.460256 |
1207371600000 | 4556.460256 |
1207458000000 | 4556.460256 |
1207544400000 | 4605.55245 |
1207630800000 | 4576.347782 |
1207717200000 | 4560.622459 |
1207803600000 | 4591.757529 |
1207890000000 | 4605.470455 |
1207976400000 | 4605.470455 |
1208062800000 | 4605.470455 |
1208149200000 | 4549.258363 |
1208235600000 | 4567.462858 |
1208322000000 | 4596.881889 |
1208408400000 | 4632.965013 |
1208494800000 | 4631.856195 |
1208581200000 | 4631.856195 |
1208667600000 | 4631.856195 |
1208754000000 | 4675.243171 |
1208840400000 | 4694.699236 |
1208926800000 | 4713.160786 |
1209013200000 | 4702.803232 |
1209099600000 | 4714.444235 |
1209186000000 | 4714.444235 |
1209272400000 | 4714.444235 |
1209358800000 | 4736.000859 |
1209445200000 | 4679.947306 |
1209531600000 | 4729.578338 |
1209618000000 | 4736.001902 |
1209704400000 | 4796.751791 |
1209790800000 | 4796.751791 |
1209877200000 | 4796.751791 |
1209963600000 | 4796.907184 |
1210050000000 | 4827.603724 |
1210136400000 | 4773.634502 |
1210222800000 | 4725.893572 |
1210309200000 | 4693.989968 |
1210395600000 | 4693.989968 |
1210482000000 | 4693.989968 |
1210568400000 | 4721.472295 |
1210654800000 | 4781.528665 |
1210741200000 | 4783.282165 |
1210827600000 | 4862.112504 |
1210914000000 | 4932.792441 |
1211000400000 | 4932.792441 |
1211086800000 | 4932.792441 |
1211173200000 | 4969.602902 |
1211259600000 | 4923.673001 |
1211346000000 | 4939.8951 |
1211432400000 | 4897.815942 |
1211518800000 | 4823.400912 |
1211605200000 | 4823.400912 |
1211691600000 | 4823.400912 |
1211778000000 | 4770.562827 |
1211864400000 | 4768.7192 |
1211950800000 | 4795.38121 |
1212037200000 | 4833.810553 |
1212123600000 | 4878.301646 |
1212210000000 | 4878.301646 |
1212296400000 | 4878.301646 |
1212382800000 | 4892.828191 |
1212469200000 | 4812.074655 |
1212555600000 | 4761.066559 |
1212642000000 | 4820.90659 |
1212728400000 | 4809.684088 |
1212814800000 | 4809.684088 |
1212901200000 | 4809.684088 |
1212987600000 | 4742.202593 |
1213074000000 | 4633.372821 |
1213160400000 | 4611.996368 |
1213246800000 | 4574.813696 |
1213333200000 | 4558.048501 |
1213419600000 | 4558.048501 |
1213506000000 | 4558.048501 |
1213592400000 | 4605.254934 |
1213678800000 | 4643.506179 |
1213765200000 | 4630.336298 |
1213851600000 | 4570.416689 |
1213938000000 | 4502.173803 |
1214024400000 | 4502.173803 |
1214110800000 | 4502.173803 |
1214197200000 | 4463.128956 |
1214283600000 | 4429.608798 |
1214370000000 | 4479.545585 |
1214456400000 | 4445.971176 |
1214542800000 | 4383.253441 |
1214629200000 | 4383.253441 |
1214715600000 | 4383.253441 |
1214802000000 | 4402.527456 |
1214888400000 | 4340.743263 |
1214974800000 | 4287.128364 |
1215061200000 | 4182.967329 |
1215147600000 | 4168.400227 |
1215234000000 | 4168.400227 |
1215320400000 | 4168.400227 |
1215406800000 | 4210.10294 |
1215493200000 | 4149.026809 |
1215579600000 | 4197.120737 |
1215666000000 | 4199.359888 |
1215752400000 | 4235.699146 |
1215838800000 | 4235.699146 |
1215925200000 | 4235.699146 |
1216011600000 | 4215.602082 |
1216098000000 | 4116.745323 |
1216184400000 | 4128.270567 |
1216270800000 | 4190.585182 |
1216357200000 | 4165.713647 |
1216443600000 | 4165.713647 |
1216530000000 | 4165.713647 |
1216616400000 | 4291.154396 |
1216702800000 | 4259.833086 |
1216789200000 | 4292.732367 |
1216875600000 | 4298.983896 |
1216962000000 | 4228.833751 |
1217048400000 | 4228.833751 |
1217134800000 | 4228.833751 |
1217221200000 | 4201.137698 |
1217307600000 | 4157.657868 |
1217394000000 | 4269.577153 |
1217480400000 | 4273.999438 |
1217566800000 | 4255.159835 |
1217653200000 | 4255.159835 |
1217739600000 | 4255.159835 |
1217826000000 | 4171.226623 |
1217912400000 | 4133.158981 |
1217998800000 | 4184.990384 |
1218085200000 | 4164.719664 |
1218171600000 | 4114.022531 |
1218258000000 | 4114.022531 |
1218344400000 | 4114.022531 |
1218430800000 | 4087.212128 |
1218517200000 | 4045.723036 |
1218603600000 | 4014.219181 |
1218690000000 | 4053.916261 |
1218776400000 | 4017.653952 |
1218862800000 | 4017.653952 |
1218949200000 | 4017.653952 |
1219035600000 | 3961.428172 |
1219122000000 | 3902.218335 |
1219208400000 | 3977.0277 |
1219294800000 | 3949.75638 |
1219381200000 | 3952.866991 |
1219467600000 | 3952.866991 |
1219554000000 | 3952.866991 |
1219640400000 | 3938.706379 |
1219726800000 | 3888.047569 |
1219813200000 | 3946.353113 |
1219899600000 | 3936.515338 |
1219986000000 | 3914.048596 |
1220072400000 | 3914.048596 |
1220158800000 | 3914.048596 |
1220245200000 | 3826.597111 |
1220331600000 | 3794.159481 |
1220418000000 | 3738.715387 |
1220504400000 | 3661.29082 |
1220590800000 | 3584.679504 |
1220677200000 | 3584.679504 |
1220763600000 | 3584.679504 |
1220850000000 | 3705.040641 |
1220936400000 | 3568.94633 |
1221022800000 | 3527.098997 |
1221109200000 | 3460.092669 |
1221195600000 | 3516.855018 |
1221282000000 | 3516.855018 |
1221368400000 | 3516.855018 |
1221454800000 | 3406.198884 |
1221541200000 | 3246.312673 |
1221627600000 | 3180.044186 |
1221714000000 | 3176.966715 |
1221800400000 | 3500.338851 |
1221886800000 | 3500.338851 |
1221973200000 | 3500.338851 |
1222059600000 | 3524.979159 |
1222146000000 | 3439.671774 |
1222232400000 | 3452.400031 |
1222318800000 | 3495.567501 |
1222405200000 | 3450.600168 |
1222491600000 | 3450.600168 |
1222578000000 | 3450.600168 |
1222664400000 | 3248.435975 |
1222750800000 | 3273.678997 |
1222837200000 | 3280.602783 |
1222923600000 | 3167.995928 |
1223010000000 | 3078.514604 |
1223096400000 | 3078.514604 |
1223182800000 | 3078.514604 |
1223269200000 | 2798.356508 |
1223355600000 | 2731.894847 |
1223442000000 | 2485.40232 |
1223528400000 | 2536.435716 |
1223614800000 | 2431.508316 |
1223701200000 | 2431.508316 |
1223787600000 | 2431.508316 |
1223874000000 | 2669.744002 |
1223960400000 | 2813.812005 |
1224046800000 | 2621.952806 |
1224133200000 | 2413.693369 |
1224219600000 | 2405.790646 |
1224306000000 | 2405.790646 |
1224392400000 | 2405.790646 |
1224478800000 | 2515.637718 |
1224565200000 | 2457.993266 |
1224651600000 | 2262.598659 |
1224738000000 | 2167.931428 |
1224824400000 | 1988.965777 |
1224910800000 | 1988.965777 |
1224997200000 | 1988.965777 |
1225083600000 | 1903.009061 |
1225170000000 | 2057.945387 |
1225256400000 | 2126.832184 |
1225342800000 | 2389.634523 |
1225429200000 | 2421.82191 |
1225515600000 | 2421.82191 |
1225602000000 | 2421.82191 |
1225692000000 | 2467.674429 |
1225778400000 | 2541.482731 |
1225864800000 | 2561.550417 |
1225951200000 | 2384.181127 |
1226037600000 | 2420.875681 |
1226124000000 | 2420.875681 |
1226210400000 | 2420.875681 |
1226296800000 | 2509.501708 |
1226383200000 | 2416.959016 |
1226469600000 | 2312.387169 |
1226556000000 | 2270.064293 |
1226642400000 | 2278.24341 |
1226728800000 | 2278.24341 |
1226815200000 | 2278.24341 |
1226901600000 | 2226.456111 |
1226988000000 | 2150.657446 |
1227074400000 | 2090.865082 |
1227160800000 | 1991.97074 |
1227247200000 | 2024.659362 |
1227333600000 | 2024.659362 |
1227420000000 | 2024.659362 |
1227506400000 | 2080.052652 |
1227592800000 | 2127.4425 |
1227679200000 | 2185.647616 |
1227765600000 | 2237.295333 |
1227852000000 | 2252.712651 |
1227938400000 | 2252.712651 |
1228024800000 | 2252.712651 |
1228111200000 | 2203.066121 |
1228197600000 | 2133.083127 |
1228284000000 | 2146.480614 |
1228370400000 | 2130.929062 |
1228456800000 | 2122.304155 |
1228543200000 | 2122.304155 |
1228629600000 | 2122.304155 |
1228716000000 | 2299.548457 |
1228802400000 | 2291.830984 |
1228888800000 | 2407.98703 |
1228975200000 | 2445.483293 |
1229061600000 | 2369.042163 |
1229148000000 | 2369.042163 |
1229234400000 | 2369.042163 |
1229320800000 | 2412.369175 |
1229407200000 | 2458.020475 |
1229493600000 | 2503.733899 |
1229580000000 | 2516.333678 |
1229666400000 | 2492.80539 |
1229752800000 | 2492.80539 |
1229839200000 | 2492.80539 |
1229925600000 | 2427.762657 |
1230012000000 | 2371.846549 |
1230098400000 | 2370.426615 |
1230184800000 | 2366.53478 |
1230271200000 | 2367.767665 |
1230357600000 | 2367.767665 |
1230444000000 | 2367.767665 |
1230530400000 | 2398.801642 |
1230616800000 | 2439.876952 |
1230703200000 | 2441.171977 |
1230789600000 | 2442.969609 |
1230876000000 | 2507.207477 |
1230962400000 | 2507.207477 |
1231048800000 | 2507.207477 |
1231135200000 | 2582.861729 |
1231221600000 | 2610.168905 |
1231308000000 | 2563.209247 |
1231394400000 | 2480.299312 |
1231480800000 | 2453.196421 |
1231567200000 | 2453.196421 |
1231653600000 | 2453.196421 |
1231740000000 | 2358.72306 |
1231826400000 | 2358.908326 |
1231912800000 | 2330.34516 |
1231999200000 | 2252.265878 |
1232085600000 | 2291.701137 |
1232172000000 | 2291.701137 |
1232258400000 | 2291.701137 |
1232344800000 | 2285.016946 |
1232431200000 | 2212.192556 |
1232517600000 | 2193.301599 |
1232604000000 | 2195.621338 |
1232690400000 | 2165.49285 |
1232776800000 | 2165.49285 |
1232863200000 | 2165.49285 |
1232949600000 | 2188.922611 |
1233036000000 | 2182.135246 |
1233122400000 | 2252.64286 |
1233208800000 | 2261.847935 |
1233295200000 | 2249.57149 |
1233381600000 | 2249.57149 |
1233468000000 | 2249.57149 |
1233554400000 | 2204.801117 |
1233640800000 | 2251.523664 |
1233727200000 | 2294.735349 |
1233813600000 | 2296.571073 |
1233900000000 | 2392.264063 |
1233986400000 | 2392.264063 |
1234072800000 | 2392.264063 |
1234159200000 | 2418.452355 |
1234245600000 | 2401.19597 |
1234332000000 | 2378.135598 |
1234418400000 | 2331.579734 |
1234504800000 | 2383.987391 |
1234591200000 | 2383.987391 |
1234677600000 | 2383.987391 |
1234764000000 | 2351.523374 |
1234850400000 | 2222.938775 |
1234936800000 | 2199.899345 |
1235023200000 | 2211.685433 |
1235109600000 | 2133.270382 |
1235196000000 | 2133.270382 |
1235282400000 | 2133.270382 |
1235368800000 | 2175.863353 |
1235455200000 | 2132.941445 |
1235541600000 | 2150.25098 |
1235628000000 | 2147.174173 |
1235714400000 | 2122.866087 |
1235800800000 | 2122.866087 |
1235887200000 | 2122.866087 |
1235973600000 | 2018.870318 |
1236060000000 | 2030.809093 |
1236146400000 | 2118.50664 |
1236232800000 | 2096.856663 |
1236319200000 | 2095.859625 |
1236405600000 | 2095.859625 |
1236492000000 | 2095.859625 |
1236574800000 | 2088.284547 |
1236661200000 | 2161.869312 |
1236747600000 | 2205.551863 |
1236834000000 | 2221.804699 |
1236920400000 | 2277.514836 |
1237006800000 | 2277.514836 |
1237093200000 | 2277.514836 |
1237179600000 | 2331.442725 |
1237266000000 | 2351.082947 |
1237352400000 | 2373.029011 |
1237438800000 | 2405.057035 |
1237525200000 | 2385.058161 |
1237611600000 | 2385.058161 |
1237698000000 | 2385.058161 |
1237784400000 | 2488.141552 |
1237870800000 | 2506.732022 |
1237957200000 | 2537.870721 |
1238043600000 | 2602.342771 |
1238130000000 | 2573.435444 |
1238216400000 | 2573.435444 |
1238302800000 | 2573.435444 |
1238389200000 | 2436.175264 |
1238475600000 | 2458.52924 |
1238562000000 | 2487.324459 |
1238648400000 | 2620.334616 |
1238734800000 | 2645.576467 |
1238821200000 | 2645.576467 |
1238907600000 | 2645.576467 |
1238994000000 | 2683.71717 |
1239080400000 | 2645.401119 |
1239166800000 | 2598.672959 |
1239253200000 | 2700.533549 |
1239339600000 | 2720.844239 |
1239426000000 | 2720.844239 |
1239512400000 | 2720.844239 |
1239598800000 | 2734.764007 |
1239685200000 | 2755.706768 |
1239771600000 | 2748.020926 |
1239858000000 | 2790.851679 |
1239944400000 | 2767.525735 |
1240030800000 | 2767.525735 |
1240117200000 | 2767.525735 |
1240203600000 | 2741.395604 |
1240290000000 | 2708.893181 |
1240376400000 | 2694.240244 |
1240462800000 | 2744.622189 |
1240549200000 | 2761.573729 |
1240635600000 | 2761.573729 |
1240722000000 | 2761.573729 |
1240808400000 | 2691.280256 |
1240894800000 | 2664.114791 |
1240981200000 | 2749.02932 |
1241067600000 | 2832.173303 |
1241154000000 | 2831.763033 |
1241240400000 | 2831.763033 |
1241326800000 | 2831.763033 |
1241413200000 | 2988.321483 |
1241499600000 | 3002.936553 |
1241586000000 | 3036.395672 |
1241672400000 | 3064.527482 |
1241758800000 | 3108.883849 |
1241845200000 | 3108.883849 |
1241931600000 | 3108.883849 |
1242018000000 | 3105.028516 |
1242104400000 | 3082.324689 |
1242190800000 | 3040.214873 |
1242277200000 | 2990.486198 |
1242363600000 | 3029.648258 |
1242450000000 | 3029.648258 |
1242536400000 | 3029.648258 |
1242622800000 | 3091.628947 |
1242709200000 | 3170.377033 |
1242795600000 | 3228.460217 |
1242882000000 | 3160.072264 |
1242968400000 | 3159.611221 |
1243054800000 | 3159.611221 |
1243141200000 | 3159.611221 |
1243227600000 | 3159.715268 |
1243314000000 | 3130.027427 |
1243400400000 | 3203.605076 |
1243486800000 | 3254.989183 |
1243573200000 | 3296.8585 |
1243659600000 | 3296.8585 |
1243746000000 | 3296.8585 |
1243832400000 | 3410.594635 |
1243918800000 | 3363.611274 |
1244005200000 | 3338.862347 |
1244091600000 | 3315.728117 |
1244178000000 | 3344.683879 |
1244264400000 | 3344.683879 |
1244350800000 | 3344.683879 |
1244437200000 | 3295.144794 |
1244523600000 | 3270.141128 |
1244610000000 | 3362.010923 |
1244696400000 | 3374.613393 |
1244782800000 | 3387.426445 |
1244869200000 | 3387.426445 |
1244955600000 | 3387.426445 |
1245042000000 | 3296.647106 |
1245128400000 | 3264.143291 |
1245214800000 | 3215.801988 |
1245301200000 | 3182.770263 |
1245387600000 | 3215.245733 |
1245474000000 | 3215.245733 |
1245560400000 | 3215.245733 |
1245646800000 | 3164.096445 |
1245733200000 | 3104.25533 |
1245819600000 | 3179.793567 |
1245906000000 | 3228.87256 |
1245992400000 | 3272.226861 |
1246078800000 | 3272.226861 |
1246165200000 | 3272.226861 |
1246251600000 | 3273.648351 |
1246338000000 | 3267.171024 |
1246424400000 | 3307.170461 |
1246510800000 | 3278.487515 |
1246597200000 | 3278.597362 |
1246683600000 | 3278.597362 |
1246770000000 | 3278.597362 |
1246856400000 | 3235.960202 |
1246942800000 | 3233.891385 |
1247029200000 | 3193.7399 |
1247115600000 | 3201.274309 |
1247202000000 | 3178.271803 |
1247288400000 | 3178.271803 |
1247374800000 | 3178.271803 |
1247461200000 | 3113.684754 |
1247547600000 | 3184.056899 |
1247634000000 | 3299.024332 |
1247720400000 | 3335.471126 |
1247806800000 | 3375.832514 |
1247893200000 | 3375.832514 |
1247979600000 | 3375.832514 |
1248066000000 | 3468.216768 |
1248152400000 | 3479.434473 |
1248238800000 | 3463.793263 |
1248325200000 | 3526.02349 |
1248411600000 | 3548.295432 |
1248498000000 | 3548.295432 |
1248584400000 | 3548.295432 |
1248670800000 | 3593.01894 |
1248757200000 | 3605.417371 |
1248843600000 | 3541.132015 |
1248930000000 | 3586.641033 |
1249016400000 | 3638.463031 |
1249102800000 | 3638.463031 |
1249189200000 | 3638.463031 |
1249275600000 | 3718.988001 |
1249362000000 | 3703.773087 |
1249448400000 | 3672.307235 |
1249534800000 | 3682.481114 |
1249621200000 | 3675.358064 |
1249707600000 | 3675.358064 |
1249794000000 | 3675.358064 |
1249880400000 | 3691.206361 |
1249966800000 | 3646.540049 |
1250053200000 | 3630.56022 |
1250139600000 | 3689.27083 |
1250226000000 | 3691.700388 |
1250312400000 | 3691.700388 |
1250398800000 | 3691.700388 |
1250485200000 | 3569.457151 |
1250571600000 | 3593.356364 |
1250658000000 | 3580.717776 |
1250744400000 | 3630.338176 |
1250830800000 | 3658.363133 |
1250917200000 | 3658.363133 |
1251003600000 | 3658.363133 |
1251090000000 | 3725.289235 |
1251176400000 | 3708.00226 |
1251262800000 | 3689.321385 |
1251349200000 | 3661.095785 |
1251435600000 | 3694.230205 |
1251522000000 | 3694.230205 |
1251608400000 | 3694.230205 |
1251694800000 | 3641.689908 |
1251781200000 | 3658.859053 |
1251867600000 | 3608.216091 |
1251954000000 | 3653.637457 |
1252040400000 | 3702.045226 |
1252126800000 | 3702.045226 |
1252213200000 | 3702.045226 |
1252299600000 | 3753.231202 |
1252386000000 | 3817.905161 |
1252472400000 | 3814.908277 |
1252558800000 | 3860.78004 |
1252645200000 | 3884.313197 |
1252731600000 | 3884.313197 |
1252818000000 | 3884.313197 |
1252904400000 | 3843.126979 |
1252990800000 | 3881.049543 |
1253077200000 | 3979.047942 |
1253163600000 | 4007.495782 |
1253250000000 | 4000.929165 |
1253336400000 | 4000.929165 |
1253422800000 | 4000.929165 |
1253509200000 | 3961.700247 |
1253595600000 | 4005.137507 |
1253682000000 | 3993.315013 |
1253768400000 | 3934.119705 |
1253854800000 | 3925.986047 |
1253941200000 | 3925.986047 |
1254027600000 | 3925.986047 |
1254114000000 | 3915.914543 |
1254200400000 | 3961.715028 |
1254286800000 | 3969.07496 |
1254373200000 | 3960.956071 |
1254459600000 | 3916.483906 |
1254546000000 | 3916.483906 |
1254632400000 | 3916.483906 |
1254718800000 | 3940.221285 |
1254805200000 | 4018.633391 |
1254891600000 | 4034.824194 |
1254978000000 | 4068.711115 |
1255064400000 | 4104.622883 |
1255150800000 | 4104.622883 |
1255237200000 | 4104.622883 |
1255323600000 | 4109.689915 |
1255410000000 | 4121.94016 |
1255496400000 | 4214.616149 |
1255582800000 | 4247.480258 |
1255669200000 | 4198.878035 |
1255755600000 | 4198.878035 |
1255842000000 | 4198.878035 |
1255928400000 | 4249.16355 |
1256014800000 | 4237.421386 |
1256101200000 | 4222.14643 |
1256187600000 | 4206.232532 |
1256274000000 | 4236.759176 |
1256360400000 | 4236.759176 |
1256446800000 | 4236.759176 |
1256533200000 | 4225.984493 |
1256619600000 | 4137.36412 |
1256706000000 | 3998.167633 |
1256792400000 | 4010.050838 |
1256878800000 | 4000.627123 |
1256965200000 | 4000.627123 |
1257051600000 | 4000.627123 |
1257141600000 | 3989.164723 |
1257228000000 | 3954.277702 |
1257314400000 | 4047.943241 |
1257400800000 | 4067.558985 |
1257487200000 | 4104.313505 |
1257573600000 | 4104.313505 |
1257660000000 | 4104.313505 |
1257746400000 | 4202.254283 |
1257832800000 | 4227.002931 |
1257919200000 | 4272.680354 |
1258005600000 | 4215.628697 |
1258092000000 | 4235.836896 |
1258178400000 | 4235.836896 |
1258264800000 | 4235.836896 |
1258351200000 | 4321.551146 |
1258437600000 | 4323.834563 |
1258524000000 | 4340.724176 |
1258610400000 | 4276.149645 |
1258696800000 | 4260.898495 |
1258783200000 | 4260.898495 |
1258869600000 | 4260.898495 |
1258956000000 | 4304.605685 |
1259042400000 | 4272.652581 |
1259128800000 | 4297.857306 |
1259215200000 | 4212.269873 |
1259301600000 | 4127.361367 |
1259388000000 | 4127.361367 |
1259474400000 | 4127.361367 |
1259560800000 | 4185.70576 |
1259647200000 | 4272.993464 |
1259733600000 | 4310.34039 |
1259820000000 | 4334.188836 |
1259906400000 | 4329.129163 |
1259992800000 | 4329.129163 |
1260079200000 | 4329.129163 |
1260165600000 | 4325.715571 |
1260252000000 | 4261.420934 |
1260338400000 | 4229.327623 |
1260424800000 | 4233.623667 |
1260511200000 | 4279.702322 |
1260597600000 | 4279.702322 |
1260684000000 | 4279.702322 |
1260770400000 | 4310.594863 |
1260856800000 | 4287.635147 |
1260943200000 | 4266.051139 |
1261029600000 | 4190.317362 |
1261116000000 | 4170.676894 |
1261202400000 | 4170.676894 |
1261288800000 | 4170.676894 |
1261375200000 | 4151.151827 |
1261461600000 | 4193.535563 |
1261548000000 | 4238.869129 |
1261634400000 | 4277.936164 |
1261720800000 | 4278.458041 |
1261807200000 | 4278.458041 |
1261893600000 | 4278.458041 |
1261980000000 | 4310.791411 |
1262066400000 | 4314.730568 |
1262152800000 | 4312.105486 |
1262239200000 | 4350.009954 |
1262325600000 | 4350.010222 |
1262412000000 | 4350.010222 |
1262498400000 | 4350.010222 |
1262584800000 | 4413.17327 |
1262671200000 | 4456.782256 |
1262757600000 | 4480.896889 |
1262844000000 | 4442.432027 |
1262930400000 | 4453.98209 |
1263016800000 | 4453.98209 |
1263103200000 | 4453.98209 |
1263189600000 | 4514.922931 |
1263276000000 | 4490.621108 |
1263362400000 | 4453.140724 |
1263448800000 | 4463.643579 |
1263535200000 | 4444.814597 |
1263621600000 | 4444.814597 |
1263708000000 | 4444.814597 |
1263794400000 | 4456.373123 |
1263880800000 | 4471.886148 |
1263967200000 | 4393.580293 |
1264053600000 | 4313.806865 |
1264140000000 | 4243.651854 |
1264226400000 | 4243.651854 |
1264312800000 | 4243.651854 |
1264399200000 | 4218.000224 |
1264485600000 | 4124.848682 |
1264572000000 | 4096.902103 |
1264658400000 | 4145.638689 |
1264744800000 | 4107.996776 |
1264831200000 | 4107.996776 |
1264917600000 | 4107.996776 |
1265004000000 | 4106.532025 |
1265090400000 | 4137.673003 |
1265176800000 | 4191.9799 |
1265263200000 | 4064.256716 |
1265349600000 | 3939.155963 |
1265436000000 | 3939.155963 |
1265522400000 | 3939.155963 |
1265608800000 | 3933.500915 |
1265695200000 | 4000.587995 |
1265781600000 | 4018.574372 |
1265868000000 | 4065.245185 |
1265954400000 | 4071.254547 |
1266040800000 | 4071.254547 |
1266127200000 | 4071.254547 |
1266213600000 | 4077.486066 |
1266300000000 | 4115.486299 |
1266386400000 | 4177.090798 |
1266472800000 | 4177.457191 |
1266559200000 | 4140.486829 |
1266645600000 | 4140.486829 |
1266732000000 | 4140.486829 |
1266818400000 | 4192.223461 |
1266904800000 | 4173.221612 |
1266991200000 | 4138.542423 |
1267077600000 | 4099.427802 |
1267164000000 | 4152.932587 |
1267250400000 | 4152.932587 |
1267336800000 | 4152.932587 |
1267423200000 | 4210.38972 |
1267509600000 | 4261.262947 |
1267596000000 | 4285.85923 |
1267682400000 | 4248.5922 |
1267768800000 | 4306.504771 |
1267855200000 | 4306.504771 |
1267941600000 | 4306.504771 |
1268028000000 | 4345.080535 |
1268114400000 | 4346.053606 |
1268200800000 | 4384.592102 |
1268287200000 | 4370.503439 |
