The Invesco Emerging Markets + Korea Large Cap Broad Value Index (“the Index”) is a broad-based benchmark that employs a factor-based approach to provide exposure to attractively valued large capitalization emerging market and Korean equities.
1041314400000 | 1000 |
1041400800000 | 1000 |
1041487200000 | 1007.905379 |
1041573600000 | 1026.297033 |
1041660000000 | 1026.297033 |
1041746400000 | 1026.297033 |
1041832800000 | 1042.923385 |
1041919200000 | 1036.869452 |
1042005600000 | 1043.108629 |
1042092000000 | 1039.930901 |
1042178400000 | 1043.729208 |
1042264800000 | 1043.729208 |
1042351200000 | 1043.729208 |
1042437600000 | 1062.96855 |
1042524000000 | 1070.231618 |
1042610400000 | 1073.725992 |
1042696800000 | 1060.434646 |
1042783200000 | 1048.247176 |
1042869600000 | 1048.247176 |
1042956000000 | 1048.247176 |
1043042400000 | 1044.541156 |
1043128800000 | 1034.858386 |
1043215200000 | 1030.451145 |
1043301600000 | 1042.719701 |
1043388000000 | 1030.045308 |
1043474400000 | 1030.045308 |
1043560800000 | 1030.045308 |
1043647200000 | 1010.237711 |
1043733600000 | 1014.745327 |
1043820000000 | 1015.674909 |
1043906400000 | 1018.945666 |
1043992800000 | 1025.149355 |
1044079200000 | 1025.149355 |
1044165600000 | 1025.149355 |
1044252000000 | 1026.340818 |
1044338400000 | 1026.778977 |
1044424800000 | 1025.765585 |
1044511200000 | 1009.830645 |
1044597600000 | 1000.713908 |
1044684000000 | 1000.713908 |
1044770400000 | 1000.713908 |
1044856800000 | 998.9017417 |
1044943200000 | 993.0636747 |
1045029600000 | 996.1457524 |
1045116000000 | 981.1552132 |
1045202400000 | 980.0227703 |
1045288800000 | 980.0227703 |
1045375200000 | 980.0227703 |
1045461600000 | 1003.010238 |
1045548000000 | 1005.699735 |
1045634400000 | 993.9084363 |
1045720800000 | 995.1343528 |
1045807200000 | 994.9636212 |
1045893600000 | 994.9636212 |
1045980000000 | 994.9636212 |
1046066400000 | 1000.409116 |
1046152800000 | 980.1944078 |
1046239200000 | 975.2142049 |
1046325600000 | 968.4133578 |
1046412000000 | 965.3596805 |
1046498400000 | 965.3596805 |
1046584800000 | 965.3596805 |
1046671200000 | 975.8514031 |
1046757600000 | 964.5822165 |
1046844000000 | 949.4073292 |
1046930400000 | 944.2986827 |
1047016800000 | 935.2973273 |
1047103200000 | 935.2973273 |
1047189600000 | 935.2973273 |
1047276000000 | 922.7555577 |
1047362400000 | 912.7353927 |
1047448800000 | 912.2580078 |
1047535200000 | 916.7706267 |
1047621600000 | 925.8329784 |
1047708000000 | 925.8329784 |
1047794400000 | 925.8329784 |
1047880800000 | 905.0000595 |
1047967200000 | 933.3411006 |
1048053600000 | 932.821286 |
1048140000000 | 955.1107843 |
1048226400000 | 960.1923947 |
1048312800000 | 960.1923947 |
1048399200000 | 960.1923947 |
1048485600000 | 948.5188722 |
1048572000000 | 942.503295 |
1048658400000 | 943.565259 |
1048744800000 | 943.1972031 |
1048831200000 | 938.9999444 |
1048917600000 | 938.9999444 |
1049004000000 | 938.9999444 |
1049090400000 | 918.259165 |
1049176800000 | 924.6921019 |
1049263200000 | 931.6295521 |
1049349600000 | 938.9856049 |
1049436000000 | 958.4238715 |
1049522400000 | 958.4238715 |
1049608800000 | 958.4238715 |
1049691600000 | 984.4679494 |
1049778000000 | 981.0662764 |
1049864400000 | 975.4961287 |
1049950800000 | 982.7372921 |
1050037200000 | 991.9845418 |
1050123600000 | 991.9845418 |
1050210000000 | 991.9845418 |
1050296400000 | 997.0866724 |
1050382800000 | 1013.129106 |
1050469200000 | 1028.659036 |
1050555600000 | 1030.916495 |
1050642000000 | 1036.666247 |
1050728400000 | 1036.666247 |
1050814800000 | 1036.666247 |
1050901200000 | 1033.351259 |
1050987600000 | 1016.079505 |
1051074000000 | 1017.814453 |
1051160400000 | 1000.468574 |
1051246800000 | 979.3404723 |
1051333200000 | 979.3404723 |
1051419600000 | 979.3404723 |
1051506000000 | 982.3186377 |
1051592400000 | 1009.826993 |
1051678800000 | 1009.273291 |
1051765200000 | 1009.107767 |
1051851600000 | 1012.966127 |
1051938000000 | 1012.966127 |
1052024400000 | 1012.966127 |
1052110800000 | 1022.972522 |
1052197200000 | 1027.016521 |
1052283600000 | 1045.96721 |
1052370000000 | 1037.737456 |
1052456400000 | 1043.624189 |
1052542800000 | 1043.624189 |
1052629200000 | 1043.624189 |
1052715600000 | 1052.415431 |
1052802000000 | 1056.55244 |
1052888400000 | 1056.573234 |
1052974800000 | 1050.028419 |
1053061200000 | 1039.823798 |
1053147600000 | 1039.823798 |
1053234000000 | 1039.823798 |
1053320400000 | 1026.751919 |
1053406800000 | 1026.123062 |
1053493200000 | 1025.530104 |
1053579600000 | 1026.597361 |
1053666000000 | 1040.329773 |
1053752400000 | 1040.329773 |
1053838800000 | 1040.329773 |
1053925200000 | 1050.853346 |
1054011600000 | 1045.667413 |
1054098000000 | 1057.176293 |
1054184400000 | 1067.004898 |
1054270800000 | 1068.495113 |
1054357200000 | 1068.495113 |
1054443600000 | 1068.495113 |
1054530000000 | 1091.253511 |
1054616400000 | 1088.20862 |
1054702800000 | 1100.89123 |
1054789200000 | 1110.870701 |
1054875600000 | 1117.602152 |
1054962000000 | 1117.602152 |
1055048400000 | 1117.602152 |
1055134800000 | 1133.146016 |
1055221200000 | 1131.770048 |
1055307600000 | 1132.795644 |
1055394000000 | 1146.476079 |
1055480400000 | 1155.283692 |
1055566800000 | 1155.283692 |
1055653200000 | 1155.283692 |
1055739600000 | 1160.36184 |
1055826000000 | 1178.822131 |
1055912400000 | 1178.019987 |
1055998800000 | 1178.335789 |
1056085200000 | 1173.335361 |
1056171600000 | 1173.335361 |
1056258000000 | 1173.335361 |
1056344400000 | 1159.336033 |
1056430800000 | 1155.934606 |
1056517200000 | 1170.34839 |
1056603600000 | 1172.559317 |
1056690000000 | 1172.652903 |
1056776400000 | 1172.652903 |
1056862800000 | 1172.652903 |
1056949200000 | 1167.67643 |
1057035600000 | 1188.21468 |
1057122000000 | 1209.367546 |
1057208400000 | 1216.317668 |
1057294800000 | 1227.813802 |
1057381200000 | 1227.813802 |
1057467600000 | 1227.813802 |
1057554000000 | 1248.454511 |
1057640400000 | 1256.963678 |
1057726800000 | 1252.134381 |
1057813200000 | 1240.524911 |
1057899600000 | 1244.299004 |
1057986000000 | 1244.299004 |
1058072400000 | 1244.299004 |
1058158800000 | 1269.668544 |
1058245200000 | 1263.266409 |
1058331600000 | 1272.208634 |
1058418000000 | 1254.630064 |
1058504400000 | 1245.222833 |
1058590800000 | 1245.222833 |
1058677200000 | 1245.222833 |
1058763600000 | 1238.371261 |
1058850000000 | 1251.586439 |
1058936400000 | 1257.103549 |
1059022800000 | 1276.064639 |
1059109200000 | 1282.938831 |
1059195600000 | 1282.938831 |
1059282000000 | 1282.938831 |
1059368400000 | 1293.594451 |
1059454800000 | 1289.832953 |
1059541200000 | 1281.895693 |
1059627600000 | 1281.197658 |
1059714000000 | 1289.361949 |
1059800400000 | 1289.361949 |
1059886800000 | 1289.361949 |
1059973200000 | 1281.245758 |
1060059600000 | 1269.984434 |
1060146000000 | 1255.535802 |
1060232400000 | 1263.752994 |
1060318800000 | 1267.846238 |
1060405200000 | 1267.846238 |
1060491600000 | 1267.846238 |
1060578000000 | 1270.482704 |
1060664400000 | 1271.039389 |
1060750800000 | 1292.661183 |
1060837200000 | 1305.443952 |
1060923600000 | 1308.982458 |
1061010000000 | 1308.982458 |
1061096400000 | 1308.982458 |
1061182800000 | 1309.537783 |
1061269200000 | 1311.058078 |
1061355600000 | 1316.962743 |
1061442000000 | 1340.623231 |
1061528400000 | 1350.261823 |
1061614800000 | 1350.261823 |
1061701200000 | 1350.261823 |
1061787600000 | 1349.761079 |
1061874000000 | 1334.484436 |
1061960400000 | 1336.782949 |
1062046800000 | 1328.389901 |
1062133200000 | 1344.530571 |
1062219600000 | 1344.530571 |
1062306000000 | 1344.530571 |
1062392400000 | 1350.669948 |
1062478800000 | 1351.553961 |
1062565200000 | 1360.188163 |
1062651600000 | 1360.406114 |
1062738000000 | 1364.453463 |
1062824400000 | 1364.453463 |
1062910800000 | 1364.453463 |
1062997200000 | 1371.494344 |
1063083600000 | 1369.608744 |
1063170000000 | 1368.128679 |
1063256400000 | 1370.405019 |
1063342800000 | 1371.672762 |
1063429200000 | 1371.672762 |
1063515600000 | 1371.672762 |
1063602000000 | 1352.07619 |
1063688400000 | 1359.522349 |
1063774800000 | 1362.170777 |
1063861200000 | 1360.392417 |
1063947600000 | 1358.2914 |
1064034000000 | 1358.2914 |
1064120400000 | 1358.2914 |
1064206800000 | 1335.738969 |
1064293200000 | 1341.713018 |
1064379600000 | 1348.011362 |
1064466000000 | 1333.363124 |
1064552400000 | 1322.745092 |
1064638800000 | 1322.745092 |
1064725200000 | 1322.745092 |
1064811600000 | 1326.616344 |
1064898000000 | 1329.714328 |
1064984400000 | 1342.108962 |
1065070800000 | 1361.444671 |
1065157200000 | 1369.684102 |
1065243600000 | 1369.684102 |
1065330000000 | 1369.684102 |
1065416400000 | 1378.843385 |
1065502800000 | 1383.302114 |
1065589200000 | 1385.998305 |
1065675600000 | 1402.880455 |
1065762000000 | 1420.267168 |
1065848400000 | 1420.267168 |
1065934800000 | 1420.267168 |
1066021200000 | 1425.084925 |
1066107600000 | 1419.198967 |
1066194000000 | 1415.601513 |
1066280400000 | 1427.833836 |
1066366800000 | 1420.233999 |
1066453200000 | 1420.233999 |
1066539600000 | 1420.233999 |
1066626000000 | 1424.765519 |
1066712400000 | 1422.184203 |
1066798800000 | 1419.96543 |
1066885200000 | 1392.625133 |
1066971600000 | 1387.383393 |
1067058000000 | 1387.383393 |
1067144400000 | 1387.383393 |
1067234400000 | 1394.81819 |
1067320800000 | 1412.494067 |
1067407200000 | 1414.432427 |
1067493600000 | 1422.951181 |
1067580000000 | 1411.360074 |
1067666400000 | 1411.360074 |
1067752800000 | 1411.360074 |
1067839200000 | 1428.705967 |
1067925600000 | 1438.92333 |
1068012000000 | 1440.408388 |
1068098400000 | 1423.49551 |
1068184800000 | 1436.313785 |
1068271200000 | 1436.313785 |
1068357600000 | 1436.313785 |
1068444000000 | 1432.552826 |
1068530400000 | 1422.20867 |
1068616800000 | 1432.086566 |
1068703200000 | 1448.250013 |
1068789600000 | 1449.780937 |
1068876000000 | 1449.780937 |
1068962400000 | 1449.780937 |
1069048800000 | 1425.968319 |
1069135200000 | 1428.802482 |
1069221600000 | 1406.345801 |
1069308000000 | 1392.027181 |
1069394400000 | 1398.594429 |
1069480800000 | 1398.594429 |
1069567200000 | 1398.594429 |
1069653600000 | 1386.233061 |
1069740000000 | 1398.558429 |
1069826400000 | 1408.221105 |
1069912800000 | 1402.721208 |
1069999200000 | 1419.363446 |
1070085600000 | 1419.363446 |
1070172000000 | 1419.363446 |
1070258400000 | 1443.372923 |
1070344800000 | 1446.935954 |
1070431200000 | 1448.078177 |
1070517600000 | 1443.338515 |
1070604000000 | 1436.338145 |
1070690400000 | 1436.338145 |
1070776800000 | 1436.338145 |
1070863200000 | 1432.66195 |
1070949600000 | 1444.031893 |
1071036000000 | 1444.983378 |
1071122400000 | 1452.627619 |
1071208800000 | 1460.55273 |
1071295200000 | 1460.55273 |
1071381600000 | 1460.55273 |
1071468000000 | 1470.506141 |
1071554400000 | 1458.580812 |
1071640800000 | 1445.922558 |
1071727200000 | 1461.636637 |
1071813600000 | 1463.689667 |
1071900000000 | 1463.689667 |
1071986400000 | 1463.689667 |
1072072800000 | 1471.011139 |
1072159200000 | 1471.706765 |
1072245600000 | 1476.248698 |
1072332000000 | 1474.873829 |
1072418400000 | 1476.346912 |
1072504800000 | 1476.346912 |
1072591200000 | 1476.346912 |
1072677600000 | 1495.740297 |
1072764000000 | 1513.164748 |
1072850400000 | 1516.686014 |
1072936800000 | 1516.812863 |
1073023200000 | 1550.346684 |
1073109600000 | 1550.346684 |
1073196000000 | 1550.346684 |
1073282400000 | 1587.080484 |
1073368800000 | 1589.218317 |
1073455200000 | 1584.924067 |
1073541600000 | 1593.889831 |
1073628000000 | 1609.239459 |
1073714400000 | 1609.239459 |
1073800800000 | 1609.239459 |
1073887200000 | 1616.061225 |
1073973600000 | 1611.010203 |
1074060000000 | 1607.990343 |
1074146400000 | 1592.229504 |
1074232800000 | 1586.114979 |
1074319200000 | 1586.114979 |
1074405600000 | 1586.114979 |
1074492000000 | 1595.695764 |
1074578400000 | 1603.325571 |
1074664800000 | 1604.128129 |
1074751200000 | 1606.89245 |
1074837600000 | 1614.487349 |
1074924000000 | 1614.487349 |
1075010400000 | 1614.487349 |
1075096800000 | 1617.6243 |
1075183200000 | 1625.557062 |
1075269600000 | 1619.447183 |
1075356000000 | 1584.804227 |
1075442400000 | 1577.901755 |
1075528800000 | 1577.901755 |
1075615200000 | 1577.901755 |
1075701600000 | 1579.515727 |
1075788000000 | 1572.218616 |
1075874400000 | 1564.56488 |
1075960800000 | 1562.001213 |
1076047200000 | 1583.562018 |
1076133600000 | 1583.562018 |
1076220000000 | 1583.562018 |
1076306400000 | 1599.625635 |
1076392800000 | 1601.69488 |
1076479200000 | 1619.471848 |
1076565600000 | 1633.172543 |
1076652000000 | 1641.460787 |
1076738400000 | 1641.460787 |
1076824800000 | 1641.460787 |
1076911200000 | 1639.382039 |
1076997600000 | 1649.807914 |
1077084000000 | 1654.477697 |
1077170400000 | 1647.417545 |
1077256800000 | 1637.682426 |
1077343200000 | 1637.682426 |
1077429600000 | 1637.682426 |
1077516000000 | 1634.082196 |
1077602400000 | 1624.288139 |
1077688800000 | 1632.738302 |
1077775200000 | 1640.709447 |
1077861600000 | 1651.608399 |
1077948000000 | 1651.608399 |
1078034400000 | 1651.608399 |
1078120800000 | 1680.534093 |
1078207200000 | 1685.584896 |
1078293600000 | 1669.438637 |
1078380000000 | 1684.194105 |
1078466400000 | 1691.011212 |
1078552800000 | 1691.011212 |
1078639200000 | 1691.011212 |
1078725600000 | 1685.641262 |
1078812000000 | 1681.898927 |
1078898400000 | 1651.127266 |
1078984800000 | 1628.566845 |
1079071200000 | 1617.412917 |
1079157600000 | 1617.412917 |
1079244000000 | 1617.412917 |
1079330400000 | 1600.129875 |
1079416800000 | 1607.573814 |
1079503200000 | 1626.856527 |
1079589600000 | 1645.335456 |
1079676000000 | 1648.478319 |
1079762400000 | 1648.478319 |
1079848800000 | 1648.478319 |
1079935200000 | 1601.403519 |
1080021600000 | 1593.854563 |
1080108000000 | 1596.880573 |
1080194400000 | 1593.481799 |
1080280800000 | 1602.148283 |
1080367200000 | 1602.148283 |
1080453600000 | 1602.148283 |
1080540000000 | 1637.404481 |
1080626400000 | 1642.014755 |
1080712800000 | 1654.931208 |
1080799200000 | 1663.907036 |
1080885600000 | 1673.106491 |
1080972000000 | 1673.106491 |
1081058400000 | 1673.106491 |
1081141200000 | 1681.844013 |
1081227600000 | 1684.399589 |
1081314000000 | 1691.428851 |
1081400400000 | 1697.158907 |
1081486800000 | 1689.368639 |
1081573200000 | 1689.368639 |
1081659600000 | 1689.368639 |
1081746000000 | 1706.614823 |
1081832400000 | 1698.502695 |
1081918800000 | 1681.710589 |
1082005200000 | 1669.033384 |
1082091600000 | 1665.337348 |
1082178000000 | 1665.337348 |
1082264400000 | 1665.337348 |
1082350800000 | 1669.750143 |
1082437200000 | 1669.504572 |
1082523600000 | 1659.609817 |
1082610000000 | 1649.265295 |
1082696400000 | 1660.213234 |
1082782800000 | 1660.213234 |
1082869200000 | 1660.213234 |
1082955600000 | 1641.905929 |
1083042000000 | 1630.636029 |
1083128400000 | 1604.299378 |
1083214800000 | 1562.847479 |
1083301200000 | 1535.72229 |
1083387600000 | 1535.72229 |
1083474000000 | 1535.72229 |
1083560400000 | 1530.0177 |
1083646800000 | 1551.792027 |
1083733200000 | 1535.387613 |
1083819600000 | 1514.495519 |
1083906000000 | 1503.898221 |
1083992400000 | 1503.898221 |
1084078800000 | 1503.898221 |
1084165200000 | 1434.168705 |
1084251600000 | 1446.216644 |
1084338000000 | 1467.932442 |
1084424400000 | 1449.390529 |
1084510800000 | 1426.639885 |
1084597200000 | 1426.639885 |
1084683600000 | 1426.639885 |
1084770000000 | 1382.642255 |
1084856400000 | 1401.904681 |
1084942800000 | 1456.149787 |
1085029200000 | 1433.818272 |
1085115600000 | 1457.862136 |
1085202000000 | 1457.862136 |
1085288400000 | 1457.862136 |
1085374800000 | 1465.119226 |
1085461200000 | 1463.895327 |
1085547600000 | 1469.511559 |
1085634000000 | 1495.070511 |
1085720400000 | 1504.932398 |
1085806800000 | 1504.932398 |
1085893200000 | 1504.932398 |
1085979600000 | 1490.932043 |
1086066000000 | 1494.768991 |
1086152400000 | 1487.874692 |
1086238800000 | 1454.130997 |
1086325200000 | 1465.404066 |
1086411600000 | 1465.404066 |
1086498000000 | 1465.404066 |
1086584400000 | 1511.062412 |
1086670800000 | 1510.684632 |
1086757200000 | 1497.413501 |
1086843600000 | 1483.559148 |
1086930000000 | 1460.012439 |
1087016400000 | 1460.012439 |
1087102800000 | 1460.012439 |
1087189200000 | 1437.460346 |
1087275600000 | 1457.172842 |
1087362000000 | 1457.682573 |
1087448400000 | 1470.719174 |
1087534800000 | 1459.366207 |
1087621200000 | 1459.366207 |
1087707600000 | 1459.366207 |
1087794000000 | 1467.694987 |
1087880400000 | 1461.852184 |
1087966800000 | 1472.308573 |
1088053200000 | 1499.410342 |
1088139600000 | 1511.400323 |
1088226000000 | 1511.400323 |
1088312400000 | 1511.400323 |
1088398800000 | 1502.307322 |
1088485200000 | 1506.909962 |
1088571600000 | 1525.363335 |
1088658000000 | 1528.904014 |
1088744400000 | 1522.749995 |
1088830800000 | 1522.749995 |
1088917200000 | 1522.749995 |
1089003600000 | 1518.461918 |
1089090000000 | 1524.453004 |
1089176400000 | 1527.166189 |
1089262800000 | 1509.071724 |
1089349200000 | 1519.915596 |
1089435600000 | 1519.915596 |
1089522000000 | 1519.915596 |
1089608400000 | 1528.117918 |
1089694800000 | 1523.650715 |
1089781200000 | 1513.732838 |
1089867600000 | 1507.39123 |
1089954000000 | 1519.511007 |
1090040400000 | 1519.511007 |
1090126800000 | 1519.511007 |
1090213200000 | 1527.124592 |
1090299600000 | 1515.249412 |
1090386000000 | 1520.502457 |
1090472400000 | 1508.438427 |
1090558800000 | 1498.86442 |
1090645200000 | 1498.86442 |
1090731600000 | 1498.86442 |
1090818000000 | 1488.665688 |
1090904400000 | 1494.569964 |
1090990800000 | 1501.2685 |
1091077200000 | 1494.326778 |
1091163600000 | 1504.972851 |
1091250000000 | 1504.972851 |
1091336400000 | 1504.972851 |
1091422800000 | 1497.682443 |
1091509200000 | 1502.103902 |
1091595600000 | 1502.881423 |
1091682000000 | 1511.222065 |
1091768400000 | 1498.331933 |
1091854800000 | 1498.331933 |
1091941200000 | 1498.331933 |
1092027600000 | 1503.77727 |
1092114000000 | 1508.858027 |
1092200400000 | 1497.761334 |
1092286800000 | 1499.473454 |
1092373200000 | 1498.064819 |
1092459600000 | 1498.064819 |
1092546000000 | 1498.064819 |
1092632400000 | 1501.458861 |
1092718800000 | 1508.769907 |
1092805200000 | 1519.408652 |
1092891600000 | 1539.946906 |
1092978000000 | 1542.175401 |
1093064400000 | 1542.175401 |
1093150800000 | 1542.175401 |
1093237200000 | 1538.721493 |
1093323600000 | 1542.150232 |
1093410000000 | 1552.858474 |
1093496400000 | 1563.012646 |
1093582800000 | 1562.900585 |
1093669200000 | 1562.900585 |
1093755600000 | 1562.900585 |
1093842000000 | 1568.864847 |
1093928400000 | 1574.31869 |
1094014800000 | 1595.303502 |
1094101200000 | 1600.413105 |
1094187600000 | 1594.473939 |
1094274000000 | 1594.473939 |
1094360400000 | 1594.473939 |
1094446800000 | 1601.764708 |
1094533200000 | 1608.195252 |
1094619600000 | 1606.32068 |
1094706000000 | 1603.415487 |
1094792400000 | 1616.088986 |
1094878800000 | 1616.088986 |
1094965200000 | 1616.088986 |
1095051600000 | 1631.820092 |
1095138000000 | 1639.856696 |
1095224400000 | 1638.09396 |
1095310800000 | 1651.677176 |
1095397200000 | 1652.80322 |
1095483600000 | 1652.80322 |
1095570000000 | 1652.80322 |
1095656400000 | 1661.549323 |
1095742800000 | 1669.319747 |
1095829200000 | 1652.087648 |
1095915600000 | 1650.502811 |
1096002000000 | 1644.261195 |
1096088400000 | 1644.261195 |
1096174800000 | 1644.261195 |
1096261200000 | 1632.191853 |
1096347600000 | 1635.243717 |
1096434000000 | 1638.906299 |
1096520400000 | 1648.799541 |
1096606800000 | 1680.026134 |
1096693200000 | 1680.026134 |
1096779600000 | 1680.026134 |
1096866000000 | 1719.283412 |
1096952400000 | 1728.929478 |
1097038800000 | 1726.686634 |
1097125200000 | 1731.826372 |
1097211600000 | 1731.284348 |
1097298000000 | 1731.284348 |
1097384400000 | 1731.284348 |
1097470800000 | 1719.05181 |
1097557200000 | 1694.528124 |
1097643600000 | 1680.016535 |
1097730000000 | 1666.884398 |
1097816400000 | 1672.533175 |
1097902800000 | 1672.533175 |
1097989200000 | 1672.533175 |
1098075600000 | 1675.716247 |
1098162000000 | 1684.493218 |
1098248400000 | 1662.474789 |
1098334800000 | 1669.762151 |
1098421200000 | 1675.388705 |
1098507600000 | 1675.388705 |
1098594000000 | 1675.388705 |
1098680400000 | 1656.392005 |
1098766800000 | 1667.418015 |
1098853200000 | 1680.940105 |
1098939600000 | 1702.529233 |
1099026000000 | 1709.635064 |
1099112400000 | 1709.635064 |
1099198800000 | 1709.635064 |
1099288800000 | 1712.940776 |
1099375200000 | 1729.292956 |
1099461600000 | 1755.28592 |
1099548000000 | 1764.073261 |
1099634400000 | 1781.641056 |
1099720800000 | 1781.641056 |
1099807200000 | 1781.641056 |
1099893600000 | 1781.322659 |
1099980000000 | 1786.670902 |
1100066400000 | 1793.232259 |
1100152800000 | 1789.591274 |
1100239200000 | 1814.593505 |
1100325600000 | 1814.593505 |
1100412000000 | 1814.593505 |
1100498400000 | 1827.782512 |
1100584800000 | 1819.899269 |
1100671200000 | 1854.328718 |
1100757600000 | 1855.041493 |
1100844000000 | 1845.945204 |
1100930400000 | 1845.945204 |
1101016800000 | 1845.945204 |
1101103200000 | 1833.080866 |
1101189600000 | 1844.245844 |
1101276000000 | 1870.63749 |
1101362400000 | 1877.48224 |
1101448800000 | 1879.205747 |
1101535200000 | 1879.205747 |
1101621600000 | 1879.205747 |
1101708000000 | 1894.785569 |
1101794400000 | 1908.09107 |
1101880800000 | 1913.174064 |
1101967200000 | 1930.574498 |
1102053600000 | 1926.220601 |
1102140000000 | 1926.220601 |
1102226400000 | 1926.220601 |
1102312800000 | 1931.559088 |
1102399200000 | 1917.091098 |
1102485600000 | 1892.454852 |
1102572000000 | 1882.723071 |
1102658400000 | 1866.856833 |
1102744800000 | 1866.856833 |
1102831200000 | 1866.856833 |
1102917600000 | 1882.521075 |
1103004000000 | 1895.027222 |
1103090400000 | 1918.261722 |
1103176800000 | 1924.074141 |
1103263200000 | 1921.444231 |
1103349600000 | 1921.444231 |
1103436000000 | 1921.444231 |
1103522400000 | 1936.856768 |
1103608800000 | 1949.980132 |
1103695200000 | 1951.616783 |
1103781600000 | 1964.56377 |
1103868000000 | 1967.281205 |
1103954400000 | 1967.281205 |
1104040800000 | 1967.281205 |
1104127200000 | 1972.584246 |
1104213600000 | 1980.173402 |
1104300000000 | 1992.672813 |
1104386400000 | 2001.014545 |
1104472800000 | 2013.976635 |
1104559200000 | 2013.976635 |
1104645600000 | 2013.976635 |
1104732000000 | 2017.018044 |
1104818400000 | 1985.874697 |
1104904800000 | 1953.661121 |
1104991200000 | 1922.512739 |
1105077600000 | 1927.573053 |
1105164000000 | 1927.573053 |
1105250400000 | 1927.573053 |
1105336800000 | 1927.629843 |
1105423200000 | 1936.041604 |
1105509600000 | 1935.297786 |
1105596000000 | 1946.97922 |
1105682400000 | 1959.070654 |
1105768800000 | 1959.070654 |
1105855200000 | 1959.070654 |
1105941600000 | 1975.672431 |
1106028000000 | 1964.986793 |
1106114400000 | 1966.986654 |
1106200800000 | 1946.742394 |
1106287200000 | 1950.826185 |
1106373600000 | 1950.826185 |
1106460000000 | 1950.826185 |
1106546400000 | 1953.954793 |
1106632800000 | 1953.306638 |
1106719200000 | 1976.921143 |
1106805600000 | 1979.367197 |
1106892000000 | 1997.252646 |
1106978400000 | 1997.252646 |
1107064800000 | 1997.252646 |
1107151200000 | 2020.480229 |
1107237600000 | 2016.007882 |
1107324000000 | 2021.485345 |
1107410400000 | 2032.541526 |
1107496800000 | 2045.935033 |
1107583200000 | 2045.935033 |
1107669600000 | 2045.935033 |
1107756000000 | 2051.84885 |
1107842400000 | 2046.070346 |
1107928800000 | 2051.271226 |
1108015200000 | 2049.210268 |
1108101600000 | 2055.685939 |
1108188000000 | 2055.685939 |
1108274400000 | 2055.685939 |
1108360800000 | 2085.579812 |
1108447200000 | 2089.23014 |
1108533600000 | 2088.25248 |
1108620000000 | 2099.780062 |
1108706400000 | 2106.555034 |
1108792800000 | 2106.555034 |
1108879200000 | 2106.555034 |
1108965600000 | 2104.520812 |
1109052000000 | 2114.045217 |
1109138400000 | 2115.65639 |
1109224800000 | 2140.581795 |
1109311200000 | 2164.070393 |
1109397600000 | 2164.070393 |
1109484000000 | 2164.070393 |
1109570400000 | 2185.583587 |
1109656800000 | 2180.197774 |
1109743200000 | 2156.178403 |
1109829600000 | 2159.085501 |
1109916000000 | 2170.072993 |
1110002400000 | 2170.072993 |
1110088800000 | 2170.072993 |
1110175200000 | 2180.2102 |
1110261600000 | 2179.562403 |
1110348000000 | 2178.693278 |
1110434400000 | 2157.700985 |
1110520800000 | 2171.07403 |
1110607200000 | 2171.07403 |
1110693600000 | 2171.07403 |
1110780000000 | 2147.785111 |
1110866400000 | 2110.613034 |