1268373600000 | 4386.897269 |
1268460000000 | 4386.897269 |
1268546400000 | 4386.897269 |
1268629200000 | 4352.934174 |
1268715600000 | 4390.705585 |
1268802000000 | 4442.62713 |
1268888400000 | 4413.513075 |
1268974800000 | 4392.050241 |
1269061200000 | 4392.050241 |
1269147600000 | 4392.050241 |
1269234000000 | 4353.141952 |
1269320400000 | 4384.474216 |
1269406800000 | 4377.782428 |
1269493200000 | 4372.854921 |
1269579600000 | 4382.037271 |
1269666000000 | 4382.037271 |
1269752400000 | 4382.037271 |
1269838800000 | 4426.360406 |
1269925200000 | 4448.913417 |
1270011600000 | 4443.447836 |
1270098000000 | 4511.886666 |
1270184400000 | 4516.842969 |
1270270800000 | 4516.842969 |
1270357200000 | 4516.842969 |
1270443600000 | 4550.559888 |
1270530000000 | 4561.754034 |
1270616400000 | 4584.763429 |
1270702800000 | 4556.342977 |
1270789200000 | 4595.236888 |
1270875600000 | 4595.236888 |
1270962000000 | 4595.236888 |
1271048400000 | 4599.107502 |
1271134800000 | 4571.791883 |
1271221200000 | 4631.873255 |
1271307600000 | 4633.988405 |
1271394000000 | 4557.14124 |
1271480400000 | 4557.14124 |
1271566800000 | 4557.14124 |
1271653200000 | 4480.222926 |
1271739600000 | 4538.924339 |
1271826000000 | 4538.661755 |
1271912400000 | 4512.331912 |
1271998800000 | 4537.654443 |
1272085200000 | 4537.654443 |
1272171600000 | 4537.654443 |
1272258000000 | 4585.988667 |
1272344400000 | 4505.28031 |
1272430800000 | 4435.894575 |
1272517200000 | 4484.299428 |
1272603600000 | 4498.69279 |
1272690000000 | 4498.69279 |
1272776400000 | 4498.69279 |
1272862800000 | 4454.11815 |
1272949200000 | 4371.714044 |
1273035600000 | 4274.005644 |
1273122000000 | 4191.500639 |
1273208400000 | 4103.334013 |
1273294800000 | 4103.334013 |
1273381200000 | 4103.334013 |
1273467600000 | 4273.721417 |
1273554000000 | 4251.159706 |
1273640400000 | 4290.058271 |
1273726800000 | 4320.638466 |
1273813200000 | 4252.592501 |
1273899600000 | 4252.592501 |
1273986000000 | 4252.592501 |
1274072400000 | 4178.46927 |
1274158800000 | 4184.688862 |
1274245200000 | 4073.338871 |
1274331600000 | 3947.207933 |
1274418000000 | 3979.714647 |
1274504400000 | 3979.714647 |
1274590800000 | 3979.714647 |
1274677200000 | 3995.679534 |
1274763600000 | 3846.981026 |
1274850000000 | 3954.489702 |
1274936400000 | 4061.074045 |
1275022800000 | 4104.374526 |
1275109200000 | 4104.374526 |
1275195600000 | 4104.374526 |
1275282000000 | 4152.593174 |
1275368400000 | 4077.185427 |
1275454800000 | 4086.908709 |
1275541200000 | 4147.879606 |
1275627600000 | 4085.634775 |
1275714000000 | 4085.634775 |
1275800400000 | 4085.634775 |
1275886800000 | 3985.570344 |
1275973200000 | 3990.447979 |
1276059600000 | 4015.84356 |
1276146000000 | 4077.248266 |
1276232400000 | 4123.29698 |
1276318800000 | 4123.29698 |
1276405200000 | 4123.29698 |
1276491600000 | 4173.940507 |
1276578000000 | 4210.391316 |
1276664400000 | 4230.825593 |
1276750800000 | 4244.327379 |
1276837200000 | 4272.558916 |
1276923600000 | 4272.558916 |
1277010000000 | 4272.558916 |
1277096400000 | 4361.619055 |
1277182800000 | 4313.77227 |
1277269200000 | 4281.482187 |
1277355600000 | 4237.539001 |
1277442000000 | 4229.022667 |
1277528400000 | 4229.022667 |
1277614800000 | 4229.022667 |
1277701200000 | 4245.032077 |
1277787600000 | 4120.291175 |
1277874000000 | 4084.924471 |
1277960400000 | 4046.117362 |
1278046800000 | 4071.094326 |
1278133200000 | 4071.094326 |
1278219600000 | 4071.094326 |
1278306000000 | 4073.142884 |
1278392400000 | 4152.97273 |
1278478800000 | 4161.237397 |
1278565200000 | 4204.933901 |
1278651600000 | 4262.30562 |
1278738000000 | 4262.30562 |
1278824400000 | 4262.30562 |
1278910800000 | 4260.862941 |
1278997200000 | 4283.46383 |
1279083600000 | 4303.116142 |
1279170000000 | 4287.946573 |
1279256400000 | 4251.367759 |
1279342800000 | 4251.367759 |
1279429200000 | 4251.367759 |
1279515600000 | 4236.259793 |
1279602000000 | 4268.530847 |
1279688400000 | 4316.560054 |
1279774800000 | 4356.272872 |
1279861200000 | 4380.121601 |
1279947600000 | 4380.121601 |
1280034000000 | 4380.121601 |
1280120400000 | 4392.745921 |
1280206800000 | 4415.533802 |
1280293200000 | 4411.271476 |
1280379600000 | 4419.640147 |
1280466000000 | 4411.141566 |
1280552400000 | 4411.141566 |
1280638800000 | 4411.141566 |
1280725200000 | 4500.984099 |
1280811600000 | 4490.815153 |
1280898000000 | 4501.459356 |
1280984400000 | 4498.156353 |
1281070800000 | 4490.110796 |
1281157200000 | 4490.110796 |
1281243600000 | 4490.110796 |
1281330000000 | 4512.454519 |
1281416400000 | 4457.894991 |
1281502800000 | 4363.354322 |
1281589200000 | 4340.220265 |
1281675600000 | 4358.639126 |
1281762000000 | 4358.639126 |
1281848400000 | 4358.639126 |
1281934800000 | 4385.178612 |
1282021200000 | 4429.664898 |
1282107600000 | 4424.358212 |
1282194000000 | 4416.784291 |
1282280400000 | 4400.447797 |
1282366800000 | 4400.447797 |
1282453200000 | 4400.447797 |
1282539600000 | 4387.816594 |
1282626000000 | 4322.027896 |
1282712400000 | 4276.26935 |
1282798800000 | 4288.323329 |
1282885200000 | 4315.424362 |
1282971600000 | 4315.424362 |
1283058000000 | 4315.424362 |
1283144400000 | 4321.757677 |
1283230800000 | 4311.582133 |
1283317200000 | 4392.544361 |
1283403600000 | 4422.002181 |
1283490000000 | 4462.445149 |
1283576400000 | 4462.445149 |
1283662800000 | 4462.445149 |
1283749200000 | 4494.488852 |
1283835600000 | 4463.743283 |
1283922000000 | 4459.290308 |
1284008400000 | 4472.682919 |
1284094800000 | 4491.5396 |
1284181200000 | 4491.5396 |
1284267600000 | 4491.5396 |
1284354000000 | 4574.336616 |
1284440400000 | 4571.736451 |
1284526800000 | 4574.251237 |
1284613200000 | 4552.196389 |
1284699600000 | 4573.984677 |
1284786000000 | 4573.984677 |
1284872400000 | 4573.984677 |
1284958800000 | 4618.172855 |
1285045200000 | 4609.416577 |
1285131600000 | 4615.770901 |
1285218000000 | 4614.906476 |
1285304400000 | 4642.371129 |
1285390800000 | 4642.371129 |
1285477200000 | 4642.371129 |
1285563600000 | 4672.606239 |
1285650000000 | 4679.67778 |
1285736400000 | 4728.261522 |
1285822800000 | 4743.624709 |
1285909200000 | 4797.176519 |
1285995600000 | 4797.176519 |
1286082000000 | 4797.176519 |
1286168400000 | 4816.638404 |
1286254800000 | 4839.998104 |
1286341200000 | 4883.98789 |
1286427600000 | 4870.252316 |
1286514000000 | 4876.276893 |
1286600400000 | 4876.276893 |
1286686800000 | 4876.276893 |
1286773200000 | 4902.518377 |
1286859600000 | 4864.928429 |
1286946000000 | 4935.183885 |
1287032400000 | 4981.080315 |
1287118800000 | 4969.041603 |
1287205200000 | 4969.041603 |
1287291600000 | 4969.041603 |
1287378000000 | 4938.101387 |
1287464400000 | 4865.493056 |
1287550800000 | 4868.851609 |
1287637200000 | 4893.328374 |
1287723600000 | 4906.350598 |
1287810000000 | 4906.350598 |
1287896400000 | 4906.350598 |
1287982800000 | 4951.214068 |
1288069200000 | 4951.081066 |
1288155600000 | 4881.351544 |
1288242000000 | 4909.583269 |
1288328400000 | 4919.841049 |
1288414800000 | 4919.841049 |
1288501200000 | 4919.841049 |
1288587600000 | 4970.520584 |
1288674000000 | 4992.364625 |
1288760400000 | 5030.648301 |
1288846800000 | 5104.337087 |
1288933200000 | 5122.317685 |
1289019600000 | 5122.317685 |
1289106000000 | 5122.317685 |
1289196000000 | 5132.385111 |
1289282400000 | 5111.875678 |
1289368800000 | 5095.653458 |
1289455200000 | 5058.251001 |
1289541600000 | 4991.8311 |
1289628000000 | 4991.8311 |
1289714400000 | 4991.8311 |
1289800800000 | 4969.649232 |
1289887200000 | 4909.909506 |
1289973600000 | 4886.57645 |
1290060000000 | 4961.272337 |
1290146400000 | 4972.264357 |
1290232800000 | 4972.264357 |
1290319200000 | 4972.264357 |
1290405600000 | 4981.995764 |
1290492000000 | 4868.890842 |
1290578400000 | 4908.695984 |
1290664800000 | 4921.100894 |
1290751200000 | 4841.680391 |
1290837600000 | 4841.680391 |
1290924000000 | 4841.680391 |
1291010400000 | 4839.811127 |
1291096800000 | 4812.367526 |
1291183200000 | 4905.244132 |
1291269600000 | 4992.070787 |
1291356000000 | 5035.342556 |
1291442400000 | 5035.342556 |
1291528800000 | 5035.342556 |
1291615200000 | 5054.61451 |
1291701600000 | 5070.329899 |
1291788000000 | 5010.703608 |
1291874400000 | 5025.662259 |
1291960800000 | 5017.857341 |
1292047200000 | 5017.857341 |
1292133600000 | 5017.857341 |
1292220000000 | 5045.194345 |
1292306400000 | 5058.647861 |
1292392800000 | 5019.794377 |
1292479200000 | 4996.740682 |
1292565600000 | 5020.217612 |
1292652000000 | 5020.217612 |
1292738400000 | 5020.217612 |
1292824800000 | 5001.641397 |
1292911200000 | 5062.578489 |
1292997600000 | 5073.881442 |
1293084000000 | 5082.182921 |
1293170400000 | 5072.151283 |
1293256800000 | 5072.151283 |
1293343200000 | 5072.151283 |
1293429600000 | 5072.329517 |
1293516000000 | 5084.54215 |
1293602400000 | 5139.653988 |
1293688800000 | 5184.832178 |
1293775200000 | 5203.050575 |
1293861600000 | 5203.050575 |
1293948000000 | 5203.050575 |
1294034400000 | 5262.988089 |
1294120800000 | 5269.126309 |
1294207200000 | 5263.139601 |
1294293600000 | 5242.645718 |
1294380000000 | 5209.748032 |
1294466400000 | 5209.748032 |
1294552800000 | 5209.748032 |
1294639200000 | 5171.228673 |
1294725600000 | 5196.89417 |
1294812000000 | 5278.599307 |
1294898400000 | 5273.752749 |
1294984800000 | 5273.046363 |
1295071200000 | 5273.046363 |
1295157600000 | 5273.046363 |
1295244000000 | 5265.432914 |
1295330400000 | 5282.916756 |
1295416800000 | 5295.77978 |
1295503200000 | 5205.961662 |
1295589600000 | 5172.605285 |
1295676000000 | 5172.605285 |
1295762400000 | 5172.605285 |
1295848800000 | 5185.962856 |
1295935200000 | 5186.60044 |
1296021600000 | 5226.605539 |
1296108000000 | 5226.735479 |
1296194400000 | 5163.113309 |
1296280800000 | 5163.113309 |
1296367200000 | 5163.113309 |
1296453600000 | 5137.782798 |
1296540000000 | 5219.139374 |
1296626400000 | 5238.768938 |
1296712800000 | 5220.3581 |
1296799200000 | 5213.878571 |
1296885600000 | 5213.878571 |
1296972000000 | 5213.878571 |
1297058400000 | 5206.821936 |
1297144800000 | 5192.923049 |
1297231200000 | 5112.788747 |
1297317600000 | 5022.960863 |
1297404000000 | 5022.662617 |
1297490400000 | 5022.662617 |
1297576800000 | 5022.662617 |
1297663200000 | 5082.346145 |
1297749600000 | 5076.239988 |
1297836000000 | 5093.520859 |
1297922400000 | 5114.206958 |
1298008800000 | 5169.804321 |
1298095200000 | 5169.804321 |
1298181600000 | 5169.804321 |
1298268000000 | 5161.71421 |
1298354400000 | 5081.747218 |
1298440800000 | 5053.211456 |
1298527200000 | 5032.017434 |
1298613600000 | 5085.978054 |
1298700000000 | 5085.978054 |
1298786400000 | 5085.978054 |
1298872800000 | 5110.685926 |
1298959200000 | 5123.145796 |
1299045600000 | 5143.480339 |
1299132000000 | 5204.023488 |
1299218400000 | 5254.201131 |
1299304800000 | 5254.201131 |
1299391200000 | 5254.201131 |
1299477600000 | 5215.801039 |
1299564000000 | 5232.2637 |
1299650400000 | 5233.972105 |
1299736800000 | 5156.464457 |
1299823200000 | 5129.761446 |
1299909600000 | 5129.761446 |
1299996000000 | 5129.761446 |
1300078800000 | 5178.924853 |
1300165200000 | 5073.866842 |
1300251600000 | 5080.52044 |
1300338000000 | 5067.293266 |
1300424400000 | 5092.765209 |
1300510800000 | 5092.765209 |
1300597200000 | 5092.765209 |
1300683600000 | 5152.14251 |
1300770000000 | 5198.051085 |
1300856400000 | 5222.502073 |
1300942800000 | 5273.486671 |
1301029200000 | 5318.788695 |
1301115600000 | 5318.788695 |
1301202000000 | 5318.788695 |
1301288400000 | 5306.628466 |
1301374800000 | 5328.246418 |
1301461200000 | 5411.926551 |
1301547600000 | 5461.05253 |
1301634000000 | 5538.039452 |
1301720400000 | 5538.039452 |
1301806800000 | 5538.039452 |
1301893200000 | 5568.044015 |
1301979600000 | 5574.199108 |
1302066000000 | 5596.232068 |
1302152400000 | 5582.252396 |
1302238800000 | 5607.027782 |
1302325200000 | 5607.027782 |
1302411600000 | 5607.027782 |
1302498000000 | 5591.192257 |
1302584400000 | 5478.696838 |
1302670800000 | 5525.661097 |
1302757200000 | 5515.899875 |
1302843600000 | 5517.93933 |
1302930000000 | 5517.93933 |
1303016400000 | 5517.93933 |
1303102800000 | 5436.800806 |
1303189200000 | 5465.988625 |
1303275600000 | 5605.543431 |
1303362000000 | 5656.866106 |
1303448400000 | 5648.973896 |
1303534800000 | 5648.973896 |
1303621200000 | 5648.973896 |
1303707600000 | 5643.21218 |
1303794000000 | 5648.395576 |
1303880400000 | 5656.791524 |
1303966800000 | 5647.328409 |
1304053200000 | 5671.635705 |
1304139600000 | 5671.635705 |
1304226000000 | 5671.635705 |
1304312400000 | 5707.969463 |
1304398800000 | 5604.509733 |
1304485200000 | 5527.891712 |
1304571600000 | 5500.239593 |
1304658000000 | 5498.23091 |
1304744400000 | 5498.23091 |
1304830800000 | 5498.23091 |
1304917200000 | 5489.759821 |
1305003600000 | 5508.220959 |
1305090000000 | 5504.86133 |
1305176400000 | 5428.521707 |
1305262800000 | 5403.554279 |
1305349200000 | 5403.554279 |
1305435600000 | 5403.554279 |
1305522000000 | 5363.028079 |
1305608400000 | 5357.10975 |
1305694800000 | 5405.851625 |
1305781200000 | 5395.28497 |
1305867600000 | 5396.948696 |
1305954000000 | 5396.948696 |
1306040400000 | 5396.948696 |
1306126800000 | 5270.543257 |
1306213200000 | 5315.80241 |
1306299600000 | 5286.620143 |
1306386000000 | 5362.620372 |
1306472400000 | 5430.252102 |
1306558800000 | 5430.252102 |
1306645200000 | 5430.252102 |
1306731600000 | 5431.181606 |
1306818000000 | 5526.594295 |
1306904400000 | 5520.475933 |
1306990800000 | 5492.155684 |
1307077200000 | 5473.24788 |
1307163600000 | 5473.24788 |
1307250000000 | 5473.24788 |
1307336400000 | 5435.323765 |
1307422800000 | 5448.408577 |
1307509200000 | 5410.18637 |
1307595600000 | 5405.096962 |
1307682000000 | 5347.718505 |
1307768400000 | 5347.718505 |
1307854800000 | 5347.718505 |
1307941200000 | 5335.270193 |
1308027600000 | 5390.328299 |
1308114000000 | 5352.151011 |
1308200400000 | 5255.090557 |
1308286800000 | 5234.928918 |
1308373200000 | 5234.928918 |
1308459600000 | 5234.928918 |
1308546000000 | 5218.802382 |
1308632400000 | 5311.42705 |
1308718800000 | 5334.765937 |
1308805200000 | 5287.745128 |
1308891600000 | 5325.117824 |
1308978000000 | 5325.117824 |
1309064400000 | 5325.117824 |
1309150800000 | 5301.302017 |
1309237200000 | 5348.559689 |
1309323600000 | 5410.95524 |
1309410000000 | 5471.107215 |
1309496400000 | 5541.694437 |
1309582800000 | 5541.694437 |
1309669200000 | 5541.694437 |
1309755600000 | 5600.146426 |
1309842000000 | 5590.335499 |
1309928400000 | 5586.125834 |
1310014800000 | 5612.33011 |
1310101200000 | 5612.923216 |
1310187600000 | 5612.923216 |
1310274000000 | 5612.923216 |
1310360400000 | 5521.703936 |
1310446800000 | 5420.230312 |
1310533200000 | 5491.130843 |
1310619600000 | 5489.276186 |
1310706000000 | 5496.192385 |
1310792400000 | 5496.192385 |
1310878800000 | 5496.192385 |
1310965200000 | 5448.472488 |
1311051600000 | 5489.809579 |
1311138000000 | 5529.966584 |
1311224400000 | 5543.35053 |
1311310800000 | 5589.312944 |
1311397200000 | 5589.312944 |
1311483600000 | 5589.312944 |
1311570000000 | 5553.818228 |
1311656400000 | 5617.633773 |
1311742800000 | 5578.31393 |
1311829200000 | 5570.632046 |
1311915600000 | 5535.264697 |
1312002000000 | 5535.264697 |
1312088400000 | 5535.264697 |
1312174800000 | 5583.725506 |
1312261200000 | 5487.301695 |
1312347600000 | 5373.192795 |
1312434000000 | 5226.487449 |
1312520400000 | 5074.127624 |
1312606800000 | 5074.127624 |
1312693200000 | 5074.127624 |
1312779600000 | 4813.331191 |
1312866000000 | 4737.232667 |
1312952400000 | 4780.835321 |
1313038800000 | 4833.217168 |
1313125200000 | 4836.472187 |
1313211600000 | 4836.472187 |
1313298000000 | 4836.472187 |
1313384400000 | 4935.922309 |
1313470800000 | 4966.344876 |
1313557200000 | 4989.041513 |
1313643600000 | 4845.654501 |
1313730000000 | 4730.632361 |
1313816400000 | 4730.632361 |
1313902800000 | 4730.632361 |
1313989200000 | 4722.012728 |
1314075600000 | 4844.603228 |
1314162000000 | 4813.019324 |
1314248400000 | 4796.807367 |
1314334800000 | 4836.69707 |
1314421200000 | 4836.69707 |
1314507600000 | 4836.69707 |
1314594000000 | 4976.281932 |
1314680400000 | 5010.147489 |
1314766800000 | 5084.306516 |
1314853200000 | 5097.858537 |
1314939600000 | 5006.315607 |
1315026000000 | 5006.315607 |
1315112400000 | 5006.315607 |
1315198800000 | 4854.861974 |
1315285200000 | 4844.166735 |
1315371600000 | 4963.853038 |
1315458000000 | 4985.172586 |
1315544400000 | 4882.410111 |
1315630800000 | 4882.410111 |
1315717200000 | 4882.410111 |
1315803600000 | 4807.299524 |
1315890000000 | 4785.777526 |
1315976400000 | 4710.159153 |
1316062800000 | 4754.656088 |
1316149200000 | 4810.988622 |
1316235600000 | 4810.988622 |
1316322000000 | 4810.988622 |
1316408400000 | 4683.921901 |
1316494800000 | 4674.886059 |
1316581200000 | 4635.069371 |
1316667600000 | 4342.403167 |
1316754000000 | 4262.92014 |
1316840400000 | 4262.92014 |
1316926800000 | 4262.92014 |
1317013200000 | 4225.368253 |
1317099600000 | 4422.813784 |
1317186000000 | 4422.446514 |
1317272400000 | 4441.702264 |
1317358800000 | 4379.816529 |
1317445200000 | 4379.816529 |
1317531600000 | 4379.816529 |
1317618000000 | 4245.162056 |
1317704400000 | 4152.152004 |
1317790800000 | 4189.897743 |
1317877200000 | 4355.79181 |
1317963600000 | 4431.689282 |
1318050000000 | 4431.689282 |
1318136400000 | 4431.689282 |
1318222800000 | 4508.920277 |
1318309200000 | 4559.765791 |
1318395600000 | 4618.250992 |
1318482000000 | 4651.293053 |
1318568400000 | 4683.209108 |
1318654800000 | 4683.209108 |
1318741200000 | 4683.209108 |
1318827600000 | 4708.431943 |
1318914000000 | 4641.993797 |
1319000400000 | 4658.813475 |
1319086800000 | 4543.813214 |
1319173200000 | 4600.008687 |
1319259600000 | 4600.008687 |
1319346000000 | 4600.008687 |
1319432400000 | 4759.739807 |
1319518800000 | 4771.07088 |
1319605200000 | 4800.603093 |
1319691600000 | 4950.967666 |
1319778000000 | 5020.268482 |
1319864400000 | 5020.268482 |
1319950800000 | 5020.268482 |
1320037200000 | 4942.592064 |
1320123600000 | 4822.147901 |
1320210000000 | 4850.316318 |
1320296400000 | 4821.619013 |
1320382800000 | 4910.374164 |
1320469200000 | 4910.374164 |
1320555600000 | 4910.374164 |
1320645600000 | 4900.35887 |
1320732000000 | 4898.898759 |
1320818400000 | 4858.290021 |
1320904800000 | 4730.120046 |
1320991200000 | 4824.63439 |
1321077600000 | 4824.63439 |
1321164000000 | 4824.63439 |
1321250400000 | 4854.78164 |
1321336800000 | 4832.181673 |
1321423200000 | 4780.090142 |
1321509600000 | 4747.109873 |
1321596000000 | 4650.123576 |
1321682400000 | 4650.123576 |
1321768800000 | 4650.123576 |
1321855200000 | 4539.644915 |
1321941600000 | 4541.329706 |
1322028000000 | 4426.866187 |
1322114400000 | 4415.611829 |
1322200800000 | 4380.172284 |
1322287200000 | 4380.172284 |
1322373600000 | 4380.172284 |
1322460000000 | 4502.572566 |
1322546400000 | 4542.178206 |
1322632800000 | 4629.367802 |
1322719200000 | 4787.723011 |
1322805600000 | 4771.816263 |
1322892000000 | 4771.816263 |
1322978400000 | 4771.816263 |
1323064800000 | 4802.092698 |
1323151200000 | 4727.925692 |
1323237600000 | 4742.283279 |
1323324000000 | 4697.024149 |
1323410400000 | 4634.453664 |
1323496800000 | 4634.453664 |
1323583200000 | 4634.453664 |
1323669600000 | 4603.44155 |
1323756000000 | 4559.961007 |
1323842400000 | 4502.450271 |
1323928800000 | 4458.815116 |
1324015200000 | 4493.02647 |
1324101600000 | 4493.02647 |
1324188000000 | 4493.02647 |
1324274400000 | 4417.133483 |
1324360800000 | 4483.639327 |
1324447200000 | 4556.952265 |
1324533600000 | 4576.871396 |
1324620000000 | 4625.55425 |
1324706400000 | 4625.55425 |
1324792800000 | 4625.55425 |
1324879200000 | 4620.401143 |
1324965600000 | 4601.408516 |
1325052000000 | 4564.697389 |
1325138400000 | 4572.624577 |
1325224800000 | 4585.574887 |
1325311200000 | 4585.574887 |
1325397600000 | 4585.574887 |
1325484000000 | 4590.244569 |
1325570400000 | 4719.936041 |
1325656800000 | 4695.797998 |
1325743200000 | 4669.146642 |
1325829600000 | 4640.316703 |
1325916000000 | 4640.316703 |
1326002400000 | 4640.316703 |
1326088800000 | 4651.981203 |
1326175200000 | 4741.539281 |
1326261600000 | 4747.215267 |
1326348000000 | 4766.000118 |
1326434400000 | 4761.847196 |
1326520800000 | 4761.847196 |
1326607200000 | 4761.847196 |
1326693600000 | 4756.222768 |
1326780000000 | 4857.487927 |
1326866400000 | 4900.450961 |
1326952800000 | 4944.182918 |
1327039200000 | 4968.937349 |
1327125600000 | 4968.937349 |
1327212000000 | 4968.937349 |
1327298400000 | 4991.6281 |
1327384800000 | 4974.23038 |
1327471200000 | 4991.161288 |
1327557600000 | 5044.351989 |
1327644000000 | 5055.870589 |
1327730400000 | 5055.870589 |
1327816800000 | 5055.870589 |
1327903200000 | 5012.256648 |
1327989600000 | 5069.040651 |
1328076000000 | 5125.567031 |
1328162400000 | 5207.85617 |
1328248800000 | 5226.873444 |
1328335200000 | 5226.873444 |
1328421600000 | 5226.873444 |
1328508000000 | 5215.436651 |
1328594400000 | 5222.26348 |
1328680800000 | 5287.643564 |
1328767200000 | 5311.814077 |
1328853600000 | 5230.244211 |
1328940000000 | 5230.244211 |
1329026400000 | 5230.244211 |
1329112800000 | 5286.449654 |
1329199200000 | 5271.594721 |
1329285600000 | 5321.242199 |
1329372000000 | 5282.408093 |
1329458400000 | 5337.175803 |