1110952800000 | 2106.971745 |
1111039200000 | 2095.20777 |
1111125600000 | 2094.222781 |
1111212000000 | 2094.222781 |
1111298400000 | 2094.222781 |
1111384800000 | 2083.069617 |
1111471200000 | 2072.018025 |
1111557600000 | 2042.58172 |
1111644000000 | 2037.604 |
1111730400000 | 2043.784916 |
1111816800000 | 2043.784916 |
1111903200000 | 2043.784916 |
1111989600000 | 2032.391677 |
1112076000000 | 2004.999069 |
1112162400000 | 2007.675731 |
1112248800000 | 2033.421392 |
1112335200000 | 2062.830541 |
1112421600000 | 2062.830541 |
1112508000000 | 2062.830541 |
1112590800000 | 2044.32333 |
1112677200000 | 2046.803617 |
1112763600000 | 2053.066598 |
1112850000000 | 2062.690394 |
1112936400000 | 2066.214644 |
1113022800000 | 2066.214644 |
1113109200000 | 2066.214644 |
1113195600000 | 2060.42966 |
1113282000000 | 2059.180999 |
1113368400000 | 2070.688865 |
1113454800000 | 2026.375912 |
1113541200000 | 1998.594185 |
1113627600000 | 1998.594185 |
1113714000000 | 1998.594185 |
1113800400000 | 1970.853507 |
1113886800000 | 1994.650924 |
1113973200000 | 1995.755603 |
1114059600000 | 2008.166284 |
1114146000000 | 2009.456209 |
1114232400000 | 2009.456209 |
1114318800000 | 2009.456209 |
1114405200000 | 2024.615121 |
1114491600000 | 2036.74937 |
1114578000000 | 2015.617613 |
1114664400000 | 1995.279719 |
1114750800000 | 1998.309945 |
1114837200000 | 1998.309945 |
1114923600000 | 1998.309945 |
1115010000000 | 2007.21102 |
1115096400000 | 2012.126438 |
1115182800000 | 2039.036698 |
1115269200000 | 2056.264544 |
1115355600000 | 2064.38143 |
1115442000000 | 2064.38143 |
1115528400000 | 2064.38143 |
1115614800000 | 2059.797813 |
1115701200000 | 2052.045823 |
1115787600000 | 2036.714563 |
1115874000000 | 2024.933584 |
1115960400000 | 2018.271189 |
1116046800000 | 2018.271189 |
1116133200000 | 2018.271189 |
1116219600000 | 2014.449207 |
1116306000000 | 2017.436536 |
1116392400000 | 2032.185228 |
1116478800000 | 2051.789954 |
1116565200000 | 2046.862788 |
1116651600000 | 2046.862788 |
1116738000000 | 2046.862788 |
1116824400000 | 2041.43992 |
1116910800000 | 2049.371645 |
1116997200000 | 2042.090037 |
1117083600000 | 2046.872252 |
1117170000000 | 2066.811441 |
1117256400000 | 2066.811441 |
1117342800000 | 2066.811441 |
1117429200000 | 2074.41428 |
1117515600000 | 2063.035729 |
1117602000000 | 2058.038764 |
1117688400000 | 2074.395389 |
1117774800000 | 2090.89071 |
1117861200000 | 2090.89071 |
1117947600000 | 2090.89071 |
1118034000000 | 2093.620229 |
1118120400000 | 2093.405934 |
1118206800000 | 2097.660894 |
1118293200000 | 2090.505618 |
1118379600000 | 2106.664954 |
1118466000000 | 2106.664954 |
1118552400000 | 2106.664954 |
1118638800000 | 2103.599516 |
1118725200000 | 2107.533075 |
1118811600000 | 2124.449617 |
1118898000000 | 2137.68034 |
1118984400000 | 2156.109199 |
1119070800000 | 2156.109199 |
1119157200000 | 2156.109199 |
1119243600000 | 2155.413289 |
1119330000000 | 2146.819561 |
1119416400000 | 2172.341382 |
1119502800000 | 2169.573786 |
1119589200000 | 2156.218823 |
1119675600000 | 2156.218823 |
1119762000000 | 2156.218823 |
1119848400000 | 2146.910888 |
1119934800000 | 2150.839967 |
1120021200000 | 2147.524786 |
1120107600000 | 2152.381074 |
1120194000000 | 2166.082098 |
1120280400000 | 2166.082098 |
1120366800000 | 2166.082098 |
1120453200000 | 2159.059491 |
1120539600000 | 2149.540094 |
1120626000000 | 2165.055878 |
1120712400000 | 2154.51305 |
1120798800000 | 2161.283309 |
1120885200000 | 2161.283309 |
1120971600000 | 2161.283309 |
1121058000000 | 2204.178665 |
1121144400000 | 2235.674484 |
1121230800000 | 2242.219239 |
1121317200000 | 2252.19255 |
1121403600000 | 2229.276767 |
1121490000000 | 2229.276767 |
1121576400000 | 2229.276767 |
1121662800000 | 2234.969166 |
1121749200000 | 2242.127877 |
1121835600000 | 2253.648531 |
1121922000000 | 2274.561405 |
1122008400000 | 2287.57273 |
1122094800000 | 2287.57273 |
1122181200000 | 2287.57273 |
1122267600000 | 2291.567955 |
1122354000000 | 2283.190639 |
1122440400000 | 2288.301467 |
1122526800000 | 2318.912324 |
1122613200000 | 2329.320385 |
1122699600000 | 2329.320385 |
1122786000000 | 2329.320385 |
1122872400000 | 2349.345497 |
1122958800000 | 2388.525907 |
1123045200000 | 2395.003308 |
1123131600000 | 2399.489669 |
1123218000000 | 2380.519678 |
1123304400000 | 2380.519678 |
1123390800000 | 2380.519678 |
1123477200000 | 2380.849793 |
1123563600000 | 2388.276191 |
1123650000000 | 2406.73661 |
1123736400000 | 2412.900499 |
1123822800000 | 2405.604836 |
1123909200000 | 2405.604836 |
1123995600000 | 2405.604836 |
1124082000000 | 2411.333452 |
1124168400000 | 2401.012282 |
1124254800000 | 2385.718171 |
1124341200000 | 2348.487647 |
1124427600000 | 2320.055463 |
1124514000000 | 2320.055463 |
1124600400000 | 2320.055463 |
1124686800000 | 2350.587034 |
1124773200000 | 2341.782018 |
1124859600000 | 2308.925616 |
1124946000000 | 2314.744821 |
1125032400000 | 2315.821226 |
1125118800000 | 2315.821226 |
1125205200000 | 2315.821226 |
1125291600000 | 2290.286597 |
1125378000000 | 2292.49049 |
1125464400000 | 2318.243184 |
1125550800000 | 2356.862988 |
1125637200000 | 2389.486976 |
1125723600000 | 2389.486976 |
1125810000000 | 2389.486976 |
1125896400000 | 2386.534421 |
1125982800000 | 2397.78865 |
1126069200000 | 2403.476682 |
1126155600000 | 2401.731279 |
1126242000000 | 2418.15692 |
1126328400000 | 2418.15692 |
1126414800000 | 2418.15692 |
1126501200000 | 2425.002684 |
1126587600000 | 2413.402893 |
1126674000000 | 2422.157015 |
1126760400000 | 2432.20751 |
1126846800000 | 2443.403761 |
1126933200000 | 2443.403761 |
1127019600000 | 2443.403761 |
1127106000000 | 2454.965214 |
1127192400000 | 2471.400529 |
1127278800000 | 2478.729476 |
1127365200000 | 2462.410316 |
1127451600000 | 2444.850427 |
1127538000000 | 2444.850427 |
1127624400000 | 2444.850427 |
1127710800000 | 2460.744441 |
1127797200000 | 2467.239757 |
1127883600000 | 2477.356602 |
1127970000000 | 2495.65732 |
1128056400000 | 2516.631393 |
1128142800000 | 2516.631393 |
1128229200000 | 2516.631393 |
1128315600000 | 2521.545509 |
1128402000000 | 2534.890559 |
1128488400000 | 2489.664284 |
1128574800000 | 2426.929873 |
1128661200000 | 2438.697421 |
1128747600000 | 2438.697421 |
1128834000000 | 2438.697421 |
1128920400000 | 2451.200324 |
1129006800000 | 2466.510121 |
1129093200000 | 2416.996373 |
1129179600000 | 2362.547428 |
1129266000000 | 2345.334749 |
1129352400000 | 2345.334749 |
1129438800000 | 2345.334749 |
1129525200000 | 2358.0174 |
1129611600000 | 2342.255228 |
1129698000000 | 2294.17522 |
1129784400000 | 2299.560394 |
1129870800000 | 2306.197885 |
1129957200000 | 2306.197885 |
1130043600000 | 2306.197885 |
1130130000000 | 2320.829374 |
1130216400000 | 2326.010728 |
1130302800000 | 2331.133075 |
1130389200000 | 2299.052546 |
1130475600000 | 2289.270678 |
1130562000000 | 2289.270678 |
1130648400000 | 2289.270678 |
1130738400000 | 2334.87676 |
1130824800000 | 2365.34569 |
1130911200000 | 2399.439036 |
1130997600000 | 2416.481231 |
1131084000000 | 2411.276597 |
1131170400000 | 2411.276597 |
1131256800000 | 2411.276597 |
1131343200000 | 2409.773397 |
1131429600000 | 2401.670088 |
1131516000000 | 2415.739951 |
1131602400000 | 2419.15971 |
1131688800000 | 2440.99019 |
1131775200000 | 2440.99019 |
1131861600000 | 2440.99019 |
1131948000000 | 2441.231545 |
1132034400000 | 2430.435793 |
1132120800000 | 2439.728199 |
1132207200000 | 2464.739539 |
1132293600000 | 2465.172915 |
1132380000000 | 2465.172915 |
1132466400000 | 2465.172915 |
1132552800000 | 2469.455605 |
1132639200000 | 2440.424788 |
1132725600000 | 2477.171422 |
1132812000000 | 2481.793389 |
1132898400000 | 2480.264364 |
1132984800000 | 2480.264364 |
1133071200000 | 2480.264364 |
1133157600000 | 2487.448385 |
1133244000000 | 2471.089709 |
1133330400000 | 2477.718728 |
1133416800000 | 2498.327218 |
1133503200000 | 2521.33898 |
1133589600000 | 2521.33898 |
1133676000000 | 2521.33898 |
1133762400000 | 2534.853273 |
1133848800000 | 2547.85447 |
1133935200000 | 2553.606936 |
1134021600000 | 2536.301771 |
1134108000000 | 2531.639573 |
1134194400000 | 2531.639573 |
1134280800000 | 2531.639573 |
1134367200000 | 2554.263139 |
1134453600000 | 2570.377594 |
1134540000000 | 2579.366791 |
1134626400000 | 2579.624493 |
1134712800000 | 2576.151889 |
1134799200000 | 2576.151889 |
1134885600000 | 2576.151889 |
1134972000000 | 2589.168129 |
1135058400000 | 2598.205582 |
1135144800000 | 2622.014595 |
1135231200000 | 2632.111689 |
1135317600000 | 2649.253007 |
1135404000000 | 2649.253007 |
1135490400000 | 2649.253007 |
1135576800000 | 2649.706972 |
1135663200000 | 2661.429576 |
1135749600000 | 2653.492275 |
1135836000000 | 2670.624166 |
1135922400000 | 2668.001044 |
1136008800000 | 2668.001044 |
1136095200000 | 2668.001044 |
1136181600000 | 2662.67585 |
1136268000000 | 2729.572397 |
1136354400000 | 2790.292196 |
1136440800000 | 2807.808052 |
1136527200000 | 2834.126388 |
1136613600000 | 2834.126388 |
1136700000000 | 2834.126388 |
1136786400000 | 2871.546186 |
1136872800000 | 2856.247111 |
1136959200000 | 2876.816916 |
1137045600000 | 2884.056921 |
1137132000000 | 2870.123365 |
1137218400000 | 2870.123365 |
1137304800000 | 2870.123365 |
1137391200000 | 2872.008399 |
1137477600000 | 2827.708933 |
1137564000000 | 2778.896804 |
1137650400000 | 2840.522216 |
1137736800000 | 2825.172834 |
1137823200000 | 2825.172834 |
1137909600000 | 2825.172834 |
1137996000000 | 2824.294931 |
1138082400000 | 2864.036223 |
1138168800000 | 2886.358336 |
1138255200000 | 2895.437616 |
1138341600000 | 2907.163816 |
1138428000000 | 2907.163816 |
1138514400000 | 2907.163816 |
1138600800000 | 2911.335636 |
1138687200000 | 2927.236267 |
1138773600000 | 2938.7838 |
1138860000000 | 2914.605378 |
1138946400000 | 2887.788479 |
1139032800000 | 2887.788479 |
1139119200000 | 2887.788479 |
1139205600000 | 2934.033497 |
1139292000000 | 2921.470158 |
1139378400000 | 2881.894036 |
1139464800000 | 2908.743672 |
1139551200000 | 2910.352164 |
1139637600000 | 2910.352164 |
1139724000000 | 2910.352164 |
1139810400000 | 2865.078798 |
1139896800000 | 2884.635085 |
1139983200000 | 2889.669146 |
1140069600000 | 2912.649062 |
1140156000000 | 2947.147146 |
1140242400000 | 2947.147146 |
1140328800000 | 2947.147146 |
1140415200000 | 2971.096571 |
1140501600000 | 2959.943502 |
1140588000000 | 2956.324861 |
1140674400000 | 2977.019951 |
1140760800000 | 2987.055183 |
1140847200000 | 2987.055183 |
1140933600000 | 2987.055183 |
1141020000000 | 3011.49868 |
1141106400000 | 2971.198902 |
1141192800000 | 2997.052327 |
1141279200000 | 3007.330126 |
1141365600000 | 2976.136649 |
1141452000000 | 2976.136649 |
1141538400000 | 2976.136649 |
1141624800000 | 2966.734637 |
1141711200000 | 2890.299029 |
1141797600000 | 2859.930198 |
1141884000000 | 2847.931211 |
1141970400000 | 2868.534475 |
1142056800000 | 2868.534475 |
1142143200000 | 2868.534475 |
1142229600000 | 2899.565633 |
1142316000000 | 2902.472812 |
1142402400000 | 2959.087637 |
1142488800000 | 2978.265815 |
1142575200000 | 2990.363227 |
1142661600000 | 2990.363227 |
1142748000000 | 2990.363227 |
1142834400000 | 2990.336598 |
1142920800000 | 2953.79812 |
1143007200000 | 2934.346842 |
1143093600000 | 2928.690144 |
1143180000000 | 2938.327392 |
1143266400000 | 2938.327392 |
1143352800000 | 2938.327392 |
1143439200000 | 2957.395787 |
1143525600000 | 2925.488546 |
1143612000000 | 2925.389061 |
1143698400000 | 2966.140101 |
1143784800000 | 2983.140985 |
1143871200000 | 2983.140985 |
1143957600000 | 2983.140985 |
1144040400000 | 3029.000504 |
1144126800000 | 3060.005595 |
1144213200000 | 3059.726863 |
1144299600000 | 3073.576663 |
1144386000000 | 3065.668309 |
1144472400000 | 3065.668309 |
1144558800000 | 3065.668309 |
1144645200000 | 3058.491841 |
1144731600000 | 3036.783539 |
1144818000000 | 3024.765046 |
1144904400000 | 3042.098681 |
1144990800000 | 3067.307121 |
1145077200000 | 3067.307121 |
1145163600000 | 3067.307121 |
1145250000000 | 3096.953482 |
1145336400000 | 3129.769896 |
1145422800000 | 3170.093554 |
1145509200000 | 3163.474504 |
1145595600000 | 3170.042603 |
1145682000000 | 3170.042603 |
1145768400000 | 3170.042603 |
1145854800000 | 3164.868043 |
1145941200000 | 3153.700333 |
1146027600000 | 3185.260395 |
1146114000000 | 3172.199326 |
1146200400000 | 3174.097199 |
1146286800000 | 3174.097199 |
1146373200000 | 3174.097199 |
1146459600000 | 3183.121232 |
1146546000000 | 3238.054786 |
1146632400000 | 3248.88668 |
1146718800000 | 3265.261137 |
1146805200000 | 3285.954309 |
1146891600000 | 3285.954309 |
1146978000000 | 3285.954309 |
1147064400000 | 3332.788177 |
1147150800000 | 3321.603963 |
1147237200000 | 3315.803663 |
1147323600000 | 3292.691643 |
1147410000000 | 3229.868653 |
1147496400000 | 3229.868653 |
1147582800000 | 3229.868653 |
1147669200000 | 3108.34819 |
1147755600000 | 3095.193236 |
1147842000000 | 3095.004431 |
1147928400000 | 3024.398998 |
1148014800000 | 3007.921649 |
1148101200000 | 3007.921649 |
1148187600000 | 3007.921649 |
1148274000000 | 2889.914299 |
1148360400000 | 2924.529673 |
1148446800000 | 2876.194484 |
1148533200000 | 2900.974596 |
1148619600000 | 2955.869791 |
1148706000000 | 2955.869791 |
1148792400000 | 2955.869791 |
1148878800000 | 2978.655724 |
1148965200000 | 2914.442798 |
1149051600000 | 2913.485366 |
1149138000000 | 2927.835156 |
1149224400000 | 2976.496319 |
1149310800000 | 2976.496319 |
1149397200000 | 2976.496319 |
1149483600000 | 2946.542643 |
1149570000000 | 2909.964319 |
1149656400000 | 2853.791535 |
1149742800000 | 2743.814179 |
1149829200000 | 2757.225101 |
1149915600000 | 2757.225101 |
1150002000000 | 2757.225101 |
1150088400000 | 2707.915428 |
1150174800000 | 2612.419822 |
1150261200000 | 2630.122891 |
1150347600000 | 2675.256387 |
1150434000000 | 2736.661545 |
1150520400000 | 2736.661545 |
1150606800000 | 2736.661545 |
1150693200000 | 2719.739613 |
1150779600000 | 2695.581338 |
1150866000000 | 2718.400531 |
1150952400000 | 2731.725836 |
1151038800000 | 2713.966386 |
1151125200000 | 2713.966386 |
1151211600000 | 2713.966386 |
1151298000000 | 2715.818915 |
1151384400000 | 2746.157092 |
1151470800000 | 2761.604273 |
1151557200000 | 2816.160202 |
1151643600000 | 2893.767478 |
1151730000000 | 2893.767478 |
1151816400000 | 2893.767478 |
1151902800000 | 2937.114043 |
1151989200000 | 2950.564324 |
1152075600000 | 2891.783758 |
1152162000000 | 2912.59335 |
1152248400000 | 2924.285032 |
1152334800000 | 2924.285032 |
1152421200000 | 2924.285032 |
1152507600000 | 2944.931947 |
1152594000000 | 2936.037607 |
1152680400000 | 2925.05255 |
1152766800000 | 2866.635096 |
1152853200000 | 2821.676493 |
1152939600000 | 2821.676493 |
1153026000000 | 2821.676493 |
1153112400000 | 2780.344031 |
1153198800000 | 2787.91784 |
1153285200000 | 2837.453078 |
1153371600000 | 2879.455051 |
1153458000000 | 2872.83109 |
1153544400000 | 2872.83109 |
1153630800000 | 2872.83109 |
1153717200000 | 2889.24815 |
1153803600000 | 2919.435449 |
1153890000000 | 2917.957617 |
1153976400000 | 2972.460419 |
1154062800000 | 2978.25102 |
1154149200000 | 2978.25102 |
1154235600000 | 2978.25102 |
1154322000000 | 2969.458441 |
1154408400000 | 2948.563614 |
1154494800000 | 2973.096206 |
1154581200000 | 2973.77734 |
1154667600000 | 3007.062194 |
1154754000000 | 3007.062194 |
1154840400000 | 3007.062194 |
1154926800000 | 2994.599542 |
1155013200000 | 3005.50302 |
1155099600000 | 3034.422858 |
1155186000000 | 3009.331847 |
1155272400000 | 3006.115216 |
1155358800000 | 3006.115216 |
1155445200000 | 3006.115216 |
1155531600000 | 2997.230714 |
1155618000000 | 3014.445238 |
1155704400000 | 3052.055487 |
1155790800000 | 3057.635597 |
1155877200000 | 3039.034394 |
1155963600000 | 3039.034394 |
1156050000000 | 3039.034394 |
1156136400000 | 3028.498254 |
1156222800000 | 3041.533074 |
1156309200000 | 3013.947447 |
1156395600000 | 2998.478899 |
1156482000000 | 3003.142135 |
1156568400000 | 3003.142135 |
1156654800000 | 3003.142135 |
1156741200000 | 3002.614352 |
1156827600000 | 3020.511687 |
1156914000000 | 3042.349418 |
1157000400000 | 3028.000996 |
1157086800000 | 3052.618968 |
1157173200000 | 3052.618968 |
1157259600000 | 3052.618968 |
1157346000000 | 3094.063771 |
1157432400000 | 3097.18195 |
1157518800000 | 3064.173763 |
1157605200000 | 3028.478911 |
1157691600000 | 3019.339967 |
1157778000000 | 3019.339967 |
1157864400000 | 3019.339967 |
1157950800000 | 2973.964511 |
1158037200000 | 2997.612742 |
1158123600000 | 3036.755702 |
1158210000000 | 3043.643648 |
1158296400000 | 3043.560551 |
1158382800000 | 3043.560551 |
1158469200000 | 3043.560551 |
1158555600000 | 3088.218717 |
1158642000000 | 3084.718705 |
1158728400000 | 3065.151859 |
1158814800000 | 3048.141021 |
1158901200000 | 3019.911511 |
1158987600000 | 3019.911511 |
1159074000000 | 3019.911511 |
1159160400000 | 3024.314332 |
1159246800000 | 3041.047712 |
1159333200000 | 3068.503854 |
1159419600000 | 3078.51845 |
1159506000000 | 3071.117483 |
1159592400000 | 3071.117483 |
1159678800000 | 3071.117483 |
1159765200000 | 3083.544923 |
1159851600000 | 3063.019104 |
1159938000000 | 3061.819797 |
1160024400000 | 3098.605066 |
1160110800000 | 3091.448723 |
1160197200000 | 3091.448723 |
1160283600000 | 3091.448723 |
1160370000000 | 3085.683888 |
1160456400000 | 3103.539961 |
1160542800000 | 3104.445414 |
1160629200000 | 3131.557755 |
1160715600000 | 3169.721968 |
1160802000000 | 3169.721968 |
1160888400000 | 3169.721968 |
1160974800000 | 3189.588255 |
1161061200000 | 3166.278714 |
1161147600000 | 3172.612636 |
1161234000000 | 3173.434228 |
1161320400000 | 3168.885217 |
1161406800000 | 3168.885217 |
1161493200000 | 3168.885217 |
1161579600000 | 3162.879691 |
1161666000000 | 3177.432768 |
1161752400000 | 3204.006156 |
1161838800000 | 3228.101268 |
1161925200000 | 3214.978895 |
1162011600000 | 3214.978895 |
1162098000000 | 3214.978895 |
1162188000000 | 3180.041038 |
1162274400000 | 3214.522544 |
1162360800000 | 3232.893618 |
1162447200000 | 3232.746956 |
1162533600000 | 3248.307489 |
1162620000000 | 3248.307489 |
1162706400000 | 3248.307489 |
1162792800000 | 3269.478295 |
1162879200000 | 3307.45737 |
1162965600000 | 3304.38754 |
1163052000000 | 3338.364481 |
1163138400000 | 3341.359068 |
1163224800000 | 3341.359068 |
1163311200000 | 3341.359068 |
1163397600000 | 3338.636896 |
1163484000000 | 3357.001346 |
1163570400000 | 3372.846143 |
1163656800000 | 3394.015725 |
1163743200000 | 3369.767511 |
1163829600000 | 3369.767511 |
1163916000000 | 3369.767511 |
1164002400000 | 3358.270422 |
1164088800000 | 3383.180407 |
1164175200000 | 3417.386056 |
1164261600000 | 3424.469055 |
1164348000000 | 3430.723944 |
1164434400000 | 3430.723944 |
1164520800000 | 3430.723944 |
1164607200000 | 3426.153794 |
1164693600000 | 3394.889099 |
1164780000000 | 3448.995058 |
1164866400000 | 3475.52714 |
1164952800000 | 3490.025239 |
1165039200000 | 3490.025239 |
1165125600000 | 3490.025239 |
1165212000000 | 3506.535646 |
1165298400000 | 3550.802315 |
1165384800000 | 3556.016516 |
1165471200000 | 3548.452267 |
1165557600000 | 3528.299371 |
1165644000000 | 3528.299371 |
1165730400000 | 3528.299371 |
1165816800000 | 3520.758742 |
1165903200000 | 3511.86657 |
1165989600000 | 3517.191137 |
1166076000000 | 3562.098488 |
1166162400000 | 3586.638842 |
1166248800000 | 3586.638842 |
1166335200000 | 3586.638842 |
1166421600000 | 3602.645998 |
1166508000000 | 3554.567325 |
1166594400000 | 3599.39894 |
1166680800000 | 3588.590926 |
1166767200000 | 3583.046662 |
1166853600000 | 3583.046662 |
1166940000000 | 3583.046662 |
1167026400000 | 3579.612515 |
1167112800000 | 3588.424488 |
1167199200000 | 3625.947669 |
1167285600000 | 3643.020843 |
1167372000000 | 3658.413684 |
1167458400000 | 3658.413684 |
1167544800000 | 3658.413684 |
1167631200000 | 3658.413684 |
1167717600000 | 3713.402672 |
1167804000000 | 3689.208465 |
1167890400000 | 3644.310003 |
1167976800000 | 3585.238634 |
1168063200000 | 3585.238634 |
1168149600000 | 3585.238634 |
1168236000000 | 3565.097958 |
1168322400000 | 3540.045716 |
1168408800000 | 3496.653705 |
1168495200000 | 3518.648895 |
1168581600000 | 3573.734162 |
1168668000000 | 3573.734162 |
1168754400000 | 3573.734162 |
1168840800000 | 3599.820891 |
1168927200000 | 3598.52832 |
1169013600000 | 3601.221702 |
1169100000000 | 3619.516757 |
1169186400000 | 3610.635992 |
1169272800000 | 3610.635992 |
1169359200000 | 3610.635992 |
1169445600000 | 3628.989449 |
1169532000000 | 3632.607463 |
1169618400000 | 3678.298855 |
1169704800000 | 3660.41405 |
1169791200000 | 3622.952756 |
1169877600000 | 3622.952756 |
1169964000000 | 3622.952756 |
1170050400000 | 3596.498391 |
1170136800000 | 3621.926121 |
1170223200000 | 3627.810307 |
1170309600000 | 3677.644059 |
1170396000000 | 3711.934086 |
1170482400000 | 3711.934086 |
1170568800000 | 3711.934086 |
1170655200000 | 3713.925059 |
1170741600000 | 3742.034735 |
1170828000000 | 3736.438348 |
1170914400000 | 3723.767892 |
1171000800000 | 3720.968352 |
1171087200000 | 3720.968352 |
1171173600000 | 3720.968352 |
1171260000000 | 3675.354543 |
1171346400000 | 3686.793239 |
1171432800000 | 3737.935398 |
1171519200000 | 3762.817244 |
1171605600000 | 3767.969269 |
1171692000000 | 3767.969269 |
1171778400000 | 3767.969269 |
1171864800000 | 3776.785444 |
1171951200000 | 3777.33673 |
1172037600000 | 3783.702669 |
1172124000000 | 3813.379526 |
1172210400000 | 3793.963397 |
1172296800000 | 3793.963397 |
1172383200000 | 3793.963397 |
1172469600000 | 3795.249783 |
1172556000000 | 3682.55861 |
1172642400000 | 3627.868838 |
1172728800000 | 3583.138154 |
1172815200000 | 3561.06174 |
1172901600000 | 3561.06174 |
1172988000000 | 3561.06174 |
1173074400000 | 3439.017204 |
1173160800000 | 3518.526989 |
1173247200000 | 3529.878332 |
1173333600000 | 3592.632742 |
1173420000000 | 3613.475425 |
1173506400000 | 3613.475425 |
1173592800000 | 3613.475425 |
1173675600000 | 3643.149639 |
1173762000000 | 3617.472724 |
1173848400000 | 3556.391995 |
1173934800000 | 3602.662588 |
1174021200000 | 3595.787456 |
1174107600000 | 3595.787456 |
1174194000000 | 3595.787456 |
1174280400000 | 3630.787258 |
1174366800000 | 3644.908424 |
1174453200000 | 3691.334388 |
1174539600000 | 3740.696299 |
1174626000000 | 3751.198253 |
1174712400000 | 3751.198253 |
1174798800000 | 3751.198253 |
1174885200000 | 3751.190665 |
1174971600000 | 3736.785888 |
1175058000000 | 3710.875311 |
1175144400000 | 3755.724863 |
1175230800000 | 3768.336142 |
1175317200000 | 3768.336142 |
1175403600000 | 3768.336142 |
1175490000000 | 3775.057448 |
1175576400000 | 3803.519151 |
1175662800000 | 3834.064907 |
1175749200000 | 3850.506975 |
1175835600000 | 3852.057815 |
1175922000000 | 3852.057815 |
1176008400000 | 3852.057815 |
1176094800000 | 3876.187912 |
1176181200000 | 3892.38394 |
1176267600000 | 3911.232135 |
1176354000000 | 3913.959279 |
1176440400000 | 3925.234636 |
1176526800000 | 3925.234636 |
1176613200000 | 3925.234636 |
1176699600000 | 3969.982646 |
1176786000000 | 3963.261363 |
1176872400000 | 3965.020409 |
1176958800000 | 3924.059554 |
1177045200000 | 3969.276574 |
1177131600000 | 3969.276574 |
1177218000000 | 3969.276574 |
1177304400000 | 3976.300424 |
1177390800000 | 3973.2275 |
1177477200000 | 3979.341583 |
1177563600000 | 3979.631292 |
1177650000000 | 3954.485476 |
1177736400000 | 3954.485476 |
1177822800000 | 3954.485476 |
1177909200000 | 3933.606225 |
1177995600000 | 3929.428611 |
1178082000000 | 3950.03952 |
1178168400000 | 3990.687833 |
1178254800000 | 4026.777145 |
1178341200000 | 4026.777145 |
1178427600000 | 4026.777145 |
1178514000000 | 4039.606395 |
1178600400000 | 4020.071576 |
1178686800000 | 4037.65091 |
1178773200000 | 4028.049871 |
1178859600000 | 4020.116553 |
1178946000000 | 4020.116553 |
1179032400000 | 4020.116553 |
1179118800000 | 4066.420214 |
1179205200000 | 4054.249083 |
1179291600000 | 4094.928592 |
1179378000000 | 4092.079253 |
1179464400000 | 4082.233217 |
1179550800000 | 4082.233217 |
1179637200000 | 4082.233217 |
1179723600000 | 4126.776195 |
1179810000000 | 4161.017975 |
1179896400000 | 4176.430894 |
1179982800000 | 4144.006403 |
1180069200000 | 4147.556068 |
1180155600000 | 4147.556068 |
1180242000000 | 4147.556068 |
1180328400000 | 4169.571395 |
1180414800000 | 4181.400621 |
1180501200000 | 4164.595494 |
1180587600000 | 4217.0833 |
1180674000000 | 4290.25141 |
1180760400000 | 4290.25141 |
1180846800000 | 4290.25141 |
1180933200000 | 4301.95756 |
1181019600000 | 4298.269131 |
1181106000000 | 4260.558868 |
1181192400000 | 4235.563578 |
1181278800000 | 4206.401515 |
1181365200000 | 4206.401515 |
1181451600000 | 4206.401515 |
1181538000000 | 4248.829147 |
1181624400000 | 4234.133404 |
1181710800000 | 4249.777027 |
1181797200000 | 4335.639388 |
1181883600000 | 4384.302172 |
1181970000000 | 4384.302172 |
1182056400000 | 4384.302172 |
1182142800000 | 4424.567183 |
1182229200000 | 4427.560201 |
1182315600000 | 4444.532088 |
1182402000000 | 4449.278058 |
1182488400000 | 4432.989489 |
1182574800000 | 4432.989489 |
1182661200000 | 4432.989489 |
1182747600000 | 4414.376786 |
1182834000000 | 4405.464472 |
1182920400000 | 4366.949779 |
1183006800000 | 4417.398786 |
1183093200000 | 4424.955394 |
1183179600000 | 4424.955394 |
1183266000000 | 4424.955394 |
1183352400000 | 4475.415431 |
1183438800000 | 4545.486717 |
1183525200000 | 4578.895513 |
1183611600000 | 4581.31321 |
1183698000000 | 4628.493277 |
1183784400000 | 4628.493277 |
1183870800000 | 4628.493277 |
1183957200000 | 4681.725952 |
1184043600000 | 4669.717479 |
1184130000000 | 4654.932668 |
1184216400000 | 4718.985136 |
1184302800000 | 4791.246025 |
1184389200000 | 4791.246025 |
1184475600000 | 4791.246025 |
1184562000000 | 4769.335588 |
1184648400000 | 4775.25016 |
1184734800000 | 4745.526295 |
1184821200000 | 4792.016136 |
1184907600000 | 4813.860165 |
1184994000000 | 4813.860165 |
1185080400000 | 4813.860165 |
1185166800000 | 4855.298712 |
1185253200000 | 4827.392865 |
1185339600000 | 4789.464226 |
1185426000000 | 4675.345614 |
1185512400000 | 4523.752916 |
1185598800000 | 4523.752916 |
1185685200000 | 4523.752916 |
1185771600000 | 4557.338963 |
1185858000000 | 4605.323512 |
1185944400000 | 4455.419366 |
1186030800000 | 4485.350198 |
1186117200000 | 4472.674667 |
1186203600000 | 4472.674667 |
1186290000000 | 4472.674667 |
1186376400000 | 4398.22895 |
1186462800000 | 4415.68858 |
1186549200000 | 4549.099603 |
1186635600000 | 4479.972753 |
1186722000000 | 4336.386516 |
1186808400000 | 4336.386516 |
1186894800000 | 4336.386516 |
1186981200000 | 4389.803268 |
1187067600000 | 4327.828253 |
1187154000000 | 4225.099347 |
1187240400000 | 3986.572651 |
1187326800000 | 3984.336875 |
1187413200000 | 3984.336875 |
1187499600000 | 3984.336875 |
1187586000000 | 4128.172309 |
1187672400000 | 4114.094494 |
1187758800000 | 4217.63654 |
1187845200000 | 4284.218331 |
1187931600000 | 4290.391006 |
1188018000000 | 4290.391006 |
1188104400000 | 4290.391006 |
1188190800000 | 4351.056142 |
1188277200000 | 4303.114557 |
1188363600000 | 4297.199552 |
1188450000000 | 4347.487653 |
1188536400000 | 4467.858426 |
1188622800000 | 4467.858426 |
1188709200000 | 4467.858426 |
1188795600000 | 4485.041303 |
1188882000000 | 4489.914941 |
1188968400000 | 4463.239753 |
1189054800000 | 4496.003829 |
1189141200000 | 4459.222771 |
1189227600000 | 4459.222771 |
1189314000000 | 4459.222771 |
1189400400000 | 4397.330326 |
1189486800000 | 4457.212598 |
1189573200000 | 4469.244948 |
1189659600000 | 4499.406563 |
1189746000000 | 4522.525123 |
1189832400000 | 4522.525123 |
1189918800000 | 4522.525123 |
1190005200000 | 4481.15317 |
1190091600000 | 4531.814274 |
1190178000000 | 4665.436849 |
1190264400000 | 4679.664052 |
1190350800000 | 4715.546321 |
1190437200000 | 4715.546321 |
1190523600000 | 4715.546321 |
1190610000000 | 4753.347543 |
1190696400000 | 4727.900467 |
1190782800000 | 4769.570322 |
1190869200000 | 4852.002929 |
1190955600000 | 4878.067401 |
1191042000000 | 4878.067401 |
1191128400000 | 4878.067401 |
1191214800000 | 4938.050075 |
1191301200000 | 5044.271401 |
1191387600000 | 5022.700078 |
1191474000000 | 4973.069278 |
1191560400000 | 5058.998262 |
1191646800000 | 5058.998262 |
1191733200000 | 5058.998262 |
1191819600000 | 5045.920536 |
1191906000000 | 5082.000392 |
1191992400000 | 5121.771183 |
1192078800000 | 5171.517372 |
1192165200000 | 5147.820284 |
1192251600000 | 5147.820284 |
1192338000000 | 5147.820284 |
1192424400000 | 5208.041435 |
1192510800000 | 5138.734275 |
1192597200000 | 5159.351282 |
1192683600000 | 5146.144023 |
1192770000000 | 5072.921407 |
1192856400000 | 5072.921407 |
1192942800000 | 5072.921407 |
1193029200000 | 4971.751283 |
1193115600000 | 5087.474556 |
1193202000000 | 5085.487737 |
1193288400000 | 5142.630396 |
1193374800000 | 5258.747771 |
1193461200000 | 5258.747771 |
1193547600000 | 5258.747771 |
1193634000000 | 5372.817645 |
1193720400000 | 5331.509436 |
1193806800000 | 5355.600732 |
1193893200000 | 5295.633963 |
1193979600000 | 5225.330336 |
1194066000000 | 5225.330336 |
1194152400000 | 5225.330336 |
1194242400000 | 5118.649356 |
1194328800000 | 5181.282977 |
1194415200000 | 5149.723731 |
1194501600000 | 5065.973951 |
1194588000000 | 5059.631968 |
1194674400000 | 5059.631968 |
1194760800000 | 5059.631968 |
1194847200000 | 4877.485044 |
1194933600000 | 4925.649351 |
1195020000000 | 5070.591585 |
1195106400000 | 5016.276872 |
1195192800000 | 4951.729427 |
1195279200000 | 4951.729427 |
1195365600000 | 4951.729427 |
1195452000000 | 4879.499728 |
1195538400000 | 4885.652336 |
1195624800000 | 4732.650443 |
1195711200000 | 4731.731904 |
1195797600000 | 4738.967412 |
1195884000000 | 4738.967412 |
1195970400000 | 4738.967412 |
1196056800000 | 4786.189695 |
1196143200000 | 4727.489538 |
1196229600000 | 4780.739555 |
1196316000000 | 4854.223692 |
1196402400000 | 4906.761043 |
1196488800000 | 4906.761043 |
1196575200000 | 4906.761043 |
1196661600000 | 4900.168076 |
1196748000000 | 4908.732459 |
1196834400000 | 5007.247065 |
1196920800000 | 5079.279173 |
1197007200000 | 5118.112624 |
1197093600000 | 5118.112624 |
1197180000000 | 5118.112624 |
1197266400000 | 5101.376284 |
1197352800000 | 5114.489487 |
1197439200000 | 5103.722403 |
1197525600000 | 5010.445515 |
1197612000000 | 4920.304397 |
1197698400000 | 4920.304397 |
1197784800000 | 4920.304397 |
1197871200000 | 4761.672323 |
1197957600000 | 4782.572775 |
1198044000000 | 4813.219041 |
1198130400000 | 4802.195719 |
1198216800000 | 4870.654877 |
1198303200000 | 4870.654877 |
1198389600000 | 4870.654877 |
1198476000000 | 4925.849672 |
1198562400000 | 4930.877331 |
1198648800000 | 4950.117094 |
1198735200000 | 4998.183485 |
1198821600000 | 4988.47154 |
1198908000000 | 4988.47154 |
1198994400000 | 4988.47154 |
1199080800000 | 4990.090794 |
1199167200000 | 4989.439359 |
1199253600000 | 4940.132445 |
1199340000000 | 4912.319287 |
1199426400000 | 4887.214844 |
1199512800000 | 4887.214844 |
1199599200000 | 4887.214844 |
1199685600000 | 4844.683156 |
1199772000000 | 4889.180249 |
1199858400000 | 4918.192933 |
1199944800000 | 4927.441411 |
1200031200000 | 4869.250716 |
1200117600000 | 4869.250716 |
1200204000000 | 4869.250716 |
1200290400000 | 4883.219975 |
1200376800000 | 4771.074795 |
1200463200000 | 4603.920702 |
1200549600000 | 4588.766177 |
1200636000000 | 4612.791641 |
1200722400000 | 4612.791641 |
1200808800000 | 4612.791641 |
1200895200000 | 4401.942371 |
1200981600000 | 4264.557695 |
1201068000000 | 4310.036433 |
1201154400000 | 4416.167034 |
1201240800000 | 4499.101838 |
1201327200000 | 4499.101838 |
1201413600000 | 4499.101838 |
1201500000000 | 4413.256552 |
1201586400000 | 4480.790931 |
1201672800000 | 4440.411027 |
1201759200000 | 4443.701946 |
1201845600000 | 4555.436323 |
1201932000000 | 4555.436323 |
1202018400000 | 4555.436323 |
1202104800000 | 4620.883007 |
1202191200000 | 4562.149176 |
1202277600000 | 4492.64652 |
1202364000000 | 4469.129231 |
1202450400000 | 4455.403725 |
1202536800000 | 4455.403725 |
1202623200000 | 4455.403725 |
1202709600000 | 4422.347188 |
1202796000000 | 4485.447619 |
1202882400000 | 4513.882396 |
1202968800000 | 4595.659372 |
1203055200000 | 4569.77795 |
1203141600000 | 4569.77795 |
1203228000000 | 4569.77795 |
1203314400000 | 4589.9465 |
1203400800000 | 4617.20975 |
1203487200000 | 4558.555243 |
1203573600000 | 4615.435163 |
1203660000000 | 4611.271713 |
1203746400000 | 4611.271713 |
1203832800000 | 4611.271713 |
1203919200000 | 4670.25159 |
1204005600000 | 4734.16722 |
1204092000000 | 4805.521454 |
1204178400000 | 4807.006066 |
1204264800000 | 4697.794913 |
1204351200000 | 4697.794913 |
1204437600000 | 4697.794913 |
1204524000000 | 4633.717085 |
1204610400000 | 4599.511421 |
1204696800000 | 4617.755914 |
1204783200000 | 4615.449111 |
1204869600000 | 4501.272525 |
1204956000000 | 4501.272525 |
1205042400000 | 4501.272525 |
1205125200000 | 4425.185867 |
1205211600000 | 4542.45613 |
1205298000000 | 4580.358299 |
1205384400000 | 4484.160729 |
1205470800000 | 4415.422665 |
1205557200000 | 4415.422665 |
1205643600000 | 4415.422665 |
1205730000000 | 4234.727459 |
1205816400000 | 4346.136273 |
1205902800000 | 4340.422535 |
1205989200000 | 4283.774992 |
1206075600000 | 4315.023977 |
1206162000000 | 4315.023977 |
1206248400000 | 4315.023977 |
1206334800000 | 4425.323834 |
1206421200000 | 4540.497808 |
1206507600000 | 4539.870222 |
1206594000000 | 4514.451487 |
1206680400000 | 4528.34641 |
1206766800000 | 4528.34641 |
1206853200000 | 4528.34641 |
1206939600000 | 4505.498883 |
1207026000000 | 4555.548874 |
1207112400000 | 4660.517038 |
1207198800000 | 4679.823989 |
1207285200000 | 4680.54946 |
1207371600000 | 4680.54946 |
1207458000000 | 4680.54946 |
1207544400000 | 4728.159259 |
1207630800000 | 4681.365405 |
1207717200000 | 4665.663222 |
1207803600000 | 4714.95453 |
1207890000000 | 4710.311834 |
1207976400000 | 4710.311834 |
1208062800000 | 4710.311834 |
1208149200000 | 4650.222722 |
1208235600000 | 4666.593807 |
1208322000000 | 4708.720092 |
1208408400000 | 4744.182747 |
1208494800000 | 4753.735025 |
1208581200000 | 4753.735025 |
1208667600000 | 4753.735025 |
1208754000000 | 4791.652723 |
1208840400000 | 4793.92773 |
1208926800000 | 4784.381733 |
1209013200000 | 4788.31707 |
1209099600000 | 4808.685255 |
1209186000000 | 4808.685255 |
1209272400000 | 4808.685255 |
1209358800000 | 4827.994964 |
1209445200000 | 4760.409397 |
1209531600000 | 4803.305474 |
1209618000000 | 4811.231613 |
1209704400000 | 4879.468958 |
1209790800000 | 4879.468958 |
1209877200000 | 4879.468958 |
1209963600000 | 4878.604792 |
1210050000000 | 4907.389441 |
1210136400000 | 4868.704542 |
1210222800000 | 4815.061664 |
1210309200000 | 4797.185475 |
1210395600000 | 4797.185475 |
1210482000000 | 4797.185475 |
1210568400000 | 4845.253874 |
1210654800000 | 4898.046693 |
1210741200000 | 4909.475552 |
1210827600000 | 4966.63994 |
1210914000000 | 5057.3315 |
1211000400000 | 5057.3315 |
1211086800000 | 5057.3315 |
1211173200000 | 5077.795411 |
1211259600000 | 5002.665229 |
1211346000000 | 4979.553631 |
1211432400000 | 4943.379899 |
1211518800000 | 4925.471624 |
1211605200000 | 4925.471624 |
1211691600000 | 4925.471624 |
1211778000000 | 4886.195037 |
1211864400000 | 4899.52757 |
1211950800000 | 4894.209505 |
1212037200000 | 4931.293477 |
1212123600000 | 4961.388885 |
1212210000000 | 4961.388885 |
1212296400000 | 4961.388885 |
1212382800000 | 4953.638443 |
1212469200000 | 4872.451194 |
1212555600000 | 4829.72664 |
1212642000000 | 4867.250912 |
1212728400000 | 4852.759032 |
1212814800000 | 4852.759032 |
1212901200000 | 4852.759032 |
1212987600000 | 4786.91869 |
1213074000000 | 4687.341243 |
1213160400000 | 4660.762248 |
1213246800000 | 4648.500876 |
1213333200000 | 4627.024217 |
1213419600000 | 4627.024217 |
1213506000000 | 4627.024217 |
1213592400000 | 4675.718795 |
1213678800000 | 4692.330433 |
1213765200000 | 4655.439518 |
1213851600000 | 4608.790025 |
1213938000000 | 4541.806147 |
1214024400000 | 4541.806147 |
1214110800000 | 4541.806147 |
1214197200000 | 4482.740631 |
1214283600000 | 4445.71833 |
1214370000000 | 4491.620013 |
1214456400000 | 4450.901869 |
1214542800000 | 4371.110407 |
1214629200000 | 4371.110407 |
1214715600000 | 4371.110407 |
1214802000000 | 4381.900653 |
1214888400000 | 4311.043858 |
1214974800000 | 4263.577437 |
1215061200000 | 4194.758911 |
1215147600000 | 4139.939763 |
1215234000000 | 4139.939763 |
1215320400000 | 4139.939763 |
1215406800000 | 4201.319437 |
1215493200000 | 4168.371995 |
1215579600000 | 4216.868856 |
1215666000000 | 4244.637365 |
1215752400000 | 4282.753138 |
1215838800000 | 4282.753138 |
1215925200000 | 4282.753138 |
1216011600000 | 4285.605701 |
1216098000000 | 4191.577871 |
1216184400000 | 4214.505015 |
1216270800000 | 4278.595089 |
1216357200000 | 4221.131724 |
1216443600000 | 4221.131724 |
1216530000000 | 4221.131724 |
1216616400000 | 4314.203177 |
1216702800000 | 4310.118929 |
1216789200000 | 4391.123676 |
1216875600000 | 4364.282398 |
1216962000000 | 4289.080928 |
1217048400000 | 4289.080928 |
1217134800000 | 4289.080928 |
1217221200000 | 4268.163556 |
1217307600000 | 4245.854576 |
1217394000000 | 4321.711308 |
1217480400000 | 4337.722012 |
1217566800000 | 4301.379144 |
1217653200000 | 4301.379144 |
1217739600000 | 4301.379144 |
1217826000000 | 4254.388382 |
1217912400000 | 4250.533896 |
1217998800000 | 4304.92527 |
1218085200000 | 4275.452261 |
1218171600000 | 4222.059263 |
1218258000000 | 4222.059263 |
1218344400000 | 4222.059263 |
1218430800000 | 4221.671379 |
1218517200000 | 4190.998301 |
1218603600000 | 4146.048961 |
1218690000000 | 4183.960728 |
1218776400000 | 4144.373877 |
1218862800000 | 4144.373877 |
1218949200000 | 4144.373877 |
1219035600000 | 4108.6583 |
1219122000000 | 4026.331771 |
1219208400000 | 4086.863976 |
1219294800000 | 4046.640551 |
1219381200000 | 4055.175903 |
1219467600000 | 4055.175903 |
1219554000000 | 4055.175903 |
1219640400000 | 4032.099545 |
1219726800000 | 3974.033379 |
1219813200000 | 4023.382507 |
1219899600000 | 4037.983208 |
1219986000000 | 4037.931084 |
1220072400000 | 4037.931084 |
1220158800000 | 4037.931084 |
1220245200000 | 3941.267604 |
1220331600000 | 3922.505278 |
1220418000000 | 3859.713724 |
1220504400000 | 3786.583731 |
1220590800000 | 3710.947495 |
1220677200000 | 3710.947495 |
1220763600000 | 3710.947495 |
1220850000000 | 3857.012988 |
1220936400000 | 3732.365174 |
1221022800000 | 3699.240112 |
1221109200000 | 3604.310281 |
1221195600000 | 3650.610866 |
1221282000000 | 3650.610866 |
1221368400000 | 3650.610866 |
1221454800000 | 3534.230208 |
1221541200000 | 3335.399364 |
1221627600000 | 3279.103126 |
1221714000000 | 3252.372167 |
1221800400000 | 3603.914523 |
1221886800000 | 3603.914523 |
1221973200000 | 3603.914523 |
1222059600000 | 3629.029072 |
1222146000000 | 3555.285945 |
1222232400000 | 3552.843639 |
1222318800000 | 3575.753921 |
1222405200000 | 3521.444204 |
1222491600000 | 3521.444204 |
1222578000000 | 3521.444204 |
1222664400000 | 3322.765394 |
1222750800000 | 3364.238123 |
1222837200000 | 3381.685998 |
1222923600000 | 3288.272197 |
1223010000000 | 3237.095691 |
1223096400000 | 3237.095691 |
1223182800000 | 3237.095691 |
1223269200000 | 2933.292549 |
1223355600000 | 2862.78247 |
1223442000000 | 2605.952773 |
1223528400000 | 2638.224113 |
1223614800000 | 2523.384995 |
1223701200000 | 2523.384995 |
1223787600000 | 2523.384995 |
1223874000000 | 2745.728758 |
1223960400000 | 2916.479326 |
1224046800000 | 2724.398593 |
1224133200000 | 2536.478412 |
1224219600000 | 2530.94904 |
1224306000000 | 2530.94904 |
1224392400000 | 2530.94904 |
1224478800000 | 2642.368729 |
1224565200000 | 2575.984912 |
1224651600000 | 2354.974056 |
1224738000000 | 2287.752373 |
1224824400000 | 2135.586703 |
1224910800000 | 2135.586703 |
1224997200000 | 2135.586703 |
1225083600000 | 2052.51506 |
1225170000000 | 2201.030644 |
1225256400000 | 2272.861746 |
1225342800000 | 2496.218504 |
1225429200000 | 2512.570043 |
1225515600000 | 2512.570043 |
1225602000000 | 2512.570043 |
1225692000000 | 2547.95734 |
1225778400000 | 2617.120862 |
1225864800000 | 2617.129277 |
1225951200000 | 2441.309817 |
1226037600000 | 2485.952597 |
1226124000000 | 2485.952597 |
1226210400000 | 2485.952597 |
1226296800000 | 2533.224183 |
1226383200000 | 2450.135253 |
1226469600000 | 2353.951455 |
1226556000000 | 2324.082055 |
1226642400000 | 2341.874674 |
1226728800000 | 2341.874674 |
1226815200000 | 2341.874674 |
1226901600000 | 2306.641993 |
1226988000000 | 2243.885635 |
1227074400000 | 2198.219525 |
1227160800000 | 2086.762643 |
1227247200000 | 2098.116919 |
1227333600000 | 2098.116919 |
1227420000000 | 2098.116919 |
1227506400000 | 2157.620842 |
1227592800000 | 2199.791452 |
1227679200000 | 2263.913363 |
1227765600000 | 2321.109185 |
1227852000000 | 2337.363948 |
1227938400000 | 2337.363948 |
1228024800000 | 2337.363948 |
1228111200000 | 2272.161938 |
1228197600000 | 2230.836833 |
1228284000000 | 2251.500047 |
1228370400000 | 2229.474225 |
1228456800000 | 2222.156943 |
1228543200000 | 2222.156943 |
1228629600000 | 2222.156943 |
1228716000000 | 2395.0731 |
1228802400000 | 2379.519917 |
1228888800000 | 2465.174426 |
1228975200000 | 2475.176959 |
1229061600000 | 2412.201029 |
1229148000000 | 2412.201029 |
1229234400000 | 2412.201029 |
1229320800000 | 2458.311277 |
1229407200000 | 2500.205852 |
1229493600000 | 2527.609208 |
1229580000000 | 2566.380431 |
1229666400000 | 2540.525663 |
1229752800000 | 2540.525663 |
1229839200000 | 2540.525663 |
1229925600000 | 2488.999454 |
1230012000000 | 2436.358201 |
1230098400000 | 2416.417533 |
1230184800000 | 2407.815298 |
1230271200000 | 2399.098427 |
1230357600000 | 2399.098427 |
1230444000000 | 2399.098427 |
1230530400000 | 2422.416011 |
1230616800000 | 2446.699492 |
1230703200000 | 2450.671369 |
1230789600000 | 2453.196668 |
1230876000000 | 2526.466201 |
1230962400000 | 2526.466201 |
1231048800000 | 2526.466201 |
1231135200000 | 2624.553576 |
1231221600000 | 2660.141857 |
1231308000000 | 2635.359614 |
1231394400000 | 2546.821433 |
1231480800000 | 2505.708881 |
1231567200000 | 2505.708881 |
1231653600000 | 2505.708881 |
1231740000000 | 2404.274578 |
1231826400000 | 2421.115478 |
1231912800000 | 2374.242671 |
1231999200000 | 2288.225391 |
1232085600000 | 2343.805979 |
1232172000000 | 2343.805979 |
1232258400000 | 2343.805979 |
1232344800000 | 2329.238109 |
1232431200000 | 2243.707465 |
1232517600000 | 2239.836352 |
1232604000000 | 2222.908286 |
1232690400000 | 2186.233519 |
1232776800000 | 2186.233519 |
1232863200000 | 2186.233519 |
1232949600000 | 2233.512737 |
1233036000000 | 2228.836411 |
1233122400000 | 2308.274311 |
1233208800000 | 2298.795544 |
1233295200000 | 2287.32471 |
1233381600000 | 2287.32471 |
1233468000000 | 2287.32471 |
1233554400000 | 2232.339003 |
1233640800000 | 2272.230155 |
1233727200000 | 2316.338324 |
1233813600000 | 2303.720115 |
1233900000000 | 2397.484961 |
1233986400000 | 2397.484961 |
1234072800000 | 2397.484961 |
1234159200000 | 2439.632314 |
1234245600000 | 2419.453557 |
1234332000000 | 2377.18243 |
1234418400000 | 2323.861458 |
1234504800000 | 2378.937346 |
1234591200000 | 2378.937346 |
1234677600000 | 2378.937346 |
1234764000000 | 2334.522934 |
1234850400000 | 2200.330073 |
1234936800000 | 2169.099674 |
1235023200000 | 2184.915273 |
1235109600000 | 2106.808164 |
1235196000000 | 2106.808164 |
1235282400000 | 2106.808164 |
1235368800000 | 2133.275448 |
1235455200000 | 2100.05598 |
1235541600000 | 2108.74819 |
1235628000000 | 2113.712451 |
1235714400000 | 2085.316125 |
1235800800000 | 2085.316125 |
1235887200000 | 2085.316125 |
1235973600000 | 1977.000263 |
1236060000000 | 1995.550697 |
1236146400000 | 2075.753951 |
1236232800000 | 2042.329473 |
1236319200000 | 2046.204258 |
1236405600000 | 2046.204258 |
1236492000000 | 2046.204258 |
1236574800000 | 2039.374371 |
1236661200000 | 2143.324776 |
1236747600000 | 2184.146078 |
1236834000000 | 2193.20566 |
1236920400000 | 2243.548151 |
1237006800000 | 2243.548151 |
1237093200000 | 2243.548151 |
1237179600000 | 2290.19874 |
1237266000000 | 2322.346533 |
1237352400000 | 2329.882587 |
1237438800000 | 2389.669113 |
1237525200000 | 2376.400866 |
1237611600000 | 2376.400866 |
1237698000000 | 2376.400866 |
1237784400000 | 2504.861528 |
1237870800000 | 2533.374164 |
1237957200000 | 2556.834919 |
1238043600000 | 2613.372533 |
1238130000000 | 2586.85086 |
1238216400000 | 2586.85086 |
1238302800000 | 2586.85086 |
1238389200000 | 2431.836084 |
1238475600000 | 2474.363921 |
1238562000000 | 2535.732686 |
1238648400000 | 2705.219043 |
1238734800000 | 2734.094551 |
1238821200000 | 2734.094551 |
1238907600000 | 2734.094551 |
1238994000000 | 2769.28 |
1239080400000 | 2725.741263 |
1239166800000 | 2690.02912 |
1239253200000 | 2830.768771 |
1239339600000 | 2859.313866 |
1239426000000 | 2859.313866 |
1239512400000 | 2859.313866 |
1239598800000 | 2866.78665 |
1239685200000 | 2903.76958 |
1239771600000 | 2887.796985 |
1239858000000 | 2896.272426 |
1239944400000 | 2882.627975 |
1240030800000 | 2882.627975 |
1240117200000 | 2882.627975 |
1240203600000 | 2827.123115 |
1240290000000 | 2799.015769 |
1240376400000 | 2823.774696 |
1240462800000 | 2872.917971 |
1240549200000 | 2918.618179 |
1240635600000 | 2918.618179 |
1240722000000 | 2918.618179 |
1240808400000 | 2827.261341 |
1240894800000 | 2772.694845 |
1240981200000 | 2888.55796 |
1241067600000 | 2988.947834 |
1241154000000 | 2991.992807 |
1241240400000 | 2991.992807 |
1241326800000 | 2991.992807 |
1241413200000 | 3177.135612 |
1241499600000 | 3210.174707 |
1241586000000 | 3272.176977 |
1241672400000 | 3288.107455 |
1241758800000 | 3338.347066 |
1241845200000 | 3338.347066 |
1241931600000 | 3338.347066 |
1242018000000 | 3330.079585 |
1242104400000 | 3292.31196 |
1242190800000 | 3226.4878 |
1242277200000 | 3182.320464 |
1242363600000 | 3228.774861 |
1242450000000 | 3228.774861 |
1242536400000 | 3228.774861 |
1242622800000 | 3311.592812 |
1242709200000 | 3402.844201 |
1242795600000 | 3482.5749 |
1242882000000 | 3407.423772 |
1242968400000 | 3404.413579 |
1243054800000 | 3404.413579 |
1243141200000 | 3404.413579 |
1243227600000 | 3414.045999 |
1243314000000 | 3386.305483 |
1243400400000 | 3447.075353 |
1243486800000 | 3487.502385 |
1243573200000 | 3564.196441 |
1243659600000 | 3564.196441 |
1243746000000 | 3564.196441 |
1243832400000 | 3722.428199 |
1243918800000 | 3698.559594 |
1244005200000 | 3641.043989 |
1244091600000 | 3611.997737 |
1244178000000 | 3642.009538 |
1244264400000 | 3642.009538 |
1244350800000 | 3642.009538 |
1244437200000 | 3551.538841 |
1244523600000 | 3538.188736 |
1244610000000 | 3639.442065 |
1244696400000 | 3663.362792 |
1244782800000 | 3659.681297 |
1244869200000 | 3659.681297 |
1244955600000 | 3659.681297 |
1245042000000 | 3534.936826 |
1245128400000 | 3488.542782 |
1245214800000 | 3418.447073 |
1245301200000 | 3401.02542 |
1245387600000 | 3431.424104 |
1245474000000 | 3431.424104 |
1245560400000 | 3431.424104 |
1245646800000 | 3365.944859 |
1245733200000 | 3302.169058 |
1245819600000 | 3379.493244 |
1245906000000 | 3424.764638 |
1245992400000 | 3469.223823 |
1246078800000 | 3469.223823 |
1246165200000 | 3469.223823 |
1246251600000 | 3481.035669 |
1246338000000 | 3470.168592 |
1246424400000 | 3528.49352 |
1246510800000 | 3491.57966 |
1246597200000 | 3485.603054 |
1246683600000 | 3485.603054 |
1246770000000 | 3485.603054 |
1246856400000 | 3427.814009 |
1246942800000 | 3408.645133 |
1247029200000 | 3354.084785 |
1247115600000 | 3367.118317 |
1247202000000 | 3343.7797 |
1247288400000 | 3343.7797 |
1247374800000 | 3343.7797 |
1247461200000 | 3289.033457 |
1247547600000 | 3361.814357 |
1247634000000 | 3504.467519 |
1247720400000 | 3540.515898 |
1247806800000 | 3590.552569 |
1247893200000 | 3590.552569 |
1247979600000 | 3590.552569 |
1248066000000 | 3702.377179 |
1248152400000 | 3723.91487 |
1248238800000 | 3707.951459 |
1248325200000 | 3791.572741 |
1248411600000 | 3801.239834 |
1248498000000 | 3801.239834 |
1248584400000 | 3801.239834 |
1248670800000 | 3849.507483 |
1248757200000 | 3861.904439 |
1248843600000 | 3794.587904 |
1248930000000 | 3848.694563 |
1249016400000 | 3910.931607 |
1249102800000 | 3910.931607 |
1249189200000 | 3910.931607 |
1249275600000 | 4021.626532 |
1249362000000 | 4011.352106 |
1249448400000 | 3981.739145 |
1249534800000 | 4002.769667 |
1249621200000 | 4002.052321 |
1249707600000 | 4002.052321 |
1249794000000 | 4002.052321 |
1249880400000 | 4010.901814 |
1249966800000 | 3940.330016 |
1250053200000 | 3931.668519 |
1250139600000 | 3999.81165 |
1250226000000 | 4000.490412 |
1250312400000 | 4000.490412 |
1250398800000 | 4000.490412 |
1250485200000 | 3848.905659 |
1250571600000 | 3864.598938 |
1250658000000 | 3863.308567 |
1250744400000 | 3936.762487 |
1250830800000 | 3978.637674 |
1250917200000 | 3978.637674 |
1251003600000 | 3978.637674 |
1251090000000 | 4060.329096 |
1251176400000 | 4046.860981 |
1251262800000 | 4020.042413 |
1251349200000 | 3970.283265 |
1251435600000 | 4006.839512 |
1251522000000 | 4006.839512 |
1251608400000 | 4006.839512 |