1329544800000 | 5337.175803 |
1329631200000 | 5337.175803 |
1329717600000 | 5359.162709 |
1329804000000 | 5332.643254 |
1329890400000 | 5334.758934 |
1329976800000 | 5311.265202 |
1330063200000 | 5373.128969 |
1330149600000 | 5373.128969 |
1330236000000 | 5373.128969 |
1330322400000 | 5335.459116 |
1330408800000 | 5402.110893 |
1330495200000 | 5443.689858 |
1330581600000 | 5443.858576 |
1330668000000 | 5463.093892 |
1330754400000 | 5463.093892 |
1330840800000 | 5463.093892 |
1330927200000 | 5391.381798 |
1331013600000 | 5274.271717 |
1331100000000 | 5258.521604 |
1331186400000 | 5335.874293 |
1331272800000 | 5378.201505 |
1331359200000 | 5378.201505 |
1331445600000 | 5378.201505 |
1331528400000 | 5339.684622 |
1331614800000 | 5423.537035 |
1331701200000 | 5417.497406 |
1331787600000 | 5419.454373 |
1331874000000 | 5404.524142 |
1331960400000 | 5404.524142 |
1332046800000 | 5404.524142 |
1332133200000 | 5409.18631 |
1332219600000 | 5353.814786 |
1332306000000 | 5343.050623 |
1332392400000 | 5317.651162 |
1332478800000 | 5326.338815 |
1332565200000 | 5326.338815 |
1332651600000 | 5326.338815 |
1332738000000 | 5355.746179 |
1332824400000 | 5408.941407 |
1332910800000 | 5339.469357 |
1332997200000 | 5284.823921 |
1333083600000 | 5323.93961 |
1333170000000 | 5323.93961 |
1333256400000 | 5323.93961 |
1333342800000 | 5359.333424 |
1333429200000 | 5403.249945 |
1333515600000 | 5312.629749 |
1333602000000 | 5313.038426 |
1333688400000 | 5305.284295 |
1333774800000 | 5305.284295 |
1333861200000 | 5305.284295 |
1333947600000 | 5253.138828 |
1334034000000 | 5210.570643 |
1334120400000 | 5221.026425 |
1334206800000 | 5269.550129 |
1334293200000 | 5269.216984 |
1334379600000 | 5269.216984 |
1334466000000 | 5269.216984 |
1334552400000 | 5211.417809 |
1334638800000 | 5221.130342 |
1334725200000 | 5242.974003 |
1334811600000 | 5245.127212 |
1334898000000 | 5232.074659 |
1334984400000 | 5232.074659 |
1335070800000 | 5232.074659 |
1335157200000 | 5164.424907 |
1335243600000 | 5163.226307 |
1335330000000 | 5167.478658 |
1335416400000 | 5183.889111 |
1335502800000 | 5213.968775 |
1335589200000 | 5213.968775 |
1335675600000 | 5213.968775 |
1335762000000 | 5229.132088 |
1335848400000 | 5230.890486 |
1335934800000 | 5251.80097 |
1336021200000 | 5240.072733 |
1336107600000 | 5175.965676 |
1336194000000 | 5175.965676 |
1336280400000 | 5175.965676 |
1336366800000 | 5104.242812 |
1336453200000 | 5073.981965 |
1336539600000 | 5001.994701 |
1336626000000 | 5021.183849 |
1336712400000 | 4966.131033 |
1336798800000 | 4966.131033 |
1336885200000 | 4966.131033 |
1336971600000 | 4873.599746 |
1337058000000 | 4859.85705 |
1337144400000 | 4744.240771 |
1337230800000 | 4721.59782 |
1337317200000 | 4646.820617 |
1337403600000 | 4646.820617 |
1337490000000 | 4646.820617 |
1337576400000 | 4697.680672 |
1337662800000 | 4724.39569 |
1337749200000 | 4630.203567 |
1337835600000 | 4645.70327 |
1337922000000 | 4643.133363 |
1338008400000 | 4643.133363 |
1338094800000 | 4643.133363 |
1338181200000 | 4673.852267 |
1338267600000 | 4749.224851 |
1338354000000 | 4681.665737 |
1338440400000 | 4661.373699 |
1338526800000 | 4597.893848 |
1338613200000 | 4597.893848 |
1338699600000 | 4597.893848 |
1338786000000 | 4537.898932 |
1338872400000 | 4567.658857 |
1338958800000 | 4654.861878 |
1339045200000 | 4717.801593 |
1339131600000 | 4680.18911 |
1339218000000 | 4680.18911 |
1339304400000 | 4680.18911 |
1339390800000 | 4739.208977 |
1339477200000 | 4721.411959 |
1339563600000 | 4741.154157 |
1339650000000 | 4730.044344 |
1339736400000 | 4782.1692 |
1339822800000 | 4782.1692 |
1339909200000 | 4782.1692 |
1339995600000 | 4842.546149 |
1340082000000 | 4887.176079 |
1340168400000 | 4907.503311 |
1340254800000 | 4812.746921 |
1340341200000 | 4735.488757 |
1340427600000 | 4735.488757 |
1340514000000 | 4735.488757 |
1340600400000 | 4682.247141 |
1340686800000 | 4712.694347 |
1340773200000 | 4759.298229 |
1340859600000 | 4732.630742 |
1340946000000 | 4893.100881 |
1341032400000 | 4893.100881 |
1341118800000 | 4893.100881 |
1341205200000 | 4900.238098 |
1341291600000 | 4985.169451 |
1341378000000 | 4987.700309 |
1341464400000 | 4983.909358 |
1341550800000 | 4941.507225 |
1341637200000 | 4941.507225 |
1341723600000 | 4941.507225 |
1341810000000 | 4885.623617 |
1341896400000 | 4870.039406 |
1341982800000 | 4868.223991 |
1342069200000 | 4768.902213 |
1342155600000 | 4825.636812 |
1342242000000 | 4825.636812 |
1342328400000 | 4825.636812 |
1342414800000 | 4835.591033 |
1342501200000 | 4871.356672 |
1342587600000 | 4861.29184 |
1342674000000 | 4912.888884 |
1342760400000 | 4893.467915 |
1342846800000 | 4893.467915 |
1342933200000 | 4893.467915 |
1343019600000 | 4767.821061 |
1343106000000 | 4743.970334 |
1343192400000 | 4728.603333 |
1343278800000 | 4789.92598 |
1343365200000 | 4930.690969 |
1343451600000 | 4930.690969 |
1343538000000 | 4930.690969 |
1343624400000 | 4949.060468 |
1343710800000 | 4962.413266 |
1343797200000 | 4973.357204 |
1343883600000 | 4916.483605 |
1343970000000 | 4952.119109 |
1344056400000 | 4952.119109 |
1344142800000 | 4952.119109 |
1344229200000 | 5036.977331 |
1344315600000 | 5036.636509 |
1344402000000 | 5044.955191 |
1344488400000 | 5091.639427 |
1344574800000 | 5077.606548 |
1344661200000 | 5077.606548 |
1344747600000 | 5077.606548 |
1344834000000 | 5041.228341 |
1344920400000 | 5064.095799 |
1345006800000 | 5039.420689 |
1345093200000 | 5058.305895 |
1345179600000 | 5034.557983 |
1345266000000 | 5034.557983 |
1345352400000 | 5034.557983 |
1345438800000 | 5027.722987 |
1345525200000 | 5041.867004 |
1345611600000 | 5005.018544 |
1345698000000 | 5022.485929 |
1345784400000 | 4983.697451 |
1345870800000 | 4983.697451 |
1345957200000 | 4983.697451 |
1346043600000 | 4970.130086 |
1346130000000 | 4951.456205 |
1346216400000 | 4921.101667 |
1346302800000 | 4883.077558 |
1346389200000 | 4901.508 |
1346475600000 | 4901.508 |
1346562000000 | 4901.508 |
1346648400000 | 4927.248257 |
1346734800000 | 4898.414087 |
1346821200000 | 4856.672419 |
1346907600000 | 4928.744551 |
1346994000000 | 5014.086213 |
1347080400000 | 5014.086213 |
1347166800000 | 5014.086213 |
1347253200000 | 5015.563201 |
1347339600000 | 5043.293579 |
1347426000000 | 5074.937073 |
1347512400000 | 5092.933879 |
1347598800000 | 5271.052539 |
1347685200000 | 5271.052539 |
1347771600000 | 5271.052539 |
1347858000000 | 5261.320486 |
1347944400000 | 5226.242089 |
1348030800000 | 5235.224609 |
1348117200000 | 5175.266817 |
1348203600000 | 5204.794505 |
1348290000000 | 5204.794505 |
1348376400000 | 5204.794505 |
1348462800000 | 5190.903184 |
1348549200000 | 5185.600567 |
1348635600000 | 5122.499444 |
1348722000000 | 5177.131786 |
1348808400000 | 5199.030976 |
1348894800000 | 5199.030976 |
1348981200000 | 5199.030976 |
1349067600000 | 5214.809263 |
1349154000000 | 5218.896862 |
1349240400000 | 5192.920057 |
1349326800000 | 5202.087301 |
1349413200000 | 5232.851773 |
1349499600000 | 5232.851773 |
1349586000000 | 5232.851773 |
1349672400000 | 5182.558421 |
1349758800000 | 5158.199482 |
1349845200000 | 5135.886083 |
1349931600000 | 5152.507873 |
1350018000000 | 5153.685428 |
1350104400000 | 5153.685428 |
1350190800000 | 5153.685428 |
1350277200000 | 5160.21973 |
1350363600000 | 5207.698253 |
1350450000000 | 5255.630507 |
1350536400000 | 5264.060599 |
1350622800000 | 5230.999799 |
1350709200000 | 5230.999799 |
1350795600000 | 5230.999799 |
1350882000000 | 5229.666272 |
1350968400000 | 5169.369197 |
1351054800000 | 5147.730121 |
1351141200000 | 5175.911609 |
1351227600000 | 5126.094506 |
1351314000000 | 5126.094506 |
1351400400000 | 5126.094506 |
1351486800000 | 5140.260956 |
1351573200000 | 5150.178383 |
1351659600000 | 5153.205736 |
1351746000000 | 5169.43857 |
1351832400000 | 5202.242317 |
1351918800000 | 5202.242317 |
1352005200000 | 5202.242317 |
1352095200000 | 5191.433709 |
1352181600000 | 5219.43625 |
1352268000000 | 5219.98313 |
1352354400000 | 5163.011515 |
1352440800000 | 5139.09261 |
1352527200000 | 5139.09261 |
1352613600000 | 5139.09261 |
1352700000000 | 5144.402512 |
1352786400000 | 5099.724067 |
1352872800000 | 5081.894191 |
1352959200000 | 5052.323372 |
1353045600000 | 5041.172694 |
1353132000000 | 5041.172694 |
1353218400000 | 5041.172694 |
1353304800000 | 5088.584007 |
1353391200000 | 5114.250675 |
1353477600000 | 5123.722715 |
1353564000000 | 5143.193552 |
1353650400000 | 5204.533438 |
1353736800000 | 5204.533438 |
1353823200000 | 5204.533438 |
1353909600000 | 5203.408119 |
1353996000000 | 5203.179864 |
1354082400000 | 5175.901568 |
1354168800000 | 5239.76615 |
1354255200000 | 5259.833004 |
1354341600000 | 5259.833004 |
1354428000000 | 5259.833004 |
1354514400000 | 5274.074877 |
1354600800000 | 5254.65027 |
1354687200000 | 5302.303282 |
1354773600000 | 5320.915414 |
1354860000000 | 5340.245208 |
1354946400000 | 5340.245208 |
1355032800000 | 5340.245208 |
1355119200000 | 5372.896614 |
1355205600000 | 5406.675218 |
1355292000000 | 5449.051995 |
1355378400000 | 5459.659823 |
1355464800000 | 5465.47092 |
1355551200000 | 5465.47092 |
1355637600000 | 5465.47092 |
1355724000000 | 5457.541978 |
1355810400000 | 5504.312185 |
1355896800000 | 5532.670485 |
1355983200000 | 5537.428656 |
1356069600000 | 5506.046053 |
1356156000000 | 5506.046053 |
1356242400000 | 5506.046053 |
1356328800000 | 5496.957617 |
1356415200000 | 5508.097324 |
1356501600000 | 5522.708933 |
1356588000000 | 5541.261186 |
1356674400000 | 5561.855302 |
1356760800000 | 5561.855302 |
1356847200000 | 5561.855302 |
1356933600000 | 5561.134067 |
1357020000000 | 5561.493966 |
1357106400000 | 5673.669663 |
1357192800000 | 5687.31015 |
1357279200000 | 5657.075598 |
1357365600000 | 5657.075598 |
1357452000000 | 5657.075598 |
1357538400000 | 5645.998617 |
1357624800000 | 5627.470296 |
1357711200000 | 5649.474994 |
1357797600000 | 5671.086301 |
1357884000000 | 5650.708603 |
1357970400000 | 5650.708603 |
1358056800000 | 5650.708603 |
1358143200000 | 5680.276589 |
1358229600000 | 5652.849095 |
1358316000000 | 5646.719988 |
1358402400000 | 5662.285634 |
1358488800000 | 5703.021726 |
1358575200000 | 5703.021726 |
1358661600000 | 5703.021726 |
1358748000000 | 5689.58038 |
1358834400000 | 5686.914501 |
1358920800000 | 5670.776925 |
1359007200000 | 5650.388392 |
1359093600000 | 5636.037797 |
1359180000000 | 5636.037797 |
1359266400000 | 5636.037797 |
1359352800000 | 5607.630165 |
1359439200000 | 5657.739532 |
1359525600000 | 5650.015954 |
1359612000000 | 5657.388182 |
1359698400000 | 5680.005117 |
1359784800000 | 5680.005117 |
1359871200000 | 5680.005117 |
1359957600000 | 5679.918967 |
1360044000000 | 5628.423371 |
1360130400000 | 5621.380966 |
1360216800000 | 5592.708444 |
1360303200000 | 5591.267111 |
1360389600000 | 5591.267111 |
1360476000000 | 5591.267111 |
1360562400000 | 5580.30996 |
1360648800000 | 5576.38058 |
1360735200000 | 5605.656423 |
1360821600000 | 5611.015458 |
1360908000000 | 5614.342411 |
1360994400000 | 5614.342411 |
1361080800000 | 5614.342411 |
1361167200000 | 5608.4869 |
1361253600000 | 5607.379178 |
1361340000000 | 5623.007399 |
1361426400000 | 5539.681623 |
1361512800000 | 5534.69205 |
1361599200000 | 5534.69205 |
1361685600000 | 5534.69205 |
1361772000000 | 5536.62258 |
1361858400000 | 5491.133939 |
1361944800000 | 5506.744259 |
1362031200000 | 5554.357629 |
1362117600000 | 5552.601029 |
1362204000000 | 5552.601029 |
1362290400000 | 5552.601029 |
1362376800000 | 5482.06524 |
1362463200000 | 5521.353989 |
1362549600000 | 5588.695586 |
1362636000000 | 5563.47152 |
1362722400000 | 5602.543006 |
1362808800000 | 5602.543006 |
1362895200000 | 5602.543006 |
1362978000000 | 5589.345188 |
1363064400000 | 5559.973261 |
1363150800000 | 5512.063945 |
1363237200000 | 5494.802836 |
1363323600000 | 5459.713005 |
1363410000000 | 5459.713005 |
1363496400000 | 5459.713005 |
1363582800000 | 5404.723883 |
1363669200000 | 5370.9593 |
1363755600000 | 5400.398696 |
1363842000000 | 5374.501674 |
1363928400000 | 5335.52887 |
1364014800000 | 5335.52887 |
1364101200000 | 5335.52887 |
1364187600000 | 5354.311905 |
1364274000000 | 5391.207107 |
1364360400000 | 5420.994849 |
1364446800000 | 5418.288979 |
1364533200000 | 5426.488544 |
1364619600000 | 5426.488544 |
1364706000000 | 5426.488544 |
1364792400000 | 5405.344917 |
1364878800000 | 5392.712569 |
1364965200000 | 5376.961637 |
1365051600000 | 5340.469798 |
1365138000000 | 5288.161606 |
1365224400000 | 5288.161606 |
1365310800000 | 5288.161606 |
1365397200000 | 5274.44173 |
1365483600000 | 5335.83789 |
1365570000000 | 5369.883805 |
1365656400000 | 5391.974693 |
1365742800000 | 5346.636819 |
1365829200000 | 5346.636819 |
1365915600000 | 5346.636819 |
1366002000000 | 5243.758259 |
1366088400000 | 5271.777728 |
1366174800000 | 5236.090234 |
1366261200000 | 5205.21982 |
1366347600000 | 5286.893576 |
1366434000000 | 5286.893576 |
1366520400000 | 5286.893576 |
1366606800000 | 5285.533728 |
1366693200000 | 5275.452234 |
1366779600000 | 5321.791179 |
1366866000000 | 5382.501293 |
1366952400000 | 5352.202316 |
1367038800000 | 5352.202316 |
1367125200000 | 5352.202316 |
1367211600000 | 5372.476213 |
1367298000000 | 5448.097665 |
1367384400000 | 5439.229203 |
1367470800000 | 5425.439081 |
1367557200000 | 5453.069972 |
1367643600000 | 5453.069972 |
1367730000000 | 5453.069972 |
1367816400000 | 5484.988505 |
1367902800000 | 5522.406642 |
1367989200000 | 5569.677835 |
1368075600000 | 5569.426166 |
1368162000000 | 5534.129413 |
1368248400000 | 5534.129413 |
1368334800000 | 5534.129413 |
1368421200000 | 5497.185669 |
1368507600000 | 5513.498995 |
1368594000000 | 5512.468279 |
1368680400000 | 5507.427777 |
1368766800000 | 5510.226975 |
1368853200000 | 5510.226975 |
1368939600000 | 5510.226975 |
1369026000000 | 5534.36449 |
1369112400000 | 5535.372314 |
1369198800000 | 5528.683445 |
1369285200000 | 5410.064913 |
1369371600000 | 5410.902568 |
1369458000000 | 5410.902568 |
1369544400000 | 5410.902568 |
1369630800000 | 5411.513104 |
1369717200000 | 5423.0474 |
1369803600000 | 5368.746286 |
1369890000000 | 5341.616829 |
1369976400000 | 5290.50608 |
1370062800000 | 5290.50608 |
1370149200000 | 5290.50608 |
1370235600000 | 5254.852896 |
1370322000000 | 5280.052029 |
1370408400000 | 5220.763284 |
1370494800000 | 5198.199441 |
1370581200000 | 5201.135826 |
1370667600000 | 5201.135826 |
1370754000000 | 5201.135826 |
1370840400000 | 5162.12372 |
1370926800000 | 5062.407099 |
1371013200000 | 5060.787162 |
1371099600000 | 5014.264518 |
1371186000000 | 5072.112606 |
1371272400000 | 5072.112606 |
1371358800000 | 5072.112606 |
1371445200000 | 5100.791527 |
1371531600000 | 5089.475024 |
1371618000000 | 5038.981623 |
1371704400000 | 4846.786103 |
1371790800000 | 4812.200765 |
1371877200000 | 4812.200765 |
1371963600000 | 4812.200765 |
1372050000000 | 4717.582119 |
1372136400000 | 4748.206424 |
1372222800000 | 4838.467918 |
1372309200000 | 4940.600701 |
1372395600000 | 5038.954527 |
1372482000000 | 5038.954527 |
1372568400000 | 5038.954527 |
1372654800000 | 5042.095757 |
1372741200000 | 4994.403305 |
1372827600000 | 4899.25666 |
1372914000000 | 4958.600403 |
1373000400000 | 4932.284892 |
1373086800000 | 4932.284892 |
1373173200000 | 4932.284892 |
1373259600000 | 4882.473052 |
1373346000000 | 4916.055525 |
1373432400000 | 4927.537201 |
1373518800000 | 5081.506837 |
1373605200000 | 5086.171998 |
1373691600000 | 5086.171998 |
1373778000000 | 5086.171998 |
1373864400000 | 5124.597775 |
1373950800000 | 5135.445722 |
1374037200000 | 5174.485437 |
1374123600000 | 5161.549372 |
1374210000000 | 5125.388031 |
1374296400000 | 5125.388031 |
1374382800000 | 5125.388031 |
1374469200000 | 5133.306594 |
1374555600000 | 5204.106888 |
1374642000000 | 5195.187174 |
1374728400000 | 5188.359631 |
1374814800000 | 5183.864219 |
1374901200000 | 5183.864219 |
1374987600000 | 5183.864219 |
1375074000000 | 5143.455405 |
1375160400000 | 5165.321517 |
1375246800000 | 5138.015641 |
1375333200000 | 5173.067779 |
1375419600000 | 5191.044298 |
1375506000000 | 5191.044298 |
1375592400000 | 5191.044298 |
1375678800000 | 5185.360472 |
1375765200000 | 5137.776776 |
1375851600000 | 5097.617607 |
1375938000000 | 5139.587325 |
1376024400000 | 5181.021423 |
1376110800000 | 5181.021423 |
1376197200000 | 5181.021423 |
1376283600000 | 5207.706979 |
1376370000000 | 5252.562726 |
1376456400000 | 5266.574614 |
1376542800000 | 5214.732565 |
1376629200000 | 5207.570169 |
1376715600000 | 5207.570169 |
1376802000000 | 5207.570169 |
1376888400000 | 5130.998805 |
1376974800000 | 5073.536114 |
1377061200000 | 5049.495413 |
1377147600000 | 5044.96491 |
1377234000000 | 5098.462174 |
1377320400000 | 5098.462174 |
1377406800000 | 5098.462174 |
1377493200000 | 5095.760423 |
1377579600000 | 5010.543517 |
1377666000000 | 5000.208895 |
1377752400000 | 5054.2199 |
1377838800000 | 5083.773451 |
1377925200000 | 5083.773451 |
1378011600000 | 5083.773451 |
1378098000000 | 5131.860228 |
1378184400000 | 5124.156743 |
1378270800000 | 5136.461982 |
1378357200000 | 5177.849059 |
1378443600000 | 5221.130468 |
1378530000000 | 5221.130468 |
1378616400000 | 5221.130468 |
1378702800000 | 5323.46648 |
1378789200000 | 5410.800444 |
1378875600000 | 5408.469935 |
1378962000000 | 5400.176207 |
1379048400000 | 5381.534668 |
1379134800000 | 5381.534668 |
1379221200000 | 5381.534668 |
1379307600000 | 5464.61796 |
1379394000000 | 5473.137218 |
1379480400000 | 5461.480633 |
1379566800000 | 5572.628487 |
1379653200000 | 5522.755169 |
1379739600000 | 5522.755169 |
1379826000000 | 5522.755169 |
1379912400000 | 5558.543546 |
1379998800000 | 5531.126644 |
1380085200000 | 5515.384673 |
1380171600000 | 5491.169639 |
1380258000000 | 5480.812603 |
1380344400000 | 5480.812603 |
1380430800000 | 5480.812603 |
1380517200000 | 5406.988526 |
1380603600000 | 5463.686064 |
1380690000000 | 5471.069051 |
1380776400000 | 5500.894419 |
1380862800000 | 5528.017423 |
1380949200000 | 5528.017423 |
1381035600000 | 5528.017423 |
1381122000000 | 5501.288539 |
1381208400000 | 5513.213525 |
1381294800000 | 5491.388568 |
1381381200000 | 5548.872046 |
1381467600000 | 5606.590926 |
1381554000000 | 5606.590926 |
1381640400000 | 5606.590926 |
1381726800000 | 5605.350485 |
1381813200000 | 5644.177775 |
1381899600000 | 5652.85121 |
1381986000000 | 5675.778966 |
1382072400000 | 5727.627528 |
1382158800000 | 5727.627528 |
1382245200000 | 5727.627528 |
1382331600000 | 5717.873399 |
1382418000000 | 5729.420486 |
1382504400000 | 5667.49367 |
1382590800000 | 5653.059044 |
1382677200000 | 5642.303625 |
1382763600000 | 5642.303625 |
1382850000000 | 5642.303625 |
1382936400000 | 5682.090292 |
1383022800000 | 5691.98221 |
1383109200000 | 5722.15627 |
1383195600000 | 5671.486938 |
1383282000000 | 5641.241344 |
1383368400000 | 5641.241344 |
1383454800000 | 5641.241344 |
1383544800000 | 5629.646523 |
1383631200000 | 5569.075428 |
1383717600000 | 5571.141659 |
1383804000000 | 5538.060833 |
1383890400000 | 5469.555793 |
1383976800000 | 5469.555793 |
1384063200000 | 5469.555793 |
1384149600000 | 5470.140449 |
1384236000000 | 5461.849373 |
1384322400000 | 5392.923921 |
1384408800000 | 5459.993972 |
1384495200000 | 5539.206456 |
1384581600000 | 5539.206456 |
1384668000000 | 5539.206456 |
1384754400000 | 5631.727897 |
1384840800000 | 5628.488276 |
1384927200000 | 5599.669042 |
1385013600000 | 5528.618258 |
1385100000000 | 5562.117085 |
1385186400000 | 5562.117085 |
1385272800000 | 5562.117085 |
1385359200000 | 5560.546399 |
1385445600000 | 5553.00653 |
1385532000000 | 5577.129686 |
1385618400000 | 5599.437204 |
1385704800000 | 5627.69426 |
1385791200000 | 5627.69426 |
1385877600000 | 5627.69426 |
1385964000000 | 5611.373207 |
1386050400000 | 5532.220581 |
1386136800000 | 5509.108501 |
1386223200000 | 5524.69367 |
1386309600000 | 5553.635733 |
1386396000000 | 5553.635733 |
1386482400000 | 5553.635733 |
1386568800000 | 5610.703307 |
1386655200000 | 5618.212149 |
1386741600000 | 5559.301072 |
1386828000000 | 5494.625829 |
1386914400000 | 5485.544774 |
1387000800000 | 5485.544774 |
1387087200000 | 5485.544774 |
1387173600000 | 5498.857502 |
1387260000000 | 5506.849234 |
1387346400000 | 5523.836473 |
1387432800000 | 5523.249587 |
1387519200000 | 5515.242757 |
1387605600000 | 5515.242757 |
1387692000000 | 5515.242757 |
1387778400000 | 5539.988195 |
1387864800000 | 5549.066843 |
1387951200000 | 5547.57398 |
1388037600000 | 5541.647174 |
1388124000000 | 5578.896625 |
1388210400000 | 5578.896625 |
1388296800000 | 5578.896625 |
1388383200000 | 5614.896692 |
1388469600000 | 5620.586957 |
1388556000000 | 5620.517831 |
1388642400000 | 5557.453627 |
1388728800000 | 5496.473347 |
1388815200000 | 5496.473347 |
1388901600000 | 5496.473347 |
1388988000000 | 5457.845876 |
1389074400000 | 5458.999792 |
1389160800000 | 5456.303437 |
1389247200000 | 5398.701221 |
1389333600000 | 5454.313512 |
1389420000000 | 5454.313512 |
1389506400000 | 5454.313512 |
1389592800000 | 5477.950195 |
1389679200000 | 5456.801456 |
1389765600000 | 5463.86915 |
1389852000000 | 5450.557954 |
1389938400000 | 5442.659518 |
1390024800000 | 5442.659518 |
1390111200000 | 5442.659518 |
1390197600000 | 5432.667524 |
1390284000000 | 5423.775798 |
1390370400000 | 5445.645182 |
1390456800000 | 5353.601114 |
1390543200000 | 5275.768524 |
1390629600000 | 5275.768524 |
1390716000000 | 5275.768524 |
1390802400000 | 5201.976662 |
1390888800000 | 5225.370849 |
1390975200000 | 5217.91572 |
1391061600000 | 5241.132065 |
1391148000000 | 5222.47993 |
1391234400000 | 5222.47993 |
1391320800000 | 5222.47993 |
1391407200000 | 5159.08496 |
1391493600000 | 5130.570327 |
1391580000000 | 5112.617645 |
1391666400000 | 5189.677383 |
1391752800000 | 5232.413902 |
1391839200000 | 5232.413902 |
1391925600000 | 5232.413902 |
1392012000000 | 5217.679333 |
1392098400000 | 5265.912569 |
1392184800000 | 5311.095877 |
1392271200000 | 5284.174235 |
1392357600000 | 5351.336411 |
1392444000000 | 5351.336411 |
1392530400000 | 5351.336411 |
1392616800000 | 5391.212292 |
1392703200000 | 5370.377451 |
1392789600000 | 5375.488117 |
1392876000000 | 5343.769349 |
1392962400000 | 5377.501363 |
1393048800000 | 5377.501363 |
1393135200000 | 5377.501363 |
1393221600000 | 5374.599789 |
1393308000000 | 5349.491974 |
1393394400000 | 5348.799057 |
1393480800000 | 5396.648366 |
1393567200000 | 5396.433488 |
1393653600000 | 5396.433488 |
1393740000000 | 5396.433488 |
1393826400000 | 5314.792304 |
1393912800000 | 5359.642048 |
1393999200000 | 5380.651194 |
1394085600000 | 5466.281037 |
1394172000000 | 5431.633829 |
1394258400000 | 5431.633829 |
1394344800000 | 5431.633829 |
1394427600000 | 5362.364318 |
1394514000000 | 5344.932693 |
1394600400000 | 5287.73864 |
1394686800000 | 5261.496666 |
1394773200000 | 5240.011119 |
1394859600000 | 5240.011119 |
1394946000000 | 5240.011119 |
1395032400000 | 5284.031859 |
1395118800000 | 5341.203427 |
1395205200000 | 5329.437365 |
1395291600000 | 5271.370331 |
1395378000000 | 5320.276872 |
1395464400000 | 5320.276872 |
1395550800000 | 5320.276872 |
1395637200000 | 5356.424178 |
1395723600000 | 5385.324278 |
1395810000000 | 5418.956709 |
1395896400000 | 5446.166755 |
1395982800000 | 5499.066434 |
1396069200000 | 5499.066434 |
1396155600000 | 5499.066434 |
1396242000000 | 5542.406637 |
1396328400000 | 5590.349879 |
1396414800000 | 5613.709728 |
1396501200000 | 5580.33445 |
1396587600000 | 5584.659204 |
1396674000000 | 5584.659204 |
1396760400000 | 5584.659204 |
1396846800000 | 5592.955998 |
1396933200000 | 5660.267482 |
1397019600000 | 5684.101634 |
1397106000000 | 5705.484815 |
1397192400000 | 5667.469952 |
1397278800000 | 5667.469952 |
1397365200000 | 5667.469952 |
1397451600000 | 5671.974398 |
1397538000000 | 5598.187 |
1397624400000 | 5616.978254 |
1397710800000 | 5652.479896 |
1397797200000 | 5669.443597 |
1397883600000 | 5669.443597 |
1397970000000 | 5669.443597 |
1398056400000 | 5663.444272 |
1398142800000 | 5663.227311 |
1398229200000 | 5623.067022 |
1398315600000 | 5619.55434 |
1398402000000 | 5563.947626 |
1398488400000 | 5563.947626 |
1398574800000 | 5563.947626 |
1398661200000 | 5538.469709 |
1398747600000 | 5598.079454 |
1398834000000 | 5559.97033 |
1398920400000 | 5573.092565 |
1399006800000 | 5610.19604 |
1399093200000 | 5610.19604 |
1399179600000 | 5610.19604 |
1399266000000 | 5599.18747 |
1399352400000 | 5608.73466 |
1399438800000 | 5607.363198 |
1399525200000 | 5652.204358 |
1399611600000 | 5647.140143 |
1399698000000 | 5647.140143 |
1399784400000 | 5647.140143 |
1399870800000 | 5704.630046 |
1399957200000 | 5725.947431 |
1400043600000 | 5783.866391 |
1400130000000 | 5769.178904 |
1400216400000 | 5779.248699 |
1400302800000 | 5779.248699 |
1400389200000 | 5779.248699 |
1400475600000 | 5794.21347 |
1400562000000 | 5759.979126 |
1400648400000 | 5782.718711 |
1400734800000 | 5843.059317 |
1400821200000 | 5858.177283 |
1400907600000 | 5858.177283 |
1400994000000 | 5858.177283 |
1401080400000 | 5858.310771 |
1401166800000 | 5815.466834 |
1401253200000 | 5833.539151 |
1401339600000 | 5842.469376 |
1401426000000 | 5761.268129 |
1401512400000 | 5761.268129 |
1401598800000 | 5761.268129 |
1401685200000 | 5785.65079 |
1401771600000 | 5822.036893 |
1401858000000 | 5795.921649 |
1401944400000 | 5817.989854 |
1402030800000 | 5880.72476 |
1402117200000 | 5880.72476 |
1402203600000 | 5880.72476 |
1402290000000 | 5907.88521 |
1402376400000 | 5969.516568 |
1402462800000 | 5971.45376 |
1402549200000 | 5962.040676 |
1402635600000 | 5946.227325 |
1402722000000 | 5946.227325 |
1402808400000 | 5946.227325 |
1402894800000 | 5927.634641 |
1402981200000 | 5928.844773 |
1403067600000 | 5946.259926 |
1403154000000 | 5974.215758 |
1403240400000 | 5948.419373 |
1403326800000 | 5948.419373 |
1403413200000 | 5948.419373 |
1403499600000 | 5948.009206 |
1403586000000 | 5972.103698 |
1403672400000 | 5946.151179 |
1403758800000 | 5984.403515 |
1403845200000 | 5982.584443 |
1403931600000 | 5982.584443 |
1404018000000 | 5982.584443 |
1404104400000 | 6008.745005 |
1404190800000 | 6019.633636 |
1404277200000 | 6084.849945 |
1404363600000 | 6107.754727 |
1404450000000 | 6106.392804 |
1404536400000 | 6106.392804 |
1404622800000 | 6106.392804 |
1404709200000 | 6116.029299 |
1404795600000 | 6116.269147 |
1404882000000 | 6101.758617 |
1404968400000 | 6105.626029 |
1405054800000 | 6090.121728 |
1405141200000 | 6090.121728 |
1405227600000 | 6090.121728 |
1405314000000 | 6114.22461 |
1405400400000 | 6135.945428 |
1405486800000 | 6154.012405 |
1405573200000 | 6094.516546 |
1405659600000 | 6103.912632 |
1405746000000 | 6103.912632 |
1405832400000 | 6103.912632 |
1405918800000 | 6106.781253 |
1406005200000 | 6182.473996 |
1406091600000 | 6199.431985 |
1406178000000 | 6235.879621 |
1406264400000 | 6232.938903 |
1406350800000 | 6232.938903 |
1406437200000 | 6232.938903 |
1406523600000 | 6230.462534 |
1406610000000 | 6250.145506 |
1406696400000 | 6241.461193 |
1406782800000 | 6165.857419 |
1406869200000 | 6135.009147 |
1406955600000 | 6135.009147 |
1407042000000 | 6135.009147 |
1407128400000 | 6188.12803 |
1407214800000 | 6127.842376 |
1407301200000 | 6088.312591 |
1407387600000 | 6074.373491 |
1407474000000 | 6065.515158 |
1407560400000 | 6065.515158 |
1407646800000 | 6065.515158 |
1407733200000 | 6150.110037 |
1407819600000 | 6163.195555 |
1407906000000 | 6197.7944 |
1407992400000 | 6201.390916 |
1408078800000 | 6218.762681 |
1408165200000 | 6218.762681 |
1408251600000 | 6218.762681 |
1408338000000 | 6247.980921 |
1408424400000 | 6281.449771 |
1408510800000 | 6282.815853 |
1408597200000 | 6264.522922 |
1408683600000 | 6264.973836 |
1408770000000 | 6264.973836 |
1408856400000 | 6264.973836 |
1408942800000 | 6276.796939 |
1409029200000 | 6288.848699 |
1409115600000 | 6308.881858 |
1409202000000 | 6263.71371 |
1409288400000 | 6264.525342 |
1409374800000 | 6264.525342 |
1409461200000 | 6264.525342 |
1409547600000 | 6266.109083 |
1409634000000 | 6246.307112 |
1409720400000 | 6352.502086 |
1409806800000 | 6356.010489 |
1409893200000 | 6333.226994 |
1409979600000 | 6333.226994 |
1410066000000 | 6333.226994 |
1410152400000 | 6324.662103 |
1410238800000 | 6281.126979 |
1410325200000 | 6211.25531 |
1410411600000 | 6181.689241 |
1410498000000 | 6137.429635 |
1410584400000 | 6137.429635 |
1410670800000 | 6137.429635 |
1410757200000 | 6113.287313 |
1410843600000 | 6108.635229 |
1410930000000 | 6152.194745 |
1411016400000 | 6105.293159 |
1411102800000 | 6077.690346 |
1411189200000 | 6077.690346 |
1411275600000 | 6077.690346 |
1411362000000 | 5979.247709 |
1411448400000 | 5950.010917 |
1411534800000 | 5983.027919 |
1411621200000 | 5914.013062 |
1411707600000 | 5900.237876 |
1411794000000 | 5900.237876 |
1411880400000 | 5900.237876 |
1411966800000 | 5831.318921 |
1412053200000 | 5812.684256 |
1412139600000 | 5753.850906 |
1412226000000 | 5724.640853 |
1412312400000 | 5747.539743 |
1412398800000 | 5747.539743 |
1412485200000 | 5747.539743 |
1412571600000 | 5831.590734 |
1412658000000 | 5833.461481 |
1412744400000 | 5774.481406 |
1412830800000 | 5806.682627 |
1412917200000 | 5703.821453 |
1413003600000 | 5703.821453 |
1413090000000 | 5703.821453 |
1413176400000 | 5711.700453 |
1413262800000 | 5715.898315 |
1413349200000 | 5686.190428 |
1413435600000 | 5620.428621 |
1413522000000 | 5682.012915 |
1413608400000 | 5682.012915 |
1413694800000 | 5682.012915 |
1413781200000 | 5706.430924 |
1413867600000 | 5731.545769 |
1413954000000 | 5746.515256 |
1414040400000 | 5725.389526 |
1414126800000 | 5745.632213 |
1414213200000 | 5745.632213 |
1414299600000 | 5745.632213 |
1414386000000 | 5715.224543 |
1414472400000 | 5801.863024 |
1414558800000 | 5854.8417 |
1414645200000 | 5867.948959 |
1414731600000 | 5936.094748 |
1414818000000 | 5936.094748 |
1414904400000 | 5936.094748 |
1414994400000 | 5886.239326 |
1415080800000 | 5870.577642 |
1415167200000 | 5813.191641 |
1415253600000 | 5767.826008 |
1415340000000 | 5739.799348 |
1415426400000 | 5739.799348 |
1415512800000 | 5739.799348 |
1415599200000 | 5804.898203 |
1415685600000 | 5778.651145 |
1415772000000 | 5793.132773 |
1415858400000 | 5768.407666 |
1415944800000 | 5769.492025 |
1416031200000 | 5769.492025 |
1416117600000 | 5769.492025 |
1416204000000 | 5748.431064 |
1416290400000 | 5741.213708 |
1416376800000 | 5757.018534 |
1416463200000 | 5770.134064 |
1416549600000 | 5861.689886 |
1416636000000 | 5861.689886 |
1416722400000 | 5861.689886 |
1416808800000 | 5910.201697 |
1416895200000 | 5889.424974 |
1416981600000 | 5900.903869 |
1417068000000 | 5920.263102 |
1417154400000 | 5869.55896 |
1417240800000 | 5869.55896 |
1417327200000 | 5869.55896 |
1417413600000 | 5752.761003 |
1417500000000 | 5738.70295 |
1417586400000 | 5739.864397 |
1417672800000 | 5756.53346 |
1417759200000 | 5752.070703 |
1417845600000 | 5752.070703 |
1417932000000 | 5752.070703 |
1418018400000 | 5699.242778 |
1418104800000 | 5623.498489 |
1418191200000 | 5573.204884 |
1418277600000 | 5505.173998 |
1418364000000 | 5462.642508 |
1418450400000 | 5462.642508 |
1418536800000 | 5462.642508 |
1418623200000 | 5377.114865 |
1418709600000 | 5282.479831 |
1418796000000 | 5341.506133 |
1418882400000 | 5457.790349 |
1418968800000 | 5523.018866 |
1419055200000 | 5523.018866 |
1419141600000 | 5523.018866 |
1419228000000 | 5602.616627 |
1419314400000 | 5572.990625 |
1419400800000 | 5572.89508 |
1419487200000 | 5567.985346 |
1419573600000 | 5590.306874 |
1419660000000 | 5590.306874 |
1419746400000 | 5590.306874 |
1419832800000 | 5635.502769 |
1419919200000 | 5609.98962 |
1420005600000 | 5606.349651 |
1420092000000 | 5606.617703 |
1420178400000 | 5598.03507 |
1420264800000 | 5598.03507 |
1420351200000 | 5598.03507 |
1420437600000 | 5539.564024 |
1420524000000 | 5513.726864 |
1420610400000 | 5566.282926 |
1420696800000 | 5674.218645 |
1420783200000 | 5665.710449 |
1420869600000 | 5665.710449 |
1420956000000 | 5665.710449 |
1421042400000 | 5624.608558 |
1421128800000 | 5659.927183 |
1421215200000 | 5625.451537 |
1421301600000 | 5659.123674 |
1421388000000 | 5673.223506 |
1421474400000 | 5673.223506 |
1421560800000 | 5673.223506 |
1421647200000 | 5627.155372 |
1421733600000 | 5650.371887 |
1421820000000 | 5781.030545 |
1421906400000 | 5839.751849 |
1421992800000 | 5879.806247 |
1422079200000 | 5879.806247 |
1422165600000 | 5879.806247 |
1422252000000 | 5851.442265 |
1422338400000 | 5852.93465 |
1422424800000 | 5805.973025 |
1422511200000 | 5722.326305 |
1422597600000 | 5645.943719 |
1422684000000 | 5645.943719 |
1422770400000 | 5645.943719 |
1422856800000 | 5665.617721 |
1422943200000 | 5733.959702 |
1423029600000 | 5755.097709 |
1423116000000 | 5778.489901 |
1423202400000 | 5748.152445 |
1423288800000 | 5748.152445 |
1423375200000 | 5748.152445 |
1423461600000 | 5729.983031 |
1423548000000 | 5703.318538 |
1423634400000 | 5679.998127 |
1423720800000 | 5734.669737 |
1423807200000 | 5826.459754 |
1423893600000 | 5826.459754 |
1423980000000 | 5826.459754 |
1424066400000 | 5805.861184 |
1424152800000 | 5803.70872 |
1424239200000 | 5825.467446 |
1424325600000 | 5814.20054 |
1424412000000 | 5816.177537 |
1424498400000 | 5816.177537 |
1424584800000 | 5816.177537 |
1424671200000 | 5797.086978 |
1424757600000 | 5819.391007 |
1424844000000 | 5835.35138 |
1424930400000 | 5838.60465 |
1425016800000 | 5818.708092 |
1425103200000 | 5818.708092 |
1425189600000 | 5818.708092 |
1425276000000 | 5817.013137 |
1425362400000 | 5796.766376 |
1425448800000 | 5732.998805 |
1425535200000 | 5715.400243 |
1425621600000 | 5692.222597 |
1425708000000 | 5692.222597 |
1425794400000 | 5692.222597 |
1425877200000 | 5642.777 |
1425963600000 | 5541.539425 |
1426050000000 | 5543.525765 |
1426136400000 | 5571.304557 |
1426222800000 | 5530.411912 |
1426309200000 | 5530.411912 |
1426395600000 | 5530.411912 |
1426482000000 | 5547.981367 |
1426568400000 | 5596.291855 |
1426654800000 | 5664.653112 |
1426741200000 | 5696.336388 |
1426827600000 | 5727.530217 |
1426914000000 | 5727.530217 |
1427000400000 | 5727.530217 |
1427086800000 | 5761.622029 |
1427173200000 | 5763.405912 |
1427259600000 | 5743.522519 |
1427346000000 | 5651.878715 |
1427432400000 | 5626.980006 |
1427518800000 | 5626.980006 |
1427605200000 | 5626.980006 |
1427691600000 | 5692.282495 |
1427778000000 | 5718.931155 |
1427864400000 | 5762.224512 |
1427950800000 | 5820.451916 |
1428037200000 | 5826.55822 |
1428123600000 | 5826.55822 |
1428210000000 | 5826.55822 |
1428296400000 | 5886.399507 |
1428382800000 | 5882.587902 |
1428469200000 | 5989.133752 |
1428555600000 | 6041.564014 |
1428642000000 | 6066.043112 |
1428728400000 | 6066.043112 |
1428814800000 | 6066.043112 |
1428901200000 | 6098.411806 |
1428987600000 | 6072.319805 |
1429074000000 | 6088.024776 |
1429160400000 | 6162.351263 |
1429246800000 | 6088.188087 |
1429333200000 | 6088.188087 |
1429419600000 | 6088.188087 |
1429506000000 | 6041.297541 |
1429592400000 | 6123.274672 |
1429678800000 | 6159.195489 |
1429765200000 | 6190.051329 |
1429851600000 | 6247.710659 |
1429938000000 | 6247.710659 |
1430024400000 | 6247.710659 |
1430110800000 | 6271.240384 |
1430197200000 | 6273.544247 |
1430283600000 | 6221.113774 |
1430370000000 | 6152.227065 |
1430456400000 | 6145.669753 |
1430542800000 | 6145.669753 |
1430629200000 | 6145.669753 |
1430715600000 | 6157.85763 |
1430802000000 | 6153.98833 |
1430888400000 | 6114.859267 |
1430974800000 | 6046.261315 |
1431061200000 | 6089.927907 |
1431147600000 | 6089.927907 |
1431234000000 | 6089.927907 |
1431320400000 | 6089.114474 |
1431406800000 | 6046.773759 |
1431493200000 | 6054.651621 |
1431579600000 | 6068.042414 |
1431666000000 | 6121.515653 |
1431752400000 | 6121.515653 |
1431838800000 | 6121.515653 |
1431925200000 | 6075.380625 |
1432011600000 | 6076.503213 |
1432098000000 | 6057.992466 |
1432184400000 | 6052.653444 |
1432270800000 | 6097.630553 |
1432357200000 | 6097.630553 |
1432443600000 | 6097.630553 |
1432530000000 | 6090.283413 |
1432616400000 | 6047.970146 |
1432702800000 | 6011.179078 |
1432789200000 | 5943.490183 |
1432875600000 | 5892.672758 |
1432962000000 | 5892.672758 |
1433048400000 | 5892.672758 |
1433134800000 | 5887.827749 |
1433221200000 | 5894.933934 |
1433307600000 | 5871.258852 |
1433394000000 | 5851.026384 |
1433480400000 | 5825.371636 |
1433566800000 | 5825.371636 |
1433653200000 | 5825.371636 |
1433739600000 | 5791.254165 |
1433826000000 | 5758.889651 |
1433912400000 | 5798.489955 |
1433998800000 | 5813.143172 |
1434085200000 | 5838.653554 |
1434171600000 | 5838.653554 |
1434258000000 | 5838.653554 |
1434344400000 | 5780.955735 |
1434430800000 | 5752.627857 |
1434517200000 | 5773.016077 |
1434603600000 | 5805.593149 |
1434690000000 | 5781.195298 |
1434776400000 | 5781.195298 |
1434862800000 | 5781.195298 |
1434949200000 | 5838.604067 |
1435035600000 | 5854.775776 |
1435122000000 | 5869.772246 |
1435208400000 | 5828.793692 |
1435294800000 | 5788.102018 |
1435381200000 | 5788.102018 |
1435467600000 | 5788.102018 |
1435554000000 | 5679.339531 |
1435640400000 | 5738.886657 |
1435726800000 | 5729.351666 |
1435813200000 | 5739.919703 |
1435899600000 | 5701.155432 |
1435986000000 | 5701.155432 |
1436072400000 | 5701.155432 |
1436158800000 | 5587.230839 |
1436245200000 | 5529.688313 |
1436331600000 | 5380.262615 |
1436418000000 | 5451.391166 |
1436504400000 | 5519.540718 |
1436590800000 | 5519.540718 |
1436677200000 | 5519.540718 |
1436763600000 | 5576.813384 |
1436850000000 | 5568.263331 |
1436936400000 | 5537.640524 |
1437022800000 | 5571.376902 |
1437109200000 | 5583.442412 |
1437195600000 | 5583.442412 |
1437282000000 | 5583.442412 |
1437368400000 | 5544.568391 |
1437454800000 | 5577.008569 |
1437541200000 | 5529.625785 |
1437627600000 | 5481.799281 |
1437714000000 | 5403.958778 |
1437800400000 | 5403.958778 |
1437886800000 | 5403.958778 |
1437973200000 | 5290.430794 |
1438059600000 | 5277.22168 |
1438146000000 | 5330.949751 |
1438232400000 | 5279.349336 |
1438318800000 | 5321.620187 |
1438405200000 | 5321.620187 |
1438491600000 | 5321.620187 |
1438578000000 | 5260.408572 |
1438664400000 | 5279.949592 |
1438750800000 | 5277.726736 |
1438837200000 | 5223.106045 |
1438923600000 | 5217.701235 |
1439010000000 | 5217.701235 |
1439096400000 | 5217.701235 |
1439182800000 | 5255.922819 |
1439269200000 | 5181.971388 |
1439355600000 | 5090.472666 |
1439442000000 | 5107.862727 |
1439528400000 | 5085.726312 |
1439614800000 | 5085.726312 |
1439701200000 | 5085.726312 |
1439787600000 | 5054.515575 |
1439874000000 | 5012.682355 |
1439960400000 | 4970.193654 |
1440046800000 | 4898.856102 |
1440133200000 | 4783.571474 |
1440219600000 | 4783.571474 |
1440306000000 | 4783.571474 |
1440392400000 | 4559.018902 |
1440478800000 | 4643.142705 |
1440565200000 | 4637.708224 |
1440651600000 | 4811.160992 |
1440738000000 | 4829.361824 |
1440824400000 | 4829.361824 |
1440910800000 | 4829.361824 |
1440997200000 | 4815.960194 |
1441083600000 | 4712.69922 |
1441170000000 | 4707.151219 |
1441256400000 | 4743.415756 |
1441342800000 | 4660.96189 |
1441429200000 | 4660.96189 |
1441515600000 | 4660.96189 |
1441602000000 | 4603.98606 |
1441688400000 | 4661.17243 |
1441774800000 | 4761.580796 |
1441861200000 | 4716.115902 |
1441947600000 | 4707.506701 |
1442034000000 | 4707.506701 |
1442120400000 | 4707.506701 |
1442206800000 | 4714.467087 |
1442293200000 | 4711.751972 |
1442379600000 | 4816.276122 |
1442466000000 | 4835.790219 |
1442552400000 | 4824.652245 |
1442638800000 | 4824.652245 |
1442725200000 | 4824.652245 |
1442811600000 | 4741.235086 |
1442898000000 | 4683.667389 |
1442984400000 | 4576.090767 |
1443070800000 | 4539.042589 |
1443157200000 | 4561.751196 |
1443243600000 | 4561.751196 |
1443330000000 | 4561.751196 |
1443416400000 | 4494.221518 |
1443502800000 | 4473.355416 |
1443589200000 | 4569.624441 |
1443675600000 | 4601.987147 |
1443762000000 | 4674.918354 |
1443848400000 | 4674.918354 |
1443934800000 | 4674.918354 |
1444021200000 | 4773.125245 |
1444107600000 | 4816.611616 |
1444194000000 | 4966.937237 |
1444280400000 | 4965.869901 |
1444366800000 | 5041.837347 |
1444453200000 | 5041.837347 |
1444539600000 | 5041.837347 |
1444626000000 | 5063.305011 |
1444712400000 | 4982.978676 |
1444798800000 | 4946.790585 |
1444885200000 | 5045.957834 |
1444971600000 | 5058.948838 |
1445058000000 | 5058.948838 |
1445144400000 | 5058.948838 |
1445230800000 | 5058.57067 |
1445317200000 | 5040.757733 |
1445403600000 | 4994.762449 |
1445490000000 | 5013.436529 |
1445576400000 | 5095.615602 |
1445662800000 | 5095.615602 |
1445749200000 | 5095.615602 |
1445835600000 | 5097.894729 |
1445922000000 | 5078.570248 |
1446008400000 | 5080.694023 |
1446094800000 | 5018.750661 |
1446181200000 | 5060.21673 |
1446267600000 | 5060.21673 |
1446354000000 | 5060.21673 |
1446444000000 | 5088.605408 |
1446530400000 | 5149.414446 |
1446616800000 | 5191.386011 |
1446703200000 | 5170.51954 |
1446789600000 | 5096.268451 |
1446876000000 | 5096.268451 |
1446962400000 | 5096.268451 |
1447048800000 | 5042.169625 |
1447135200000 | 4995.448008 |
1447221600000 | 4990.813808 |
1447308000000 | 4992.755512 |
1447394400000 | 4909.297813 |
1447480800000 | 4909.297813 |
1447567200000 | 4909.297813 |
1447653600000 | 4880.029786 |
1447740000000 | 4915.501181 |
1447826400000 | 4920.933448 |
1447912800000 | 5006.690704 |
1447999200000 | 5043.763935 |
1448085600000 | 5043.763935 |
1448172000000 | 5043.763935 |
1448258400000 | 5029.865626 |
1448344800000 | 5018.987584 |
1448431200000 | 4999.35297 |
1448517600000 | 5012.709408 |
1448604000000 | 4942.570802 |
1448690400000 | 4942.570802 |
1448776800000 | 4942.570802 |
1448863200000 | 4891.948303 |
1448949600000 | 4963.754852 |
1449036000000 | 4932.964145 |
1449122400000 | 4914.179955 |
1449208800000 | 4887.34033 |
1449295200000 | 4887.34033 |
1449381600000 | 4887.34033 |
1449468000000 | 4846.67068 |
1449554400000 | 4772.658701 |
1449640800000 | 4779.28641 |
1449727200000 | 4756.8261 |
1449813600000 | 4646.297569 |
1449900000000 | 4646.297569 |
1449986400000 | 4646.297569 |
1450072800000 | 4629.176318 |
1450159200000 | 4692.103143 |
1450245600000 | 4771.795228 |
1450332000000 | 4792.531411 |
1450418400000 | 4734.192255 |
1450504800000 | 4734.192255 |
1450591200000 | 4734.192255 |
1450677600000 | 4730.779843 |
1450764000000 | 4752.170347 |
1450850400000 | 4798.865566 |
1450936800000 | 4803.994793 |
1451023200000 | 4805.454286 |
1451109600000 | 4805.454286 |
1451196000000 | 4805.454286 |
1451282400000 | 4783.602265 |
1451368800000 | 4791.525425 |
1451455200000 | 4739.36533 |
1451541600000 | 4740.323373 |