1251694800000 | 3942.495267 |
1251781200000 | 3953.348881 |
1251867600000 | 3890.095574 |
1251954000000 | 3948.679749 |
1252040400000 | 3992.232256 |
1252126800000 | 3992.232256 |
1252213200000 | 3992.232256 |
1252299600000 | 4037.427799 |
1252386000000 | 4120.001108 |
1252472400000 | 4119.936563 |
1252558800000 | 4179.954162 |
1252645200000 | 4212.020839 |
1252731600000 | 4212.020839 |
1252818000000 | 4212.020839 |
1252904400000 | 4167.813937 |
1252990800000 | 4212.565081 |
1253077200000 | 4320.412611 |
1253163600000 | 4341.748168 |
1253250000000 | 4347.308897 |
1253336400000 | 4347.308897 |
1253422800000 | 4347.308897 |
1253509200000 | 4301.194587 |
1253595600000 | 4354.213469 |
1253682000000 | 4341.650503 |
1253768400000 | 4282.786296 |
1253854800000 | 4272.889695 |
1253941200000 | 4272.889695 |
1254027600000 | 4272.889695 |
1254114000000 | 4272.887952 |
1254200400000 | 4312.301581 |
1254286800000 | 4318.118205 |
1254373200000 | 4299.123349 |
1254459600000 | 4258.474498 |
1254546000000 | 4258.474498 |
1254632400000 | 4258.474498 |
1254718800000 | 4279.68361 |
1254805200000 | 4373.193407 |
1254891600000 | 4388.366931 |
1254978000000 | 4448.266452 |
1255064400000 | 4490.732958 |
1255150800000 | 4490.732958 |
1255237200000 | 4490.732958 |
1255323600000 | 4510.860673 |
1255410000000 | 4523.670169 |
1255496400000 | 4643.462254 |
1255582800000 | 4678.995105 |
1255669200000 | 4613.759273 |
1255755600000 | 4613.759273 |
1255842000000 | 4613.759273 |
1255928400000 | 4683.782531 |
1256014800000 | 4669.940876 |
1256101200000 | 4652.663427 |
1256187600000 | 4627.529736 |
1256274000000 | 4660.897565 |
1256360400000 | 4660.897565 |
1256446800000 | 4660.897565 |
1256533200000 | 4660.448452 |
1256619600000 | 4549.322182 |
1256706000000 | 4373.883997 |
1256792400000 | 4429.28558 |
1256878800000 | 4394.040127 |
1256965200000 | 4394.040127 |
1257051600000 | 4394.040127 |
1257141600000 | 4379.289727 |
1257228000000 | 4340.121642 |
1257314400000 | 4443.35695 |
1257400800000 | 4467.741858 |
1257487200000 | 4495.15129 |
1257573600000 | 4495.15129 |
1257660000000 | 4495.15129 |
1257746400000 | 4617.692113 |
1257832800000 | 4638.026442 |
1257919200000 | 4689.677727 |
1258005600000 | 4607.492676 |
1258092000000 | 4632.37264 |
1258178400000 | 4632.37264 |
1258264800000 | 4632.37264 |
1258351200000 | 4735.109467 |
1258437600000 | 4739.126046 |
1258524000000 | 4739.411839 |
1258610400000 | 4669.252293 |
1258696800000 | 4646.388987 |
1258783200000 | 4646.388987 |
1258869600000 | 4646.388987 |
1258956000000 | 4694.405909 |
1259042400000 | 4661.530072 |
1259128800000 | 4679.348991 |
1259215200000 | 4584.822938 |
1259301600000 | 4493.092495 |
1259388000000 | 4493.092495 |
1259474400000 | 4493.092495 |
1259560800000 | 4543.259398 |
1259647200000 | 4638.269162 |
1259733600000 | 4690.541596 |
1259820000000 | 4728.791992 |
1259906400000 | 4715.194182 |
1259992800000 | 4715.194182 |
1260079200000 | 4715.194182 |
1260165600000 | 4705.850967 |
1260252000000 | 4635.617646 |
1260338400000 | 4602.381438 |
1260424800000 | 4618.996267 |
1260511200000 | 4656.96507 |
1260597600000 | 4656.96507 |
1260684000000 | 4656.96507 |
1260770400000 | 4690.085357 |
1260856800000 | 4672.332338 |
1260943200000 | 4666.240175 |
1261029600000 | 4564.071559 |
1261116000000 | 4544.74974 |
1261202400000 | 4544.74974 |
1261288800000 | 4544.74974 |
1261375200000 | 4534.551673 |
1261461600000 | 4581.087293 |
1261548000000 | 4622.265344 |
1261634400000 | 4659.991406 |
1261720800000 | 4663.141539 |
1261807200000 | 4663.141539 |
1261893600000 | 4663.141539 |
1261980000000 | 4697.251507 |
1262066400000 | 4705.20533 |
1262152800000 | 4697.32497 |
1262239200000 | 4731.429918 |
1262325600000 | 4731.431943 |
1262412000000 | 4731.431943 |
1262498400000 | 4731.431943 |
1262584800000 | 4811.060176 |
1262671200000 | 4866.718465 |
1262757600000 | 4902.134517 |
1262844000000 | 4872.750325 |
1262930400000 | 4895.020667 |
1263016800000 | 4895.020667 |
1263103200000 | 4895.020667 |
1263189600000 | 4970.968221 |
1263276000000 | 4947.6603 |
1263362400000 | 4908.958533 |
1263448800000 | 4924.09955 |
1263535200000 | 4897.631395 |
1263621600000 | 4897.631395 |
1263708000000 | 4897.631395 |
1263794400000 | 4910.922895 |
1263880800000 | 4924.375627 |
1263967200000 | 4838.836676 |
1264053600000 | 4758.411744 |
1264140000000 | 4672.698716 |
1264226400000 | 4672.698716 |
1264312800000 | 4672.698716 |
1264399200000 | 4654.854285 |
1264485600000 | 4552.328003 |
1264572000000 | 4504.060777 |
1264658400000 | 4554.155086 |
1264744800000 | 4509.316285 |
1264831200000 | 4509.316285 |
1264917600000 | 4509.316285 |
1265004000000 | 4530.931013 |
1265090400000 | 4567.49647 |
1265176800000 | 4620.609326 |
1265263200000 | 4467.158482 |
1265349600000 | 4331.670481 |
1265436000000 | 4331.670481 |
1265522400000 | 4331.670481 |
1265608800000 | 4311.00478 |
1265695200000 | 4390.174803 |
1265781600000 | 4405.920459 |
1265868000000 | 4451.935978 |
1265954400000 | 4443.500521 |
1266040800000 | 4443.500521 |
1266127200000 | 4443.500521 |
1266213600000 | 4451.249238 |
1266300000000 | 4502.169103 |
1266386400000 | 4574.945388 |
1266472800000 | 4579.929588 |
1266559200000 | 4548.002008 |
1266645600000 | 4548.002008 |
1266732000000 | 4548.002008 |
1266818400000 | 4599.840136 |
1266904800000 | 4570.626564 |
1266991200000 | 4535.767591 |
1267077600000 | 4494.72629 |
1267164000000 | 4552.688841 |
1267250400000 | 4552.688841 |
1267336800000 | 4552.688841 |
1267423200000 | 4604.15416 |
1267509600000 | 4665.797876 |
1267596000000 | 4683.472111 |
1267682400000 | 4655.393992 |
1267768800000 | 4734.185247 |
1267855200000 | 4734.185247 |
1267941600000 | 4734.185247 |
1268028000000 | 4773.727003 |
1268114400000 | 4773.716003 |
1268200800000 | 4806.474103 |
1268287200000 | 4788.726668 |
1268373600000 | 4807.566389 |
1268460000000 | 4807.566389 |
1268546400000 | 4807.566389 |
1268629200000 | 4762.843719 |
1268715600000 | 4814.989856 |
1268802000000 | 4873.029491 |
1268888400000 | 4841.298185 |
1268974800000 | 4809.032198 |
1269061200000 | 4809.032198 |
1269147600000 | 4809.032198 |
1269234000000 | 4775.628881 |
1269320400000 | 4811.064586 |
1269406800000 | 4797.059539 |
1269493200000 | 4792.532389 |
1269579600000 | 4790.805361 |
1269666000000 | 4790.805361 |
1269752400000 | 4790.805361 |
1269838800000 | 4839.694513 |
1269925200000 | 4879.859678 |
1270011600000 | 4883.488754 |
1270098000000 | 4968.159588 |
1270184400000 | 4979.216474 |
1270270800000 | 4979.216474 |
1270357200000 | 4979.216474 |
1270443600000 | 5010.407757 |
1270530000000 | 5025.558446 |
1270616400000 | 5047.587937 |
1270702800000 | 5012.094343 |
1270789200000 | 5056.940741 |
1270875600000 | 5056.940741 |
1270962000000 | 5056.940741 |
1271048400000 | 5066.683785 |
1271134800000 | 5030.072403 |
1271221200000 | 5109.80615 |
1271307600000 | 5123.544042 |
1271394000000 | 5043.401509 |
1271480400000 | 5043.401509 |
1271566800000 | 5043.401509 |
1271653200000 | 4958.544668 |
1271739600000 | 5012.312591 |
1271826000000 | 5024.849559 |
1271912400000 | 4991.549726 |
1271998800000 | 5019.212653 |
1272085200000 | 5019.212653 |
1272171600000 | 5019.212653 |
1272258000000 | 5081.993204 |
1272344400000 | 4982.270866 |
1272430800000 | 4902.100145 |
1272517200000 | 4956.902813 |
1272603600000 | 4949.844185 |
1272690000000 | 4949.844185 |
1272776400000 | 4949.844185 |
1272862800000 | 4894.504204 |
1272949200000 | 4791.343155 |
1273035600000 | 4696.181766 |
1273122000000 | 4584.983376 |
1273208400000 | 4473.128279 |
1273294800000 | 4473.128279 |
1273381200000 | 4473.128279 |
1273467600000 | 4683.7767 |
1273554000000 | 4651.903993 |
1273640400000 | 4690.561718 |
1273726800000 | 4720.339477 |
1273813200000 | 4618.17032 |
1273899600000 | 4618.17032 |
1273986000000 | 4618.17032 |
1274072400000 | 4524.01611 |
1274158800000 | 4524.357797 |
1274245200000 | 4398.2825 |
1274331600000 | 4246.10255 |
1274418000000 | 4293.189243 |
1274504400000 | 4293.189243 |
1274590800000 | 4293.189243 |
1274677200000 | 4314.498168 |
1274763600000 | 4137.255726 |
1274850000000 | 4239.104857 |
1274936400000 | 4367.390562 |
1275022800000 | 4411.332625 |
1275109200000 | 4411.332625 |
1275195600000 | 4411.332625 |
1275282000000 | 4459.453802 |
1275368400000 | 4379.27912 |
1275454800000 | 4397.484307 |
1275541200000 | 4469.750177 |
1275627600000 | 4391.102438 |
1275714000000 | 4391.102438 |
1275800400000 | 4391.102438 |
1275886800000 | 4276.784472 |
1275973200000 | 4288.402264 |
1276059600000 | 4316.097933 |
1276146000000 | 4388.327629 |
1276232400000 | 4439.782922 |
1276318800000 | 4439.782922 |
1276405200000 | 4439.782922 |
1276491600000 | 4500.648471 |
1276578000000 | 4546.067533 |
1276664400000 | 4576.516327 |
1276750800000 | 4585.432978 |
1276837200000 | 4612.79356 |
1276923600000 | 4612.79356 |
1277010000000 | 4612.79356 |
1277096400000 | 4728.819787 |
1277182800000 | 4674.949637 |
1277269200000 | 4630.523208 |
1277355600000 | 4592.777849 |
1277442000000 | 4572.66239 |
1277528400000 | 4572.66239 |
1277614800000 | 4572.66239 |
1277701200000 | 4591.591256 |
1277787600000 | 4457.288631 |
1277874000000 | 4419.209623 |
1277960400000 | 4378.855745 |
1278046800000 | 4419.865227 |
1278133200000 | 4419.865227 |
1278219600000 | 4419.865227 |
1278306000000 | 4425.420687 |
1278392400000 | 4510.079923 |
1278478800000 | 4519.762191 |
1278565200000 | 4578.722321 |
1278651600000 | 4645.405481 |
1278738000000 | 4645.405481 |
1278824400000 | 4645.405481 |
1278910800000 | 4652.286904 |
1278997200000 | 4671.393233 |
1279083600000 | 4695.966447 |
1279170000000 | 4674.436683 |
1279256400000 | 4614.457089 |
1279342800000 | 4614.457089 |
1279429200000 | 4614.457089 |
1279515600000 | 4597.03806 |
1279602000000 | 4648.003711 |
1279688400000 | 4705.373614 |
1279774800000 | 4759.20616 |
1279861200000 | 4789.596382 |
1279947600000 | 4789.596382 |
1280034000000 | 4789.596382 |
1280120400000 | 4818.785951 |
1280206800000 | 4853.472497 |
1280293200000 | 4855.159823 |
1280379600000 | 4865.107228 |
1280466000000 | 4849.296714 |
1280552400000 | 4849.296714 |
1280638800000 | 4849.296714 |
1280725200000 | 4969.408246 |
1280811600000 | 4960.219934 |
1280898000000 | 4971.416398 |
1280984400000 | 4964.349094 |
1281070800000 | 4963.943103 |
1281157200000 | 4963.943103 |
1281243600000 | 4963.943103 |
1281330000000 | 4987.706378 |
1281416400000 | 4909.078459 |
1281502800000 | 4794.448678 |
1281589200000 | 4769.973416 |
1281675600000 | 4784.538482 |
1281762000000 | 4784.538482 |
1281848400000 | 4784.538482 |
1281934800000 | 4820.387882 |
1282021200000 | 4871.896357 |
1282107600000 | 4869.414928 |
1282194000000 | 4859.721091 |
1282280400000 | 4824.298839 |
1282366800000 | 4824.298839 |
1282453200000 | 4824.298839 |
1282539600000 | 4809.088688 |
1282626000000 | 4744.45634 |
1282712400000 | 4695.043479 |
1282798800000 | 4702.343324 |
1282885200000 | 4734.743811 |
1282971600000 | 4734.743811 |
1283058000000 | 4734.743811 |
1283144400000 | 4745.948627 |
1283230800000 | 4732.493896 |
1283317200000 | 4826.309374 |
1283403600000 | 4855.489061 |
1283490000000 | 4896.12963 |
1283576400000 | 4896.12963 |
1283662800000 | 4896.12963 |
1283749200000 | 4928.555025 |
1283835600000 | 4896.753473 |
1283922000000 | 4903.833216 |
1284008400000 | 4919.943673 |
1284094800000 | 4935.693523 |
1284181200000 | 4935.693523 |
1284267600000 | 4935.693523 |
1284354000000 | 5047.950741 |
1284440400000 | 5052.333595 |
1284526800000 | 5053.033979 |
1284613200000 | 5024.338423 |
1284699600000 | 5049.703953 |
1284786000000 | 5049.703953 |
1284872400000 | 5049.703953 |
1284958800000 | 5078.962132 |
1285045200000 | 5060.316124 |
1285131600000 | 5070.803203 |
1285218000000 | 5069.91279 |
1285304400000 | 5103.476942 |
1285390800000 | 5103.476942 |
1285477200000 | 5103.476942 |
1285563600000 | 5134.059333 |
1285650000000 | 5145.657525 |
1285736400000 | 5192.440329 |
1285822800000 | 5213.830462 |
1285909200000 | 5264.811367 |
1285995600000 | 5264.811367 |
1286082000000 | 5264.811367 |
1286168400000 | 5285.237146 |
1286254800000 | 5319.220392 |
1286341200000 | 5373.435692 |
1286427600000 | 5362.741103 |
1286514000000 | 5359.600051 |
1286600400000 | 5359.600051 |
1286686800000 | 5359.600051 |
1286773200000 | 5385.876697 |
1286859600000 | 5344.973112 |
1286946000000 | 5436.741325 |
1287032400000 | 5491.394138 |
1287118800000 | 5476.715737 |
1287205200000 | 5476.715737 |
1287291600000 | 5476.715737 |
1287378000000 | 5430.871623 |
1287464400000 | 5341.814744 |
1287550800000 | 5354.338025 |
1287637200000 | 5371.911282 |
1287723600000 | 5385.477527 |
1287810000000 | 5385.477527 |
1287896400000 | 5385.477527 |
1287982800000 | 5448.207259 |
1288069200000 | 5451.162037 |
1288155600000 | 5370.480753 |
1288242000000 | 5408.320564 |
1288328400000 | 5408.616431 |
1288414800000 | 5408.616431 |
1288501200000 | 5408.616431 |
1288587600000 | 5475.96581 |
1288674000000 | 5506.710535 |
1288760400000 | 5549.775044 |
1288846800000 | 5659.671986 |
1288933200000 | 5666.625021 |
1289019600000 | 5666.625021 |
1289106000000 | 5666.625021 |
1289196000000 | 5674.122984 |
1289282400000 | 5656.071039 |
1289368800000 | 5622.440781 |
1289455200000 | 5557.331554 |
1289541600000 | 5475.592547 |
1289628000000 | 5475.592547 |
1289714400000 | 5475.592547 |
1289800800000 | 5451.285249 |
1289887200000 | 5378.906601 |
1289973600000 | 5347.636351 |
1290060000000 | 5445.465302 |
1290146400000 | 5448.068475 |
1290232800000 | 5448.068475 |
1290319200000 | 5448.068475 |
1290405600000 | 5437.995874 |
1290492000000 | 5316.501704 |
1290578400000 | 5366.428184 |
1290664800000 | 5374.922384 |
1290751200000 | 5281.441333 |
1290837600000 | 5281.441333 |
1290924000000 | 5281.441333 |
1291010400000 | 5264.93179 |
1291096800000 | 5250.830404 |
1291183200000 | 5373.221322 |
1291269600000 | 5461.634354 |
1291356000000 | 5512.470058 |
1291442400000 | 5512.470058 |
1291528800000 | 5512.470058 |
1291615200000 | 5527.611563 |
1291701600000 | 5549.699207 |
1291788000000 | 5480.386165 |
1291874400000 | 5499.081585 |
1291960800000 | 5488.03936 |
1292047200000 | 5488.03936 |
1292133600000 | 5488.03936 |
1292220000000 | 5535.338874 |
1292306400000 | 5560.423052 |
1292392800000 | 5516.66952 |
1292479200000 | 5482.274827 |
1292565600000 | 5502.192446 |
1292652000000 | 5502.192446 |
1292738400000 | 5502.192446 |
1292824800000 | 5480.648791 |
1292911200000 | 5556.479524 |
1292997600000 | 5571.072804 |
1293084000000 | 5579.795921 |
1293170400000 | 5575.485866 |
1293256800000 | 5575.485866 |
1293343200000 | 5575.485866 |
1293429600000 | 5571.36893 |
1293516000000 | 5575.102925 |
1293602400000 | 5634.847195 |
1293688800000 | 5687.473548 |
1293775200000 | 5714.270393 |
1293861600000 | 5714.270393 |
1293948000000 | 5714.270393 |
1294034400000 | 5770.704732 |
1294120800000 | 5781.96345 |
1294207200000 | 5760.288189 |
1294293600000 | 5732.444991 |
1294380000000 | 5683.698987 |
1294466400000 | 5683.698987 |
1294552800000 | 5683.698987 |
1294639200000 | 5652.892101 |
1294725600000 | 5693.619257 |
1294812000000 | 5802.583571 |
1294898400000 | 5794.228968 |
1294984800000 | 5783.106355 |
1295071200000 | 5783.106355 |
1295157600000 | 5783.106355 |
1295244000000 | 5760.661786 |
1295330400000 | 5778.756138 |
1295416800000 | 5806.613993 |
1295503200000 | 5708.366182 |
1295589600000 | 5685.523969 |
1295676000000 | 5685.523969 |
1295762400000 | 5685.523969 |
1295848800000 | 5683.942617 |
1295935200000 | 5677.91356 |
1296021600000 | 5714.931733 |
1296108000000 | 5715.828199 |
1296194400000 | 5643.434747 |
1296280800000 | 5643.434747 |
1296367200000 | 5643.434747 |
1296453600000 | 5611.930333 |
1296540000000 | 5689.876252 |
1296626400000 | 5704.030349 |
1296712800000 | 5687.786013 |
1296799200000 | 5678.480642 |
1296885600000 | 5678.480642 |
1296972000000 | 5678.480642 |
1297058400000 | 5686.600488 |
1297144800000 | 5680.065013 |
1297231200000 | 5601.063561 |
1297317600000 | 5493.313257 |
1297404000000 | 5483.722671 |
1297490400000 | 5483.722671 |
1297576800000 | 5483.722671 |
1297663200000 | 5545.079387 |
1297749600000 | 5543.3642 |
1297836000000 | 5562.27808 |
1297922400000 | 5565.485395 |
1298008800000 | 5615.038464 |
1298095200000 | 5615.038464 |
1298181600000 | 5615.038464 |
1298268000000 | 5607.930089 |
1298354400000 | 5514.497882 |
1298440800000 | 5484.880295 |
1298527200000 | 5464.993787 |
1298613600000 | 5517.078561 |
1298700000000 | 5517.078561 |
1298786400000 | 5517.078561 |
1298872800000 | 5542.937511 |
1298959200000 | 5552.347074 |
1299045600000 | 5567.085791 |
1299132000000 | 5645.560234 |
1299218400000 | 5701.453914 |
1299304800000 | 5701.453914 |
1299391200000 | 5701.453914 |
1299477600000 | 5659.105207 |
1299564000000 | 5676.505694 |
1299650400000 | 5673.616438 |
1299736800000 | 5571.102892 |
1299823200000 | 5540.168386 |
1299909600000 | 5540.168386 |
1299996000000 | 5540.168386 |
1300078800000 | 5598.617208 |
1300165200000 | 5497.3899 |
1300251600000 | 5505.077569 |
1300338000000 | 5494.134576 |
1300424400000 | 5525.714785 |
1300510800000 | 5525.714785 |
1300597200000 | 5525.714785 |
1300683600000 | 5588.829507 |
1300770000000 | 5622.256436 |
1300856400000 | 5644.744066 |
1300942800000 | 5693.148452 |
1301029200000 | 5745.558407 |
1301115600000 | 5745.558407 |
1301202000000 | 5745.558407 |
1301288400000 | 5725.490305 |
1301374800000 | 5738.463869 |
1301461200000 | 5815.306068 |
1301547600000 | 5862.811861 |
1301634000000 | 5946.109555 |
1301720400000 | 5946.109555 |
1301806800000 | 5946.109555 |
1301893200000 | 5983.366291 |
1301979600000 | 5996.15206 |
1302066000000 | 6033.402542 |
1302152400000 | 6020.2482 |
1302238800000 | 6042.918488 |
1302325200000 | 6042.918488 |
1302411600000 | 6042.918488 |
1302498000000 | 6018.12543 |
1302584400000 | 5895.606509 |
1302670800000 | 5938.742148 |
1302757200000 | 5920.321549 |
1302843600000 | 5908.736172 |
1302930000000 | 5908.736172 |
1303016400000 | 5908.736172 |
1303102800000 | 5808.528074 |
1303189200000 | 5842.098965 |
1303275600000 | 5986.347194 |
1303362000000 | 6040.756109 |
1303448400000 | 6039.800296 |
1303534800000 | 6039.800296 |
1303621200000 | 6039.800296 |
1303707600000 | 6016.357777 |
1303794000000 | 6022.303641 |
1303880400000 | 6036.196617 |
1303966800000 | 6020.533827 |
1304053200000 | 6027.872965 |
1304139600000 | 6027.872965 |
1304226000000 | 6027.872965 |
1304312400000 | 6059.098618 |
1304398800000 | 5964.661725 |
1304485200000 | 5891.463273 |
1304571600000 | 5848.36596 |
1304658000000 | 5850.525582 |
1304744400000 | 5850.525582 |
1304830800000 | 5850.525582 |
1304917200000 | 5834.633353 |
1305003600000 | 5865.651877 |
1305090000000 | 5871.498373 |
1305176400000 | 5783.104516 |
1305262800000 | 5751.37587 |
1305349200000 | 5751.37587 |
1305435600000 | 5751.37587 |
1305522000000 | 5698.892145 |
1305608400000 | 5695.256652 |
1305694800000 | 5737.342622 |
1305781200000 | 5711.75429 |
1305867600000 | 5703.397312 |
1305954000000 | 5703.397312 |
1306040400000 | 5703.397312 |
1306126800000 | 5564.925411 |
1306213200000 | 5635.699673 |
1306299600000 | 5596.819521 |
1306386000000 | 5673.553738 |
1306472400000 | 5751.017748 |
1306558800000 | 5751.017748 |
1306645200000 | 5751.017748 |
1306731600000 | 5743.317145 |
1306818000000 | 5839.580387 |
1306904400000 | 5835.19735 |
1306990800000 | 5791.432114 |
1307077200000 | 5779.714261 |
1307163600000 | 5779.714261 |
1307250000000 | 5779.714261 |
1307336400000 | 5748.355506 |
1307422800000 | 5781.702263 |
1307509200000 | 5749.913975 |
1307595600000 | 5744.573454 |
1307682000000 | 5669.932165 |
1307768400000 | 5669.932165 |
1307854800000 | 5669.932165 |
1307941200000 | 5659.117463 |
1308027600000 | 5697.014263 |
1308114000000 | 5651.970613 |
1308200400000 | 5552.007276 |
1308286800000 | 5541.759648 |
1308373200000 | 5541.759648 |
1308459600000 | 5541.759648 |
1308546000000 | 5514.372622 |
1308632400000 | 5578.699166 |
1308718800000 | 5589.908096 |
1308805200000 | 5531.754198 |
1308891600000 | 5593.920718 |
1308978000000 | 5593.920718 |
1309064400000 | 5593.920718 |
1309150800000 | 5582.101662 |
1309237200000 | 5626.377982 |
1309323600000 | 5693.947641 |
1309410000000 | 5764.546325 |
1309496400000 | 5825.824215 |
1309582800000 | 5825.824215 |
1309669200000 | 5825.824215 |
1309755600000 | 5875.177691 |
1309842000000 | 5856.413664 |
1309928400000 | 5808.21703 |
1310014800000 | 5849.144405 |
1310101200000 | 5833.948802 |
1310187600000 | 5833.948802 |
1310274000000 | 5833.948802 |
1310360400000 | 5711.114912 |
1310446800000 | 5606.837547 |
1310533200000 | 5679.018595 |
1310619600000 | 5659.089377 |
1310706000000 | 5657.094857 |
1310792400000 | 5657.094857 |
1310878800000 | 5657.094857 |
1310965200000 | 5588.078542 |
1311051600000 | 5635.865772 |
1311138000000 | 5672.827824 |
1311224400000 | 5727.28764 |
1311310800000 | 5774.205023 |
1311397200000 | 5774.205023 |
1311483600000 | 5774.205023 |
1311570000000 | 5756.60602 |
1311656400000 | 5806.898252 |
1311742800000 | 5733.583313 |
1311829200000 | 5720.67812 |
1311915600000 | 5698.078807 |
1312002000000 | 5698.078807 |
1312088400000 | 5698.078807 |
1312174800000 | 5734.531005 |
1312261200000 | 5625.742403 |
1312347600000 | 5512.389695 |
1312434000000 | 5344.960482 |
1312520400000 | 5205.389629 |
1312606800000 | 5205.389629 |
1312693200000 | 5205.389629 |
1312779600000 | 4916.31294 |
1312866000000 | 4832.403155 |
1312952400000 | 4839.853161 |
1313038800000 | 4915.254197 |
1313125200000 | 4919.914269 |
1313211600000 | 4919.914269 |
1313298000000 | 4919.914269 |
1313384400000 | 5061.651615 |
1313470800000 | 5084.154328 |
1313557200000 | 5108.848807 |
1313643600000 | 4930.081883 |
1313730000000 | 4827.841233 |
1313816400000 | 4827.841233 |
1313902800000 | 4827.841233 |
1313989200000 | 4831.576488 |
1314075600000 | 4939.406705 |
1314162000000 | 4901.561939 |
1314248400000 | 4884.10289 |
1314334800000 | 4904.852781 |
1314421200000 | 4904.852781 |
1314507600000 | 4904.852781 |
1314594000000 | 5061.483206 |
1314680400000 | 5101.927619 |
1314766800000 | 5183.347913 |
1314853200000 | 5190.127572 |
1314939600000 | 5095.583628 |
1315026000000 | 5095.583628 |
1315112400000 | 5095.583628 |
1315198800000 | 4953.176624 |
1315285200000 | 4945.919649 |
1315371600000 | 5062.888699 |
1315458000000 | 5078.065224 |
1315544400000 | 4950.557673 |
1315630800000 | 4950.557673 |
1315717200000 | 4950.557673 |
1315803600000 | 4859.041922 |
1315890000000 | 4836.933844 |
1315976400000 | 4799.673375 |
1316062800000 | 4867.285348 |
1316149200000 | 4915.23052 |
1316235600000 | 4915.23052 |
1316322000000 | 4915.23052 |
1316408400000 | 4774.159171 |
1316494800000 | 4785.367552 |
1316581200000 | 4716.981729 |
1316667600000 | 4427.874875 |
1316754000000 | 4339.354176 |
1316840400000 | 4339.354176 |
1316926800000 | 4339.354176 |
1317013200000 | 4316.222353 |
1317099600000 | 4506.491644 |
1317186000000 | 4473.335647 |
1317272400000 | 4510.900274 |
1317358800000 | 4419.673945 |
1317445200000 | 4419.673945 |
1317531600000 | 4419.673945 |
1317618000000 | 4275.176274 |
1317704400000 | 4175.934866 |
1317790800000 | 4202.638226 |
1317877200000 | 4365.365019 |
1317963600000 | 4433.490067 |
1318050000000 | 4433.490067 |
1318136400000 | 4433.490067 |
1318222800000 | 4523.079016 |
1318309200000 | 4576.099869 |
1318395600000 | 4639.545565 |
1318482000000 | 4665.055869 |
1318568400000 | 4700.88435 |
1318654800000 | 4700.88435 |
1318741200000 | 4700.88435 |
1318827600000 | 4703.048329 |
1318914000000 | 4658.678197 |
1319000400000 | 4692.099388 |
1319086800000 | 4572.121121 |
1319173200000 | 4652.878851 |
1319259600000 | 4652.878851 |
1319346000000 | 4652.878851 |
1319432400000 | 4801.141351 |
1319518800000 | 4797.129793 |
1319605200000 | 4836.29598 |
1319691600000 | 5023.574763 |
1319778000000 | 5080.05952 |
1319864400000 | 5080.05952 |
1319950800000 | 5080.05952 |
1320037200000 | 4990.5414 |
1320123600000 | 4852.75146 |
1320210000000 | 4906.65479 |
1320296400000 | 4888.60722 |
1320382800000 | 4950.863708 |
1320469200000 | 4950.863708 |
1320555600000 | 4950.863708 |
1320645600000 | 4950.859037 |
1320732000000 | 4959.657687 |
1320818400000 | 4891.070557 |
1320904800000 | 4773.918673 |
1320991200000 | 4860.170095 |
1321077600000 | 4860.170095 |
1321164000000 | 4860.170095 |
1321250400000 | 4872.385799 |
1321336800000 | 4857.671829 |
1321423200000 | 4818.633989 |
1321509600000 | 4775.338476 |
1321596000000 | 4683.808501 |
1321682400000 | 4683.808501 |
1321768800000 | 4683.808501 |
1321855200000 | 4559.695438 |
1321941600000 | 4534.877818 |
1322028000000 | 4411.500704 |