1451628000000 | 4740.504078 |
1451714400000 | 4740.504078 |
1451800800000 | 4740.504078 |
1451887200000 | 4585.869617 |
1451973600000 | 4602.878211 |
1452060000000 | 4538.59309 |
1452146400000 | 4417.481429 |
1452232800000 | 4418.914419 |
1452319200000 | 4418.914419 |
1452405600000 | 4418.914419 |
1452492000000 | 4328.209202 |
1452578400000 | 4324.890138 |
1452664800000 | 4349.267536 |
1452751200000 | 4339.352359 |
1452837600000 | 4258.485809 |
1452924000000 | 4258.485809 |
1453010400000 | 4258.485809 |
1453096800000 | 4222.920781 |
1453183200000 | 4277.518066 |
1453269600000 | 4165.20282 |
1453356000000 | 4145.092483 |
1453442400000 | 4277.652587 |
1453528800000 | 4277.652587 |
1453615200000 | 4277.652587 |
1453701600000 | 4303.557943 |
1453788000000 | 4259.222503 |
1453874400000 | 4305.288916 |
1453960800000 | 4327.805458 |
1454047200000 | 4456.908328 |
1454133600000 | 4456.908328 |
1454220000000 | 4456.908328 |
1454306400000 | 4432.974152 |
1454392800000 | 4328.578045 |
1454479200000 | 4315.683917 |
1454565600000 | 4429.120164 |
1454652000000 | 4419.454797 |
1454738400000 | 4419.454797 |
1454824800000 | 4419.454797 |
1454911200000 | 4379.612744 |
1454997600000 | 4356.160768 |
1455084000000 | 4348.620875 |
1455170400000 | 4232.37375 |
1455256800000 | 4245.516716 |
1455343200000 | 4245.516716 |
1455429600000 | 4245.516716 |
1455516000000 | 4330.059612 |
1455602400000 | 4379.324175 |
1455688800000 | 4410.024742 |
1455775200000 | 4467.107943 |
1455861600000 | 4422.015015 |
1455948000000 | 4422.015015 |
1456034400000 | 4422.015015 |
1456120800000 | 4485.985944 |
1456207200000 | 4448.916837 |
1456293600000 | 4410.22265 |
1456380000000 | 4388.945335 |
1456466400000 | 4425.134035 |
1456552800000 | 4425.134035 |
1456639200000 | 4425.134035 |
1456725600000 | 4436.341256 |
1456812000000 | 4525.84293 |
1456898400000 | 4622.421582 |
1456984800000 | 4706.2902 |
1457071200000 | 4775.357457 |
1457157600000 | 4775.357457 |
1457244000000 | 4775.357457 |
1457330400000 | 4808.943788 |
1457416800000 | 4743.498003 |
1457503200000 | 4753.182615 |
1457589600000 | 4766.748398 |
1457676000000 | 4826.719663 |
1457762400000 | 4826.719663 |
1457848800000 | 4826.719663 |
1457931600000 | 4836.431664 |
1458018000000 | 4746.344138 |
1458104400000 | 4777.610327 |
1458190800000 | 4926.475624 |
1458277200000 | 4989.143159 |
1458363600000 | 4989.143159 |
1458450000000 | 4989.143159 |
1458536400000 | 4994.383745 |
1458622800000 | 5005.570834 |
1458709200000 | 4937.758004 |
1458795600000 | 4896.087479 |
1458882000000 | 4887.495798 |
1458968400000 | 4887.495798 |
1459054800000 | 4887.495798 |
1459141200000 | 4903.398215 |
1459227600000 | 4920.871443 |
1459314000000 | 5037.466292 |
1459400400000 | 5048.670494 |
1459486800000 | 5000.558713 |
1459573200000 | 5000.558713 |
1459659600000 | 5000.558713 |
1459746000000 | 4994.169029 |
1459832400000 | 4913.79755 |
1459918800000 | 4894.230406 |
1460005200000 | 4887.979471 |
1460091600000 | 4950.736363 |
1460178000000 | 4950.736363 |
1460264400000 | 4950.736363 |
1460350800000 | 4996.949804 |
1460437200000 | 5062.906925 |
1460523600000 | 5169.146688 |
1460610000000 | 5174.211133 |
1460696400000 | 5194.305927 |
1460782800000 | 5194.305927 |
1460869200000 | 5194.305927 |
1460955600000 | 5161.203174 |
1461042000000 | 5238.203488 |
1461128400000 | 5220.975454 |
1461214800000 | 5261.278794 |
1461301200000 | 5202.595611 |
1461387600000 | 5202.595611 |
1461474000000 | 5202.595611 |
1461560400000 | 5140.335459 |
1461646800000 | 5171.989486 |
1461733200000 | 5185.817818 |
1461819600000 | 5190.034404 |
1461906000000 | 5174.55552 |
1461992400000 | 5174.55552 |
1462078800000 | 5174.55552 |
1462165200000 | 5129.51825 |
1462251600000 | 5035.386918 |
1462338000000 | 4983.189827 |
1462424400000 | 4943.873089 |
1462510800000 | 4924.430578 |
1462597200000 | 4924.430578 |
1462683600000 | 4924.430578 |
1462770000000 | 4872.412254 |
1462856400000 | 4926.801961 |
1462942800000 | 4923.989225 |
1463029200000 | 4906.11673 |
1463115600000 | 4836.774566 |
1463202000000 | 4836.774566 |
1463288400000 | 4836.774566 |
1463374800000 | 4860.504114 |
1463461200000 | 4891.061983 |
1463547600000 | 4844.36763 |
1463634000000 | 4768.547997 |
1463720400000 | 4789.90857 |
1463806800000 | 4789.90857 |
1463893200000 | 4789.90857 |
1463979600000 | 4798.378397 |
1464066000000 | 4812.00823 |
1464152400000 | 4882.697392 |
1464238800000 | 4894.871798 |
1464325200000 | 4921.981863 |
1464411600000 | 4921.981863 |
1464498000000 | 4921.981863 |
1464584400000 | 4922.459518 |
1464670800000 | 4917.010439 |
1464757200000 | 4924.143476 |
1464843600000 | 4952.914886 |
1464930000000 | 5002.656545 |
1465016400000 | 5002.656545 |
1465102800000 | 5002.656545 |
1465189200000 | 5058.150608 |
1465275600000 | 5133.750853 |
1465362000000 | 5192.22203 |
1465448400000 | 5141.826258 |
1465534800000 | 5060.903989 |
1465621200000 | 5060.903989 |
1465707600000 | 5060.903989 |
1465794000000 | 4971.3796 |
1465880400000 | 4925.062454 |
1465966800000 | 4974.999951 |
1466053200000 | 4932.816754 |
1466139600000 | 4982.332127 |
1466226000000 | 4982.332127 |
1466312400000 | 4982.332127 |
1466398800000 | 5070.451076 |
1466485200000 | 5098.283831 |
1466571600000 | 5120.232899 |
1466658000000 | 5167.515302 |
1466744400000 | 4992.985355 |
1466830800000 | 4992.985355 |
1466917200000 | 4992.985355 |
1467003600000 | 4931.35052 |
1467090000000 | 5002.483265 |
1467176400000 | 5105.225369 |
1467262800000 | 5160.945767 |
1467349200000 | 5201.99974 |
1467435600000 | 5201.99974 |
1467522000000 | 5201.99974 |
1467608400000 | 5228.52315 |
1467694800000 | 5162.053011 |
1467781200000 | 5088.168525 |
1467867600000 | 5145.989427 |
1467954000000 | 5157.289079 |
1468040400000 | 5157.289079 |
1468126800000 | 5157.289079 |
1468213200000 | 5277.541192 |
1468299600000 | 5338.38824 |
1468386000000 | 5339.924983 |
1468472400000 | 5399.645445 |
1468558800000 | 5408.542286 |
1468645200000 | 5408.542286 |
1468731600000 | 5408.542286 |
1468818000000 | 5417.378275 |
1468904400000 | 5406.008443 |
1468990800000 | 5430.569373 |
1469077200000 | 5427.38962 |
1469163600000 | 5413.414005 |
1469250000000 | 5413.414005 |
1469336400000 | 5413.414005 |
1469422800000 | 5405.019739 |
1469509200000 | 5405.389551 |
1469595600000 | 5427.215539 |
1469682000000 | 5432.698697 |
1469768400000 | 5401.307477 |
1469854800000 | 5401.307477 |
1469941200000 | 5401.307477 |
1470027600000 | 5452.06237 |
1470114000000 | 5415.843613 |
1470200400000 | 5366.520426 |
1470286800000 | 5401.88495 |
1470373200000 | 5465.636907 |
1470459600000 | 5465.636907 |
1470546000000 | 5465.636907 |
1470632400000 | 5526.472244 |
1470718800000 | 5548.895304 |
1470805200000 | 5558.706491 |
1470891600000 | 5588.404641 |
1470978000000 | 5594.231984 |
1471064400000 | 5594.231984 |
1471150800000 | 5594.231984 |
1471237200000 | 5641.116291 |
1471323600000 | 5639.583669 |
1471410000000 | 5602.602789 |
1471496400000 | 5649.018734 |
1471582800000 | 5618.379762 |
1471669200000 | 5618.379762 |
1471755600000 | 5618.379762 |
1471842000000 | 5580.381639 |
1471928400000 | 5599.719448 |
1472014800000 | 5546.437606 |
1472101200000 | 5563.397289 |
1472187600000 | 5584.771326 |
1472274000000 | 5584.771326 |
1472360400000 | 5584.771326 |
1472446800000 | 5554.184871 |
1472533200000 | 5572.251279 |
1472619600000 | 5542.849164 |
1472706000000 | 5544.960212 |
1472792400000 | 5595.394382 |
1472878800000 | 5595.394382 |
1472965200000 | 5595.394382 |
1473051600000 | 5668.140424 |
1473138000000 | 5759.488382 |
1473224400000 | 5785.950719 |
1473310800000 | 5800.470115 |
1473397200000 | 5700.904128 |
1473483600000 | 5700.904128 |
1473570000000 | 5700.904128 |
1473656400000 | 5577.790889 |
1473742800000 | 5561.989747 |
1473829200000 | 5558.176721 |
1473915600000 | 5592.92341 |
1474002000000 | 5567.45522 |
1474088400000 | 5567.45522 |
1474174800000 | 5567.45522 |
1474261200000 | 5659.643934 |
1474347600000 | 5663.758047 |
1474434000000 | 5710.056511 |
1474520400000 | 5798.726417 |
1474606800000 | 5765.804062 |
1474693200000 | 5765.804062 |
1474779600000 | 5765.804062 |
1474866000000 | 5676.595482 |
1474952400000 | 5711.167323 |
1475038800000 | 5724.278535 |
1475125200000 | 5735.304636 |
1475211600000 | 5664.508676 |
1475298000000 | 5664.508676 |
1475384400000 | 5664.508676 |
1475470800000 | 5733.817493 |
1475557200000 | 5761.542948 |
1475643600000 | 5761.676819 |
1475730000000 | 5776.732616 |
1475816400000 | 5766.761858 |
1475902800000 | 5766.761858 |
1475989200000 | 5766.761858 |
1476075600000 | 5793.965706 |
1476162000000 | 5703.278702 |
1476248400000 | 5684.366975 |
1476334800000 | 5621.075628 |
1476421200000 | 5652.931742 |
1476507600000 | 5652.931742 |
1476594000000 | 5652.931742 |
1476680400000 | 5649.256651 |
1476766800000 | 5736.024476 |
1476853200000 | 5754.437055 |
1476939600000 | 5757.204687 |
1477026000000 | 5747.654523 |
1477112400000 | 5747.654523 |
1477198800000 | 5747.654523 |
1477285200000 | 5805.135687 |
1477371600000 | 5795.229656 |
1477458000000 | 5744.05711 |
1477544400000 | 5707.778438 |
1477630800000 | 5712.565261 |
1477717200000 | 5712.565261 |
1477803600000 | 5712.565261 |
1477890000000 | 5715.246027 |
1477976400000 | 5697.497104 |
1478062800000 | 5612.104903 |
1478149200000 | 5580.320856 |
1478235600000 | 5552.864817 |
1478322000000 | 5552.864817 |
1478408400000 | 5552.864817 |
1478498400000 | 5661.850172 |
1478584800000 | 5691.673432 |
1478671200000 | 5551.498746 |
1478757600000 | 5504.77351 |
1478844000000 | 5332.692977 |
1478930400000 | 5332.692977 |
1479016800000 | 5332.692977 |
1479103200000 | 5248.738216 |
1479189600000 | 5294.096153 |
1479276000000 | 5322.153113 |
1479362400000 | 5322.703315 |
1479448800000 | 5308.622271 |
1479535200000 | 5308.622271 |
1479621600000 | 5308.622271 |
1479708000000 | 5347.406993 |
1479794400000 | 5412.619127 |
1479880800000 | 5405.922346 |
1479967200000 | 5389.400906 |
1480053600000 | 5404.042913 |
1480140000000 | 5404.042913 |
1480226400000 | 5404.042913 |
1480312800000 | 5437.917369 |
1480399200000 | 5411.396844 |
1480485600000 | 5460.241942 |
1480572000000 | 5426.13733 |
1480658400000 | 5386.043976 |
1480744800000 | 5386.043976 |
1480831200000 | 5386.043976 |
1480917600000 | 5397.404612 |
1481004000000 | 5449.366128 |
1481090400000 | 5488.553597 |
1481176800000 | 5554.151952 |
1481263200000 | 5545.053786 |
1481349600000 | 5545.053786 |
1481436000000 | 5545.053786 |
1481522400000 | 5506.866191 |
1481608800000 | 5530.467001 |
1481695200000 | 5503.841603 |
1481781600000 | 5407.977688 |
1481868000000 | 5389.117704 |
1481954400000 | 5389.117704 |
1482040800000 | 5389.117704 |
1482127200000 | 5361.194429 |
1482213600000 | 5360.245758 |
1482300000000 | 5376.574566 |
1482386400000 | 5330.046391 |
1482472800000 | 5333.717959 |
1482559200000 | 5333.717959 |
1482645600000 | 5333.717959 |
1482732000000 | 5341.626694 |
1482818400000 | 5353.347127 |
1482904800000 | 5395.466579 |
1482991200000 | 5443.177663 |
1483077600000 | 5463.80803 |
1483164000000 | 5463.80803 |
1483250400000 | 5463.80803 |
1483336800000 | 5462.873268 |
1483423200000 | 5520.015558 |
1483509600000 | 5534.123723 |
1483596000000 | 5601.999528 |
1483682400000 | 5589.460474 |
1483768800000 | 5589.460474 |
1483855200000 | 5589.460474 |
1483941600000 | 5586.514751 |
1484028000000 | 5647.27592 |
1484114400000 | 5649.672955 |
1484200800000 | 5698.697258 |
1484287200000 | 5688.467866 |
1484373600000 | 5688.467866 |
1484460000000 | 5688.467866 |
1484546400000 | 5649.332699 |
1484632800000 | 5681.433541 |
1484719200000 | 5698.249859 |
1484805600000 | 5672.614066 |
1484892000000 | 5670.600395 |
1484978400000 | 5670.600395 |
1485064800000 | 5670.600395 |
1485151200000 | 5726.028851 |
1485237600000 | 5778.609653 |
1485324000000 | 5800.713639 |
1485410400000 | 5817.511458 |
1485496800000 | 5821.099802 |
1485583200000 | 5821.099802 |
1485669600000 | 5821.099802 |
1485756000000 | 5793.654589 |
1485842400000 | 5761.569328 |
1485928800000 | 5776.072175 |
1486015200000 | 5791.880081 |
1486101600000 | 5816.230013 |
1486188000000 | 5816.230013 |
1486274400000 | 5816.230013 |
1486360800000 | 5837.472986 |
1486447200000 | 5815.745199 |
1486533600000 | 5826.261264 |
1486620000000 | 5845.621489 |
1486706400000 | 5863.282033 |
1486792800000 | 5863.282033 |
1486879200000 | 5863.282033 |
1486965600000 | 5897.650609 |
1487052000000 | 5886.797578 |
1487138400000 | 5930.138578 |
1487224800000 | 5963.981146 |
1487311200000 | 5924.934454 |
1487397600000 | 5924.934454 |
1487484000000 | 5924.934454 |
1487570400000 | 5948.665578 |
1487656800000 | 5969.375413 |
1487743200000 | 6000.077878 |
1487829600000 | 5998.199888 |
1487916000000 | 5945.308027 |
1488002400000 | 5945.308027 |
1488088800000 | 5945.308027 |
1488175200000 | 5924.719534 |
1488261600000 | 5890.099059 |
1488348000000 | 5920.134251 |
1488434400000 | 5902.576902 |
1488520800000 | 5872.017762 |
1488607200000 | 5872.017762 |
1488693600000 | 5872.017762 |
1488780000000 | 5891.534482 |
1488866400000 | 5900.883079 |
1488952800000 | 5884.861826 |
1489039200000 | 5808.655153 |
1489125600000 | 5816.022721 |
1489212000000 | 5816.022721 |
1489298400000 | 5816.022721 |
1489381200000 | 5908.772495 |
1489467600000 | 5905.238779 |
1489554000000 | 5929.757549 |
1489640400000 | 6063.674268 |
1489726800000 | 6083.868588 |
1489813200000 | 6083.868588 |
1489899600000 | 6083.868588 |
1489986000000 | 6119.958591 |
1490072400000 | 6116.481144 |
1490158800000 | 6087.589158 |
1490245200000 | 6097.062087 |
1490331600000 | 6105.540433 |
1490418000000 | 6105.540433 |
1490504400000 | 6105.540433 |
1490590800000 | 6098.250514 |
1490677200000 | 6129.001904 |
1490763600000 | 6134.188351 |
1490850000000 | 6118.403967 |
1490936400000 | 6056.923238 |
1491022800000 | 6056.923238 |
1491109200000 | 6056.923238 |
1491195600000 | 6114.747987 |
1491282000000 | 6113.641424 |
1491368400000 | 6122.547398 |
1491454800000 | 6077.759852 |
1491541200000 | 6072.799835 |
1491627600000 | 6072.799835 |
1491714000000 | 6072.799835 |
1491800400000 | 6062.522566 |
1491886800000 | 6032.521594 |
1491973200000 | 6062.444326 |
1492059600000 | 6085.30638 |
1492146000000 | 6077.018133 |
1492232400000 | 6077.018133 |
1492318800000 | 6077.018133 |
1492405200000 | 6092.250578 |
1492491600000 | 6053.412848 |
1492578000000 | 6016.437707 |
1492664400000 | 6062.534747 |
1492750800000 | 6085.989711 |
1492837200000 | 6085.989711 |
1492923600000 | 6085.989711 |
1493010000000 | 6160.868334 |
1493096400000 | 6221.853316 |
1493182800000 | 6216.155293 |
1493269200000 | 6203.470938 |
1493355600000 | 6187.282253 |
1493442000000 | 6187.282253 |
1493528400000 | 6187.282253 |
1493614800000 | 6198.578083 |
1493701200000 | 6253.22854 |
1493787600000 | 6234.847203 |
1493874000000 | 6203.84993 |
1493960400000 | 6205.315812 |
1494046800000 | 6205.315812 |
1494133200000 | 6205.315812 |
1494219600000 | 6254.749497 |
1494306000000 | 6298.182593 |
1494392400000 | 6328.315291 |
1494478800000 | 6352.305623 |
1494565200000 | 6369.002746 |
1494651600000 | 6369.002746 |
1494738000000 | 6369.002746 |
1494824400000 | 6432.163157 |
1494910800000 | 6464.464035 |
1494997200000 | 6408.086603 |
1495083600000 | 6304.136383 |
1495170000000 | 6381.362635 |
1495256400000 | 6381.362635 |
1495342800000 | 6381.362635 |
1495429200000 | 6434.917494 |
1495515600000 | 6447.512676 |
1495602000000 | 6451.979789 |
1495688400000 | 6505.647986 |
1495774800000 | 6517.577972 |
1495861200000 | 6517.577972 |
1495947600000 | 6517.577972 |
1496034000000 | 6499.943573 |
1496120400000 | 6473.364024 |
1496206800000 | 6426.961209 |
1496293200000 | 6440.837611 |
1496379600000 | 6483.005509 |
1496466000000 | 6483.005509 |
1496552400000 | 6483.005509 |
1496638800000 | 6499.520356 |
1496725200000 | 6495.973166 |
1496811600000 | 6485.585085 |
1496898000000 | 6532.016032 |
1496984400000 | 6530.748664 |
1497070800000 | 6530.748664 |
1497157200000 | 6530.748664 |
1497243600000 | 6479.909528 |
1497330000000 | 6473.138852 |
1497416400000 | 6495.166402 |
1497502800000 | 6423.61674 |
1497589200000 | 6418.749991 |
1497675600000 | 6418.749991 |
1497762000000 | 6418.749991 |
1497848400000 | 6489.375554 |
1497934800000 | 6462.238801 |
1498021200000 | 6469.606671 |
1498107600000 | 6494.996969 |
1498194000000 | 6516.910835 |
1498280400000 | 6516.910835 |
1498366800000 | 6516.910835 |
1498453200000 | 6570.540831 |
1498539600000 | 6542.420989 |
1498626000000 | 6542.397424 |
1498712400000 | 6541.160285 |
1498798800000 | 6524.132039 |
1498885200000 | 6524.132039 |
1498971600000 | 6524.132039 |
1499058000000 | 6541.082929 |
1499144400000 | 6514.006962 |
1499230800000 | 6541.046132 |
1499317200000 | 6524.020517 |
1499403600000 | 6506.779601 |
1499490000000 | 6506.779601 |
1499576400000 | 6506.779601 |
1499662800000 | 6549.641444 |
1499749200000 | 6617.556789 |
1499835600000 | 6720.203367 |
1499922000000 | 6779.86373 |
1500008400000 | 6825.295072 |
1500094800000 | 6825.295072 |
1500181200000 | 6825.295072 |
1500267600000 | 6843.025384 |
1500354000000 | 6874.852862 |
1500440400000 | 6924.262083 |
1500526800000 | 6910.7585 |
1500613200000 | 6888.91907 |
1500699600000 | 6888.91907 |
1500786000000 | 6888.91907 |
1500872400000 | 6916.495968 |
1500958800000 | 6910.909043 |
1501045200000 | 6924.638638 |
1501131600000 | 6924.732227 |
1501218000000 | 6913.789625 |
1501304400000 | 6913.789625 |
1501390800000 | 6913.789625 |
1501477200000 | 6921.887481 |
1501563600000 | 6937.645438 |
1501650000000 | 6947.794045 |
1501736400000 | 6926.603799 |
1501822800000 | 6931.1311 |
1501909200000 | 6931.1311 |
1501995600000 | 6931.1311 |
1502082000000 | 6994.030181 |
1502168400000 | 7009.463012 |
1502254800000 | 6950.241593 |
1502341200000 | 6851.911771 |
1502427600000 | 6788.683318 |
1502514000000 | 6788.683318 |
1502600400000 | 6788.683318 |
1502686800000 | 6857.776678 |
1502773200000 | 6873.494138 |
1502859600000 | 6924.120606 |
1502946000000 | 6930.499399 |
1503032400000 | 6932.569688 |
1503118800000 | 6932.569688 |
1503205200000 | 6932.569688 |
1503291600000 | 6968.439497 |
1503378000000 | 7048.231501 |
1503464400000 | 7064.638091 |
1503550800000 | 7122.782355 |
1503637200000 | 7144.978624 |
1503723600000 | 7144.978624 |
1503810000000 | 7144.978624 |
1503896400000 | 7134.431681 |
1503982800000 | 7112.638576 |
1504069200000 | 7152.450203 |
1504155600000 | 7163.169759 |
1504242000000 | 7200.83418 |
1504328400000 | 7200.83418 |
1504414800000 | 7200.83418 |
1504501200000 | 7163.352314 |
1504587600000 | 7166.755611 |
1504674000000 | 7166.063018 |
1504760400000 | 7216.16148 |
1504846800000 | 7199.507537 |
1504933200000 | 7199.507537 |
1505019600000 | 7199.507537 |
1505106000000 | 7256.89017 |
1505192400000 | 7272.421168 |
1505278800000 | 7259.550575 |
1505365200000 | 7265.689803 |
1505451600000 | 7269.204434 |
1505538000000 | 7269.204434 |
1505624400000 | 7269.204434 |
1505710800000 | 7342.708662 |
1505797200000 | 7322.660065 |
1505883600000 | 7337.90721 |
1505970000000 | 7308.056484 |
1506056400000 | 7291.110277 |
1506142800000 | 7291.110277 |
1506229200000 | 7291.110277 |
1506315600000 | 7194.960298 |
1506402000000 | 7131.891488 |
1506488400000 | 7135.991432 |
1506574800000 | 7108.354322 |
1506661200000 | 7175.623655 |
1506747600000 | 7175.623655 |
1506834000000 | 7175.623655 |
1506920400000 | 7181.872277 |
1507006800000 | 7280.004496 |
1507093200000 | 7293.242136 |
1507179600000 | 7299.056037 |
1507266000000 | 7282.862073 |
1507352400000 | 7282.862073 |
1507438800000 | 7282.862073 |
1507525200000 | 7277.199038 |
1507611600000 | 7357.906423 |
1507698000000 | 7398.305639 |
1507784400000 | 7413.191628 |
1507870800000 | 7439.342231 |
1507957200000 | 7439.342231 |
1508043600000 | 7439.342231 |
1508130000000 | 7474.477293 |
1508216400000 | 7419.009916 |
1508302800000 | 7451.789365 |
1508389200000 | 7392.733983 |
1508475600000 | 7403.790526 |
1508562000000 | 7403.790526 |
1508648400000 | 7403.790526 |
1508734800000 | 7380.434416 |
1508821200000 | 7368.029674 |
1508907600000 | 7346.89367 |
1508994000000 | 7297.413807 |
1509080400000 | 7328.214989 |
1509166800000 | 7328.214989 |
1509253200000 | 7328.214989 |
1509339600000 | 7378.739352 |
1509426000000 | 7425.891899 |
1509512400000 | 7494.091019 |
1509598800000 | 7482.604732 |
1509685200000 | 7458.249329 |
1509771600000 | 7458.249329 |
1509858000000 | 7458.249329 |
1509948000000 | 7528.39204 |
1510034400000 | 7528.405272 |
1510120800000 | 7549.183567 |
1510207200000 | 7541.180133 |
1510293600000 | 7511.713502 |
1510380000000 | 7511.713502 |
1510466400000 | 7511.713502 |
1510552800000 | 7479.172834 |
1510639200000 | 7407.669363 |
1510725600000 | 7358.768034 |
1510812000000 | 7460.280646 |
1510898400000 | 7526.167494 |
1510984800000 | 7526.167494 |
1511071200000 | 7526.167494 |
1511157600000 | 7501.026102 |
1511244000000 | 7596.178733 |
1511330400000 | 7655.987126 |
1511416800000 | 7631.275943 |
1511503200000 | 7655.216185 |
1511589600000 | 7655.216185 |
1511676000000 | 7655.216185 |
1511762400000 | 7556.643807 |
1511848800000 | 7548.825735 |
1511935200000 | 7483.277098 |
1512021600000 | 7353.72411 |
1512108000000 | 7351.051246 |
1512194400000 | 7351.051246 |
1512280800000 | 7351.051246 |
1512367200000 | 7359.494768 |
1512453600000 | 7344.869246 |
1512540000000 | 7271.304838 |
1512626400000 | 7252.811506 |
1512712800000 | 7307.062107 |
1512799200000 | 7307.062107 |
1512885600000 | 7307.062107 |
1512972000000 | 7351.575757 |
1513058400000 | 7310.853505 |
1513144800000 | 7355.449659 |
1513231200000 | 7351.538641 |
1513317600000 | 7336.957214 |
1513404000000 | 7336.957214 |
1513490400000 | 7336.957214 |
1513576800000 | 7426.036883 |
1513663200000 | 7412.279238 |
1513749600000 | 7416.206217 |
1513836000000 | 7433.894181 |
1513922400000 | 7463.67023 |
1514008800000 | 7463.67023 |
1514095200000 | 7463.67023 |
1514181600000 | 7461.150099 |
1514268000000 | 7447.872937 |
1514354400000 | 7485.108407 |
1514440800000 | 7556.11516 |
1514527200000 | 7569.076012 |
1514613600000 | 7569.076012 |
1514700000000 | 7569.076012 |
1514786400000 | 7568.563497 |
1514872800000 | 7721.72766 |
1514959200000 | 7748.051887 |
1515045600000 | 7799.89463 |
1515132000000 | 7862.245526 |
1515218400000 | 7862.245526 |
1515304800000 | 7862.245526 |
1515391200000 | 7883.235038 |
1515477600000 | 7860.15275 |
1515564000000 | 7790.163206 |
1515650400000 | 7795.794599 |
1515736800000 | 7896.838655 |
1515823200000 | 7896.838655 |
1515909600000 | 7896.838655 |
1515996000000 | 7898.419767 |
1516082400000 | 7964.581631 |
1516168800000 | 8031.553979 |
1516255200000 | 8049.179811 |
1516341600000 | 8075.274671 |
1516428000000 | 8075.274671 |
1516514400000 | 8075.274671 |
1516600800000 | 8128.728492 |
1516687200000 | 8197.453862 |
1516773600000 | 8217.716432 |
1516860000000 | 8261.546759 |
1516946400000 | 8342.789061 |
1517032800000 | 8342.789061 |
1517119200000 | 8342.789061 |
1517205600000 | 8283.450846 |
1517292000000 | 8142.479833 |
1517378400000 | 8190.849252 |
1517464800000 | 8202.967521 |
1517551200000 | 8108.182924 |
1517637600000 | 8108.182924 |
1517724000000 | 8108.182924 |
1517810400000 | 7969.348871 |
1517896800000 | 7741.563576 |
1517983200000 | 7735.233164 |
1518069600000 | 7654.016483 |
1518156000000 | 7524.449568 |
1518242400000 | 7524.449568 |
1518328800000 | 7524.449568 |
1518415200000 | 7591.483688 |
1518501600000 | 7708.003085 |
1518588000000 | 7839.640691 |
1518674400000 | 7948.355924 |
1518760800000 | 7939.616692 |
1518847200000 | 7939.616692 |
1518933600000 | 7939.616692 |
1519020000000 | 7951.083781 |
1519106400000 | 7913.377818 |
1519192800000 | 8003.285758 |
1519279200000 | 7951.052738 |
1519365600000 | 8055.5751 |
1519452000000 | 8055.5751 |
1519538400000 | 8055.5751 |
1519624800000 | 8067.260842 |
1519711200000 | 8004.966211 |
1519797600000 | 7897.657754 |
1519884000000 | 7873.597727 |
1519970400000 | 7812.055662 |
1520056800000 | 7812.055662 |
1520143200000 | 7812.055662 |
1520229600000 | 7770.913688 |
1520316000000 | 7893.803465 |
1520402400000 | 7879.35649 |
1520488800000 | 7958.088046 |
1520575200000 | 8039.546046 |
1520661600000 | 8039.546046 |
1520748000000 | 8039.546046 |
1520830800000 | 8112.137488 |
1520917200000 | 8148.918368 |
1521003600000 | 8107.086266 |
1521090000000 | 8077.265962 |
1521176400000 | 8052.865505 |
1521262800000 | 8052.865505 |
1521349200000 | 8052.865505 |
1521435600000 | 7993.487216 |
1521522000000 | 8038.077405 |
1521608400000 | 8045.447582 |
1521694800000 | 7949.379995 |
1521781200000 | 7769.275025 |
1521867600000 | 7769.275025 |
1521954000000 | 7769.275025 |
1522040400000 | 7841.053119 |
1522126800000 | 7841.432516 |
1522213200000 | 7689.944837 |
1522299600000 | 7752.705399 |
1522386000000 | 7766.036502 |
1522472400000 | 7766.036502 |
1522558800000 | 7766.036502 |
1522645200000 | 7734.003092 |
1522731600000 | 7741.236234 |
1522818000000 | 7630.051311 |
1522904400000 | 7707.824967 |
1522990800000 | 7680.118388 |
1523077200000 | 7680.118388 |
1523163600000 | 7680.118388 |
1523250000000 | 7686.838362 |
1523336400000 | 7790.992558 |
1523422800000 | 7816.135681 |
1523509200000 | 7814.103316 |
1523595600000 | 7757.254341 |
1523682000000 | 7757.254341 |
1523768400000 | 7757.254341 |
1523854800000 | 7697.015953 |
1523941200000 | 7696.079256 |
1524027600000 | 7772.606948 |
1524114000000 | 7842.983246 |
1524200400000 | 7707.332706 |
1524286800000 | 7707.332706 |
1524373200000 | 7707.332706 |
1524459600000 | 7638.105437 |
1524546000000 | 7606.782698 |
1524632400000 | 7511.267694 |
1524718800000 | 7534.97862 |
1524805200000 | 7607.070553 |
1524891600000 | 7607.070553 |
1524978000000 | 7607.070553 |
1525064400000 | 7655.98701 |
1525150800000 | 7645.752788 |
1525237200000 | 7590.570549 |
1525323600000 | 7509.753218 |
1525410000000 | 7493.313943 |
1525496400000 | 7493.313943 |
1525582800000 | 7493.313943 |
1525669200000 | 7545.756613 |
1525755600000 | 7598.310376 |
1525842000000 | 7605.724762 |
1525928400000 | 7704.551821 |
1526014800000 | 7754.022263 |
1526101200000 | 7754.022263 |
1526187600000 | 7754.022263 |
1526274000000 | 7788.989151 |
1526360400000 | 7655.620753 |
1526446800000 | 7677.733891 |
1526533200000 | 7589.145987 |
1526619600000 | 7561.340489 |
1526706000000 | 7561.340489 |
1526792400000 | 7561.340489 |
1526878800000 | 7543.104775 |
1526965200000 | 7580.43884 |
1527051600000 | 7528.608456 |
1527138000000 | 7500.11371 |
1527224400000 | 7506.118969 |
1527310800000 | 7506.118969 |
1527397200000 | 7506.118969 |
1527483600000 | 7493.482486 |
1527570000000 | 7463.77368 |
1527656400000 | 7375.721307 |
1527742800000 | 7438.662893 |
1527829200000 | 7459.553037 |
1527915600000 | 7459.553037 |
1528002000000 | 7459.553037 |
1528088400000 | 7565.367513 |
1528174800000 | 7548.41465 |
1528261200000 | 7594.749963 |
1528347600000 | 7587.311814 |
1528434000000 | 7494.861659 |
1528520400000 | 7494.861659 |
1528606800000 | 7494.861659 |
1528693200000 | 7535.943548 |
1528779600000 | 7552.552122 |
1528866000000 | 7523.884824 |
1528952400000 | 7463.796071 |
1529038800000 | 7379.734085 |
1529125200000 | 7379.734085 |
1529211600000 | 7379.734085 |
1529298000000 | 7334.281236 |
1529384400000 | 7201.946671 |
1529470800000 | 7278.355483 |
1529557200000 | 7182.658407 |
1529643600000 | 7235.733229 |
1529730000000 | 7235.733229 |
1529816400000 | 7235.733229 |
1529902800000 | 7124.566737 |
1529989200000 | 7120.558488 |
1530075600000 | 7007.608301 |
1530162000000 | 6993.022005 |
1530248400000 | 7174.995281 |
1530334800000 | 7174.995281 |
1530421200000 | 7174.995281 |
1530507600000 | 7125.393893 |
1530594000000 | 7114.365469 |
1530680400000 | 7087.751409 |
1530766800000 | 7092.536006 |
1530853200000 | 7120.789528 |
1530939600000 | 7120.789528 |
1531026000000 | 7120.789528 |
1531112400000 | 7263.740928 |
1531198800000 | 7265.586116 |
1531285200000 | 7186.534207 |
1531371600000 | 7239.766881 |
1531458000000 | 7275.046115 |
1531544400000 | 7275.046115 |
1531630800000 | 7275.046115 |
1531717200000 | 7257.062319 |
1531803600000 | 7234.238215 |
1531890000000 | 7221.048609 |
1531976400000 | 7175.900979 |
1532062800000 | 7260.852259 |
1532149200000 | 7260.852259 |
1532235600000 | 7260.852259 |
1532322000000 | 7221.978832 |
1532408400000 | 7297.170054 |
1532494800000 | 7357.155896 |
1532581200000 | 7361.464366 |
1532667600000 | 7406.724491 |
1532754000000 | 7406.724491 |
1532840400000 | 7406.724491 |
1532926800000 | 7368.331993 |
1533013200000 | 7333.960115 |
1533099600000 | 7337.74128 |
1533186000000 | 7215.659602 |
1533272400000 | 7265.313385 |
1533358800000 | 7265.313385 |
1533445200000 | 7265.313385 |
1533531600000 | 7231.519605 |
1533618000000 | 7310.858012 |
1533704400000 | 7292.547017 |
1533790800000 | 7273.868997 |
1533877200000 | 7126.609099 |
1533963600000 | 7126.609099 |
1534050000000 | 7126.609099 |
1534136400000 | 7009.103755 |
1534222800000 | 6982.376559 |
1534309200000 | 6839.521649 |
1534395600000 | 6833.122844 |
1534482000000 | 6828.00618 |
1534568400000 | 6828.00618 |
1534654800000 | 6828.00618 |
1534741200000 | 6887.008431 |
1534827600000 | 6968.828892 |
1534914000000 | 7011.013551 |
1535000400000 | 6990.635086 |
1535086800000 | 7006.81956 |
1535173200000 | 7006.81956 |
1535259600000 | 7006.81956 |
1535346000000 | 7156.459847 |
1535432400000 | 7146.080814 |
1535518800000 | 7161.237849 |
1535605200000 | 7059.780742 |
1535691600000 | 7057.171568 |
1535778000000 | 7057.171568 |
1535864400000 | 7057.171568 |
1535950800000 | 6996.117856 |
1536037200000 | 6955.308392 |
1536123600000 | 6837.844827 |
1536210000000 | 6815.238982 |
1536296400000 | 6842.73262 |
1536382800000 | 6842.73262 |
1536469200000 | 6842.73262 |
1536555600000 | 6771.814196 |
1536642000000 | 6707.557926 |
1536728400000 | 6693.422205 |
1536814800000 | 6774.30958 |
1536901200000 | 6849.457435 |
1536987600000 | 6849.457435 |
1537074000000 | 6849.457435 |
1537160400000 | 6778.485992 |
1537246800000 | 6815.362046 |
1537333200000 | 6897.762414 |
1537419600000 | 6939.141069 |
1537506000000 | 7027.429431 |
1537592400000 | 7027.429431 |
1537678800000 | 7027.429431 |
1537765200000 | 6955.043907 |
1537851600000 | 6966.535088 |
1537938000000 | 7015.01034 |
1538024400000 | 7059.931628 |
1538110800000 | 7026.108469 |
1538197200000 | 7026.108469 |
1538283600000 | 7026.108469 |
1538370000000 | 7032.240555 |
1538456400000 | 6946.700668 |
1538542800000 | 6988.857378 |
1538629200000 | 6831.404751 |
1538715600000 | 6792.145332 |
1538802000000 | 6792.145332 |
1538888400000 | 6792.145332 |
1538974800000 | 6819.750346 |
1539061200000 | 6821.894445 |
1539147600000 | 6752.929401 |
1539234000000 | 6530.947043 |
1539320400000 | 6701.15967 |
1539406800000 | 6701.15967 |
1539493200000 | 6701.15967 |
1539579600000 | 6666.086624 |
1539666000000 | 6775.460576 |
1539752400000 | 6745.771265 |
1539838800000 | 6641.794742 |
1539925200000 | 6664.864382 |
1540011600000 | 6664.864382 |
1540098000000 | 6664.864382 |
1540184400000 | 6756.629391 |
1540270800000 | 6598.38311 |
1540357200000 | 6511.251434 |
1540443600000 | 6486.110812 |
1540530000000 | 6471.25748 |
1540616400000 | 6471.25748 |
1540702800000 | 6471.25748 |
1540789200000 | 6431.258863 |
1540875600000 | 6469.289048 |
1540962000000 | 6589.424154 |
1541048400000 | 6708.791076 |
1541134800000 | 6885.761216 |
1541221200000 | 6885.761216 |
1541307600000 | 6885.761216 |
1541397600000 | 6859.872895 |
1541484000000 | 6852.318853 |
1541570400000 | 6882.861473 |
1541656800000 | 6843.209302 |
1541743200000 | 6711.044116 |
1541829600000 | 6711.044116 |
1541916000000 | 6711.044116 |
1542002400000 | 6651.750392 |
1542088800000 | 6619.694214 |
1542175200000 | 6625.038538 |
1542261600000 | 6705.482366 |
1542348000000 | 6740.700209 |
1542434400000 | 6740.700209 |
1542520800000 | 6740.700209 |
1542607200000 | 6749.303309 |
1542693600000 | 6644.190786 |
1542780000000 | 6657.474878 |
1542866400000 | 6655.75279 |
1542952800000 | 6592.994269 |
1543039200000 | 6592.994269 |
1543125600000 | 6592.994269 |
1543212000000 | 6620.706046 |
1543298400000 | 6656.34582 |
1543384800000 | 6772.669541 |
1543471200000 | 6800.872726 |
1543557600000 | 6775.169101 |
1543644000000 | 6775.169101 |
1543730400000 | 6775.169101 |
1543816800000 | 6940.02364 |
1543903200000 | 6911.216484 |
1543989600000 | 6819.483852 |
1544076000000 | 6651.906377 |
1544162400000 | 6656.636934 |
1544248800000 | 6656.636934 |
1544335200000 | 6656.636934 |
1544421600000 | 6520.841913 |
1544508000000 | 6542.500818 |
1544594400000 | 6642.605535 |
1544680800000 | 6686.085628 |
1544767200000 | 6578.14434 |
1544853600000 | 6578.14434 |
1544940000000 | 6578.14434 |
1545026400000 | 6536.869134 |
1545112800000 | 6497.755208 |
1545199200000 | 6510.291803 |
1545285600000 | 6451.349293 |
1545372000000 | 6445.99454 |
1545458400000 | 6445.99454 |
1545544800000 | 6445.99454 |
1545631200000 | 6414.958994 |
1545717600000 | 6397.345272 |
1545804000000 | 6429.078261 |
1545890400000 | 6473.884275 |
1545976800000 | 6549.442853 |
1546063200000 | 6549.442853 |
1546149600000 | 6549.442853 |
1546236000000 | 6564.827663 |
1546322400000 | 6564.364443 |
1546408800000 | 6540.906063 |
1546495200000 | 6484.815273 |
1546581600000 | 6619.996909 |
1546668000000 | 6619.996909 |
1546754400000 | 6619.996909 |
1546840800000 | 6703.801638 |
1546927200000 | 6706.852287 |
1547013600000 | 6857.171538 |
1547100000000 | 6893.602033 |
1547186400000 | 6912.749676 |
1547272800000 | 6912.749676 |
1547359200000 | 6912.749676 |
1547445600000 | 6846.125236 |
1547532000000 | 6922.621082 |
1547618400000 | 6953.905926 |
1547704800000 | 6957.46835 |
1547791200000 | 7034.446781 |
1547877600000 | 7034.446781 |
1547964000000 | 7034.446781 |
1548050400000 | 7032.554578 |
1548136800000 | 6959.586953 |
1548223200000 | 6969.111297 |
1548309600000 | 7042.049569 |
1548396000000 | 7147.185693 |
1548482400000 | 7147.185693 |
1548568800000 | 7147.185693 |
1548655200000 | 7104.823844 |
1548741600000 | 7123.725379 |
1548828000000 | 7218.87378 |
1548914400000 | 7314.803015 |
1549000800000 | 7314.971697 |
1549087200000 | 7314.971697 |
1549173600000 | 7314.971697 |
1549260000000 | 7304.561783 |
1549346400000 | 7329.617973 |
1549432800000 | 7277.706976 |
1549519200000 | 7222.132044 |
1549605600000 | 7184.805991 |
1549692000000 | 7184.805991 |
1549778400000 | 7184.805991 |
1549864800000 | 7190.128631 |
1549951200000 | 7262.89239 |
1550037600000 | 7263.617018 |
1550124000000 | 7256.538214 |
1550210400000 | 7193.957856 |
1550296800000 | 7193.957856 |
1550383200000 | 7193.957856 |
1550469600000 | 7238.816535 |
1550556000000 | 7252.904709 |
1550642400000 | 7315.388584 |
1550728800000 | 7330.911761 |
1550815200000 | 7413.160489 |
1550901600000 | 7413.160489 |
1550988000000 | 7413.160489 |
1551074400000 | 7470.506302 |
1551160800000 | 7453.321407 |
1551247200000 | 7429.921282 |
1551333600000 | 7340.03068 |
1551420000000 | 7343.422885 |
1551506400000 | 7343.422885 |
1551592800000 | 7343.422885 |
1551679200000 | 7368.414704 |
1551765600000 | 7373.180891 |
1551852000000 | 7364.244366 |
1551938400000 | 7256.835679 |
1552024800000 | 7173.319793 |
1552111200000 | 7173.319793 |
1552197600000 | 7173.319793 |
1552280400000 | 7267.70009 |
1552366800000 | 7338.935069 |
1552453200000 | 7342.247027 |
1552539600000 | 7332.136914 |
1552626000000 | 7397.527551 |
1552712400000 | 7397.527551 |
1552798800000 | 7397.527551 |
1552885200000 | 7475.105839 |
1552971600000 | 7500.878173 |
1553058000000 | 7478.729462 |
1553144400000 | 7488.722785 |
1553230800000 | 7372.045548 |
1553317200000 | 7372.045548 |
1553403600000 | 7372.045548 |
1553490000000 | 7308.303417 |
1553576400000 | 7340.089292 |
1553662800000 | 7272.030242 |
1553749200000 | 7301.4826 |
1553835600000 | 7405.146283 |
1553922000000 | 7405.146283 |
1554008400000 | 7405.146283 |
1554094800000 | 7482.950067 |
1554181200000 | 7481.787676 |
1554267600000 | 7538.418253 |
1554354000000 | 7559.88285 |
1554440400000 | 7613.574202 |
1554526800000 | 7613.574202 |
1554613200000 | 7613.574202 |
1554699600000 | 7650.99797 |
1554786000000 | 7679.266509 |
1554872400000 | 7680.746144 |
1554958800000 | 7606.523411 |
1555045200000 | 7592.295002 |
1555131600000 | 7592.295002 |
1555218000000 | 7592.295002 |
1555304400000 | 7562.058034 |
1555390800000 | 7622.93048 |
1555477200000 | 7634.204197 |
1555563600000 | 7603.810899 |
1555650000000 | 7615.604805 |
1555736400000 | 7615.604805 |
1555822800000 | 7615.604805 |
1555909200000 | 7606.234252 |
1555995600000 | 7634.078942 |
1556082000000 | 7575.753126 |
1556168400000 | 7541.829345 |
1556254800000 | 7541.425968 |
1556341200000 | 7541.425968 |
1556427600000 | 7541.425968 |
1556514000000 | 7578.847938 |
1556600400000 | 7535.222895 |
1556686800000 | 7556.278027 |
1556773200000 | 7534.273137 |
1556859600000 | 7573.719245 |
1556946000000 | 7573.719245 |
1557032400000 | 7573.719245 |
1557118800000 | 7432.157061 |
1557205200000 | 7368.133576 |
1557291600000 | 7350.743697 |
1557378000000 | 7197.707135 |
1557464400000 | 7223.831417 |
1557550800000 | 7223.831417 |
1557637200000 | 7223.831417 |
1557723600000 | 7101.975597 |
1557810000000 | 7111.418346 |
1557896400000 | 7118.29462 |
1557982800000 | 7087.278782 |
1558069200000 | 6953.869193 |
1558155600000 | 6953.869193 |
1558242000000 | 6953.869193 |
1558328400000 | 6914.50577 |
1558414800000 | 6969.298068 |
1558501200000 | 6945.944175 |
1558587600000 | 6846.769758 |
1558674000000 | 6854.255942 |
1558760400000 | 6854.255942 |
1558846800000 | 6854.255942 |
1558933200000 | 6872.168253 |
1559019600000 | 6877.158269 |
1559106000000 | 6864.498156 |
1559192400000 | 6924.383734 |
1559278800000 | 6930.050336 |
1559365200000 | 6930.050336 |
1559451600000 | 6930.050336 |
1559538000000 | 6991.397358 |
1559624400000 | 6991.249158 |
1559710800000 | 6956.442003 |
1559797200000 | 6964.152139 |
1559883600000 | 7010.868137 |
1559970000000 | 7010.868137 |
1560056400000 | 7010.868137 |
1560142800000 | 7119.64083 |
1560229200000 | 7202.929212 |
1560315600000 | 7151.775326 |
1560402000000 | 7113.841263 |
1560488400000 | 7061.966356 |
1560574800000 | 7061.966356 |
1560661200000 | 7061.966356 |
1560747600000 | 7056.241347 |
1560834000000 | 7173.247975 |
1560920400000 | 7291.193065 |
1561006800000 | 7401.370039 |
1561093200000 | 7410.728362 |
1561179600000 | 7410.728362 |
1561266000000 | 7410.728362 |
1561352400000 | 7417.860787 |
1561438800000 | 7339.018996 |
1561525200000 | 7373.319534 |
1561611600000 | 7434.294796 |
1561698000000 | 7434.272893 |
1561784400000 | 7434.272893 |
1561870800000 | 7434.272893 |
1561957200000 | 7499.762259 |
1562043600000 | 7495.903072 |
1562130000000 | 7460.138868 |
1562216400000 | 7509.61537 |
1562302800000 | 7458.318238 |
1562389200000 | 7458.318238 |
1562475600000 | 7458.318238 |
1562562000000 | 7384.561748 |
1562648400000 | 7366.437586 |
1562734800000 | 7440.516096 |
1562821200000 | 7509.48096 |
1562907600000 | 7503.98377 |
1562994000000 | 7503.98377 |
1563080400000 | 7503.98377 |
1563166800000 | 7538.344127 |
1563253200000 | 7552.832461 |
1563339600000 | 7496.53813 |
1563426000000 | 7488.734176 |
1563512400000 | 7538.552246 |
1563598800000 | 7538.552246 |
1563685200000 | 7538.552246 |
1563771600000 | 7519.511859 |
1563858000000 | 7536.763617 |
1563944400000 | 7533.367089 |
1564030800000 | 7514.143649 |
1564117200000 | 7450.330699 |
1564203600000 | 7450.330699 |
1564290000000 | 7450.330699 |
1564376400000 | 7412.05863 |
1564462800000 | 7406.487024 |
1564549200000 | 7346.584418 |
1564635600000 | 7244.022595 |
1564722000000 | 7092.353225 |
1564808400000 | 7092.353225 |
1564894800000 | 7092.353225 |
1564981200000 | 6882.62986 |
1565067600000 | 6871.708259 |
1565154000000 | 6875.337175 |
1565240400000 | 6970.672889 |
1565326800000 | 6952.250997 |
1565413200000 | 6952.250997 |
1565499600000 | 6952.250997 |
1565586000000 | 6912.345374 |
1565672400000 | 6937.831569 |
1565758800000 | 6888.492981 |
1565845200000 | 6886.677455 |
1565931600000 | 6931.965826 |
1566018000000 | 6931.965826 |
1566104400000 | 6931.965826 |
1566190800000 | 6973.46023 |
1566277200000 | 7000.962886 |
1566363600000 | 7040.342871 |
1566450000000 | 6973.388015 |
1566536400000 | 6944.747819 |
1566622800000 | 6944.747819 |
1566709200000 | 6944.747819 |
1566795600000 | 6840.718534 |
1566882000000 | 6870.187601 |
1566968400000 | 6889.715629 |
1567054800000 | 6940.954166 |
1567141200000 | 7046.797867 |
1567227600000 | 7046.797867 |
1567314000000 | 7046.797867 |
1567400400000 | 7032.455788 |
1567486800000 | 6977.864735 |
1567573200000 | 7143.22196 |
1567659600000 | 7277.78256 |
1567746000000 | 7319.828521 |
1567832400000 | 7319.828521 |
1567918800000 | 7319.828521 |
1568005200000 | 7358.229446 |
1568091600000 | 7321.534543 |
1568178000000 | 7384.309391 |
1568264400000 | 7426.606333 |
1568350800000 | 7458.7656 |
1568437200000 | 7458.7656 |
1568523600000 | 7458.7656 |
1568610000000 | 7460.015458 |
1568696400000 | 7396.189497 |
1568782800000 | 7405.101658 |
1568869200000 | 7392.888274 |
1568955600000 | 7378.792224 |
1569042000000 | 7378.792224 |
1569128400000 | 7378.792224 |
1569214800000 | 7332.683384 |
1569301200000 | 7303.224144 |
1569387600000 | 7273.248174 |
1569474000000 | 7329.452092 |
1569560400000 | 7266.703678 |
1569646800000 | 7266.703678 |
1569733200000 | 7266.703678 |
1569819600000 | 7284.15997406349 |
1569906000000 | 7267.718521 |
1569992400000 | 7186.651307 |
1570078800000 | 7221.869124 |
1570165200000 | 7257.624988 |
1570251600000 | 7257.624988 |
1570338000000 | 7257.624988 |
1570424400000 | 7245.554449 |
1570510800000 | 7237.832678 |
1570597200000 | 7238.302187 |
1570683600000 | 7269.722421 |
1570770000000 | 7385.451232 |
1570856400000 | 7385.451232 |
1570942800000 | 7385.451232 |
1571029200000 | 7423.725665 |
1571115600000 | 7464.984067 |
1571202000000 | 7500.439272 |
1571288400000 | 7504.20201073552 |
1571374800000 | 7464.23625609609 |
1571461200000 | 7464.236256 |
1571547600000 | 7464.236256 |
1571634000000 | 7463.47564057447 |
1571720400000 | 7508.62985836946 |
1571806800000 | 7498.03224255268 |
1571893200000 | 7566.33960510564 |
1571979600000 | 7591.74578519794 |
1572238800000 | 7659.62067371089 |
1572325200000 | 7676.89028275056 |
1572411600000 | 7647.5017568641 |
1572498000000 | 7647.87095183422 |
1572584400000 | 7721.95667430634 |
1572847200000 | 7867.78116109485 |
1572933600000 | 7882.94766934874 |
1573020000000 | 7868.40092388014 |
1573106400000 | 7900.38563649983 |
1573192800000 | 7821.81375876263 |
1573452000000 | 7715.8220232156 |
1573538400000 | 7736.71519606915 |
1573624800000 | 7660.09651241017 |
1573711200000 | 7626.52777556608 |
1573797600000 | 7673.77044312969 |