1322114400000 | 4404.872187 |
1322200800000 | 4368.59662 |
1322287200000 | 4368.59662 |
1322373600000 | 4368.59662 |
1322460000000 | 4502.512073 |
1322546400000 | 4528.526005 |
1322632800000 | 4629.826933 |
1322719200000 | 4787.356989 |
1322805600000 | 4807.074246 |
1322892000000 | 4807.074246 |
1322978400000 | 4807.074246 |
1323064800000 | 4845.015072 |
1323151200000 | 4770.721749 |
1323237600000 | 4808.744481 |
1323324000000 | 4746.44611 |
1323410400000 | 4690.649097 |
1323496800000 | 4690.649097 |
1323583200000 | 4690.649097 |
1323669600000 | 4642.604735 |
1323756000000 | 4608.646012 |
1323842400000 | 4545.472201 |
1323928800000 | 4514.212453 |
1324015200000 | 4530.377631 |
1324101600000 | 4530.377631 |
1324188000000 | 4530.377631 |
1324274400000 | 4455.70775 |
1324360800000 | 4538.212408 |
1324447200000 | 4595.029746 |
1324533600000 | 4627.919154 |
1324620000000 | 4669.598306 |
1324706400000 | 4669.598306 |
1324792800000 | 4669.598306 |
1324879200000 | 4665.875277 |
1324965600000 | 4652.215996 |
1325052000000 | 4589.319413 |
1325138400000 | 4613.103248 |
1325224800000 | 4620.016916 |
1325311200000 | 4620.016916 |
1325397600000 | 4620.016916 |
1325484000000 | 4634.814386 |
1325570400000 | 4771.07919 |
1325656800000 | 4756.54216 |
1325743200000 | 4735.450747 |
1325829600000 | 4701.151525 |
1325916000000 | 4701.151525 |
1326002400000 | 4701.151525 |
1326088800000 | 4725.718677 |
1326175200000 | 4828.390359 |
1326261600000 | 4843.789214 |
1326348000000 | 4875.096882 |
1326434400000 | 4875.926837 |
1326520800000 | 4875.926837 |
1326607200000 | 4875.926837 |
1326693600000 | 4878.209478 |
1326780000000 | 4987.587983 |
1326866400000 | 5025.852087 |
1326952800000 | 5092.296084 |
1327039200000 | 5113.409805 |
1327125600000 | 5113.409805 |
1327212000000 | 5113.409805 |
1327298400000 | 5150.528454 |
1327384800000 | 5144.591357 |
1327471200000 | 5168.301749 |
1327557600000 | 5244.30823 |
1327644000000 | 5254.762731 |
1327730400000 | 5254.762731 |
1327816800000 | 5254.762731 |
1327903200000 | 5199.261584 |
1327989600000 | 5264.045603 |
1328076000000 | 5338.774476 |
1328162400000 | 5413.511523 |
1328248800000 | 5438.162424 |
1328335200000 | 5438.162424 |
1328421600000 | 5438.162424 |
1328508000000 | 5436.539031 |
1328594400000 | 5430.296637 |
1328680800000 | 5487.633977 |
1328767200000 | 5496.870578 |
1328853600000 | 5397.000576 |
1328940000000 | 5397.000576 |
1329026400000 | 5397.000576 |
1329112800000 | 5462.473924 |
1329199200000 | 5432.651687 |
1329285600000 | 5492.097511 |
1329372000000 | 5451.241573 |
1329458400000 | 5512.95228 |
1329544800000 | 5512.95228 |
1329631200000 | 5512.95228 |
1329717600000 | 5535.233659 |
1329804000000 | 5521.826081 |
1329890400000 | 5511.379268 |
1329976800000 | 5483.666457 |
1330063200000 | 5540.372632 |
1330149600000 | 5540.372632 |
1330236000000 | 5540.372632 |
1330322400000 | 5494.234986 |
1330408800000 | 5565.804466 |
1330495200000 | 5592.052278 |
1330581600000 | 5589.858589 |
1330668000000 | 5619.15456 |
1330754400000 | 5619.15456 |
1330840800000 | 5619.15456 |
1330927200000 | 5537.551565 |
1331013600000 | 5377.218108 |
1331100000000 | 5365.246834 |
1331186400000 | 5442.11675 |
1331272800000 | 5469.737309 |
1331359200000 | 5469.737309 |
1331445600000 | 5469.737309 |
1331528400000 | 5433.967874 |
1331614800000 | 5525.664297 |
1331701200000 | 5510.456371 |
1331787600000 | 5503.997371 |
1331874000000 | 5488.566598 |
1331960400000 | 5488.566598 |
1332046800000 | 5488.566598 |
1332133200000 | 5458.522765 |
1332219600000 | 5394.039435 |
1332306000000 | 5375.493244 |
1332392400000 | 5331.066117 |
1332478800000 | 5335.669998 |
1332565200000 | 5335.669998 |
1332651600000 | 5335.669998 |
1332738000000 | 5355.921157 |
1332824400000 | 5394.979391 |
1332910800000 | 5309.438733 |
1332997200000 | 5252.569539 |
1333083600000 | 5291.762296 |
1333170000000 | 5291.762296 |
1333256400000 | 5291.762296 |
1333342800000 | 5324.812674 |
1333429200000 | 5357.317179 |
1333515600000 | 5264.117436 |
1333602000000 | 5252.424777 |
1333688400000 | 5236.23022 |
1333774800000 | 5236.23022 |
1333861200000 | 5236.23022 |
1333947600000 | 5181.890392 |
1334034000000 | 5138.718417 |
1334120400000 | 5148.037772 |
1334206800000 | 5219.599944 |
1334293200000 | 5220.361443 |
1334379600000 | 5220.361443 |
1334466000000 | 5220.361443 |
1334552400000 | 5178.957756 |
1334638800000 | 5185.619444 |
1334725200000 | 5184.376761 |
1334811600000 | 5191.669531 |
1334898000000 | 5188.937022 |
1334984400000 | 5188.937022 |
1335070800000 | 5188.937022 |
1335157200000 | 5112.548498 |
1335243600000 | 5123.73127 |
1335330000000 | 5136.410363 |
1335416400000 | 5143.846558 |
1335502800000 | 5153.002215 |
1335589200000 | 5153.002215 |
1335675600000 | 5153.002215 |
1335762000000 | 5170.794639 |
1335848400000 | 5167.817418 |
1335934800000 | 5188.246496 |
1336021200000 | 5148.889976 |
1336107600000 | 5097.247492 |
1336194000000 | 5097.247492 |
1336280400000 | 5097.247492 |
1336366800000 | 5043.9768 |
1336453200000 | 5004.414522 |
1336539600000 | 4936.79545 |
1336626000000 | 4957.08081 |
1336712400000 | 4902.63838 |
1336798800000 | 4902.63838 |
1336885200000 | 4902.63838 |
1336971600000 | 4794.444709 |
1337058000000 | 4763.580018 |
1337144400000 | 4656.956684 |
1337230800000 | 4621.371939 |
1337317200000 | 4559.243997 |
1337403600000 | 4559.243997 |
1337490000000 | 4559.243997 |
1337576400000 | 4603.633152 |
1337662800000 | 4622.131153 |
1337749200000 | 4514.029532 |
1337835600000 | 4527.724548 |
1337922000000 | 4527.501956 |
1338008400000 | 4527.501956 |
1338094800000 | 4527.501956 |
1338181200000 | 4564.672441 |
1338267600000 | 4642.208086 |
1338354000000 | 4564.824094 |
1338440400000 | 4556.00375 |
1338526800000 | 4489.487461 |
1338613200000 | 4489.487461 |
1338699600000 | 4489.487461 |
1338786000000 | 4444.714881 |
1338872400000 | 4465.137219 |
1338958800000 | 4559.732947 |
1339045200000 | 4607.85048 |
1339131600000 | 4562.327806 |
1339218000000 | 4562.327806 |
1339304400000 | 4562.327806 |
1339390800000 | 4598.494758 |
1339477200000 | 4602.250474 |
1339563600000 | 4622.974361 |
1339650000000 | 4614.635679 |
1339736400000 | 4692.774923 |
1339822800000 | 4692.774923 |
1339909200000 | 4692.774923 |
1339995600000 | 4727.483294 |
1340082000000 | 4783.270543 |
1340168400000 | 4807.883153 |
1340254800000 | 4720.200448 |
1340341200000 | 4654.092371 |
1340427600000 | 4654.092371 |
1340514000000 | 4654.092371 |
1340600400000 | 4591.263927 |
1340686800000 | 4611.052431 |
1340773200000 | 4635.913293 |
1340859600000 | 4596.245433 |
1340946000000 | 4772.872063 |
1341032400000 | 4772.872063 |
1341118800000 | 4772.872063 |
1341205200000 | 4796.494479 |
1341291600000 | 4874.678616 |
1341378000000 | 4870.437827 |
1341464400000 | 4859.153953 |
1341550800000 | 4797.953205 |
1341637200000 | 4797.953205 |
1341723600000 | 4797.953205 |
1341810000000 | 4757.44784 |
1341896400000 | 4731.735553 |
1341982800000 | 4715.197977 |
1342069200000 | 4619.076212 |
1342155600000 | 4683.71363 |
1342242000000 | 4683.71363 |
1342328400000 | 4683.71363 |
1342414800000 | 4678.209325 |
1342501200000 | 4708.119109 |
1342587600000 | 4706.619054 |
1342674000000 | 4761.37614 |
1342760400000 | 4734.747074 |
1342846800000 | 4734.747074 |
1342933200000 | 4734.747074 |
1343019600000 | 4603.053153 |
1343106000000 | 4578.109968 |
1343192400000 | 4566.712915 |
1343278800000 | 4630.113312 |
1343365200000 | 4775.795574 |
1343451600000 | 4775.795574 |
1343538000000 | 4775.795574 |
1343624400000 | 4801.689016 |
1343710800000 | 4801.056834 |
1343797200000 | 4819.80822 |
1343883600000 | 4762.958788 |
1343970000000 | 4819.062981 |
1344056400000 | 4819.062981 |
1344142800000 | 4819.062981 |
1344229200000 | 4900.812838 |
1344315600000 | 4900.950705 |
1344402000000 | 4911.223713 |
1344488400000 | 4957.32636 |
1344574800000 | 4954.010263 |
1344661200000 | 4954.010263 |
1344747600000 | 4954.010263 |
1344834000000 | 4928.412755 |
1344920400000 | 4949.2137 |
1345006800000 | 4931.458792 |
1345093200000 | 4939.050652 |
1345179600000 | 4915.227991 |
1345266000000 | 4915.227991 |
1345352400000 | 4915.227991 |
1345438800000 | 4905.812973 |
1345525200000 | 4933.278698 |
1345611600000 | 4911.327602 |
1345698000000 | 4926.720932 |
1345784400000 | 4878.977235 |
1345870800000 | 4878.977235 |
1345957200000 | 4878.977235 |
1346043600000 | 4876.86489 |
1346130000000 | 4842.258939 |
1346216400000 | 4808.889414 |
1346302800000 | 4763.171924 |
1346389200000 | 4781.770034 |
1346475600000 | 4781.770034 |
1346562000000 | 4781.770034 |
1346648400000 | 4806.410819 |
1346734800000 | 4761.825281 |
1346821200000 | 4721.921151 |
1346907600000 | 4813.139402 |
1346994000000 | 4906.460177 |
1347080400000 | 4906.460177 |
1347166800000 | 4906.460177 |
1347253200000 | 4905.289865 |
1347339600000 | 4940.270374 |
1347426000000 | 4971.405085 |
1347512400000 | 4998.701832 |
1347598800000 | 5183.099072 |
1347685200000 | 5183.099072 |
1347771600000 | 5183.099072 |
1347858000000 | 5180.802289 |
1347944400000 | 5148.426396 |
1348030800000 | 5150.517642 |
1348117200000 | 5102.01163 |
1348203600000 | 5128.382816 |
1348290000000 | 5128.382816 |
1348376400000 | 5128.382816 |
1348462800000 | 5105.031376 |
1348549200000 | 5088.777919 |
1348635600000 | 5019.296804 |
1348722000000 | 5056.240304 |
1348808400000 | 5062.060823 |
1348894800000 | 5062.060823 |
1348981200000 | 5062.060823 |
1349067600000 | 5100.191962 |
1349154000000 | 5090.61496 |
1349240400000 | 5060.761582 |
1349326800000 | 5065.803002 |
1349413200000 | 5093.516977 |
1349499600000 | 5093.516977 |
1349586000000 | 5093.516977 |
1349672400000 | 5043.640406 |
1349758800000 | 5033.222557 |
1349845200000 | 5025.781047 |
1349931600000 | 5062.9255 |
1350018000000 | 5054.807131 |
1350104400000 | 5054.807131 |
1350190800000 | 5054.807131 |
1350277200000 | 5055.129209 |
1350363600000 | 5087.244486 |
1350450000000 | 5134.741581 |
1350536400000 | 5156.070972 |
1350622800000 | 5109.428831 |
1350709200000 | 5109.428831 |
1350795600000 | 5109.428831 |
1350882000000 | 5109.51348 |
1350968400000 | 5039.319028 |
1351054800000 | 5017.142139 |
1351141200000 | 5039.444942 |
1351227600000 | 4998.822704 |
1351314000000 | 4998.822704 |
1351400400000 | 4998.822704 |
1351486800000 | 4990.733226 |
1351573200000 | 4992.333438 |
1351659600000 | 4998.019703 |
1351746000000 | 5027.811475 |
1351832400000 | 5051.626537 |
1351918800000 | 5051.626537 |
1352005200000 | 5051.626537 |
1352095200000 | 5025.623279 |
1352181600000 | 5057.351112 |
1352268000000 | 5050.159856 |
1352354400000 | 4991.995853 |
1352440800000 | 4971.062233 |
1352527200000 | 4971.062233 |
1352613600000 | 4971.062233 |
1352700000000 | 4962.806045 |
1352786400000 | 4912.346361 |
1352872800000 | 4897.677633 |
1352959200000 | 4871.24396 |
1353045600000 | 4856.164972 |
1353132000000 | 4856.164972 |
1353218400000 | 4856.164972 |
1353304800000 | 4910.070435 |
1353391200000 | 4913.488049 |
1353477600000 | 4922.220844 |
1353564000000 | 4934.641347 |
1353650400000 | 4998.762969 |
1353736800000 | 4998.762969 |
1353823200000 | 4998.762969 |
1353909600000 | 4999.951103 |
1353996000000 | 4987.873794 |
1354082400000 | 4960.717802 |
1354168800000 | 5028.046278 |
1354255200000 | 5043.364814 |
1354341600000 | 5043.364814 |
1354428000000 | 5043.364814 |
1354514400000 | 5057.988978 |
1354600800000 | 5052.949272 |
1354687200000 | 5102.765593 |
1354773600000 | 5124.05853 |
1354860000000 | 5138.225285 |
1354946400000 | 5138.225285 |
1355032800000 | 5138.225285 |
1355119200000 | 5183.851272 |
1355205600000 | 5210.524103 |
1355292000000 | 5244.697711 |
1355378400000 | 5248.884738 |
1355464800000 | 5268.02559 |
1355551200000 | 5268.02559 |
1355637600000 | 5268.02559 |
1355724000000 | 5250.747979 |
1355810400000 | 5297.955828 |
1355896800000 | 5334.080535 |
1355983200000 | 5342.873216 |
1356069600000 | 5308.239934 |
1356156000000 | 5308.239934 |
1356242400000 | 5308.239934 |
1356328800000 | 5303.937115 |
1356415200000 | 5311.212741 |
1356501600000 | 5317.722318 |
1356588000000 | 5343.619649 |
1356674400000 | 5360.112617 |
1356760800000 | 5360.112617 |
1356847200000 | 5360.112617 |
1356933600000 | 5359.279719 |
1357020000000 | 5360.486134 |
1357106400000 | 5459.323817 |
1357192800000 | 5493.653899 |
1357279200000 | 5463.200364 |
1357365600000 | 5463.200364 |
1357452000000 | 5463.200364 |
1357538400000 | 5457.749587 |
1357624800000 | 5427.135152 |
1357711200000 | 5457.168467 |
1357797600000 | 5480.222518 |
1357884000000 | 5477.768953 |
1357970400000 | 5477.768953 |
1358056800000 | 5477.768953 |
1358143200000 | 5514.966319 |
1358229600000 | 5483.233172 |
1358316000000 | 5477.407328 |
1358402400000 | 5490.294556 |
1358488800000 | 5521.145686 |
1358575200000 | 5521.145686 |
1358661600000 | 5521.145686 |
1358748000000 | 5513.872439 |
1358834400000 | 5514.703724 |
1358920800000 | 5499.530918 |
1359007200000 | 5475.355918 |
1359093600000 | 5464.233654 |
1359180000000 | 5464.233654 |
1359266400000 | 5464.233654 |
1359352800000 | 5438.949395 |
1359439200000 | 5474.959941 |
1359525600000 | 5454.114747 |
1359612000000 | 5468.887523 |
1359698400000 | 5493.996415 |
1359784800000 | 5493.996415 |
1359871200000 | 5493.996415 |
1359957600000 | 5476.523454 |
1360044000000 | 5437.911139 |
1360130400000 | 5411.240848 |
1360216800000 | 5374.151937 |
1360303200000 | 5390.392644 |
1360389600000 | 5390.392644 |
1360476000000 | 5390.392644 |
1360562400000 | 5373.611129 |
1360648800000 | 5368.950602 |
1360735200000 | 5401.809083 |
1360821600000 | 5417.976031 |
1360908000000 | 5418.703007 |
1360994400000 | 5418.703007 |
1361080800000 | 5418.703007 |
1361167200000 | 5405.494018 |
1361253600000 | 5409.367009 |
1361340000000 | 5414.289925 |
1361426400000 | 5324.125598 |
1361512800000 | 5319.015887 |
1361599200000 | 5319.015887 |
1361685600000 | 5319.015887 |
1361772000000 | 5321.276102 |
1361858400000 | 5270.781976 |
1361944800000 | 5289.144668 |
1362031200000 | 5337.350163 |
1362117600000 | 5319.265897 |
1362204000000 | 5319.265897 |
1362290400000 | 5319.265897 |
1362376800000 | 5238.628359 |
1362463200000 | 5280.086495 |
1362549600000 | 5352.262121 |
1362636000000 | 5348.36793 |
1362722400000 | 5379.641702 |
1362808800000 | 5379.641702 |
1362895200000 | 5379.641702 |
1362978000000 | 5371.011857 |
1363064400000 | 5331.604963 |
1363150800000 | 5269.610132 |
1363237200000 | 5276.655305 |
1363323600000 | 5250.544758 |
1363410000000 | 5250.544758 |
1363496400000 | 5250.544758 |
1363582800000 | 5205.163164 |
1363669200000 | 5166.556321 |
1363755600000 | 5190.27492 |
1363842000000 | 5161.703161 |
1363928400000 | 5125.793584 |
1364014800000 | 5125.793584 |
1364101200000 | 5125.793584 |
1364187600000 | 5143.913409 |
1364274000000 | 5174.254085 |
1364360400000 | 5188.661672 |
1364446800000 | 5178.499786 |
1364533200000 | 5188.609839 |
1364619600000 | 5188.609839 |
1364706000000 | 5188.609839 |
1364792400000 | 5168.525431 |
1364878800000 | 5139.776108 |
1364965200000 | 5132.320225 |
1365051600000 | 5094.422667 |
1365138000000 | 5050.124902 |
1365224400000 | 5050.124902 |
1365310800000 | 5050.124902 |
1365397200000 | 5040.437805 |
1365483600000 | 5104.339002 |
1365570000000 | 5147.418888 |
1365656400000 | 5159.207027 |
1365742800000 | 5090.469897 |
1365829200000 | 5090.469897 |
1365915600000 | 5090.469897 |
1366002000000 | 4988.858631 |
1366088400000 | 5019.606064 |
1366174800000 | 4969.199123 |
1366261200000 | 4944.209691 |
1366347600000 | 5017.928775 |
1366434000000 | 5017.928775 |
1366520400000 | 5017.928775 |
1366606800000 | 5002.374311 |
1366693200000 | 5005.500022 |
1366779600000 | 5057.365365 |
1366866000000 | 5111.23969 |
1366952400000 | 5088.42164 |
1367038800000 | 5088.42164 |
1367125200000 | 5088.42164 |
1367211600000 | 5129.973112 |
1367298000000 | 5199.614058 |
1367384400000 | 5187.563408 |
1367470800000 | 5171.315353 |
1367557200000 | 5207.369758 |
1367643600000 | 5207.369758 |
1367730000000 | 5207.369758 |
1367816400000 | 5233.839256 |
1367902800000 | 5266.767196 |
1367989200000 | 5300.289182 |
1368075600000 | 5307.794369 |
1368162000000 | 5264.898556 |
1368248400000 | 5264.898556 |
1368334800000 | 5264.898556 |
1368421200000 | 5222.766099 |
1368507600000 | 5246.931792 |
1368594000000 | 5234.237282 |
1368680400000 | 5238.963667 |
1368766800000 | 5239.81898 |
1368853200000 | 5239.81898 |
1368939600000 | 5239.81898 |
1369026000000 | 5255.971213 |
1369112400000 | 5253.988598 |
1369198800000 | 5250.943248 |
1369285200000 | 5143.950601 |
1369371600000 | 5144.324489 |
1369458000000 | 5144.324489 |
1369544400000 | 5144.324489 |
1369630800000 | 5155.550925 |
1369717200000 | 5168.078011 |
1369803600000 | 5103.04078 |
1369890000000 | 5081.22352 |
1369976400000 | 5043.349362 |
1370062800000 | 5043.349362 |
1370149200000 | 5043.349362 |
1370235600000 | 5023.41538 |
1370322000000 | 5039.71002 |
1370408400000 | 4957.289834 |
1370494800000 | 4930.855767 |
1370581200000 | 4926.709721 |
1370667600000 | 4926.709721 |
1370754000000 | 4926.709721 |
1370840400000 | 4883.343369 |
1370926800000 | 4800.560159 |
1371013200000 | 4801.398023 |
1371099600000 | 4774.754889 |
1371186000000 | 4799.489928 |
1371272400000 | 4799.489928 |
1371358800000 | 4799.489928 |
1371445200000 | 4821.967941 |
1371531600000 | 4800.319831 |
1371618000000 | 4747.78614 |
1371704400000 | 4564.827205 |
1371790800000 | 4536.01057 |
1371877200000 | 4536.01057 |
1371963600000 | 4536.01057 |
1372050000000 | 4441.950555 |
1372136400000 | 4483.936216 |
1372222800000 | 4567.146082 |
1372309200000 | 4630.139197 |
1372395600000 | 4697.915459 |
1372482000000 | 4697.915459 |
1372568400000 | 4697.915459 |
1372654800000 | 4704.605256 |
1372741200000 | 4631.99281 |
1372827600000 | 4537.771747 |
1372914000000 | 4591.785521 |
1373000400000 | 4574.058613 |
1373086800000 | 4574.058613 |
1373173200000 | 4574.058613 |
1373259600000 | 4541.441503 |
1373346000000 | 4565.575612 |
1373432400000 | 4583.933902 |
1373518800000 | 4713.650907 |
1373605200000 | 4712.879535 |
1373691600000 | 4712.879535 |
1373778000000 | 4712.879535 |
1373864400000 | 4760.43658 |
1373950800000 | 4765.066984 |
1374037200000 | 4800.994424 |
1374123600000 | 4791.47101 |
1374210000000 | 4766.683048 |
1374296400000 | 4766.683048 |
1374382800000 | 4766.683048 |
1374469200000 | 4793.073478 |
1374555600000 | 4886.016614 |
1374642000000 | 4866.912095 |
1374728400000 | 4852.225977 |
1374814800000 | 4837.980786 |
1374901200000 | 4837.980786 |
1374987600000 | 4837.980786 |
1375074000000 | 4804.635965 |
1375160400000 | 4794.760024 |
1375246800000 | 4769.248766 |
1375333200000 | 4809.411257 |
1375419600000 | 4816.468065 |
1375506000000 | 4816.468065 |
1375592400000 | 4816.468065 |
1375678800000 | 4808.794021 |
1375765200000 | 4755.84075 |
1375851600000 | 4717.909057 |
1375938000000 | 4775.973766 |
1376024400000 | 4818.686007 |
1376110800000 | 4818.686007 |
1376197200000 | 4818.686007 |
1376283600000 | 4845.659837 |
1376370000000 | 4884.279045 |
1376456400000 | 4896.885823 |
1376542800000 | 4853.743713 |
1376629200000 | 4857.095949 |
1376715600000 | 4857.095949 |
1376802000000 | 4857.095949 |
1376888400000 | 4811.53735 |
1376974800000 | 4754.961137 |
1377061200000 | 4710.05415 |
1377147600000 | 4732.578354 |
1377234000000 | 4785.810225 |
1377320400000 | 4785.810225 |
1377406800000 | 4785.810225 |
1377493200000 | 4776.012248 |
1377579600000 | 4693.619666 |
1377666000000 | 4678.738925 |
1377752400000 | 4714.943777 |
1377838800000 | 4730.581799 |
1377925200000 | 4730.581799 |
1378011600000 | 4730.581799 |
1378098000000 | 4787.329902 |
1378184400000 | 4775.22638 |
1378270800000 | 4802.413768 |
1378357200000 | 4867.213847 |
1378443600000 | 4914.081252 |
1378530000000 | 4914.081252 |
1378616400000 | 4914.081252 |
1378702800000 | 5018.344733 |
1378789200000 | 5097.403533 |
1378875600000 | 5084.638644 |
1378962000000 | 5077.674784 |
1379048400000 | 5067.849383 |
1379134800000 | 5067.849383 |
1379221200000 | 5067.849383 |
1379307600000 | 5144.30063 |
1379394000000 | 5150.631985 |
1379480400000 | 5164.162423 |
1379566800000 | 5259.171733 |
1379653200000 | 5214.901323 |
1379739600000 | 5214.901323 |
1379826000000 | 5214.901323 |
1379912400000 | 5222.941302 |
1379998800000 | 5203.979015 |
1380085200000 | 5194.335694 |
1380171600000 | 5173.930833 |
1380258000000 | 5155.95513 |
1380344400000 | 5155.95513 |
1380430800000 | 5155.95513 |
1380517200000 | 5104.376774 |
1380603600000 | 5151.777924 |
1380690000000 | 5148.614219 |
1380776400000 | 5162.299758 |
1380862800000 | 5183.386543 |
1380949200000 | 5183.386543 |
1381035600000 | 5183.386543 |
1381122000000 | 5163.719702 |
1381208400000 | 5177.123745 |
1381294800000 | 5159.769261 |
1381381200000 | 5207.291849 |
1381467600000 | 5253.60183 |
1381554000000 | 5253.60183 |
1381640400000 | 5253.60183 |
1381726800000 | 5258.770177 |
1381813200000 | 5289.292658 |
1381899600000 | 5300.383641 |
1381986000000 | 5303.5976 |
1382072400000 | 5333.639033 |
1382158800000 | 5333.639033 |
1382245200000 | 5333.639033 |
1382331600000 | 5339.155648 |
1382418000000 | 5338.802028 |
1382504400000 | 5262.955644 |
1382590800000 | 5238.457024 |
1382677200000 | 5236.965095 |
1382763600000 | 5236.965095 |
1382850000000 | 5236.965095 |
1382936400000 | 5268.771775 |
1383022800000 | 5285.847804 |
1383109200000 | 5323.254929 |
1383195600000 | 5280.411436 |
1383282000000 | 5248.431903 |
1383368400000 | 5248.431903 |
1383454800000 | 5248.431903 |
1383544800000 | 5255.55839 |
1383631200000 | 5188.528339 |
1383717600000 | 5202.879659 |
1383804000000 | 5159.941757 |
1383890400000 | 5094.592348 |
1383976800000 | 5094.592348 |
1384063200000 | 5094.592348 |
1384149600000 | 5099.351669 |
1384236000000 | 5071.705564 |
1384322400000 | 5025.729921 |
1384408800000 | 5095.303797 |
1384495200000 | 5167.546416 |
1384581600000 | 5167.546416 |
1384668000000 | 5167.546416 |
1384754400000 | 5276.33044 |
1384840800000 | 5260.179618 |
1384927200000 | 5236.645073 |
1385013600000 | 5156.700597 |
1385100000000 | 5195.319119 |
1385186400000 | 5195.319119 |
1385272800000 | 5195.319119 |
1385359200000 | 5180.059702 |
1385445600000 | 5139.094419 |
1385532000000 | 5158.212915 |
1385618400000 | 5164.437244 |
1385704800000 | 5197.438339 |
1385791200000 | 5197.438339 |
1385877600000 | 5197.438339 |
1385964000000 | 5144.653004 |
1386050400000 | 5085.1408 |
1386136800000 | 5053.924787 |
1386223200000 | 5069.671695 |
1386309600000 | 5104.863102 |
1386396000000 | 5104.863102 |
1386482400000 | 5104.863102 |
1386568800000 | 5151.454126 |
1386655200000 | 5141.16326 |
1386741600000 | 5058.104058 |
1386828000000 | 5005.357647 |
1386914400000 | 5006.46846 |
1387000800000 | 5006.46846 |
1387087200000 | 5006.46846 |
1387173600000 | 5025.474988 |
1387260000000 | 5010.40608 |
1387346400000 | 5036.264705 |
1387432800000 | 5027.063893 |
1387519200000 | 5011.171211 |
1387605600000 | 5011.171211 |
1387692000000 | 5011.171211 |
1387778400000 | 5029.257821 |
1387864800000 | 5049.633332 |
1387951200000 | 5041.112902 |
1388037600000 | 5028.806094 |
1388124000000 | 5049.683722 |
1388210400000 | 5049.683722 |
1388296800000 | 5049.683722 |
1388383200000 | 5063.570603 |
1388469600000 | 5063.774366 |
1388556000000 | 5063.810488 |
1388642400000 | 4987.394955 |
1388728800000 | 4931.438622 |
1388815200000 | 4931.438622 |
1388901600000 | 4931.438622 |
1388988000000 | 4891.406437 |
1389074400000 | 4903.634591 |
1389160800000 | 4911.88602 |
1389247200000 | 4865.630784 |
1389333600000 | 4913.020043 |
1389420000000 | 4913.020043 |
1389506400000 | 4913.020043 |
1389592800000 | 4944.976064 |
1389679200000 | 4941.441119 |
1389765600000 | 4942.409624 |
1389852000000 | 4909.888972 |
1389938400000 | 4886.674069 |
1390024800000 | 4886.674069 |
1390111200000 | 4886.674069 |
1390197600000 | 4881.913934 |
1390284000000 | 4904.461169 |
1390370400000 | 4938.300227 |
1390456800000 | 4854.772249 |
1390543200000 | 4783.629139 |
1390629600000 | 4783.629139 |
1390716000000 | 4783.629139 |
1390802400000 | 4710.664989 |
1390888800000 | 4707.514653 |
1390975200000 | 4701.780501 |
1391061600000 | 4706.845664 |
1391148000000 | 4691.229352 |
1391234400000 | 4691.229352 |
1391320800000 | 4691.229352 |
1391407200000 | 4622.344178 |
1391493600000 | 4601.021934 |
1391580000000 | 4589.287264 |
1391666400000 | 4662.621659 |
1391752800000 | 4700.965044 |
1391839200000 | 4700.965044 |
1391925600000 | 4700.965044 |
1392012000000 | 4682.885867 |
1392098400000 | 4745.272055 |
1392184800000 | 4768.487601 |
1392271200000 | 4727.260566 |
1392357600000 | 4791.526326 |
1392444000000 | 4791.526326 |
1392530400000 | 4791.526326 |
1392616800000 | 4816.093968 |
1392703200000 | 4776.865271 |
1392789600000 | 4772.685821 |
1392876000000 | 4760.767165 |
1392962400000 | 4800.13536 |
1393048800000 | 4800.13536 |
1393135200000 | 4800.13536 |
1393221600000 | 4804.333311 |
1393308000000 | 4772.312995 |
1393394400000 | 4764.297654 |
1393480800000 | 4794.670757 |
1393567200000 | 4791.214103 |
1393653600000 | 4791.214103 |
1393740000000 | 4791.214103 |
1393826400000 | 4691.424708 |
1393912800000 | 4742.967417 |
1393999200000 | 4746.844533 |
1394085600000 | 4788.952227 |
1394172000000 | 4750.281805 |
1394258400000 | 4750.281805 |
1394344800000 | 4750.281805 |
1394427600000 | 4687.879893 |
1394514000000 | 4677.829393 |
1394600400000 | 4624.091778 |
1394686800000 | 4610.897887 |
1394773200000 | 4588.59804 |
1394859600000 | 4588.59804 |
1394946000000 | 4588.59804 |
1395032400000 | 4639.611337 |
1395118800000 | 4684.650269 |
1395205200000 | 4680.652722 |
1395291600000 | 4648.44916 |
1395378000000 | 4665.202811 |
1395464400000 | 4665.202811 |
1395550800000 | 4665.202811 |
1395637200000 | 4706.392328 |
1395723600000 | 4741.444404 |
1395810000000 | 4797.963314 |
1395896400000 | 4863.517114 |
1395982800000 | 4907.166771 |
1396069200000 | 4907.166771 |
1396155600000 | 4907.166771 |
1396242000000 | 4960.210922 |
1396328400000 | 4979.078462 |
1396414800000 | 5005.46263 |
1396501200000 | 4987.273557 |
1396587600000 | 5008.047458 |
1396674000000 | 5008.047458 |
1396760400000 | 5008.047458 |
1396846800000 | 5037.389617 |
1396933200000 | 5077.947872 |
1397019600000 | 5080.868401 |
1397106000000 | 5105.508826 |
1397192400000 | 5097.880248 |
1397278800000 | 5097.880248 |
1397365200000 | 5097.880248 |
1397451600000 | 5091.500778 |
1397538000000 | 5006.836777 |
1397624400000 | 5025.971106 |
1397710800000 | 5061.10987 |
1397797200000 | 5073.449 |
1397883600000 | 5073.449 |
1397970000000 | 5073.449 |
1398056400000 | 5069.339223 |
1398142800000 | 5061.422345 |
1398229200000 | 5035.178592 |
1398315600000 | 5031.411406 |
1398402000000 | 4971.235252 |
1398488400000 | 4971.235252 |
1398574800000 | 4971.235252 |
1398661200000 | 4993.204891 |
1398747600000 | 5055.617419 |
1398834000000 | 5025.72533 |
1398920400000 | 5028.676846 |
1399006800000 | 5054.379782 |
1399093200000 | 5054.379782 |
1399179600000 | 5054.379782 |
1399266000000 | 5058.850546 |
1399352400000 | 5080.43199 |
1399438800000 | 5094.166934 |
1399525200000 | 5124.678745 |
1399611600000 | 5115.015901 |
1399698000000 | 5115.015901 |
1399784400000 | 5115.015901 |
1399870800000 | 5167.617191 |
1399957200000 | 5178.772067 |
1400043600000 | 5224.640028 |
1400130000000 | 5193.198425 |
1400216400000 | 5229.394716 |
1400302800000 | 5229.394716 |
1400389200000 | 5229.394716 |
1400475600000 | 5249.143329 |
1400562000000 | 5222.286284 |
1400648400000 | 5248.778556 |
1400734800000 | 5288.800398 |
1400821200000 | 5290.825157 |
1400907600000 | 5290.825157 |
1400994000000 | 5290.825157 |
1401080400000 | 5291.123695 |
1401166800000 | 5227.790754 |
1401253200000 | 5252.164292 |
1401339600000 | 5269.753003 |
1401426000000 | 5220.628348 |
1401512400000 | 5220.628348 |
1401598800000 | 5220.628348 |
1401685200000 | 5237.214457 |
1401771600000 | 5265.419666 |
1401858000000 | 5234.339433 |
1401944400000 | 5244.349607 |
1402030800000 | 5303.639611 |
1402117200000 | 5303.639611 |
1402203600000 | 5303.639611 |
1402290000000 | 5331.268322 |
1402376400000 | 5377.325905 |
1402462800000 | 5360.533495 |
1402549200000 | 5363.432869 |
1402635600000 | 5340.840302 |
1402722000000 | 5340.840302 |
1402808400000 | 5340.840302 |
1402894800000 | 5311.422934 |
1402981200000 | 5300.073816 |
1403067600000 | 5322.754862 |
1403154000000 | 5340.626573 |
1403240400000 | 5304.590627 |
1403326800000 | 5304.590627 |
1403413200000 | 5304.590627 |
1403499600000 | 5298.48699 |
1403586000000 | 5325.230962 |
1403672400000 | 5287.950955 |
1403758800000 | 5324.679146 |
1403845200000 | 5327.16294 |
1403931600000 | 5327.16294 |
1404018000000 | 5327.16294 |
1404104400000 | 5349.126567 |
1404190800000 | 5349.630364 |
1404277200000 | 5402.057214 |
1404363600000 | 5427.944074 |
1404450000000 | 5421.352618 |
1404536400000 | 5421.352618 |
1404622800000 | 5421.352618 |
1404709200000 | 5427.795208 |
1404795600000 | 5430.937093 |
1404882000000 | 5411.962659 |
1404968400000 | 5412.191195 |
1405054800000 | 5403.814214 |
1405141200000 | 5403.814214 |
1405227600000 | 5403.814214 |
1405314000000 | 5446.356975 |
1405400400000 | 5472.511285 |
1405486800000 | 5498.054569 |
1405573200000 | 5472.494561 |
1405659600000 | 5493.773786 |
1405746000000 | 5493.773786 |
1405832400000 | 5493.773786 |
1405918800000 | 5506.253327 |
1406005200000 | 5565.325998 |
1406091600000 | 5574.551699 |
1406178000000 | 5603.769913 |
1406264400000 | 5597.327894 |
1406350800000 | 5597.327894 |
1406437200000 | 5597.327894 |
1406523600000 | 5597.257751 |
1406610000000 | 5600.523962 |
1406696400000 | 5601.892617 |
1406782800000 | 5516.879088 |
1406869200000 | 5488.513755 |
1406955600000 | 5488.513755 |
1407042000000 | 5488.513755 |
1407128400000 | 5536.929098 |
1407214800000 | 5485.476636 |
1407301200000 | 5457.895486 |
1407387600000 | 5439.563129 |
1407474000000 | 5399.065099 |
1407560400000 | 5399.065099 |
1407646800000 | 5399.065099 |
1407733200000 | 5477.539057 |
1407819600000 | 5479.761368 |
1407906000000 | 5503.149686 |
1407992400000 | 5509.817078 |
1408078800000 | 5548.97274 |
1408165200000 | 5548.97274 |
1408251600000 | 5548.97274 |
1408338000000 | 5584.326639 |
1408424400000 | 5622.429292 |
1408510800000 | 5634.872734 |
1408597200000 | 5607.478784 |
1408683600000 | 5605.944859 |
1408770000000 | 5605.944859 |
1408856400000 | 5605.944859 |
1408942800000 | 5635.473546 |
1409029200000 | 5648.395041 |
1409115600000 | 5695.735724 |
1409202000000 | 5667.000222 |
1409288400000 | 5687.350371 |
1409374800000 | 5687.350371 |
1409461200000 | 5687.350371 |
1409547600000 | 5681.262742 |
1409634000000 | 5679.424941 |
1409720400000 | 5761.892707 |
1409806800000 | 5753.760229 |
1409893200000 | 5736.949025 |
1409979600000 | 5736.949025 |
1410066000000 | 5736.949025 |
1410152400000 | 5717.469798 |
1410238800000 | 5673.54727 |
1410325200000 | 5609.299803 |
1410411600000 | 5582.084897 |
1410498000000 | 5528.448624 |
1410584400000 | 5528.448624 |
1410670800000 | 5528.448624 |
1410757200000 | 5497.996325 |
1410843600000 | 5493.404522 |
1410930000000 | 5538.408791 |
1411016400000 | 5480.871727 |
1411102800000 | 5466.224533 |
1411189200000 | 5466.224533 |
1411275600000 | 5466.224533 |
1411362000000 | 5393.953159 |
1411448400000 | 5367.188664 |
1411534800000 | 5397.21694 |
1411621200000 | 5335.457365 |
1411707600000 | 5324.265759 |
1411794000000 | 5324.265759 |
1411880400000 | 5324.265759 |
1411966800000 | 5230.261112 |
1412053200000 | 5198.58023 |
1412139600000 | 5144.92764 |
1412226000000 | 5134.113015 |
1412312400000 | 5168.507307 |
1412398800000 | 5168.507307 |
1412485200000 | 5168.507307 |
1412571600000 | 5251.4441 |
1412658000000 | 5273.015283 |
1412744400000 | 5217.505051 |
1412830800000 | 5262.291253 |
1412917200000 | 5155.576 |
1413003600000 | 5155.576 |
1413090000000 | 5155.576 |
1413176400000 | 5204.909998 |
1413262800000 | 5211.28536 |
1413349200000 | 5156.380551 |
1413435600000 | 5066.200079 |
1413522000000 | 5104.727789 |
1413608400000 | 5104.727789 |
1413694800000 | 5104.727789 |
1413781200000 | 5121.962802 |
1413867600000 | 5102.835083 |
1413954000000 | 5122.563735 |
1414040400000 | 5091.242505 |
1414126800000 | 5132.857957 |
1414213200000 | 5132.857957 |
1414299600000 | 5132.857957 |
1414386000000 | 5061.295407 |
1414472400000 | 5159.213095 |
1414558800000 | 5207.61029 |
1414645200000 | 5233.46564 |
1414731600000 | 5278.539179 |
1414818000000 | 5278.539179 |
1414904400000 | 5278.539179 |
1414994400000 | 5223.531899 |
1415080800000 | 5222.374236 |
1415167200000 | 5183.229512 |
1415253600000 | 5147.187919 |
1415340000000 | 5133.383551 |
1415426400000 | 5133.383551 |
1415512800000 | 5133.383551 |
1415599200000 | 5175.03771 |
1415685600000 | 5143.616847 |
1415772000000 | 5174.38033 |
1415858400000 | 5147.775087 |
1415944800000 | 5121.115392 |
1416031200000 | 5121.115392 |
1416117600000 | 5121.115392 |
1416204000000 | 5084.778874 |
1416290400000 | 5085.91929 |
1416376800000 | 5101.593727 |
1416463200000 | 5104.482378 |
1416549600000 | 5198.723629 |
1416636000000 | 5198.723629 |
1416722400000 | 5198.723629 |
1416808800000 | 5238.267394 |
1416895200000 | 5223.625923 |
1416981600000 | 5246.182433 |
1417068000000 | 5232.928897 |
1417154400000 | 5209.370546 |
1417240800000 | 5209.370546 |
1417327200000 | 5209.370546 |
1417413600000 | 5097.5439 |
1417500000000 | 5092.654436 |
1417586400000 | 5105.795859 |
1417672800000 | 5129.810496 |
1417759200000 | 5130.120918 |
1417845600000 | 5130.120918 |
1417932000000 | 5130.120918 |
1418018400000 | 5094.022096 |
1418104800000 | 5015.541998 |
1418191200000 | 4975.262246 |
1418277600000 | 4923.239002 |
1418364000000 | 4862.179983 |
1418450400000 | 4862.179983 |
1418536800000 | 4862.179983 |
1418623200000 | 4772.217668 |
1418709600000 | 4687.246792 |
1418796000000 | 4759.21402 |
1418882400000 | 4832.378258 |
1418968800000 | 4881.442175 |
1419055200000 | 4881.442175 |
1419141600000 | 4881.442175 |
1419228000000 | 4976.560187 |
1419314400000 | 4945.412153 |
1419400800000 | 4952.390562 |
1419487200000 | 4948.922372 |
1419573600000 | 4945.414715 |
1419660000000 | 4945.414715 |
1419746400000 | 4945.414715 |
1419832800000 | 4981.901046 |
1419919200000 | 4945.87542 |
1420005600000 | 4947.155142 |
1420092000000 | 4947.353153 |
1420178400000 | 4949.031093 |
1420264800000 | 4949.031093 |
1420351200000 | 4949.031093 |
1420437600000 | 4901.869625 |
1420524000000 | 4865.935073 |
1420610400000 | 4907.236683 |
1420696800000 | 4996.152702 |
1420783200000 | 5007.357878 |
1420869600000 | 5007.357878 |
1420956000000 | 5007.357878 |
1421042400000 | 4975.916466 |
1421128800000 | 4998.699684 |
1421215200000 | 4979.212574 |
1421301600000 | 5002.723689 |
1421388000000 | 4988.509799 |
1421474400000 | 4988.509799 |
1421560800000 | 4988.509799 |
1421647200000 | 4943.389885 |
1421733600000 | 4980.392146 |
1421820000000 | 5083.254907 |
1421906400000 | 5144.505569 |
1421992800000 | 5170.736563 |
1422079200000 | 5170.736563 |
1422165600000 | 5170.736563 |
1422252000000 | 5134.842415 |
1422338400000 | 5120.394058 |
1422424800000 | 5072.868244 |
1422511200000 | 5005.688357 |
1422597600000 | 4930.346703 |
1422684000000 | 4930.346703 |
1422770400000 | 4930.346703 |
1422856800000 | 4938.61309 |
1422943200000 | 5011.315595 |
1423029600000 | 5025.911731 |
1423116000000 | 5038.655779 |
1423202400000 | 5003.079796 |
1423288800000 | 5003.079796 |
1423375200000 | 5003.079796 |
1423461600000 | 4988.442759 |
1423548000000 | 4960.053058 |
1423634400000 | 4939.35064 |
1423720800000 | 5012.736924 |
1423807200000 | 5094.86858 |
1423893600000 | 5094.86858 |
1423980000000 | 5094.86858 |
1424066400000 | 5082.543143 |
1424152800000 | 5077.072458 |
1424239200000 | 5107.001944 |
1424325600000 | 5094.96217 |
1424412000000 | 5081.48535 |
1424498400000 | 5081.48535 |
1424584800000 | 5081.48535 |
1424671200000 | 5058.917072 |
1424757600000 | 5073.999536 |
1424844000000 | 5063.349262 |
1424930400000 | 5086.453868 |
1425016800000 | 5066.485189 |
1425103200000 | 5066.485189 |
1425189600000 | 5066.485189 |
1425276000000 | 5055.842577 |
1425362400000 | 5032.799891 |
1425448800000 | 4965.753891 |
1425535200000 | 4949.662503 |
1425621600000 | 4922.944955 |
1425708000000 | 4922.944955 |
1425794400000 | 4922.944955 |
1425877200000 | 4880.079892 |
1425963600000 | 4792.736677 |
1426050000000 | 4790.470532 |
1426136400000 | 4815.103212 |
1426222800000 | 4775.452798 |
1426309200000 | 4775.452798 |
1426395600000 | 4775.452798 |
1426482000000 | 4800.884501 |
1426568400000 | 4839.337416 |
1426654800000 | 4890.882208 |
1426741200000 | 4909.119493 |
1426827600000 | 4939.567003 |
1426914000000 | 4939.567003 |
1427000400000 | 4939.567003 |
1427086800000 | 4974.726617 |
1427173200000 | 4973.203299 |
1427259600000 | 4962.460747 |
1427346000000 | 4899.631858 |
1427432400000 | 4872.739412 |
1427518800000 | 4872.739412 |
1427605200000 | 4872.739412 |
1427691600000 | 4938.937304 |
1427778000000 | 4949.30415 |
1427864400000 | 4999.264028 |
1427950800000 | 5063.700855 |
1428037200000 | 5066.121968 |
1428123600000 | 5066.121968 |
1428210000000 | 5066.121968 |
1428296400000 | 5121.491371 |
1428382800000 | 5125.579177 |
1428469200000 | 5230.774612 |
1428555600000 | 5283.750049 |
1428642000000 | 5310.297696 |
1428728400000 | 5310.297696 |
1428814800000 | 5310.297696 |
1428901200000 | 5366.673035 |
1428987600000 | 5359.108794 |
1429074000000 | 5395.602931 |
1429160400000 | 5444.578984 |
1429246800000 | 5374.055486 |
1429333200000 | 5374.055486 |
1429419600000 | 5374.055486 |
1429506000000 | 5343.385932 |
1429592400000 | 5426.235509 |
1429678800000 | 5454.813229 |
1429765200000 | 5479.585612 |
1429851600000 | 5520.17513 |
1429938000000 | 5520.17513 |
1430024400000 | 5520.17513 |
1430110800000 | 5550.709297 |
1430197200000 | 5562.599524 |
1430283600000 | 5516.757925 |
1430370000000 | 5473.128318 |
1430456400000 | 5467.058986 |
1430542800000 | 5467.058986 |
1430629200000 | 5467.058986 |
1430715600000 | 5495.53319 |
1430802000000 | 5491.258867 |
1430888400000 | 5447.175765 |
1430974800000 | 5378.511292 |
1431061200000 | 5431.170757 |
1431147600000 | 5431.170757 |
1431234000000 | 5431.170757 |
1431320400000 | 5426.841214 |
1431406800000 | 5384.708811 |
1431493200000 | 5406.765459 |
1431579600000 | 5409.243911 |
1431666000000 | 5470.532796 |
1431752400000 | 5470.532796 |
1431838800000 | 5470.532796 |
1431925200000 | 5439.867691 |
1432011600000 | 5447.982045 |
1432098000000 | 5423.247182 |
1432184400000 | 5408.648332 |
1432270800000 | 5435.261685 |
1432357200000 | 5435.261685 |
1432443600000 | 5435.261685 |
1432530000000 | 5424.904013 |
1432616400000 | 5393.161282 |
1432702800000 | 5369.473468 |
1432789200000 | 5300.94711 |
1432875600000 | 5261.096098 |
1432962000000 | 5261.096098 |
1433048400000 | 5261.096098 |
1433134800000 | 5254.976822 |
1433221200000 | 5265.211864 |
1433307600000 | 5256.477588 |
1433394000000 | 5223.762801 |
1433480400000 | 5186.362769 |
1433566800000 | 5186.362769 |
1433653200000 | 5186.362769 |
1433739600000 | 5161.59118 |
1433826000000 | 5121.953541 |
1433912400000 | 5162.769943 |
1433998800000 | 5159.775166 |
1434085200000 | 5176.865364 |
1434171600000 | 5176.865364 |
1434258000000 | 5176.865364 |
1434344400000 | 5121.644401 |
1434430800000 | 5097.894126 |
1434517200000 | 5121.535937 |
1434603600000 | 5148.012496 |
1434690000000 | 5124.594736 |
1434776400000 | 5124.594736 |
1434862800000 | 5124.594736 |
1434949200000 | 5195.523596 |
1435035600000 | 5214.160108 |
1435122000000 | 5209.015121 |
1435208400000 | 5174.862647 |
1435294800000 | 5131.953626 |
1435381200000 | 5131.953626 |
1435467600000 | 5131.953626 |
1435554000000 | 5042.550902 |
1435640400000 | 5100.1271 |
1435726800000 | 5101.249161 |
1435813200000 | 5095.720506 |
1435899600000 | 5056.512059 |
1435986000000 | 5056.512059 |
1436072400000 | 5056.512059 |
1436158800000 | 4956.263129 |
1436245200000 | 4899.841726 |
1436331600000 | 4738.188062 |
1436418000000 | 4790.423158 |
1436504400000 | 4861.659329 |
1436590800000 | 4861.659329 |
1436677200000 | 4861.659329 |
1436763600000 | 4914.566913 |
1436850000000 | 4880.155456 |
1436936400000 | 4874.563171 |
1437022800000 | 4902.336163 |
1437109200000 | 4877.873032 |
1437195600000 | 4877.873032 |
1437282000000 | 4877.873032 |
1437368400000 | 4821.256713 |
1437454800000 | 4864.738494 |
1437541200000 | 4804.225348 |
1437627600000 | 4757.790616 |
1437714000000 | 4700.81496 |
1437800400000 | 4700.81496 |
1437886800000 | 4700.81496 |
1437973200000 | 4602.532903 |
1438059600000 | 4610.625409 |
1438146000000 | 4665.362512 |
1438232400000 | 4632.656805 |
1438318800000 | 4663.075268 |
1438405200000 | 4663.075268 |
1438491600000 | 4663.075268 |
1438578000000 | 4599.359626 |
1438664400000 | 4599.367755 |
1438750800000 | 4605.17709 |
1438837200000 | 4550.761065 |
1438923600000 | 4563.993743 |
1439010000000 | 4563.993743 |
1439096400000 | 4563.993743 |
1439182800000 | 4595.949537 |
1439269200000 | 4551.173704 |
1439355600000 | 4495.097282 |
1439442000000 | 4500.449753 |
1439528400000 | 4492.379461 |
1439614800000 | 4492.379461 |
1439701200000 | 4492.379461 |
1439787600000 | 4447.870452 |
1439874000000 | 4417.065295 |
1439960400000 | 4369.846691 |
1440046800000 | 4322.544269 |
1440133200000 | 4229.839779 |
1440219600000 | 4229.839779 |
1440306000000 | 4229.839779 |
1440392400000 | 4009.952247 |
1440478800000 | 4073.51352 |
1440565200000 | 4068.39186 |
1440651600000 | 4209.922473 |
1440738000000 | 4239.432828 |
1440824400000 | 4239.432828 |
1440910800000 | 4239.432828 |
1440997200000 | 4253.391478 |
1441083600000 | 4166.895092 |
1441170000000 | 4142.096782 |
1441256400000 | 4176.329969 |
1441342800000 | 4106.049167 |
1441429200000 | 4106.049167 |
1441515600000 | 4106.049167 |
1441602000000 | 4058.158724 |
1441688400000 | 4135.372957 |
1441774800000 | 4240.407809 |
1441861200000 | 4200.895856 |
1441947600000 | 4194.764266 |
1442034000000 | 4194.764266 |
1442120400000 | 4194.764266 |
1442206800000 | 4211.644375 |
1442293200000 | 4200.844353 |
1442379600000 | 4288.14512 |
1442466000000 | 4296.427813 |
1442552400000 | 4280.183403 |
1442638800000 | 4280.183403 |
1442725200000 | 4280.183403 |
1442811600000 | 4209.19644 |
1442898000000 | 4175.093173 |
1442984400000 | 4089.145181 |
1443070800000 | 4042.969095 |
1443157200000 | 4070.624516 |
1443243600000 | 4070.624516 |
1443330000000 | 4070.624516 |
1443416400000 | 4036.936765 |
1443502800000 | 4003.871241 |
1443589200000 | 4085.601241 |
1443675600000 | 4096.546282 |
1443762000000 | 4134.542094 |
1443848400000 | 4134.542094 |
1443934800000 | 4134.542094 |
1444021200000 | 4219.888734 |
1444107600000 | 4257.418151 |
1444194000000 | 4399.188225 |
1444280400000 | 4396.383522 |
1444366800000 | 4459.935188 |
1444453200000 | 4459.935188 |
1444539600000 | 4459.935188 |
1444626000000 | 4480.770963 |
1444712400000 | 4415.266579 |
1444798800000 | 4389.78734 |
1444885200000 | 4468.758869 |
1444971600000 | 4478.887271 |
1445058000000 | 4478.887271 |
1445144400000 | 4478.887271 |
1445230800000 | 4481.706536 |
1445317200000 | 4467.523556 |
1445403600000 | 4427.906351 |
1445490000000 | 4432.355906 |
1445576400000 | 4481.108234 |
1445662800000 | 4481.108234 |
1445749200000 | 4481.108234 |
1445835600000 | 4465.864487 |
1445922000000 | 4436.474784 |
1446008400000 | 4411.679304 |
1446094800000 | 4354.988388 |
1446181200000 | 4364.46292 |
1446267600000 | 4364.46292 |
1446354000000 | 4364.46292 |
1446444000000 | 4383.561922 |
1446530400000 | 4440.573633 |
1446616800000 | 4481.214115 |
1446703200000 | 4468.395884 |
1446789600000 | 4368.245472 |
1446876000000 | 4368.245472 |
1446962400000 | 4368.245472 |
1447048800000 | 4325.036232 |
1447135200000 | 4274.470955 |
1447221600000 | 4266.872124 |
1447308000000 | 4274.083313 |
1447394400000 | 4198.971665 |
1447480800000 | 4198.971665 |
1447567200000 | 4198.971665 |
1447653600000 | 4154.928788 |
1447740000000 | 4197.792203 |
1447826400000 | 4192.866154 |
1447912800000 | 4262.672642 |
1447999200000 | 4285.940318 |
1448085600000 | 4285.940318 |
1448172000000 | 4285.940318 |
1448258400000 | 4273.953315 |
1448344800000 | 4249.54873 |
1448431200000 | 4225.584416 |
1448517600000 | 4235.710891 |
1448604000000 | 4176.084332 |
1448690400000 | 4176.084332 |
1448776800000 | 4176.084332 |
1448863200000 | 4120.132835 |
1448949600000 | 4180.672116 |
1449036000000 | 4157.803313 |
1449122400000 | 4147.313464 |
1449208800000 | 4115.916988 |
1449295200000 | 4115.916988 |
1449381600000 | 4115.916988 |
1449468000000 | 4083.434808 |
1449554400000 | 4018.934615 |
1449640800000 | 4025.609351 |
1449727200000 | 4002.642153 |
1449813600000 | 3934.062686 |
1449900000000 | 3934.062686 |
1449986400000 | 3934.062686 |
1450072800000 | 3898.406274 |
1450159200000 | 3941.356478 |
1450245600000 | 3991.681557 |
1450332000000 | 4024.417055 |
1450418400000 | 3983.170017 |
1450504800000 | 3983.170017 |
1450591200000 | 3983.170017 |
1450677600000 | 3998.31002 |
1450764000000 | 4024.703625 |
1450850400000 | 4077.312935 |
1450936800000 | 4082.767673 |
1451023200000 | 4081.5838 |
1451109600000 | 4081.5838 |
1451196000000 | 4081.5838 |
1451282400000 | 4053.606222 |
1451368800000 | 4056.03217 |
1451455200000 | 4005.046 |
1451541600000 | 4002.749676 |
1451628000000 | 4003.052678 |
1451714400000 | 4003.052678 |
1451800800000 | 4003.052678 |
1451887200000 | 3875.90409 |
1451973600000 | 3876.518354 |
1452060000000 | 3815.666742 |
1452146400000 | 3714.789242 |
1452232800000 | 3723.731092 |
1452319200000 | 3723.731092 |
1452405600000 | 3723.731092 |
1452492000000 | 3628.892639 |
1452578400000 | 3614.399079 |
1452664800000 | 3643.644574 |
1452751200000 | 3617.986808 |
1452837600000 | 3524.282026 |
1452924000000 | 3524.282026 |
1453010400000 | 3524.282026 |
1453096800000 | 3495.547458 |
1453183200000 | 3559.059504 |
1453269600000 | 3437.717175 |
1453356000000 | 3410.293102 |
1453442400000 | 3532.11148 |
1453528800000 | 3532.11148 |
1453615200000 | 3532.11148 |
1453701600000 | 3557.17784 |
1453788000000 | 3510.483252 |
1453874400000 | 3550.173626 |
1453960800000 | 3584.282058 |
1454047200000 | 3690.828411 |
1454133600000 | 3690.828411 |
1454220000000 | 3690.828411 |
1454306400000 | 3689.367461 |
1454392800000 | 3613.663757 |
1454479200000 | 3573.679131 |
1454565600000 | 3673.436237 |
1454652000000 | 3681.829722 |
1454738400000 | 3681.829722 |
1454824800000 | 3681.829722 |
1454911200000 | 3662.616924 |
1454997600000 | 3652.456751 |
1455084000000 | 3651.916201 |
1455170400000 | 3553.365972 |
1455256800000 | 3554.133338 |
1455343200000 | 3554.133338 |
1455429600000 | 3554.133338 |
1455516000000 | 3632.549745 |
1455602400000 | 3677.379576 |
1455688800000 | 3705.595894 |
1455775200000 | 3755.698556 |
1455861600000 | 3701.932083 |
1455948000000 | 3701.932083 |
1456034400000 | 3701.932083 |
1456120800000 | 3761.354203 |
1456207200000 | 3749.315011 |
1456293600000 | 3706.726605 |
1456380000000 | 3704.291064 |
1456466400000 | 3722.220463 |
1456552800000 | 3722.220463 |
1456639200000 | 3722.220463 |
1456725600000 | 3719.55785 |
1456812000000 | 3779.756945 |
1456898400000 | 3868.231058 |
1456984800000 | 3959.034088 |
1457071200000 | 4031.493607 |
1457157600000 | 4031.493607 |
1457244000000 | 4031.493607 |
1457330400000 | 4065.995002 |
1457416800000 | 4021.931063 |
1457503200000 | 4029.805348 |
1457589600000 | 4041.170736 |
1457676000000 | 4095.991876 |
1457762400000 | 4095.991876 |
1457848800000 | 4095.991876 |
1457931600000 | 4114.001573 |
1458018000000 | 4026.745976 |
1458104400000 | 4042.493834 |
1458190800000 | 4166.45106 |
1458277200000 | 4219.543551 |
1458363600000 | 4219.543551 |
1458450000000 | 4219.543551 |
1458536400000 | 4221.690413 |
1458622800000 | 4228.132627 |
1458709200000 | 4171.451993 |
1458795600000 | 4131.163692 |
1458882000000 | 4122.819909 |
1458968400000 | 4122.819909 |
1459054800000 | 4122.819909 |
1459141200000 | 4138.618174 |
1459227600000 | 4155.559619 |
1459314000000 | 4261.492888 |
1459400400000 | 4280.086264 |
1459486800000 | 4223.25401 |
1459573200000 | 4223.25401 |
1459659600000 | 4223.25401 |
1459746000000 | 4209.116583 |
1459832400000 | 4139.512605 |
1459918800000 | 4109.068967 |
1460005200000 | 4102.098008 |
1460091600000 | 4166.123785 |
1460178000000 | 4166.123785 |
1460264400000 | 4166.123785 |
1460350800000 | 4206.456758 |
1460437200000 | 4246.547418 |
1460523600000 | 4338.832472 |
1460610000000 | 4332.7011 |
1460696400000 | 4357.587206 |
1460782800000 | 4357.587206 |
1460869200000 | 4357.587206 |
1460955600000 | 4320.96855 |
1461042000000 | 4393.370097 |
1461128400000 | 4388.615326 |
1461214800000 | 4421.900219 |
1461301200000 | 4373.394449 |
1461387600000 | 4373.394449 |
1461474000000 | 4373.394449 |
1461560400000 | 4324.837383 |
1461646800000 | 4367.856118 |
1461733200000 | 4375.575243 |
1461819600000 | 4382.333213 |
1461906000000 | 4361.409397 |
1461992400000 | 4361.409397 |
1462078800000 | 4361.409397 |
1462165200000 | 4340.881898 |
1462251600000 | 4238.486601 |
1462338000000 | 4170.874882 |
1462424400000 | 4139.313637 |
1462510800000 | 4109.880438 |
1462597200000 | 4109.880438 |
1462683600000 | 4109.880438 |
1462770000000 | 4073.344614 |