1574056800000 | 7684.23984591316 |
1574143200000 | 7710.34341505335 |
1574229600000 | 7659.46055003316 |
1574316000000 | 7609.730379572 |
1574402400000 | 7658.4103882755 |
1574661600000 | 7682.15545530023 |
1574748000000 | 7649.07684552219 |
1574834400000 | 7689.16369265673 |
1574920800000 | 7671.04488926218 |
1575007200000 | 7571.02180814409 |
1575266400000 | 7585.54668955402 |
1575352800000 | 7562.33900845888 |
1575439200000 | 7556.10492444385 |
1575525600000 | 7631.42587835246 |
1575612000000 | 7698.20560617317 |
1575871200000 | 7717.90057910691 |
1575957600000 | 7711.77680605692 |
1576044000000 | 7761.69183629631 |
1576130400000 | 7875.84963436539 |
1576216800000 | 8001.98932459213 |
1576476000000 | 8001.86291505513 |
1576562400000 | 8137.79079531314 |
1576648800000 | 8174.67638936916 |
1576735200000 | 8162.14552513256 |
1576821600000 | 8167.51349008038 |
1577080800000 | 8189.29647427722 |
1577167200000 | 8162.84618987406 |
1577253600000 | 8167.93594843402 |
1577340000000 | 8193.9810861112 |
1577426400000 | 8266.78178715614 |
1577685600000 | 8249.76910530149 |
1577772000000 | 8240.76617711602 |
1577858400000 | 8240.57039679646 |
1577944800000 | 8378.88781423424 |
1578031200000 | 8336.38907716913 |
1578290400000 | 8288.06770683288 |
1578376800000 | 8292.78168984127 |
1578463200000 | 8286.98395252361 |
1578549600000 | 8422.11085540004 |
1578636000000 | 8452.87551204887 |
1578895200000 | 8533.50228485318 |
1578981600000 | 8534.57501953397 |
1579068000000 | 8456.03946699006 |
1579154400000 | 8472.97707743638 |
1579240800000 | 8518.04422137257 |
1579500000000 | 8512.82865649251 |
1579586400000 | 8355.01050986223 |
1579672800000 | 8429.62160031415 |
1579759200000 | 8344.04241698701 |
1579845600000 | 8302.77839663195 |
1580104800000 | 8175.4874361473 |
1580191200000 | 8183.6927070163 |
1580277600000 | 8119.51816121367 |
1580364000000 | 7910.54236072979 |
1580450400000 | 7810.2016486029 |
1580709600000 | 7853.86557003022 |
1580796000000 | 8013.73058622732 |
1580882400000 | 8037.34670375235 |
1580968800000 | 8163.82033004157 |
1581055200000 | 8060.73191349361 |
1581314400000 | 8034.13467358101 |
1581400800000 | 8135.71690074998 |
1581487200000 | 8215.61014802757 |
1581573600000 | 8184.07043079922 |
1581660000000 | 8191.08277056941 |
1581919200000 | 8214.44220138452 |
1582005600000 | 8108.97692990547 |
1582092000000 | 8189.46013169191 |
1582178400000 | 8112.14561041411 |
1582264800000 | 8015.98691977115 |
1582524000000 | 7827.23327014065 |
1582610400000 | 7803.83847693593 |
1582696800000 | 7670.18998322206 |
1582783200000 | 7521.68175303647 |
1582869600000 | 7342.1258599739 |
1583128800000 | 7496.60368279403 |
1583215200000 | 7538.38883748516 |
1583301600000 | 7662.02478443221 |
1583388000000 | 7627.25578691568 |
1583474400000 | 7384.13460186791 |
1583730000000 | 6853.64590483576 |
1583816400000 | 6991.88361968236 |
1583902800000 | 6831.96599923459 |
1583989200000 | 6358.28408634917 |
1584075600000 | 6454.99351916024 |
1584334800000 | 6007.5608213966 |
1584421200000 | 5985.86866844177 |
1584507600000 | 5627.21838987779 |
1584594000000 | 5477.79753180821 |
1584680400000 | 5737.73806570906 |
1584939600000 | 5495.07121582723 |
1585026000000 | 5884.67610171376 |
1585112400000 | 6117.51543058903 |
1585198800000 | 6217.27264417805 |
1585285200000 | 6124.32398709276 |
1585544400000 | 6064.8773159351 |
1585630800000 | 6185.03251037234 |
1585717200000 | 6025.5328161611 |
1585803600000 | 6122.74891302127 |
1585890000000 | 6073.39902140965 |
1586149200000 | 6281.41920899263 |
1586235600000 | 6418.68784810727 |
1586322000000 | 6368.7811684712 |
1586408400000 | 6452.377074024 |
1586494800000 | 6448.19655730828 |
1586754000000 | 6427.6430829139 |
1586840400000 | 6495.64326736731 |
1586926800000 | 6402.80817136451 |
1587013200000 | 6363.74025313086 |
1587099600000 | 6506.59145848374 |
1587358800000 | 6449.56308941654 |
1587445200000 | 6305.38249361569 |
1587531600000 | 6391.68116596679 |
1587618000000 | 6410.79286558492 |
1587704400000 | 6331.36323069884 |
1587963600000 | 6467.60825703816 |
1588050000000 | 6499.52324512221 |
1588136400000 | 6651.86820179148 |
1588222800000 | 6644.63565134257 |
1588309200000 | 6567.00038938808 |
1588568400000 | 6380.73843194864 |
1588654800000 | 6448.74699509791 |
1588741200000 | 6467.27464130674 |
1588827600000 | 6471.8751925737 |
1588914000000 | 6596.3944958891 |
1589173200000 | 6587.30087851457 |
1589259600000 | 6542.24863364353 |
1589346000000 | 6499.50293520005 |
1589432400000 | 6439.10564299626 |
1589518800000 | 6468.61968896938 |
1589778000000 | 6601.29789415204 |
1589864400000 | 6680.97796788271 |
1589950800000 | 6718.02535661544 |
1590037200000 | 6718.87574702898 |
1590123600000 | 6524.49647398304 |
1590382800000 | 6573.26743549929 |
1590469200000 | 6702.53154566773 |
1590555600000 | 6711.34270925865 |
1590642000000 | 6703.09220898096 |
1590728400000 | 6744.8615138413 |
1590987600000 | 6902.0279119512 |
1591074000000 | 7019.45506368484 |
1591160400000 | 7205.72399116084 |
1591246800000 | 7196.70094743952 |
1591333200000 | 7368.56967785158 |
1591592400000 | 7420.51388688085 |
1591678800000 | 7424.31399575359 |
1591765200000 | 7425.14662982991 |
1591851600000 | 7234.22595303671 |
1591938000000 | 7157.25983830994 |
1592197200000 | 7020.79172995381 |
1592283600000 | 7198.91038641534 |
1592370000000 | 7227.66831999202 |
1592456400000 | 7202.82154103044 |
1592542800000 | 7216.81119510531 |
1592802000000 | 7244.09010365321 |
1592888400000 | 7369.16432176933 |
1592974800000 | 7323.64565174092 |
1593061200000 | 7294.41973387293 |
1593147600000 | 7219.62977691114 |
1593406800000 | 7197.92214925165 |
1593493200000 | 7199.99918697479 |
1593579600000 | 7244.80457093872 |
1593666000000 | 7423.04367837465 |
1593752400000 | 7465.41039775062 |
1594011600000 | 7653.31687202443 |
1594098000000 | 7599.2827170519 |
1594184400000 | 7699.62625156552 |
1594270800000 | 7761.28603219041 |
1594357200000 | 7703.85463275296 |
1594616400000 | 7692.93919998584 |
1594702800000 | 7631.35976351031 |
1594789200000 | 7722.96544633001 |
1594875600000 | 7583.46853766182 |
1594962000000 | 7635.71637811702 |
1595221200000 | 7676.91441785209 |
1595307600000 | 7847.8548719246 |
1595394000000 | 7817.01561687334 |
1595480400000 | 7809.44271132251 |
1595566800000 | 7716.81639331232 |
1595826000000 | 7839.50796580057 |
1595912400000 | 7853.04955738535 |
1595998800000 | 7916.14980378686 |
1596085200000 | 7864.28047717819 |
1596171600000 | 7830.96088903625 |
1596430800000 | 7808.3693046883 |
1596517200000 | 7880.82384668164 |
1596603600000 | 8010.0447633783 |
1596690000000 | 8025.77048148058 |
1596776400000 | 7857.77056878608 |
1596862800000 | 7857.770569 |
1596949200000 | 7857.770569 |
1597035600000 | 7848.27477171066 |
1597122000000 | 7883.35498013916 |
1597208400000 | 7898.61955053906 |
1597294800000 | 7920.587541724 |
1597381200000 | 7888.38975344923 |
1597640400000 | 7938.50269978156 |
1597726800000 | 7968.31943236322 |
1597813200000 | 7905.45573440629 |
1597899600000 | 7749.87188813167 |
1597986000000 | 7815.93930280313 |
1598245200000 | 7923.0525539584 |
1598331600000 | 7943.1087680264 |
1598418000000 | 7974.0126124496 |
1598504400000 | 7952.84693785384 |
1598590800000 | 7963.70557242303 |
1598850000000 | 7801.28361865423 |
1598936400000 | 7958.6902151583 |
1599022800000 | 7920.61220017263 |
1599109200000 | 7871.70559390388 |
1599195600000 | 7823.58735960322 |
1599454800000 | 7779.28789149436 |
1599541200000 | 7721.61101952737 |
1599627600000 | 7740.02075599453 |
1599714000000 | 7690.01286124503 |
1599800400000 | 7749.97970963071 |
1600059600000 | 7843.22660175137 |
1600146000000 | 7938.37584946225 |
1600232400000 | 7957.21583795395 |
1600318800000 | 7922.80166954227 |
1600405200000 | 7910.61768324822 |
1600664400000 | 7760.09096919438 |
1600750800000 | 7714.44562418093 |
1600837200000 | 7663.45060644563 |
1600923600000 | 7560.42990959422 |
1601010000000 | 7556.33659892589 |
1601269200000 | 7588.48352715911 |
1601355600000 | 7550.30331738243 |
1601442000000 | 7636.29435335365 |
1601528400000 | 7663.28999248941 |
1601614800000 | 7617.92050064284 |
1601874000000 | 7715.31367161815 |
1601960400000 | 7783.07143768422 |
1602046800000 | 7804.56069194069 |
1602133200000 | 7885.72741221562 |
1602219600000 | 7925.93011915986 |
1602392400000 | 7925.93011915986 |
1602478800000 | 8016.86935636671 |
1602565200000 | 8003.65055354949 |
1602651600000 | 8040.946783327 |
1602738000000 | 7905.88018597821 |
1602824400000 | 7909.34510420333 |
1603083600000 | 7937.2064713476 |
1603170000000 | 8006.46035140246 |
1603256400000 | 8027.20916939251 |
1603342800000 | 8049.22412563638 |
1603429200000 | 8043.85016253717 |
1603688400000 | 8022.06736715963 |
1603774800000 | 8010.25565250179 |
1603861200000 | 7886.31289628284 |
1603947600000 | 7881.66052368912 |
1604034000000 | 7737.4189416235 |
1604296800000 | 7778.34022248847 |
1604383200000 | 7906.57723010383 |
1604469600000 | 8016.5462837525 |
1604556000000 | 8275.66745025082 |
1604642400000 | 8305.19846328661 |
1604901600000 | 8447.29262192168 |
1604988000000 | 8434.32269621245 |
1605074400000 | 8435.60005239777 |
1605160800000 | 8429.85973354703 |
1605247200000 | 8470.6773339152 |
1605506400000 | 8604.47733097875 |
1605592800000 | 8625.48566667346 |
1605679200000 | 8686.13478920932 |
1605765600000 | 8630.48596394295 |
1605852000000 | 8650.87065218422 |
1606111200000 | 8739.71084180699 |
1606197600000 | 8812.72086862908 |
1606284000000 | 8775.52587654734 |
1606370400000 | 8858.70322318325 |
1606456800000 | 8866.72869172093 |
1606716000000 | 8666.31527415527 |
1606802400000 | 8874.3923213282 |
1606888800000 | 8926.37928724741 |
1606975200000 | 9027.65427759443 |
1607061600000 | 9135.74528781782 |
1607320800000 | 9168.11862138325 |
1607407200000 | 9153.47789977533 |
1607493600000 | 9160.83326438313 |
1607580000000 | 9181.25581289658 |
1607666400000 | 9206.55844368473 |
1607925600000 | 9140.41669315882 |
1608012000000 | 9148.68954030657 |
1608098400000 | 9249.26857435739 |
1608184800000 | 9344.51402228349 |
1608271200000 | 9318.15662099416 |
1608530400000 | 9182.41583181927 |
1608616800000 | 9134.55625461081 |
1608703200000 | 9205.49773194497 |
1608789600000 | 9250.06604013225 |
1608876000000 | 9254.73940271912 |
1609135200000 | 9291.45517695198 |
1609221600000 | 9357.86532323767 |
1609308000000 | 9507.74102856491 |
1609394400000 | 9519.64623233874 |
1609480800000 | 9519.72005671215 |
1609740000000 | 9638.61360987558 |
1609826400000 | 9719.78365617627 |
1609912800000 | 9772.35101096403 |
1609999200000 | 9892.32319640996 |
1610085600000 | 10184.5543159895 |
1610344800000 | 10062.0541095218 |
1610431200000 | 10122.8866186696 |
1610517600000 | 10180.2156483876 |
1610604000000 | 10188.7833042022 |
1610690400000 | 10057.0311919603 |
1610949600000 | 10116.3289085651 |
1611036000000 | 10230.5209762413 |
1611122400000 | 10274.8734573983 |
1611208800000 | 10282.0846213881 |
1611295200000 | 10118.6346390772 |
1611554400000 | 10180.9803455168 |
1611640800000 | 10074.8084706649 |
1611727200000 | 9972.06064558756 |
1611813600000 | 9845.32434710409 |
1611900000000 | 9655.25651550019 |
1612159200000 | 9815.17579515074 |
1612245600000 | 10047.2326694043 |
1612332000000 | 10089.115237128 |
1612418400000 | 10051.5581650901 |
1612504800000 | 10180.8999115179 |
1612764000000 | 10202.5004414472 |
1612850400000 | 10256.709684727 |
1612936800000 | 10330.0273990407 |
1613023200000 | 10362.3490206231 |
1613109600000 | 10405.6076540768 |
1613368800000 | 10491.9538634485 |
1613455200000 | 10560.9938397003 |
1613541600000 | 10567.6955424688 |
1613628000000 | 10405.8324487131 |
1613714400000 | 10547.7497770915 |
1613973600000 | 10271.7764970677 |
1614060000000 | 10379.7953257832 |
1614146400000 | 10214.1116172541 |
1614232800000 | 10200.7582973358 |
1614319200000 | 9867.91747305927 |
1614578400000 | 10027.9242443876 |
1614664800000 | 10041.4223286383 |
1614751200000 | 10100.4971196271 |
1614837600000 | 9961.75644947882 |
1614924000000 | 9946.80603405548 |
1615183200000 | 9711.70190163821 |
1615269600000 | 9824.95957531545 |
1615356000000 | 9816.97049564471 |
1615442400000 | 10095.2255383352 |
1615528800000 | 10071.8688513413 |
1615784400000 | 10053.4838633521 |
1615870800000 | 10137.2487872111 |
1615957200000 | 10066.5106335706 |
1616043600000 | 10076.2070339181 |
1616130000000 | 9983.7211423365 |
1616389200000 | 9971.63143514247 |
1616475600000 | 9821.52739786081 |
1616562000000 | 9660.29944436642 |
1616648400000 | 9585.10514530717 |
1616734800000 | 9728.05375932542 |
1616994000000 | 9698.98255487721 |
1617080400000 | 9791.82856924401 |
1617166800000 | 9742.1806648881 |
1617253200000 | 9835.01223791376 |
1617339600000 | 9854.33568277896 |
1617598800000 | 9918.81070847968 |
1617685200000 | 9937.01029724184 |
1617771600000 | 9927.74022742856 |
1617858000000 | 9990.09890902451 |
1617944400000 | 9851.12660282829 |
1618203600000 | 9786.73704402493 |
1618290000000 | 9800.08638969563 |
1618376400000 | 9914.66465147385 |
1618462800000 | 9942.76238644143 |
1618549200000 | 10000.135756354 |
1618808400000 | 10036.3857127162 |
1618894800000 | 10041.8739311004 |
1618981200000 | 9936.34830819922 |
1619067600000 | 9985.36429758888 |
1619154000000 | 10059.8242091645 |
1619413200000 | 10075.8948285288 |
1619499600000 | 10081.1427319811 |
1619586000000 | 10102.8801909563 |
1619672400000 | 10110.503551733 |
1619758800000 | 9948.87380639303 |
1620018000000 | 9885.17154796537 |
1620104400000 | 9875.92036402232 |
1620190800000 | 9909.04381842253 |
1620277200000 | 10010.9142769665 |
1620363600000 | 10105.8402498132 |
1620622800000 | 10083.0054455889 |
1620709200000 | 9976.43832169016 |
1620795600000 | 9828.66879392831 |
1620882000000 | 9689.41894774602 |
1620968400000 | 9818.31707737533 |
1621227600000 | 9855.37806914964 |
1621314000000 | 9988.41142237983 |
1621400400000 | 9928.01799673574 |
1621486800000 | 9941.24066465474 |
1621573200000 | 9972.77766960367 |
1621832400000 | 9929.20178882659 |
1621918800000 | 10054.3405962481 |
1622005200000 | 10129.2424067702 |
1622091600000 | 10192.5789701728 |
1622178000000 | 10268.6826264898 |
1622437200000 | 10351.8097487444 |
1622523600000 | 10446.8617170422 |
1622610000000 | 10474.0866460999 |
1622696400000 | 10434.77493374 |
1622782800000 | 10432.4411585857 |
1623042000000 | 10430.0662238878 |
1623128400000 | 10423.0772657081 |
1623214800000 | 10404.5107029678 |
1623301200000 | 10469.6374607805 |
1623387600000 | 10504.4878253114 |
1623646800000 | 10546.3571901728 |
1623733200000 | 10504.7015186453 |
1623819600000 | 10450.5891798957 |
1623906000000 | 10364.5560057919 |
1623992400000 | 10327.2459143367 |
1624251600000 | 10228.5876248335 |
1624338000000 | 10218.6159904377 |
1624424400000 | 10353.7162229039 |
1624510800000 | 10410.6916266463 |
1624597200000 | 10523.5233000127 |
1624856400000 | 10511.557546831 |
1624942800000 | 10497.9867660713 |
1625029200000 | 10460.5177508402 |
1625115600000 | 10416.5549094912 |
1625202000000 | 10317.2152981626 |
1625461200000 | 10315.0463338496 |
1625547600000 | 10208.5402050758 |
1625634000000 | 10165.4578888561 |
1625720400000 | 9970.22694372755 |
1625806800000 | 10009.4207265349 |
1626066000000 | 10083.6147091806 |
1626152400000 | 10176.0105427478 |
1626238800000 | 10155.3585599401 |
1626325200000 | 10212.4910674799 |
1626411600000 | 10114.902506158 |
1626670800000 | 9917.38763863309 |
1626757200000 | 9871.89488113203 |
1626843600000 | 9917.46228816199 |
1626930000000 | 10032.4994599628 |
1627016400000 | 9934.52203935738 |
1627275600000 | 9709.36015227772 |
1627362000000 | 9516.12783460625 |
1627448400000 | 9649.67865350952 |
1627534800000 | 9865.83102924824 |
1627621200000 | 9724.85385209192 |
1627880400000 | 9865.04713769316 |
1627966800000 | 9858.02910028749 |
1628053200000 | 9952.27281469672 |
1628139600000 | 9906.3106054145 |
1628226000000 | 9839.92779877235 |
1628485200000 | 9832.01546796676 |
1628571600000 | 9871.31852563629 |
1628658000000 | 9875.20333952139 |
1628744400000 | 9832.01646574659 |
1628830800000 | 9756.57417938199 |
1629090000000 | 9677.60443616013 |
1629176400000 | 9572.80913207123 |
1629262800000 | 9600.08427596288 |
1629349200000 | 9366.90132916171 |
1629435600000 | 9280.07199495907 |
1629694800000 | 9454.31324576065 |
1629781200000 | 9676.42571623872 |
1629867600000 | 9705.78071926829 |
1629954000000 | 9612.07753516384 |
1630040400000 | 9697.81896545268 |
1630299600000 | 9761.58645962291 |
1630386000000 | 9872.60945550769 |
1630472400000 | 9920.70785472495 |
1630558800000 | 9924.22934209383 |
1630645200000 | 9941.12131182092 |
1630904400000 | 10020.6788780452 |
1630990800000 | 10002.2852469143 |
1631077200000 | 9907.67656684253 |
1631163600000 | 9810.31431095815 |
1631250000000 | 9872.90209071362 |
1631509200000 | 9852.06478930837 |
1631595600000 | 9825.95475713154 |
1631682000000 | 9766.10107795035 |
1631768400000 | 9648.9118589324 |
1631854800000 | 9643.29021767059 |
1632114000000 | 9421.76502452312 |
1632200400000 | 9462.82983636287 |
1632286800000 | 9512.70230519775 |
1632373200000 | 9589.18884777318 |
1632459600000 | 9521.46146950854 |
1632718800000 | 9542.7885139412 |
1632805200000 | 9466.32383072394 |
1632891600000 | 9413.05258084037 |
1632978000000 | 9424.20208647726 |
1633064400000 | 9408.68751406253 |
1633323600000 | 9331.08174981248 |
1633410000000 | 9360.88799770326 |
1633496400000 | 9284.7343675361 |
1633582800000 | 9481.2725396586 |
1633669200000 | 9497.30414495312 |
1633928400000 | 9579.05160162497 |
1634014800000 | 9477.99040355207 |
1634101200000 | 9522.14396872782 |
1634187600000 | 9561.66763505178 |
1634274000000 | 9738.17486876333 |
1634533200000 | 9730.68660584493 |
1634619600000 | 9824.43517358458 |
1634706000000 | 9860.64229209339 |
1634792400000 | 9785.05124186081 |
1634878800000 | 9815.49000377851 |
1635138000000 | 9885.13626555015 |
1635224400000 | 9880.33249941036 |
1635310800000 | 9756.79545069459 |
1635397200000 | 9708.26509595506 |
1635483600000 | 9574.09493258779 |
1635742800000 | 9574.18937214178 |
1635829200000 | 9558.16716798056 |
1635915600000 | 9519.97898269701 |
1636002000000 | 9583.1413161091 |
1636088400000 | 9554.73660269286 |
1636351200000 | 9616.18277045137 |
1636437600000 | 9654.99969076407 |
1636524000000 | 9644.07875360581 |
1636610400000 | 9691.9902097559 |
1636696800000 | 9705.49487568826 |
1636956000000 | 9721.78804847547 |
1637042400000 | 9763.03260514653 |
1637128800000 | 9713.51911895849 |
1637215200000 | 9616.42894880957 |
1637301600000 | 9597.29236810803 |
1637560800000 | 9609.38889986227 |
1637647200000 | 9591.01615396885 |
1637733600000 | 9582.60312446307 |
1637820000000 | 9583.14720240733 |
1637906400000 | 9336.26075359064 |
1638165600000 | 9365.40049706537 |
1638252000000 | 9315.27737433361 |
1638338400000 | 9438.98122155923 |
1638424800000 | 9581.3979738625 |
1638511200000 | 9467.48485240021 |
1638770400000 | 9419.21510938917 |
1638856800000 | 9589.67423326066 |
1638943200000 | 9631.91840523679 |
1639029600000 | 9686.78922648145 |
1639116000000 | 9617.27011246408 |
1639375200000 | 9522.40916919595 |
1639461600000 | 9467.39277465836 |
1639548000000 | 9417.21009575527 |
1639634400000 | 9541.54826508569 |
1639720800000 | 9494.3145788007 |
1639980000000 | 9289.43019042411 |
1640066400000 | 9399.02641374 |
1640152800000 | 9467.94322692316 |
1640239200000 | 9541.1717326387 |
1640325600000 | 9554.10258294517 |
1640584800000 | 9585.16401202428 |
1640671200000 | 9599.07923993326 |
1640757600000 | 9555.23088442145 |
1640844000000 | 9611.15433540664 |
1640930400000 | 9641.56755288883 |
1641189600000 | 9638.73743943855 |
1641276000000 | 9661.85046801419 |
1641362400000 | 9540.65371435449 |
1641448800000 | 9519.82961111776 |
1641535200000 | 9616.66562722827 |
1641794400000 | 9660.3871661875 |
1641880800000 | 9761.06331017843 |
1641967200000 | 9949.29222385338 |
1642053600000 | 9887.72201034185 |
1642140000000 | 9917.93958483138 |
1642399200000 | 9909.64560769784 |
1642485600000 | 9792.52323029279 |
1642572000000 | 9809.23274427687 |
1642658400000 | 9922.05700858539 |
1642744800000 | 9832.07408176706 |
1643004000000 | 9676.93493840599 |
1643090400000 | 9605.27325357477 |
1643176800000 | 9631.88841124406 |
1643263200000 | 9586.80074316796 |
1643349600000 | 9558.50261372588 |
1643608800000 | 9684.38552895941 |
1643695200000 | 9744.59398527541 |
1643781600000 | 9739.07600252672 |
1643868000000 | 9677.42880336649 |
1643954400000 | 9792.84229381232 |
1644213600000 | 9807.35345157765 |
1644300000000 | 9867.61151981612 |
1644386400000 | 10027.5407714578 |
1644472800000 | 10103.7595970264 |
1644559200000 | 10009.5053777691 |
1644818400000 | 9869.25604464326 |
1644904800000 | 9920.70146508356 |
1644991200000 | 10038.2929576624 |
1645077600000 | 9958.95531922155 |
1645164000000 | 9861.70089037553 |
1645423200000 | 9744.78556988134 |
1645509600000 | 9678.85589549207 |
1645596000000 | 9661.01697344539 |
1645682400000 | 9170.95291065754 |
1645768800000 | 9367.39788701917 |
1646028000000 | 9265.87458342792 |
1646114400000 | 9268.15047844765 |
1646200800000 | 9226.26790810077 |
1646287200000 | 9292.49869888587 |
1646373600000 | 9047.71299593958 |
1646632800000 | 8745.62783692506 |
1646719200000 | 8658.6504146941 |
1646805600000 | 8434.78622981214 |