1462856400000 | 4117.550783 |
1462942800000 | 4109.544755 |
1463029200000 | 4102.960431 |
1463115600000 | 4042.618379 |
1463202000000 | 4042.618379 |
1463288400000 | 4042.618379 |
1463374800000 | 4042.07913 |
1463461200000 | 4051.454593 |
1463547600000 | 4012.503518 |
1463634000000 | 3954.194442 |
1463720400000 | 3970.432361 |
1463806800000 | 3970.432361 |
1463893200000 | 3970.432361 |
1463979600000 | 4002.222576 |
1464066000000 | 3994.965424 |
1464152400000 | 4063.099872 |
1464238800000 | 4072.217189 |
1464325200000 | 4089.759183 |
1464411600000 | 4089.759183 |
1464498000000 | 4089.759183 |
1464584400000 | 4092.586392 |
1464670800000 | 4099.404177 |
1464757200000 | 4114.046278 |
1464843600000 | 4129.695823 |
1464930000000 | 4173.255589 |
1465016400000 | 4173.255589 |
1465102800000 | 4173.255589 |
1465189200000 | 4220.025082 |
1465275600000 | 4296.163818 |
1465362000000 | 4348.066767 |
1465448400000 | 4325.426668 |
1465534800000 | 4257.8886 |
1465621200000 | 4257.8886 |
1465707600000 | 4257.8886 |
1465794000000 | 4169.521183 |
1465880400000 | 4146.630642 |
1465966800000 | 4175.504463 |
1466053200000 | 4131.9363 |
1466139600000 | 4173.565311 |
1466226000000 | 4173.565311 |
1466312400000 | 4173.565311 |
1466398800000 | 4265.948718 |
1466485200000 | 4291.304336 |
1466571600000 | 4320.231703 |
1466658000000 | 4357.547995 |
1466744400000 | 4191.485407 |
1466830800000 | 4191.485407 |
1466917200000 | 4191.485407 |
1467003600000 | 4156.524524 |
1467090000000 | 4203.725297 |
1467176400000 | 4298.052119 |
1467262800000 | 4367.178365 |
1467349200000 | 4394.119784 |
1467435600000 | 4394.119784 |
1467522000000 | 4394.119784 |
1467608400000 | 4422.177446 |
1467694800000 | 4351.199541 |
1467781200000 | 4271.393536 |
1467867600000 | 4324.338207 |
1467954000000 | 4324.632935 |
1468040400000 | 4324.632935 |
1468126800000 | 4324.632935 |
1468213200000 | 4416.423732 |
1468299600000 | 4457.672567 |
1468386000000 | 4474.280347 |
1468472400000 | 4523.555205 |
1468558800000 | 4542.116929 |
1468645200000 | 4542.116929 |
1468731600000 | 4542.116929 |
1468818000000 | 4558.114484 |
1468904400000 | 4545.531572 |
1468990800000 | 4542.707838 |
1469077200000 | 4563.112104 |
1469163600000 | 4557.704248 |
1469250000000 | 4557.704248 |
1469336400000 | 4557.704248 |
1469422800000 | 4545.691225 |
1469509200000 | 4555.867432 |
1469595600000 | 4576.577898 |
1469682000000 | 4571.136195 |
1469768400000 | 4547.920881 |
1469854800000 | 4547.920881 |
1469941200000 | 4547.920881 |
1470027600000 | 4610.607053 |
1470114000000 | 4575.920216 |
1470200400000 | 4532.950168 |
1470286800000 | 4571.441082 |
1470373200000 | 4636.989121 |
1470459600000 | 4636.989121 |
1470546000000 | 4636.989121 |
1470632400000 | 4695.677934 |
1470718800000 | 4709.011804 |
1470805200000 | 4709.302976 |
1470891600000 | 4739.070689 |
1470978000000 | 4747.13951 |
1471064400000 | 4747.13951 |
1471150800000 | 4747.13951 |
1471237200000 | 4782.53447 |
1471323600000 | 4785.601564 |
1471410000000 | 4750.811913 |
1471496400000 | 4787.628842 |
1471582800000 | 4769.133804 |
1471669200000 | 4769.133804 |
1471755600000 | 4769.133804 |
1471842000000 | 4739.165598 |
1471928400000 | 4753.943449 |
1472014800000 | 4704.583212 |
1472101200000 | 4727.712154 |
1472187600000 | 4739.433737 |
1472274000000 | 4739.433737 |
1472360400000 | 4739.433737 |
1472446800000 | 4719.463196 |
1472533200000 | 4737.927971 |
1472619600000 | 4709.595664 |
1472706000000 | 4704.301939 |
1472792400000 | 4752.56413 |
1472878800000 | 4752.56413 |
1472965200000 | 4752.56413 |
1473051600000 | 4820.523814 |
1473138000000 | 4895.882603 |
1473224400000 | 4910.658668 |
1473310800000 | 4905.91918 |
1473397200000 | 4833.20448 |
1473483600000 | 4833.20448 |
1473570000000 | 4833.20448 |
1473656400000 | 4707.35014 |
1473742800000 | 4689.291459 |
1473829200000 | 4692.759751 |
1473915600000 | 4702.387886 |
1474002000000 | 4682.210333 |
1474088400000 | 4682.210333 |
1474174800000 | 4682.210333 |
1474261200000 | 4757.354008 |
1474347600000 | 4769.877809 |
1474434000000 | 4814.533816 |
1474520400000 | 4876.341032 |
1474606800000 | 4845.536532 |
1474693200000 | 4845.536532 |
1474779600000 | 4845.536532 |
1474866000000 | 4774.345677 |
1474952400000 | 4812.900042 |
1475038800000 | 4815.873723 |
1475125200000 | 4828.674881 |
1475211600000 | 4772.318055 |
1475298000000 | 4772.318055 |
1475384400000 | 4772.318055 |
1475470800000 | 4816.614823 |
1475557200000 | 4838.525284 |
1475643600000 | 4852.446117 |
1475730000000 | 4871.016346 |
1475816400000 | 4860.306197 |
1475902800000 | 4860.306197 |
1475989200000 | 4860.306197 |
1476075600000 | 4878.08095 |
1476162000000 | 4803.208401 |
1476248400000 | 4777.407848 |
1476334800000 | 4711.957867 |
1476421200000 | 4742.91735 |
1476507600000 | 4742.91735 |
1476594000000 | 4742.91735 |
1476680400000 | 4731.995797 |
1476766800000 | 4796.811309 |
1476853200000 | 4813.215741 |
1476939600000 | 4805.004092 |
1477026000000 | 4803.225389 |
1477112400000 | 4803.225389 |
1477198800000 | 4803.225389 |
1477285200000 | 4849.30605 |
1477371600000 | 4852.688086 |
1477458000000 | 4799.17988 |
1477544400000 | 4776.56048 |
1477630800000 | 4759.36997 |
1477717200000 | 4759.36997 |
1477803600000 | 4759.36997 |
1477890000000 | 4774.520439 |
1477976400000 | 4783.896155 |
1478062800000 | 4699.552291 |
1478149200000 | 4685.738722 |
1478235600000 | 4669.934213 |
1478322000000 | 4669.934213 |
1478408400000 | 4669.934213 |
1478498400000 | 4739.582058 |
1478584800000 | 4783.901364 |
1478671200000 | 4660.735087 |
1478757600000 | 4660.651838 |
1478844000000 | 4534.901662 |
1478930400000 | 4534.901662 |
1479016800000 | 4534.901662 |
1479103200000 | 4481.435682 |
1479189600000 | 4499.107608 |
1479276000000 | 4501.23378 |
1479362400000 | 4511.692117 |
1479448800000 | 4502.144786 |
1479535200000 | 4502.144786 |
1479621600000 | 4502.144786 |
1479708000000 | 4519.1906 |
1479794400000 | 4575.772373 |
1479880800000 | 4581.389904 |
1479967200000 | 4567.750176 |
1480053600000 | 4582.382507 |
1480140000000 | 4582.382507 |
1480226400000 | 4582.382507 |
1480312800000 | 4620.019856 |
1480399200000 | 4608.853774 |
1480485600000 | 4626.815471 |
1480572000000 | 4629.482605 |
1480658400000 | 4601.356772 |
1480744800000 | 4601.356772 |
1480831200000 | 4601.356772 |
1480917600000 | 4605.382239 |
1481004000000 | 4645.777463 |
1481090400000 | 4695.847583 |
1481176800000 | 4766.105528 |
1481263200000 | 4750.118592 |
1481349600000 | 4750.118592 |
1481436000000 | 4750.118592 |
1481522400000 | 4736.200407 |
1481608800000 | 4753.383774 |
1481695200000 | 4726.270296 |
1481781600000 | 4655.762629 |
1481868000000 | 4644.881722 |
1481954400000 | 4644.881722 |
1482040800000 | 4644.881722 |
1482127200000 | 4615.998227 |
1482213600000 | 4624.572291 |
1482300000000 | 4629.678362 |
1482386400000 | 4593.741152 |
1482472800000 | 4587.621152 |
1482559200000 | 4587.621152 |
1482645600000 | 4587.621152 |
1482732000000 | 4591.561094 |
1482818400000 | 4596.342294 |
1482904800000 | 4636.399761 |
1482991200000 | 4650.743634 |
1483077600000 | 4675.275977 |
1483164000000 | 4675.275977 |
1483250400000 | 4675.275977 |
1483336800000 | 4680.212763 |
1483423200000 | 4716.381986 |
1483509600000 | 4718.761949 |
1483596000000 | 4775.65813 |
1483682400000 | 4770.178207 |
1483768800000 | 4770.178207 |
1483855200000 | 4770.178207 |
1483941600000 | 4752.67239 |
1484028000000 | 4789.8612 |
1484114400000 | 4797.386132 |
1484200800000 | 4837.710683 |
1484287200000 | 4842.022685 |
1484373600000 | 4842.022685 |
1484460000000 | 4842.022685 |
1484546400000 | 4796.036513 |
1484632800000 | 4827.912687 |
1484719200000 | 4842.473349 |
1484805600000 | 4830.216382 |
1484892000000 | 4823.329076 |
1484978400000 | 4823.329076 |
1485064800000 | 4823.329076 |
1485151200000 | 4865.587927 |
1485237600000 | 4904.386412 |
1485324000000 | 4901.747713 |
1485410400000 | 4930.077014 |
1485496800000 | 4928.383196 |
1485583200000 | 4928.383196 |
1485669600000 | 4928.383196 |
1485756000000 | 4920.619939 |
1485842400000 | 4917.309543 |
1485928800000 | 4927.215226 |
1486015200000 | 4943.118114 |
1486101600000 | 4969.501087 |
1486188000000 | 4969.501087 |
1486274400000 | 4969.501087 |
1486360800000 | 4990.441314 |
1486447200000 | 4977.810841 |
1486533600000 | 5008.008747 |
1486620000000 | 5034.462318 |
1486706400000 | 5040.582435 |
1486792800000 | 5040.582435 |
1486879200000 | 5040.582435 |
1486965600000 | 5071.785061 |
1487052000000 | 5058.45078 |
1487138400000 | 5098.109637 |
1487224800000 | 5123.560014 |
1487311200000 | 5079.758727 |
1487397600000 | 5079.758727 |
1487484000000 | 5079.758727 |
1487570400000 | 5088.139028 |
1487656800000 | 5110.015652 |
1487743200000 | 5137.808415 |
1487829600000 | 5156.24625 |
1487916000000 | 5098.760916 |
1488002400000 | 5098.760916 |
1488088800000 | 5098.760916 |
1488175200000 | 5066.179976 |
1488261600000 | 5053.735334 |
1488348000000 | 5057.975303 |
1488434400000 | 5047.032804 |
1488520800000 | 5017.759702 |
1488607200000 | 5017.759702 |
1488693600000 | 5017.759702 |
1488780000000 | 5039.82624 |
1488866400000 | 5055.002795 |
1488952800000 | 5046.373772 |
1489039200000 | 4977.648622 |
1489125600000 | 4992.089092 |
1489212000000 | 4992.089092 |
1489298400000 | 4992.089092 |
1489381200000 | 5073.207558 |
1489467600000 | 5064.974075 |
1489554000000 | 5067.365034 |
1489640400000 | 5178.151928 |
1489726800000 | 5174.340974 |
1489813200000 | 5174.340974 |
1489899600000 | 5174.340974 |
1489986000000 | 5203.337578 |
1490072400000 | 5203.476192 |
1490158800000 | 5180.884021 |
1490245200000 | 5184.309567 |
1490331600000 | 5189.162425 |
1490418000000 | 5189.162425 |
1490504400000 | 5189.162425 |
1490590800000 | 5178.84124 |
1490677200000 | 5201.089298 |
1490763600000 | 5211.045879 |
1490850000000 | 5186.842453 |
1490936400000 | 5150.370262 |
1491022800000 | 5150.370262 |
1491109200000 | 5150.370262 |
1491195600000 | 5180.658731 |
1491282000000 | 5174.042809 |
1491368400000 | 5201.892084 |
1491454800000 | 5170.990541 |
1491541200000 | 5159.145237 |
1491627600000 | 5159.145237 |
1491714000000 | 5159.145237 |
1491800400000 | 5149.984418 |
1491886800000 | 5124.708881 |
1491973200000 | 5146.88209 |
1492059600000 | 5164.092817 |
1492146000000 | 5148.676753 |
1492232400000 | 5148.676753 |
1492318800000 | 5148.676753 |
1492405200000 | 5165.712944 |
1492491600000 | 5134.316761 |
1492578000000 | 5107.61868 |
1492664400000 | 5143.723417 |
1492750800000 | 5156.269546 |
1492837200000 | 5156.269546 |
1492923600000 | 5156.269546 |
1493010000000 | 5209.186493 |
1493096400000 | 5279.096549 |
1493182800000 | 5287.596544 |
1493269200000 | 5257.594142 |
1493355600000 | 5237.502309 |
1493442000000 | 5237.502309 |
1493528400000 | 5237.502309 |
1493614800000 | 5240.694212 |
1493701200000 | 5276.479439 |
1493787600000 | 5263.997011 |
1493874000000 | 5239.899437 |
1493960400000 | 5216.039997 |
1494046800000 | 5216.039997 |
1494133200000 | 5216.039997 |
1494219600000 | 5246.511805 |
1494306000000 | 5287.953853 |
1494392400000 | 5304.646639 |
1494478800000 | 5322.178468 |
1494565200000 | 5317.928061 |
1494651600000 | 5317.928061 |
1494738000000 | 5317.928061 |
1494824400000 | 5367.528787 |
1494910800000 | 5383.148742 |
1494997200000 | 5348.355748 |
1495083600000 | 5269.441444 |
1495170000000 | 5292.576103 |
1495256400000 | 5292.576103 |
1495342800000 | 5292.576103 |
1495429200000 | 5337.151624 |
1495515600000 | 5355.684792 |
1495602000000 | 5371.509936 |
1495688400000 | 5418.33923 |
1495774800000 | 5422.799301 |
1495861200000 | 5422.799301 |
1495947600000 | 5422.799301 |
1496034000000 | 5435.258418 |
1496120400000 | 5419.739368 |
1496206800000 | 5402.286793 |
1496293200000 | 5415.380495 |
1496379600000 | 5458.379589 |
1496466000000 | 5458.379589 |
1496552400000 | 5458.379589 |
1496638800000 | 5462.030167 |
1496725200000 | 5462.522208 |
1496811600000 | 5447.035027 |
1496898000000 | 5452.281425 |
1496984400000 | 5438.289117 |
1497070800000 | 5438.289117 |
1497157200000 | 5438.289117 |
1497243600000 | 5400.177202 |
1497330000000 | 5406.973826 |
1497416400000 | 5425.470565 |
1497502800000 | 5386.42749 |
1497589200000 | 5394.848763 |
1497675600000 | 5394.848763 |
1497762000000 | 5394.848763 |
1497848400000 | 5454.329729 |
1497934800000 | 5451.651653 |
1498021200000 | 5414.799734 |
1498107600000 | 5433.311089 |
1498194000000 | 5445.949412 |
1498280400000 | 5445.949412 |
1498366800000 | 5445.949412 |
1498453200000 | 5515.456812 |
1498539600000 | 5497.151144 |
1498626000000 | 5475.148783 |
1498712400000 | 5498.440992 |
1498798800000 | 5476.767992 |
1498885200000 | 5476.767992 |
1498971600000 | 5476.767992 |
1499058000000 | 5499.987367 |
1499144400000 | 5464.943954 |
1499230800000 | 5472.446582 |
1499317200000 | 5459.306732 |
1499403600000 | 5433.336629 |
1499490000000 | 5433.336629 |
1499576400000 | 5433.336629 |
1499662800000 | 5463.272729 |
1499749200000 | 5536.316244 |
1499835600000 | 5597.065699 |
1499922000000 | 5655.387693 |
1500008400000 | 5684.93904 |
1500094800000 | 5684.93904 |
1500181200000 | 5684.93904 |
1500267600000 | 5694.645408 |
1500354000000 | 5705.839886 |
1500440400000 | 5739.677017 |
1500526800000 | 5722.785518 |
1500613200000 | 5722.600842 |
1500699600000 | 5722.600842 |
1500786000000 | 5722.600842 |
1500872400000 | 5731.926069 |
1500958800000 | 5727.289058 |
1501045200000 | 5724.166001 |
1501131600000 | 5746.713874 |
1501218000000 | 5709.210955 |
1501304400000 | 5709.210955 |
1501390800000 | 5709.210955 |
1501477200000 | 5725.060887 |
1501563600000 | 5750.231334 |
1501650000000 | 5761.288928 |
1501736400000 | 5738.93206 |
1501822800000 | 5757.020842 |
1501909200000 | 5757.020842 |
1501995600000 | 5757.020842 |
1502082000000 | 5785.786677 |
1502168400000 | 5783.982806 |
1502254800000 | 5733.575174 |
1502341200000 | 5669.007534 |
1502427600000 | 5621.09738 |
1502514000000 | 5621.09738 |
1502600400000 | 5621.09738 |
1502686800000 | 5646.66785 |
1502773200000 | 5648.240798 |
1502859600000 | 5685.909595 |
1502946000000 | 5695.444035 |
1503032400000 | 5643.137433 |
1503118800000 | 5643.137433 |
1503205200000 | 5643.137433 |
1503291600000 | 5657.524292 |
1503378000000 | 5702.950455 |
1503464400000 | 5720.835463 |
1503550800000 | 5765.790955 |
1503637200000 | 5803.568809 |
1503723600000 | 5803.568809 |
1503810000000 | 5803.568809 |
1503896400000 | 5812.649345 |
1503982800000 | 5797.537409 |
1504069200000 | 5836.708517 |
1504155600000 | 5823.110912 |
1504242000000 | 5841.914877 |
1504328400000 | 5841.914877 |
1504414800000 | 5841.914877 |
1504501200000 | 5796.592138 |
1504587600000 | 5802.199383 |
1504674000000 | 5792.623224 |
1504760400000 | 5822.186729 |
1504846800000 | 5830.910354 |
1504933200000 | 5830.910354 |
1505019600000 | 5830.910354 |
1505106000000 | 5859.200767 |
1505192400000 | 5865.894693 |
1505278800000 | 5832.812823 |
1505365200000 | 5827.396704 |
1505451600000 | 5852.32397 |
1505538000000 | 5852.32397 |
1505624400000 | 5852.32397 |
1505710800000 | 5879.901184 |
1505797200000 | 5849.548513 |
1505883600000 | 5857.337929 |
1505970000000 | 5840.248577 |
1506056400000 | 5804.621752 |
1506142800000 | 5804.621752 |
1506229200000 | 5804.621752 |
1506315600000 | 5726.923747 |
1506402000000 | 5696.223539 |
1506488400000 | 5689.019427 |
1506574800000 | 5663.947973 |
1506661200000 | 5708.68375 |
1506747600000 | 5708.68375 |
1506834000000 | 5708.68375 |
1506920400000 | 5724.772444 |
1507006800000 | 5803.015436 |
1507093200000 | 5816.748279 |
1507179600000 | 5825.436259 |
1507266000000 | 5824.048978 |
1507352400000 | 5824.048978 |
1507438800000 | 5824.048978 |
1507525200000 | 5803.270402 |
1507611600000 | 5854.651134 |
1507698000000 | 5881.087246 |
1507784400000 | 5902.333848 |
1507870800000 | 5928.283919 |
1507957200000 | 5928.283919 |
1508043600000 | 5928.283919 |
1508130000000 | 5944.953296 |
1508216400000 | 5907.767048 |
1508302800000 | 5931.353841 |
1508389200000 | 5886.337338 |
1508475600000 | 5913.045708 |
1508562000000 | 5913.045708 |
1508648400000 | 5913.045708 |
1508734800000 | 5881.238196 |
1508821200000 | 5860.402444 |
1508907600000 | 5884.342572 |
1508994000000 | 5850.032605 |
1509080400000 | 5875.160842 |
1509166800000 | 5875.160842 |
1509253200000 | 5875.160842 |
1509339600000 | 5876.017058 |
1509426000000 | 5881.745926 |
1509512400000 | 5920.931474 |
1509598800000 | 5903.156615 |
1509685200000 | 5891.791 |
1509771600000 | 5891.791 |
1509858000000 | 5891.791 |
1509948000000 | 5904.401361 |
1510034400000 | 5912.03991 |
1510120800000 | 5928.588513 |
1510207200000 | 5921.014731 |
1510293600000 | 5887.204328 |
1510380000000 | 5887.204328 |
1510466400000 | 5887.204328 |
1510552800000 | 5856.556572 |
1510639200000 | 5817.99203 |
1510725600000 | 5769.957725 |
1510812000000 | 5821.457019 |
1510898400000 | 5861.48551 |
1510984800000 | 5861.48551 |
1511071200000 | 5861.48551 |
1511157600000 | 5825.189733 |
1511244000000 | 5884.837231 |
1511330400000 | 5945.738303 |
1511416800000 | 5932.326646 |
1511503200000 | 5961.449213 |
1511589600000 | 5961.449213 |
1511676000000 | 5961.449213 |
1511762400000 | 5915.558702 |
1511848800000 | 5907.449305 |
1511935200000 | 5894.403921 |
1512021600000 | 5816.595537 |
1512108000000 | 5801.904975 |
1512194400000 | 5801.904975 |
1512280800000 | 5801.904975 |
1512367200000 | 5833.137227 |
1512453600000 | 5821.339842 |
1512540000000 | 5738.488444 |
1512626400000 | 5709.089824 |
1512712800000 | 5735.003509 |
1512799200000 | 5735.003509 |
1512885600000 | 5735.003509 |
1512972000000 | 5774.523793 |
1513058400000 | 5759.49329 |
1513144800000 | 5803.568298 |
1513231200000 | 5820.902716 |
1513317600000 | 5805.537872 |
1513404000000 | 5805.537872 |
1513490400000 | 5805.537872 |
1513576800000 | 5847.41929 |
1513663200000 | 5842.258537 |
1513749600000 | 5853.144208 |
1513836000000 | 5855.615978 |
1513922400000 | 5887.574527 |
1514008800000 | 5887.574527 |
1514095200000 | 5887.574527 |
1514181600000 | 5882.984523 |
1514268000000 | 5869.258123 |
1514354400000 | 5905.406014 |
1514440800000 | 5947.509334 |
1514527200000 | 5964.408657 |
1514613600000 | 5964.408657 |
1514700000000 | 5964.408657 |
1514786400000 | 5964.451826 |
1514872800000 | 6051.615789 |
1514959200000 | 6072.083086 |
1515045600000 | 6109.862629 |
1515132000000 | 6143.867073 |
1515218400000 | 6143.867073 |
1515304800000 | 6143.867073 |
1515391200000 | 6169.094196 |
1515477600000 | 6156.130224 |
1515564000000 | 6133.10176 |
1515650400000 | 6157.408569 |
1515736800000 | 6194.04291 |
1515823200000 | 6194.04291 |
1515909600000 | 6194.04291 |
1515996000000 | 6200.629451 |
1516082400000 | 6283.87188 |
1516168800000 | 6338.340216 |
1516255200000 | 6386.580981 |
1516341600000 | 6430.172484 |
1516428000000 | 6430.172484 |
1516514400000 | 6430.172484 |
1516600800000 | 6449.40736 |
1516687200000 | 6506.704083 |
1516773600000 | 6568.103512 |
1516860000000 | 6578.714275 |
1516946400000 | 6630.947532 |
1517032800000 | 6630.947532 |
1517119200000 | 6630.947532 |
1517205600000 | 6626.139359 |
1517292000000 | 6519.100902 |
1517378400000 | 6543.123219 |
1517464800000 | 6536.893353 |
1517551200000 | 6479.478013 |
1517637600000 | 6479.478013 |
1517724000000 | 6479.478013 |
1517810400000 | 6388.414856 |
1517896800000 | 6200.346807 |
1517983200000 | 6160.41117 |
1518069600000 | 6086.393072 |
1518156000000 | 5977.756162 |
1518242400000 | 5977.756162 |
1518328800000 | 5977.756162 |
1518415200000 | 5998.066331 |
1518501600000 | 6024.720329 |
1518588000000 | 6123.33475 |
1518674400000 | 6188.525488 |
1518760800000 | 6195.122633 |
1518847200000 | 6195.122633 |
1518933600000 | 6195.122633 |
1519020000000 | 6209.632958 |
1519106400000 | 6184.378105 |
1519192800000 | 6265.68856 |
1519279200000 | 6225.843275 |
1519365600000 | 6309.938464 |
1519452000000 | 6309.938464 |
1519538400000 | 6309.938464 |
1519624800000 | 6328.716117 |
1519711200000 | 6292.142716 |
1519797600000 | 6219.425589 |
1519884000000 | 6194.737903 |
1519970400000 | 6151.893056 |
1520056800000 | 6151.893056 |
1520143200000 | 6151.893056 |
1520229600000 | 6115.826645 |
1520316000000 | 6189.154817 |
1520402400000 | 6173.716555 |
1520488800000 | 6205.866879 |
1520575200000 | 6267.515792 |
1520661600000 | 6267.515792 |
1520748000000 | 6267.515792 |
1520830800000 | 6341.405484 |
1520917200000 | 6355.440469 |
1521003600000 | 6320.393241 |
1521090000000 | 6290.856112 |
1521176400000 | 6287.366164 |
1521262800000 | 6287.366164 |
1521349200000 | 6287.366164 |
1521435600000 | 6246.619257 |
1521522000000 | 6269.278371 |
1521608400000 | 6288.551746 |
1521694800000 | 6249.741758 |
1521781200000 | 6144.821077 |
1521867600000 | 6144.821077 |
1521954000000 | 6144.821077 |
1522040400000 | 6182.472929 |
1522126800000 | 6191.561872 |
1522213200000 | 6109.83973 |
1522299600000 | 6145.784819 |
1522386000000 | 6158.496299 |
1522472400000 | 6158.496299 |
1522558800000 | 6158.496299 |
1522645200000 | 6134.250991 |
1522731600000 | 6158.638255 |
1522818000000 | 6085.36082 |
1522904400000 | 6125.22365 |
1522990800000 | 6108.219838 |
1523077200000 | 6108.219838 |
1523163600000 | 6108.219838 |
1523250000000 | 6110.442334 |
1523336400000 | 6150.312811 |
1523422800000 | 6151.954958 |
1523509200000 | 6159.667027 |
1523595600000 | 6107.566584 |
1523682000000 | 6107.566584 |
1523768400000 | 6107.566584 |
1523854800000 | 6055.114415 |
1523941200000 | 6058.966586 |
1524027600000 | 6115.802058 |
1524114000000 | 6173.27115 |
1524200400000 | 6100.716966 |
1524286800000 | 6100.716966 |
1524373200000 | 6100.716966 |
1524459600000 | 6058.933277 |
1524546000000 | 6043.936468 |
1524632400000 | 5983.159481 |
1524718800000 | 5988.532065 |
1524805200000 | 6055.651083 |
1524891600000 | 6055.651083 |
1524978000000 | 6055.651083 |
1525064400000 | 6107.796027 |
1525150800000 | 6099.81569 |
1525237200000 | 6043.792869 |
1525323600000 | 5979.533494 |
1525410000000 | 5955.70802 |
1525496400000 | 5955.70802 |
1525582800000 | 5955.70802 |
1525669200000 | 5961.359318 |
1525755600000 | 5987.542666 |
1525842000000 | 5990.911083 |
1525928400000 | 6057.28982 |
1526014800000 | 6093.958934 |
1526101200000 | 6093.958934 |
1526187600000 | 6093.958934 |
1526274000000 | 6141.98976 |
1526360400000 | 6073.510537 |
1526446800000 | 6089.180799 |
1526533200000 | 6026.08362 |
1526619600000 | 6017.109141 |
1526706000000 | 6017.109141 |
1526792400000 | 6017.109141 |
1526878800000 | 6017.091145 |
1526965200000 | 6035.8221 |
1527051600000 | 5980.932449 |
1527138000000 | 5976.556548 |
1527224400000 | 5994.66617 |
1527310800000 | 5994.66617 |
1527397200000 | 5994.66617 |
1527483600000 | 5966.807673 |
1527570000000 | 5954.857143 |
1527656400000 | 5878.577669 |
1527742800000 | 5934.442965 |
1527829200000 | 5973.187272 |
1527915600000 | 5973.187272 |
1528002000000 | 5973.187272 |
1528088400000 | 6068.090969 |
1528174800000 | 6039.836576 |
1528261200000 | 6067.413751 |
1528347600000 | 6065.124237 |
1528434000000 | 6004.978944 |
1528520400000 | 6004.978944 |
1528606800000 | 6004.978944 |
1528693200000 | 6014.405424 |
1528779600000 | 6021.840249 |
1528866000000 | 5986.112035 |
1528952400000 | 5935.655776 |
1529038800000 | 5882.106777 |
1529125200000 | 5882.106777 |
1529211600000 | 5882.106777 |
1529298000000 | 5848.16179 |
1529384400000 | 5738.113169 |
1529470800000 | 5784.367617 |
1529557200000 | 5711.787788 |
1529643600000 | 5747.924739 |
1529730000000 | 5747.924739 |
1529816400000 | 5747.924739 |
1529902800000 | 5672.975464 |
1529989200000 | 5663.545592 |
1530075600000 | 5595.323935 |
1530162000000 | 5578.547992 |
1530248400000 | 5693.749171 |
1530334800000 | 5693.749171 |
1530421200000 | 5693.749171 |
1530507600000 | 5652.2767 |
1530594000000 | 5638.957484 |
1530680400000 | 5632.693125 |
1530766800000 | 5639.780061 |
1530853200000 | 5662.998522 |
1530939600000 | 5662.998522 |
1531026000000 | 5662.998522 |
1531112400000 | 5767.810178 |
1531198800000 | 5789.144507 |
1531285200000 | 5728.153835 |
1531371600000 | 5745.584642 |
1531458000000 | 5777.159489 |
1531544400000 | 5777.159489 |
1531630800000 | 5777.159489 |
1531717200000 | 5754.710019 |
1531803600000 | 5759.095341 |
1531890000000 | 5749.047004 |
1531976400000 | 5724.450675 |
1532062800000 | 5795.269922 |
1532149200000 | 5795.269922 |
1532235600000 | 5795.269922 |
1532322000000 | 5789.366438 |
1532408400000 | 5852.515987 |
1532494800000 | 5894.017925 |
1532581200000 | 5895.791432 |
1532667600000 | 5930.213787 |
1532754000000 | 5930.213787 |
1532840400000 | 5930.213787 |
1532926800000 | 5915.77526 |
1533013200000 | 5910.079968 |
1533099600000 | 5912.731999 |
1533186000000 | 5817.555076 |