1646892000000 | 8506.33951067733 |
1646978400000 | 8367.79294886991 |
1647234000000 | 8127.74899730227 |
1647320400000 | 7885.73509494131 |
1647406800000 | 8331.9848276646 |
1647493200000 | 8610.70014848228 |
1647579600000 | 8664.81226190718 |
1647838800000 | 8625.95247782979 |
1647925200000 | 8765.4791241656 |
1648011600000 | 8827.61152105882 |
1648098000000 | 8808.14014536513 |
1648184400000 | 8741.43178093286 |
1648443600000 | 8717.21837703963 |
1648530000000 | 8814.53100473512 |
1648616400000 | 8917.20462506481 |
1648702800000 | 8854.93739774965 |
1648789200000 | 8896.39799224405 |
1649048400000 | 9055.42123680205 |
1649134800000 | 8971.0195551237 |
1649221200000 | 8866.19131576261 |
1649307600000 | 8757.89370104484 |
1649394000000 | 8751.39990898047 |
1649653200000 | 8587.87665946878 |
1649739600000 | 8580.81863561262 |
1649826000000 | 8647.81382938298 |
1649912400000 | 8623.54763204289 |
1649998800000 | 8589.15861696864 |
1650258000000 | 8559.86875294172 |
1650344400000 | 8485.85062338226 |
1650430800000 | 8473.09412552109 |
1650517200000 | 8408.03928686803 |
1650603600000 | 8263.40206394562 |
1650862800000 | 8034.04768188728 |
1650949200000 | 8015.65127420974 |
1651035600000 | 7983.5949817044 |
1651122000000 | 8067.76037192076 |
1651208400000 | 8224.40633142084 |
1651467600000 | 8193.64257755983 |
1651554000000 | 8165.15114038993 |
1651640400000 | 8189.52013735377 |
1651726800000 | 8124.93544643321 |
1651813200000 | 7916.93040491497 |
1652072400000 | 7772.93718456195 |
1652158800000 | 7721.25015915963 |
1652245200000 | 7802.91192640271 |
1652331600000 | 7692.50515760873 |
1652418000000 | 7827.28949763085 |
1652677200000 | 7859.42180886378 |
1652763600000 | 8065.49072940537 |
1652850000000 | 8058.43566783831 |
1652936400000 | 7974.93849029746 |
1653022800000 | 8126.91226154175 |
1653282000000 | 8163.86163007186 |
1653368400000 | 8013.00501133456 |
1653454800000 | 8044.83393070256 |
1653541200000 | 8094.65640387889 |
1653627600000 | 8276.81693788867 |
1653886800000 | 8401.02238561342 |
1653973200000 | 8520.66338025033 |
1654059600000 | 8462.57260707272 |
1654146000000 | 8434.10270384193 |
1654232400000 | 8415.29762768327 |
1654491600000 | 8484.18536939388 |
1654578000000 | 8408.46778939131 |
1654664400000 | 8503.85660977213 |
1654750800000 | 8391.65064509229 |
1654837200000 | 8293.56903581619 |
1655096400000 | 8006.15874066175 |
1655182800000 | 8038.63266007415 |
1655269200000 | 8035.60493940743 |
1655355600000 | 7948.17884374202 |
1655442000000 | 7850.15410033614 |
1655701200000 | 7798.05031867869 |
1655787600000 | 7920.40262562361 |
1655874000000 | 7740.69955494281 |
1655960400000 | 7754.21655003505 |
1656046800000 | 7863.2075883983 |
1656306000000 | 8044.31835103902 |
1656392400000 | 8090.94712533835 |
1656478800000 | 7955.75376848971 |
1656565200000 | 7856.86731983343 |
1656651600000 | 7781.73072672425 |
1656910800000 | 7798.65647690443 |
1656997200000 | 7767.64335727283 |
1657083600000 | 7683.61971566995 |
1657170000000 | 7803.38381697694 |
1657256400000 | 7867.71509153649 |
1657515600000 | 7699.00315041889 |
1657602000000 | 7567.34273624855 |
1657688400000 | 7586.5265339043 |
1657774800000 | 7527.90692832089 |
1657861200000 | 7529.83631415925 |
1658120400000 | 7687.54834237567 |
1658206800000 | 7666.43948201278 |
1658293200000 | 7713.76767395732 |
1658379600000 | 7750.74048876385 |
1658466000000 | 7756.49501691649 |
1658725200000 | 7753.39499315577 |
1658811600000 | 7810.4312583746 |
1658898000000 | 7828.74034701715 |
1658984400000 | 7895.28993887843 |
1659070800000 | 7851.22906480617 |
1659330000000 | 7841.27776430073 |
1659416400000 | 7727.35019847428 |
1659502800000 | 7745.58023979531 |
1659589200000 | 7823.42681661522 |
1659675600000 | 7903.83990227605 |
1659934800000 | 7904.55708918196 |
1660021200000 | 7898.30988654213 |
1660107600000 | 7864.98464117547 |
1660194000000 | 7980.68575943529 |
1660280400000 | 8059.37849399306 |
1660539600000 | 8031.10283481276 |
1660626000000 | 8026.98530697356 |
1660712400000 | 8026.1037138507 |
1660798800000 | 7964.83656128152 |
1660885200000 | 7893.15402027091 |
1661144400000 | 7830.63604988251 |
1661230800000 | 7836.37107460244 |
1661317200000 | 7794.74539600585 |
1661403600000 | 7961.96949182478 |
1661490000000 | 7984.30157433291 |
1661749200000 | 7871.97374752377 |
1661835600000 | 7827.02948300163 |
1661922000000 | 7812.10937188394 |
1662008400000 | 7699.22060756411 |
1662094800000 | 7660.3780853672 |
1662354000000 | 7627.950243093 |
1662440400000 | 7590.49071239809 |
1662526800000 | 7526.91272002351 |
1662613200000 | 7533.99747824652 |
1662699600000 | 7676.65634157055 |
1662958800000 | 7748.6360430459 |
1663045200000 | 7737.13776892084 |
1663131600000 | 7578.78731414526 |
1663218000000 | 7560.85441923699 |
1663304400000 | 7469.3689270217 |
1663563600000 | 7432.45176322484 |
1663650000000 | 7486.27325847018 |
1663736400000 | 7379.54682024348 |
1663822800000 | 7307.43170447138 |
1663909200000 | 7168.4092649084 |
1664168400000 | 7029.0114133936 |
1664254800000 | 7045.78762715058 |
1664341200000 | 6925.59403161943 |
1664427600000 | 6908.0443507986 |
1664514000000 | 6946.51577005712 |
1664773200000 | 7000.58118033405 |
1664859600000 | 7124.02748999199 |
1664946000000 | 7333.78323597069 |
1665032400000 | 7341.37616857399 |
1665118800000 | 7239.60238340311 |
1665378000000 | 7145.28557423774 |
1665464400000 | 6978.0535751187 |
1665550800000 | 6970.36598980792 |
1665637200000 | 6907.95709007765 |
1665723600000 | 6942.66274660743 |
1665982800000 | 6955.96810192865 |
1666069200000 | 7067.17046852465 |
1666155600000 | 6966.97386017438 |
1666242000000 | 6955.39289973742 |
1666328400000 | 6990.67115551553 |
1666587600000 | 6782.35379066372 |
1666674000000 | 6796.11834690889 |
1666760400000 | 6827.36854767533 |
1666846800000 | 6867.77625773656 |
1666933200000 | 6719.7349651603 |
1667192400000 | 6685.48461413874 |
1667278800000 | 6846.98331889086 |
1667365200000 | 6890.90179403125 |
1667451600000 | 6760.98167491254 |
1667538000000 | 6962.18275672557 |
1667800800000 | 7058.49274340785 |
1667887200000 | 7080.04437038246 |
1667973600000 | 7086.71243251368 |
1668060000000 | 6972.254961 |
1668146400000 | 7363.998674 |
1668405600000 | 7418.60692950958 |
1668492000000 | 7595.33140297886 |
1668578400000 | 7553.33546162788 |
1668664800000 | 7436.90136242106 |
1668751200000 | 7457.54974848001 |
1669010400000 | 7361.78690885013 |
1669096800000 | 7344.43830505834 |
1669183200000 | 7394.09897573488 |
1669269600000 | 7505.43347614081 |
1669356000000 | 7479.06345437875 |
1669615200000 | 7360.46546019734 |
1669701600000 | 7584.85912315866 |
1669788000000 | 7745.11210968793 |
1669874400000 | 7768.59033224899 |
1669960800000 | 7729.8095310839 |
1670220000000 | 7832.11489735019 |
1670306400000 | 7735.76863933403 |
1670392800000 | 7584.11014780076 |
1670479200000 | 7668.63609581778 |
1670565600000 | 7748.2180004922 |
1670824800000 | 7595.95094595586 |
1670911200000 | 7616.24094630076 |
1670997600000 | 7662.69799542373 |
1671084000000 | 7566.94598062168 |
1671170400000 | 7554.57284280529 |
1671429600000 | 7545.43961049596 |
1671516000000 | 7532.12653022066 |
1671602400000 | 7568.14034506277 |
1671688800000 | 7664.40563821456 |
1671775200000 | 7636.91742213925 |
1672034400000 | 7637.80605192996 |
1672120800000 | 7633.4620281725 |
1672207200000 | 7678.85317018201 |
1672293600000 | 7624.04228800978 |
1672380000000 | 7635.06429836086 |
1672639200000 | 7619.13014932943 |
1672725600000 | 7662.34077693718 |
1672812000000 | 7805.52874484855 |
1672898400000 | 7868.47482480736 |
1672984800000 | 7935.11401405569 |
1673244000000 | 8135.56471715932 |
1673330400000 | 8151.21136498969 |
1673416800000 | 8206.70859292149 |
1673503200000 | 8263.03253841986 |
1673589600000 | 8341.4742605243 |
1673848800000 | 8329.61946851169 |
1673935200000 | 8308.62881749298 |
1674021600000 | 8330.99001183153 |
1674108000000 | 8311.88689746779 |
1674194400000 | 8406.54879314425 |
1674453600000 | 8445.59329571372 |
1674540000000 | 8452.85758893069 |
1674626400000 | 8502.85741223099 |
1674712800000 | 8599.79479880557 |
1674799200000 | 8572.5891215973 |
1675058400000 | 8506.62307389698 |
1675144800000 | 8401.61543801479 |
1675231200000 | 8498.98332673779 |
1675317600000 | 8516.1887886528 |
1675404000000 | 8404.15179904107 |
1675663200000 | 8198.58274649527 |
1675749600000 | 8210.86002672242 |
1675836000000 | 8269.52956502291 |
1675922400000 | 8296.40225194802 |
1676008800000 | 8209.68784660931 |
1676268000000 | 8210.7430592784 |
1676354400000 | 8234.09049617885 |
1676440800000 | 8129.33307581996 |
1676527200000 | 8171.95201405866 |
1676613600000 | 8086.05606798493 |
1676872800000 | 8136.14035819601 |
1676959200000 | 8057.71188192377 |
1677045600000 | 7945.27383950062 |
1677132000000 | 8028.06942840469 |
1677218400000 | 7853.44068519353 |
1677477600000 | 7806.27936636433 |
1677564000000 | 7745.60766134592 |
1677650400000 | 7933.57736058378 |
1677736800000 | 7902.6411937367 |
1677823200000 | 7952.61860108148 |
1678082400000 | 8004.248337 |
1678168800000 | 7967.41256025276 |
1678255200000 | 7883.41995959228 |
1678341600000 | 7813.40221249669 |
1678428000000 | 7679.9720506116 |
1678683600000 | 7720.25549468386 |
1678770000000 | 7585.81062482918 |
1678856400000 | 7599.02615224655 |
1678942800000 | 7557.97724316244 |
1679029200000 | 7664.67973682645 |
1679288400000 | 7587.96152285501 |
1679374800000 | 7656.48763904355 |
1679461200000 | 7739.12119842815 |
1679547600000 | 7841.18358381558 |
1679634000000 | 7805.60502792418 |
1679893200000 | 7753.31137005617 |
1679979600000 | 7819.05145540858 |
1680066000000 | 7914.66437966497 |
1680152400000 | 7974.31791973987 |
1680238800000 | 8013.37512092978 |
1680498000000 | 8006.84235831574 |
1680584400000 | 7975.60740960541 |
1680670800000 | 7969.69604839328 |
1680757200000 | 7941.11455755958 |
1680843600000 | 7980.2844028099 |
1681102800000 | 8003.32486692123 |
1681189200000 | 8117.84005219855 |
1681275600000 | 8103.95551486078 |
1681362000000 | 8087.30297457332 |
1681448400000 | 8115.61607372756 |
1681707600000 | 8164.10881114317 |
1681794000000 | 8145.2896611202 |
1681880400000 | 8039.39146536793 |
1681966800000 | 8044.81620778213 |
1682053200000 | 7985.55961631208 |
1682312400000 | 7956.03979869618 |
1682398800000 | 7860.33229541861 |
1682485200000 | 7866.5413516534 |
1682571600000 | 7922.03803944806 |
1682658000000 | 7980.97712856506 |
1682917200000 | 7985.07993276556 |
1683003600000 | 7917.97748210522 |
1683090000000 | 7877.91220028245 |
1683176400000 | 7952.05025716762 |
1683262800000 | 8033.79430286961 |
1683522000000 | 8121.34472847123 |
1683608400000 | 8059.77998071979 |
1683694800000 | 8030.66606923778 |
1683781200000 | 8006.65057812381 |
1683867600000 | 7988.32255585377 |
1684126800000 | 8023.32452414591 |
1684213200000 | 8047.42182267389 |
1684299600000 | 8003.60178927534 |
1684386000000 | 8084.46049866162 |
1684472400000 | 8074.57315868813 |
1684731600000 | 8107.67909624904 |
1684818000000 | 8047.16769641129 |
1684904400000 | 7978.60359908165 |
1684990800000 | 7933.87982177729 |
1685077200000 | 8022.48688230652 |
1685336400000 | 8020.75578697008 |
1685422800000 | 8000.01716213894 |
1685509200000 | 7889.90178682012 |
1685595600000 | 7934.44671862795 |
1685682000000 | 8130.87663431472 |
1685941200000 | 8152.26043174069 |
1686027600000 | 8197.45000677511 |
1686114000000 | 8265.88815802961 |
1686200400000 | 8269.74041191946 |
1686286800000 | 8376.43708419735 |
1686546000000 | 8378.91802324847 |
1686632400000 | 8473.89029552971 |
1686718800000 | 8511.18454798011 |
1686805200000 | 8582.3007955511 |
1686891600000 | 8628.02189753787 |
1687150800000 | 8601.59523968062 |
1687237200000 | 8525.86645717349 |
1687323600000 | 8482.72631210723 |
1687410000000 | 8459.67361400935 |
1687496400000 | 8372.83324891695 |
1687755600000 | 8361.05958784834 |
1687842000000 | 8416.63319301917 |
1687928400000 | 8394.62145093053 |
1688014800000 | 8362.74105404597 |
1688101200000 | 8365.94700129901 |
1688360400000 | 8519.37241772338 |
1688446800000 | 8548.95552729424 |
1688533200000 | 8474.62821621051 |
1688619600000 | 8330.24621185526 |
1688706000000 | 8305.32018850698 |
1688965200000 | 8308.92277983672 |
1689051600000 | 8416.10486339612 |
1689138000000 | 8501.54795834548 |
1689224400000 | 8637.25306994497 |
1689310800000 | 8701.6851289618 |
1689570000000 | 8693.82729567294 |
1689656400000 | 8644.70803664634 |
1689742800000 | 8630.98943291842 |
1689829200000 | 8593.78513318999 |
1689915600000 | 8578.93236932165 |
1690174800000 | 8574.25797013129 |
1690261200000 | 8740.38977143182 |
1690347600000 | 8751.21502363289 |
1690434000000 | 8768.83069076337 |
1690520400000 | 8809.12428939012 |
1690779600000 | 8857.91676711263 |
1690866000000 | 8820.31263719318 |
1690952400000 | 8634.68844020123 |
1691038800000 | 8581.4541253563 |
1691125200000 | 8604.35372064902 |
1691384400000 | 8600.58028005801 |
1691470800000 | 8480.30268375831 |
1691557200000 | 8528.35692742724 |
1691643600000 | 8535.37376852002 |
1691730000000 | 8455.82415273192 |
1691989200000 | 8334.83536057668 |
1692075600000 | 8292.90133706245 |
1692162000000 | 8253.23651540595 |
1692248400000 | 8226.01532077159 |
1692334800000 | 8143.1995769595 |
1692594000000 | 8097.50510557952 |
1692680400000 | 8169.87737718905 |
1692766800000 | 8245.12121676987 |
1692853200000 | 8318.70163457589 |
1692939600000 | 8218.46312400072 |
1693198800000 | 8281.31305668415 |
1693285200000 | 8371.73781667499 |
1693371600000 | 8389.87989920607 |
1693458000000 | 8308.81997943433 |
1693544400000 | 8374.2943546699 |
1693803600000 | 8470.92740039706 |
1693890000000 | 8397.69782944517 |
1693976400000 | 8360.20040148827 |
1694062800000 | 8314.92189414087 |
1694149200000 | 8314.20560786156 |
1694408400000 | 8337.66412914203 |
1694494800000 | 8349.10922357814 |
1694581200000 | 8338.31825488336 |
1694667600000 | 8427.85308987342 |
1694754000000 | 8439.07347536986 |
1695013200000 | 8349.50786870997 |
1695099600000 | 8351.97386911427 |
1695186000000 | 8333.54992116732 |
1695272400000 | 8206.19942596203 |
1695358800000 | 8268.95662333624 |
1695618000000 | 8208.86894792992 |
1695704400000 | 8104.52919849787 |
1695790800000 | 8121.30670321332 |
1695877200000 | 8091.56354828625 |
1695963600000 | 8172.10839315484 |
1696222800000 | 8140.54211192994 |
1696309200000 | 7989.79582148317 |
1696395600000 | 7920.46747899711 |
1696482000000 | 7946.14984645017 |
1696568400000 | 8007.60362062426 |
1696827600000 | 8011.44154040844 |
1696914000000 | 8110.12541026835 |
1697000400000 | 8205.37255095982 |
1697086800000 | 8247.26190380827 |
1697173200000 | 8169.9044647217 |
1697432400000 | 8147.1474472365 |
1697518800000 | 8198.64129776049 |
1697605200000 | 8151.47736447848 |
1697691600000 | 8045.41660495516 |
1697778000000 | 8006.19903429311 |
1698037200000 | 7921.6730601232 |
1698123600000 | 7940.02333901945 |
1698210000000 | 7950.61143762911 |
1698296400000 | 7887.05226000927 |
1698382800000 | 7967.032951508 |
1698642000000 | 7954.12573532781 |
1698728400000 | 7897.47914555886 |
1698814800000 | 7926.32553667082 |
1698901200000 | 8063.5600068912 |
1698987600000 | 8200.86030782912 |
1699250400000 | 8321.81183985189 |
1699336800000 | 8238.66159787009 |
1699423200000 | 8189.4224871221 |
1699509600000 | 8183.83959411901 |
1699596000000 | 8133.77319389607 |
1699855200000 | 8185.25889354818 |
1699941600000 | 8261.33559078001 |
1700028000000 | 8462.27825878747 |
1700114400000 | 8449.32523399957 |
1700200800000 | 8402.32558737233 |
1700460000000 | 8480.35242867434 |
1700546400000 | 8509.87429194161 |
1700632800000 | 8480.46763286894 |
1700719200000 | 8509.42326800088 |
1700805600000 | 8441.43336411381 |
1701064800000 | 8405.21754825187 |
1701151200000 | 8464.08302128449 |
1701237600000 | 8429.7403566477 |
1701324000000 | 8445.12609357741 |
1701410400000 | 8427.1900634758 |
1701669600000 | 8379.38917365536 |
1701756000000 | 8293.17696143441 |
1701842400000 | 8314.40590943086 |
1701928800000 | 8277.61196543451 |
1702015200000 | 8334.334595697 |
1702274400000 | 8295.92232230908 |
1702360800000 | 8320.15617435199 |
1702447200000 | 8304.55849910462 |
1702533600000 | 8492.77341732271 |
1702620000000 | 8572.14068278855 |
1702879200000 | 8542.69851728886 |
1702965600000 | 8547.7303695925 |
1703052000000 | 8552.465999354 |
1703138400000 | 8575.7946754214 |
1703224800000 | 8559.56525478935 |
1703484000000 | 8565.96939086705 |
1703570400000 | 8606.24678120275 |
1703656800000 | 8721.97371731115 |
1703743200000 | 8825.90797732082 |
1703829600000 | 8825.75169406074 |
1704088800000 | 8834.45511880314 |
1704175200000 | 8752.1645177194 |
1704261600000 | 8634.62477468768 |
1704348000000 | 8645.98634167033 |
1704434400000 | 8623.87055015245 |
1704693600000 | 8577.46125740776 |
1704780000000 | 8518.98939920947 |
1704866400000 | 8479.16095737161 |
1704952800000 | 8523.39390854156 |
1705039200000 | 8552.45881021152 |
1705298400000 | 8521.83869650487 |
1705384800000 | 8356.59707715077 |
1705471200000 | 8154.80561205877 |
1705557600000 | 8205.62494987353 |
1705644000000 | 8288.70870763732 |
1705903200000 | 8244.02008588748 |
1705989600000 | 8309.68840619089 |
1706076000000 | 8428.7587455316 |
1706162400000 | 8519.31519771628 |
1706248800000 | 8501.0474760096 |
1706508000000 | 8559.45201411435 |
1706594400000 | 8478.08331490002 |
1706680800000 | 8411.58069955471 |
1706767200000 | 8483.26793685728 |
1706853600000 | 8490.07470930226 |
1707112800000 | 8466.08222234585 |
1707199200000 | 8637.63999669821 |
1707285600000 | 8633.94457151333 |
1707372000000 | 8547.42564175365 |
1707458400000 | 8525.8968012584 |
1707717600000 | 8528.02622483227 |
1707804000000 | 8534.1267583427 |
1707890400000 | 8563.31336475738 |
1707976800000 | 8660.91464340212 |
1708063200000 | 8748.52032940073 |
1708322400000 | 8730.27159624215 |
1708408800000 | 8764.67870166562 |
1708495200000 | 8795.1238695637 |
1708581600000 | 8893.70534629216 |
1708668000000 | 8880.59055263811 |
1708927200000 | 8856.48540325341 |
1709013600000 | 8909.29927037885 |
1709100000000 | 8826.87746980583 |
1709186400000 | 8820.48279465652 |
1709272800000 | 8847.33687382012 |
1709532000000 | 8888.88434011781 |
1709618400000 | 8789.44967235874 |
1709704800000 | 8887.9564568137 |
1709791200000 | 8921.27601400455 |
1709877600000 | 8955.90849204642 |
1710133200000 | 8944.67448110428 |
1710219600000 | 9072.02192743537 |
1710306000000 | 9066.06047793625 |
1710392400000 | 9055.40206928788 |
1710478800000 | 8915.06443040422 |
1710738000000 | 8942.46879878977 |
1710824400000 | 8855.71254787879 |
1710910800000 | 8900.42362815332 |
1710997200000 | 9031.02552671194 |
1711083600000 | 8928.49826501312 |
1711342800000 | 8900.50602543759 |
1711429200000 | 8934.3910364329 |
1711515600000 | 8897.78676021972 |
1711602000000 | 8933.85607969651 |
1711688400000 | 8961.45275099865 |
1711947600000 | 8930.60874512455 |
1712034000000 | 9016.04282908803 |
1712120400000 | 8945.11540555176 |
1712206800000 | 9008.70938864449 |
1712293200000 | 8967.25947680798 |
1712552400000 | 9029.12386746044 |
1712638800000 | 9104.13499324515 |
1712725200000 | 9134.20999094763 |
1712811600000 | 9110.20719468248 |
1712898000000 | 8974.79103879301 |
1713157200000 | 8871.0197380088 |
1713243600000 | 8684.32930674497 |
1713330000000 | 8715.1131301883 |
1713416400000 | 8762.42514155955 |
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 Broad Quality Index-TR | 8762.43 | 0.54 | -2.22 | -2.22 | -0.72 |
Price Return | |||||
Invesco Emerging Markets + Korea Large Cap Broad Quality Index-PR | 4465.33 | 0.54 | -2.32 | -2.32 | -1.31 |
Net Total Return | |||||
Invesco Emerging Markets + Korea Large Cap Broad Quality Index-NR | 8140.17 | 0.54 | -2.23 | -2.23 | -0.78 |
1 yr (%) | 3 yr (%) | 5 yr (%) | 10 yr (%) | |
---|---|---|---|---|
Total Return | ||||
Invesco Emerging Markets + Korea Large Cap Broad Quality Index-TR | 7.58 | -4.31 | 2.88 | 4.45 |
Price Return | ||||
Invesco Emerging Markets + Korea Large Cap Broad Quality Index-PR | 2.85 | -8.64 | -1.31 | 0.90 |
Net Total Return | ||||
Invesco Emerging Markets + Korea Large Cap Broad Quality Index-NR | 7.18 | -4.66 | 2.50 | 4.09 |
Constituent | Weight (%) | Sector |
---|---|---|
Taiwan Semiconductor | 10.66 | Technology |
Samsung Electronics | 5.25 | Technology |
Petroleo Brasileiro Pfc | 4.67 | Energy |
Alibaba | 4.53 | Technology |
ICICI Bank ADR | 4.52 | Financials |
HDFC Bank ADR | 2.92 | Financials |
Vale | 2.48 | Basic Materials |
SK Hynix | 2.38 | Technology |
China Construction Bank 'H' | 2.00 | Financials |
BYD | 1.98 | Cons Cyclicals |
Number of Constituents: 210 | |
---|---|
Constituent Market Cap (USD millions) | |
Max Market Cap | 623,182 |
Min Market Cap | 2,139 |
Mean Market Cap | 28,478 |
Median Market Cap | 11,490 |
Holdings | % of total net assets |
---|---|
Technology | 37.11518 |
Financials | 27.101581 |
Cons Cyclicals | 10.013724 |
Energy | 7.848471 |
Basic Materials | 5.371699 |
Industrials | 4.217271 |
Cons Non-Cyclicals | 2.726786 |
Real Estate | 2.209564 |
Healthcare | 2.017808 |
Utilities | 1.282331 |
Telecomm | 0.095586 |
Region | % of total assets |
---|---|
Emerging Asia | 67.261 |
Emerging Americas | 13.432 |
Developed Asia | 11.844 |
Middle East & Africa | 6.533 |
Emerging Europe | 0.93 |