1533272400000 | 5855.062484 |
1533358800000 | 5855.062484 |
1533445200000 | 5855.062484 |
1533531600000 | 5840.845161 |
1533618000000 | 5887.561226 |
1533704400000 | 5867.608535 |
1533790800000 | 5828.534242 |
1533877200000 | 5727.578439 |
1533963600000 | 5727.578439 |
1534050000000 | 5727.578439 |
1534136400000 | 5642.243379 |
1534222800000 | 5669.6614 |
1534309200000 | 5578.739826 |
1534395600000 | 5571.2382 |
1534482000000 | 5581.853847 |
1534568400000 | 5581.853847 |
1534654800000 | 5581.853847 |
1534741200000 | 5613.630484 |
1534827600000 | 5661.803922 |
1534914000000 | 5687.070129 |
1535000400000 | 5668.375283 |
1535086800000 | 5675.038499 |
1535173200000 | 5675.038499 |
1535259600000 | 5675.038499 |
1535346000000 | 5784.447312 |
1535432400000 | 5786.786779 |
1535518800000 | 5798.681702 |
1535605200000 | 5742.914631 |
1535691600000 | 5761.048427 |
1535778000000 | 5761.048427 |
1535864400000 | 5761.048427 |
1535950800000 | 5729.101039 |
1536037200000 | 5713.124576 |
1536123600000 | 5632.917046 |
1536210000000 | 5631.261283 |
1536296400000 | 5636.583349 |
1536382800000 | 5636.583349 |
1536469200000 | 5636.583349 |
1536555600000 | 5592.506164 |
1536642000000 | 5563.752365 |
1536728400000 | 5557.08577 |
1536814800000 | 5609.485438 |
1536901200000 | 5658.898381 |
1536987600000 | 5658.898381 |
1537074000000 | 5658.898381 |
1537160400000 | 5612.867943 |
1537246800000 | 5654.739803 |
1537333200000 | 5715.435255 |
1537419600000 | 5746.474507 |
1537506000000 | 5819.607932 |
1537592400000 | 5819.607932 |
1537678800000 | 5819.607932 |
1537765200000 | 5768.364863 |
1537851600000 | 5782.551822 |
1537938000000 | 5815.085077 |
1538024400000 | 5849.822981 |
1538110800000 | 5847.757511 |
1538197200000 | 5847.757511 |
1538283600000 | 5847.757511 |
1538370000000 | 5856.266525 |
1538456400000 | 5777.793742 |
1538542800000 | 5807.939441 |
1538629200000 | 5683.407876 |
1538715600000 | 5667.64852 |
1538802000000 | 5667.64852 |
1538888400000 | 5667.64852 |
1538974800000 | 5676.805196 |
1539061200000 | 5675.434115 |
1539147600000 | 5637.334774 |
1539234000000 | 5444.731919 |
1539320400000 | 5561.613239 |
1539406800000 | 5561.613239 |
1539493200000 | 5561.613239 |
1539579600000 | 5526.892235 |
1539666000000 | 5604.573818 |
1539752400000 | 5603.720319 |
1539838800000 | 5519.728381 |
1539925200000 | 5540.196028 |
1540011600000 | 5540.196028 |
1540098000000 | 5540.196028 |
1540184400000 | 5589.462059 |
1540270800000 | 5464.231923 |
1540357200000 | 5411.299609 |
1540443600000 | 5389.330044 |
1540530000000 | 5382.441444 |
1540616400000 | 5382.441444 |
1540702800000 | 5382.441444 |
1540789200000 | 5361.20751 |
1540875600000 | 5393.905082 |
1540962000000 | 5470.046405 |
1541048400000 | 5528.945083 |
1541134800000 | 5648.486627 |
1541221200000 | 5648.486627 |
1541307600000 | 5648.486627 |
1541397600000 | 5633.272693 |
1541484000000 | 5642.658392 |
1541570400000 | 5671.450252 |
1541656800000 | 5666.235595 |
1541743200000 | 5572.318592 |
1541829600000 | 5572.318592 |
1541916000000 | 5572.318592 |
1542002400000 | 5551.037124 |
1542088800000 | 5530.038355 |
1542175200000 | 5527.661588 |
1542261600000 | 5587.580134 |
1542348000000 | 5614.279285 |
1542434400000 | 5614.279285 |
1542520800000 | 5614.279285 |
1542607200000 | 5623.08828 |
1542693600000 | 5548.901336 |
1542780000000 | 5539.372228 |
1542866400000 | 5538.529467 |
1542952800000 | 5501.485534 |
1543039200000 | 5501.485534 |
1543125600000 | 5501.485534 |
1543212000000 | 5530.524913 |
1543298400000 | 5545.133499 |
1543384800000 | 5631.450029 |
1543471200000 | 5630.659807 |
1543557600000 | 5613.885863 |
1543644000000 | 5613.885863 |
1543730400000 | 5613.885863 |
1543816800000 | 5730.067581 |
1543903200000 | 5703.448978 |
1543989600000 | 5633.44906 |
1544076000000 | 5526.523746 |
1544162400000 | 5525.320787 |
1544248800000 | 5525.320787 |
1544335200000 | 5525.320787 |
1544421600000 | 5424.175238 |
1544508000000 | 5428.141068 |
1544594400000 | 5512.852122 |
1544680800000 | 5556.204115 |
1544767200000 | 5472.121229 |
1544853600000 | 5472.121229 |
1544940000000 | 5472.121229 |
1545026400000 | 5445.205049 |
1545112800000 | 5411.676987 |
1545199200000 | 5419.048149 |
1545285600000 | 5379.789355 |
1545372000000 | 5374.79133 |
1545458400000 | 5374.79133 |
1545544800000 | 5374.79133 |
1545631200000 | 5356.403772 |
1545717600000 | 5338.192458 |
1545804000000 | 5331.677156 |
1545890400000 | 5355.162382 |
1545976800000 | 5402.809563 |
1546063200000 | 5402.809563 |
1546149600000 | 5402.809563 |
1546236000000 | 5423.308079 |
1546322400000 | 5422.838452 |
1546408800000 | 5392.067847 |
1546495200000 | 5353.596721 |
1546581600000 | 5440.337473 |
1546668000000 | 5440.337473 |
1546754400000 | 5440.337473 |
1546840800000 | 5512.986718 |
1546927200000 | 5508.932865 |
1547013600000 | 5638.109788 |
1547100000000 | 5663.42312 |
1547186400000 | 5663.043885 |
1547272800000 | 5663.043885 |
1547359200000 | 5663.043885 |
1547445600000 | 5613.637544 |
1547532000000 | 5687.845859 |
1547618400000 | 5721.802278 |
1547704800000 | 5723.644938 |
1547791200000 | 5776.805554 |
1547877600000 | 5776.805554 |
1547964000000 | 5776.805554 |
1548050400000 | 5786.481759 |
1548136800000 | 5718.949802 |
1548223200000 | 5737.004209 |
1548309600000 | 5798.194486 |
1548396000000 | 5880.864566 |
1548482400000 | 5880.864566 |
1548568800000 | 5880.864566 |
1548655200000 | 5814.629149 |
1548741600000 | 5843.318252 |
1548828000000 | 5896.392333 |
1548914400000 | 5951.37911 |
1549000800000 | 5958.279761 |
1549087200000 | 5958.279761 |
1549173600000 | 5958.279761 |
1549260000000 | 5954.361157 |
1549346400000 | 5952.315815 |
1549432800000 | 5909.48003 |
1549519200000 | 5875.885739 |
1549605600000 | 5839.999838 |
1549692000000 | 5839.999838 |
1549778400000 | 5839.999838 |
1549864800000 | 5816.517964 |
1549951200000 | 5889.927442 |
1550037600000 | 5907.941414 |
1550124000000 | 5928.431936 |
1550210400000 | 5855.178835 |
1550296800000 | 5855.178835 |
1550383200000 | 5855.178835 |
1550469600000 | 5886.455964 |
1550556000000 | 5893.76893 |
1550642400000 | 5934.716302 |
1550728800000 | 5948.761898 |
1550815200000 | 5991.984692 |
1550901600000 | 5991.984692 |
1550988000000 | 5991.984692 |
1551074400000 | 6026.562942 |
1551160800000 | 6002.490636 |
1551247200000 | 5989.286911 |
1551333600000 | 5926.485866 |
1551420000000 | 5924.638665 |
1551506400000 | 5924.638665 |
1551592800000 | 5924.638665 |
1551679200000 | 5916.936609 |
1551765600000 | 5928.90143 |
1551852000000 | 5936.245676 |
1551938400000 | 5869.719442 |
1552024800000 | 5782.991534 |
1552111200000 | 5782.991534 |
1552197600000 | 5782.991534 |
1552280400000 | 5841.934997 |
1552366800000 | 5908.991847 |
1552453200000 | 5897.819592 |
1552539600000 | 5888.511402 |
1552626000000 | 5937.663193 |
1552712400000 | 5937.663193 |
1552798800000 | 5937.663193 |
1552885200000 | 5995.749671 |
1552971600000 | 6012.558255 |
1553058000000 | 5996.417936 |
1553144400000 | 6007.843622 |
1553230800000 | 5923.4875 |
1553317200000 | 5923.4875 |
1553403600000 | 5923.4875 |
1553490000000 | 5856.772299 |
1553576400000 | 5869.984992 |
1553662800000 | 5819.344396 |
1553749200000 | 5820.091938 |
1553835600000 | 5874.398833 |
1553922000000 | 5874.398833 |
1554008400000 | 5874.398833 |
1554094800000 | 5996.845815 |
1554181200000 | 5992.287341 |
1554267600000 | 6053.436453 |
1554354000000 | 6071.500845 |
1554440400000 | 6091.374505 |
1554526800000 | 6091.374505 |
1554613200000 | 6091.374505 |
1554699600000 | 6107.693676 |
1554786000000 | 6106.992824 |
1554872400000 | 6100.594302 |
1554958800000 | 6032.632197 |
1555045200000 | 6034.836559 |
1555131600000 | 6034.836559 |
1555218000000 | 6034.836559 |
1555304400000 | 6037.013068 |
1555390800000 | 6096.190291 |
1555477200000 | 6100.675435 |
1555563600000 | 6061.24575 |
1555650000000 | 6060.745497 |
1555736400000 | 6060.745497 |
1555822800000 | 6060.745497 |
1555909200000 | 6035.109942 |
1555995600000 | 6033.73076 |
1556082000000 | 5966.279407 |
1556168400000 | 5941.073196 |
1556254800000 | 5940.676934 |
1556341200000 | 5940.676934 |
1556427600000 | 5940.676934 |
1556514000000 | 5971.920299 |
1556600400000 | 5947.63626 |
1556686800000 | 5950.810364 |
1556773200000 | 5941.246516 |
1556859600000 | 5968.807132 |
1556946000000 | 5968.807132 |
1557032400000 | 5968.807132 |
1557118800000 | 5867.534588 |
1557205200000 | 5840.036081 |
1557291600000 | 5805.318585 |
1557378000000 | 5674.359997 |
1557464400000 | 5672.025827 |
1557550800000 | 5672.025827 |
1557637200000 | 5672.025827 |
1557723600000 | 5577.951411 |
1557810000000 | 5578.1072 |
1557896400000 | 5571.556058 |
1557982800000 | 5522.766275 |
1558069200000 | 5419.030161 |
1558155600000 | 5419.030161 |
1558242000000 | 5419.030161 |
1558328400000 | 5416.095359 |
1558414800000 | 5458.733252 |
1558501200000 | 5440.387645 |
1558587600000 | 5386.06589 |
1558674000000 | 5388.167414 |
1558760400000 | 5388.167414 |
1558846800000 | 5388.167414 |
1558933200000 | 5401.165121 |
1559019600000 | 5394.016118 |
1559106000000 | 5380.498494 |
1559192400000 | 5438.293104 |
1559278800000 | 5438.400179 |
1559365200000 | 5438.400179 |
1559451600000 | 5438.400179 |
1559538000000 | 5489.439361 |
1559624400000 | 5488.410959 |
1559710800000 | 5471.338797 |
1559797200000 | 5468.269817 |
1559883600000 | 5487.202973 |
1559970000000 | 5487.202973 |
1560056400000 | 5487.202973 |
1560142800000 | 5539.185084 |
1560229200000 | 5605.531871 |
1560315600000 | 5574.039224 |
1560402000000 | 5553.63688 |
1560488400000 | 5518.591006 |
1560574800000 | 5518.591006 |
1560661200000 | 5518.591006 |
1560747600000 | 5511.348606 |
1560834000000 | 5575.481969 |
1560920400000 | 5668.132594 |
1561006800000 | 5735.521259 |
1561093200000 | 5735.364306 |
1561179600000 | 5735.364306 |
1561266000000 | 5735.364306 |
1561352400000 | 5749.155642 |
1561438800000 | 5699.751758 |
1561525200000 | 5721.812448 |
1561611600000 | 5770.998973 |
1561698000000 | 5780.121463 |
1561784400000 | 5780.121463 |
1561870800000 | 5780.121463 |
1561957200000 | 5836.904453 |
1562043600000 | 5826.942868 |
1562130000000 | 5787.403251 |
1562216400000 | 5826.501363 |
1562302800000 | 5787.03019 |
1562389200000 | 5787.03019 |
1562475600000 | 5787.03019 |
1562562000000 | 5725.174113 |
1562648400000 | 5710.449028 |
1562734800000 | 5759.184809 |
1562821200000 | 5812.254262 |
1562907600000 | 5789.664104 |
1562994000000 | 5789.664104 |
1563080400000 | 5789.664104 |
1563166800000 | 5819.505413 |
1563253200000 | 5827.036315 |
1563339600000 | 5787.8362 |
1563426000000 | 5772.127713 |
1563512400000 | 5823.125911 |
1563598800000 | 5823.125911 |
1563685200000 | 5823.125911 |
1563771600000 | 5801.511895 |
1563858000000 | 5813.603363 |
1563944400000 | 5801.834088 |
1564030800000 | 5799.868929 |
1564117200000 | 5763.399651 |
1564203600000 | 5763.399651 |
1564290000000 | 5763.399651 |
1564376400000 | 5729.233904 |
1564462800000 | 5728.592113 |
1564549200000 | 5693.847404 |
1564635600000 | 5622.971377 |
1564722000000 | 5503.271066 |
1564808400000 | 5503.271066 |
1564894800000 | 5503.271066 |
1564981200000 | 5338.270527 |
1565067600000 | 5319.315492 |
1565154000000 | 5307.134927 |
1565240400000 | 5358.022659 |
1565326800000 | 5348.925627 |
1565413200000 | 5348.925627 |
1565499600000 | 5348.925627 |
1565586000000 | 5332.183552 |
1565672400000 | 5296.739336 |
1565758800000 | 5266.00651 |
1565845200000 | 5257.382902 |
1565931600000 | 5287.34838 |
1566018000000 | 5287.34838 |
1566104400000 | 5287.34838 |
1566190800000 | 5337.845417 |
1566277200000 | 5376.146329 |
1566363600000 | 5406.14628 |
1566450000000 | 5365.11582 |
1566536400000 | 5344.721889 |
1566622800000 | 5344.721889 |
1566709200000 | 5344.721889 |
1566795600000 | 5260.248218 |
1566882000000 | 5274.576859 |
1566968400000 | 5300.066465 |
1567054800000 | 5335.8823 |
1567141200000 | 5417.84878 |
1567227600000 | 5417.84878 |
1567314000000 | 5417.84878 |
1567400400000 | 5415.458864 |
1567486800000 | 5367.621938 |
1567573200000 | 5479.501086 |
1567659600000 | 5572.573222 |
1567746000000 | 5597.502108 |
1567832400000 | 5597.502108 |
1567918800000 | 5597.502108 |
1568005200000 | 5635.919457 |
1568091600000 | 5648.976037 |
1568178000000 | 5706.721529 |
1568264400000 | 5734.596172 |
1568350800000 | 5760.97727 |
1568437200000 | 5760.97727 |
1568523600000 | 5760.97727 |
1568610000000 | 5771.950703 |
1568696400000 | 5714.467086 |
1568782800000 | 5713.19802 |
1568869200000 | 5693.672919 |
1568955600000 | 5695.257285 |
1569042000000 | 5695.257285 |
1569128400000 | 5695.257285 |
1569214800000 | 5669.319155 |
1569301200000 | 5642.697179 |
1569387600000 | 5616.012662 |
1569474000000 | 5643.445856 |
1569560400000 | 5595.310322 |
1569646800000 | 5595.310322 |
1569733200000 | 5595.310322 |
1569819600000 | 5609.70280967218 |
1569906000000 | 5608.898716 |
1569992400000 | 5549.271792 |
1570078800000 | 5570.956959 |
1570165200000 | 5599.693043 |
1570251600000 | 5599.693043 |
1570338000000 | 5599.693043 |
1570424400000 | 5581.67599 |
1570510800000 | 5589.944891 |
1570597200000 | 5570.317221 |
1570683600000 | 5598.160944 |
1570770000000 | 5686.172413 |
1570856400000 | 5686.172413 |
1570942800000 | 5686.172413 |
1571029200000 | 5734.153481 |
1571115600000 | 5747.69215 |
1571202000000 | 5768.079716 |
1571288400000 | 5792.53268044433 |
1571374800000 | 5764.42629194982 |
1571461200000 | 5764.426292 |
1571547600000 | 5764.426292 |
1571634000000 | 5794.22793880817 |
1571720400000 | 5848.19514898738 |
1571806800000 | 5842.0105690621 |
1571893200000 | 5882.85781630746 |
1571979600000 | 5896.61565186449 |
1572238800000 | 5937.00307788312 |
1572325200000 | 5945.29546665453 |
1572411600000 | 5912.65734655597 |
1572498000000 | 5912.04157937839 |
1572584400000 | 5988.83150690008 |
1572847200000 | 6101.39945771776 |
1572933600000 | 6123.78233318749 |
1573020000000 | 6110.20612671433 |
1573106400000 | 6171.47293542625 |
1573192800000 | 6127.5161320634 |
1573452000000 | 6017.65708538374 |
1573538400000 | 6046.79712358645 |
1573624800000 | 5972.85061691199 |
1573711200000 | 5945.81171447333 |
1573797600000 | 5993.33279904709 |
1574056800000 | 6020.00915035155 |
1574143200000 | 6054.96148609496 |
1574229600000 | 6020.29669947344 |
1574316000000 | 5976.35518909185 |
1574402400000 | 6004.50615198877 |
1574661600000 | 6023.96937881263 |
1574748000000 | 5989.97473829867 |
1574834400000 | 6011.26602887662 |
1574920800000 | 5999.66635116594 |
1575007200000 | 5923.42645853451 |
1575266400000 | 5929.84043317587 |
1575352800000 | 5906.49358870737 |
1575439200000 | 5901.12322462373 |
1575525600000 | 5950.37759246139 |
1575612000000 | 6001.39376393127 |
1575871200000 | 6021.34346834591 |
1575957600000 | 6019.43821155068 |
1576044000000 | 6074.49920426988 |
1576130400000 | 6176.70262427539 |
1576216800000 | 6277.93371481057 |
1576476000000 | 6284.91892437934 |
1576562400000 | 6382.17097341534 |
1576648800000 | 6411.02671877096 |
1576735200000 | 6394.9019137314 |
1576821600000 | 6400.424604086 |
1577080800000 | 6412.61004868423 |
1577167200000 | 6400.14272406267 |
1577253600000 | 6403.05798179779 |
1577340000000 | 6425.44711214066 |
1577426400000 | 6493.12342229506 |
1577685600000 | 6479.14289551867 |
1577772000000 | 6468.34463805255 |
1577858400000 | 6467.89793204655 |
1577944800000 | 6567.42094382832 |
1578031200000 | 6535.26507323675 |
1578290400000 | 6481.79888954874 |
1578376800000 | 6471.49661769726 |
1578463200000 | 6462.5199748131 |
1578549600000 | 6558.55344072161 |
1578636000000 | 6573.36799373725 |
1578895200000 | 6649.81956790634 |
1578981600000 | 6640.03775036709 |
1579068000000 | 6608.64505308218 |
1579154400000 | 6629.69170889337 |
1579240800000 | 6678.70082690204 |
1579500000000 | 6679.05211889692 |
1579586400000 | 6541.99166548471 |
1579672800000 | 6596.22120982994 |
1579759200000 | 6514.9427366607 |
1579845600000 | 6489.42943583432 |
1580104800000 | 6408.59606505081 |
1580191200000 | 6403.17899169501 |
1580277600000 | 6331.5342528855 |
1580364000000 | 6124.26481167343 |
1580450400000 | 6052.22706443005 |
1580709600000 | 6088.37695383333 |
1580796000000 | 6213.80620351841 |
1580882400000 | 6242.42176427821 |
1580968800000 | 6360.6279250385 |
1581055200000 | 6285.83649290589 |
1581314400000 | 6258.25747759417 |
1581400800000 | 6335.36919424337 |
1581487200000 | 6386.06827355426 |
1581573600000 | 6365.12538523257 |
1581660000000 | 6374.12564163931 |
1581919200000 | 6394.08500369082 |
1582005600000 | 6303.8452053214 |
1582092000000 | 6348.74387834392 |
1582178400000 | 6299.33937057911 |
1582264800000 | 6220.04492043825 |
1582524000000 | 6066.33212300272 |
1582610400000 | 6056.62235419975 |
1582696800000 | 5957.48184349382 |
1582783200000 | 5870.97181758978 |
1582869600000 | 5721.17652175899 |
1583128800000 | 5805.2723261924 |
1583215200000 | 5865.01454088295 |
1583301600000 | 5931.45393976567 |
1583388000000 | 5934.56434742817 |
1583474400000 | 5769.76962778726 |
1583730000000 | 5401.84932932124 |
1583816400000 | 5488.27116807276 |
1583902800000 | 5380.46625042544 |
1583989200000 | 5058.64495389364 |
1584075600000 | 5101.48118627601 |
1584334800000 | 4800.52589846408 |
1584421200000 | 4754.8777254336 |
1584507600000 | 4494.51847712925 |
1584594000000 | 4378.70121937748 |
1584680400000 | 4593.49908822193 |
1584939600000 | 4378.94154805205 |
1585026000000 | 4660.55638392667 |
1585112400000 | 4826.38225357825 |
1585198800000 | 4853.77131665181 |
1585285200000 | 4804.26141281314 |
1585544400000 | 4768.43641367702 |
1585630800000 | 4878.71227990618 |
1585717200000 | 4760.36503059111 |
1585803600000 | 4845.77039002349 |
1585890000000 | 4810.82726208154 |
1586149200000 | 4946.34703833169 |
1586235600000 | 5038.65182246779 |
1586322000000 | 5026.50984501749 |
1586408400000 | 5087.35058971751 |
1586494800000 | 5088.75420197434 |
1586754000000 | 5066.56046390046 |
1586840400000 | 5113.70913963459 |
1586926800000 | 5055.38565028446 |
1587013200000 | 5024.58260458724 |
1587099600000 | 5099.41519806252 |
1587358800000 | 5066.0101195692 |
1587445200000 | 4953.80264045865 |
1587531600000 | 4998.85678738672 |
1587618000000 | 5007.09621151931 |
1587704400000 | 4952.74958682695 |
1587963600000 | 5062.17574989833 |
1588050000000 | 5107.2569849374 |
1588136400000 | 5189.01435611275 |
1588222800000 | 5186.67352907801 |
1588309200000 | 5137.82894529621 |
1588568400000 | 4983.87660876007 |
1588654800000 | 5028.11609437468 |
1588741200000 | 5056.64172543982 |
1588827600000 | 5056.33115780537 |
1588914000000 | 5154.91667225485 |
1589173200000 | 5167.1434768651 |
1589259600000 | 5130.17779777138 |
1589346000000 | 5115.8922272328 |
1589432400000 | 5054.56097553044 |
1589518800000 | 5061.10520214216 |
1589778000000 | 5131.15311124344 |
1589864400000 | 5211.17256707566 |
1589950800000 | 5221.42457756737 |
1590037200000 | 5228.88293850105 |
1590123600000 | 5060.25602577512 |
1590382800000 | 5099.84635909319 |
1590469200000 | 5182.48702826052 |
1590555600000 | 5178.11758207918 |
1590642000000 | 5174.71984692033 |
1590728400000 | 5200.33059058168 |
1590987600000 | 5321.15957374415 |
1591074000000 | 5403.32409955849 |
1591160400000 | 5544.56346561093 |
1591246800000 | 5523.40661017686 |
1591333200000 | 5648.22124696396 |
1591592400000 | 5650.58463015544 |
1591678800000 | 5663.11019502642 |
1591765200000 | 5662.28794238411 |
1591851600000 | 5520.57195034083 |
1591938000000 | 5451.01788191445 |
1592197200000 | 5348.7057326145 |
1592283600000 | 5476.53921853771 |
1592370000000 | 5477.49112167255 |
1592456400000 | 5476.38294218891 |
1592542800000 | 5508.48841629653 |
1592802000000 | 5484.15241275148 |
1592888400000 | 5534.11116219848 |
1592974800000 | 5519.51680464935 |
1593061200000 | 5506.87897636895 |
1593147600000 | 5446.02260287784 |
1593406800000 | 5451.98792533091 |
1593493200000 | 5429.71508635735 |
1593579600000 | 5462.1249660611 |
1593666000000 | 5593.98675017401 |
1593752400000 | 5632.47525193036 |
1594011600000 | 5830.75323675752 |
1594098000000 | 5767.90815687133 |
1594184400000 | 5812.69586840018 |
1594270800000 | 5814.13627862468 |
1594357200000 | 5776.7319566924 |
1594616400000 | 5794.49321465129 |
1594702800000 | 5746.70693943057 |
1594789200000 | 5810.83817232021 |
1594875600000 | 5743.1443180089 |
1594962000000 | 5767.55846224629 |
1595221200000 | 5794.92284311389 |
1595307600000 | 5873.72286830565 |
1595394000000 | 5849.334836715 |
1595480400000 | 5825.15525827093 |
1595566800000 | 5761.91722250431 |
1595826000000 | 5814.39825403694 |
1595912400000 | 5816.56529219091 |
1595998800000 | 5865.21739911305 |
1596085200000 | 5818.98547613515 |
1596171600000 | 5776.10043295124 |
1596430800000 | 5739.12402681028 |
1596517200000 | 5768.58880006479 |
1596603600000 | 5847.12471917169 |
1596690000000 | 5860.92886133912 |
1596776400000 | 5784.36999324166 |
1596862800000 | 5784.369993 |
1596949200000 | 5784.369993 |
1597035600000 | 5809.7496091026 |
1597122000000 | 5837.27138369697 |
1597208400000 | 5849.54162014869 |
1597294800000 | 5854.60780044034 |
1597381200000 | 5857.29630313548 |
1597640400000 | 5882.32873157503 |
1597726800000 | 5923.18581545178 |
1597813200000 | 5891.47046121603 |
1597899600000 | 5768.37781881594 |
1597986000000 | 5786.82069060941 |
1598245200000 | 5831.45523043968 |
1598331600000 | 5827.477668233 |
1598418000000 | 5836.59972224066 |
1598504400000 | 5833.52261446587 |
1598590800000 | 5887.87851290554 |
1598850000000 | 5796.40260583665 |
1598936400000 | 5910.01073013716 |
1599022800000 | 5878.98577199318 |
1599109200000 | 5845.99846000795 |
1599195600000 | 5839.30712389307 |
1599454800000 | 5837.1140737057 |
1599541200000 | 5807.48068510153 |
1599627600000 | 5823.91503677643 |
1599714000000 | 5797.1444605151 |
1599800400000 | 5822.12107366433 |
1600059600000 | 5887.34207026483 |
1600146000000 | 5905.84138818742 |
1600232400000 | 5923.72017435704 |
1600318800000 | 5893.4294813428 |
1600405200000 | 5890.06707691262 |
1600664400000 | 5749.01084590367 |
1600750800000 | 5715.43322855047 |
1600837200000 | 5659.8820048008 |
1600923600000 | 5572.37122925231 |
1601010000000 | 5551.15483124016 |
1601269200000 | 5595.6102729254 |
1601355600000 | 5558.2367212624 |
1601442000000 | 5622.01946354596 |
1601528400000 | 5633.29221774467 |
1601614800000 | 5607.78526388923 |
1601874000000 | 5664.48341092595 |
1601960400000 | 5713.99738165154 |
1602046800000 | 5720.79665439058 |
1602133200000 | 5769.48865456417 |
1602219600000 | 5781.42514993936 |
1602392400000 | 5781.42514993936 |
1602478800000 | 5867.52834458256 |
1602565200000 | 5862.30357569397 |
1602651600000 | 5884.62396354822 |
1602738000000 | 5788.74351445163 |
1602824400000 | 5808.58613990087 |
1603083600000 | 5827.57334850377 |
1603170000000 | 5869.76764204789 |
1603256400000 | 5902.65764155916 |
1603342800000 | 5939.38587104409 |
1603429200000 | 5951.79759339547 |
1603688400000 | 5937.76445717976 |
1603774800000 | 5860.06218574383 |
1603861200000 | 5725.01487130682 |
1603947600000 | 5707.90549338492 |
1604034000000 | 5626.94256105854 |
1604296800000 | 5677.21342558476 |
1604383200000 | 5778.4102495027 |
1604469600000 | 5847.28442390903 |
1604556000000 | 6002.62057257289 |
1604642400000 | 6048.998330349 |
1604901600000 | 6224.36569889754 |
1604988000000 | 6275.93502491764 |
1605074400000 | 6334.04399085295 |
1605160800000 | 6291.04725767571 |
1605247200000 | 6307.38945446068 |
1605506400000 | 6451.35941625231 |
1605592800000 | 6470.35575816983 |
1605679200000 | 6491.38195210197 |
1605765600000 | 6480.38301320701 |
1605852000000 | 6469.67521388245 |
1606111200000 | 6601.29059841939 |
1606197600000 | 6649.21377608674 |
1606284000000 | 6630.32677717587 |
1606370400000 | 6689.64282529104 |
1606456800000 | 6687.22353627604 |
1606716000000 | 6579.68049153122 |
1606802400000 | 6719.43871646537 |
1606888800000 | 6751.03360831148 |
1606975200000 | 6819.30115567379 |
1607061600000 | 6921.48112361861 |
1607320800000 | 6966.59605774413 |
1607407200000 | 6978.96069279532 |
1607493600000 | 7022.54245811283 |
1607580000000 | 7030.48847201057 |
1607666400000 | 7044.77931366043 |
1607925600000 | 7061.22874100383 |
1608012000000 | 7065.63252810537 |
1608098400000 | 7115.95629182994 |
1608184800000 | 7178.13079809139 |
1608271200000 | 7139.35940743061 |
1608530400000 | 7034.32419710551 |
1608616800000 | 7005.13933925337 |
1608703200000 | 7050.77623431654 |
1608789600000 | 7102.48708570604 |
1608876000000 | 7118.66848362706 |
1609135200000 | 7164.34305955491 |
1609221600000 | 7213.74141240885 |
1609308000000 | 7345.49133989724 |
1609394400000 | 7341.44838088553 |
1609480800000 | 7341.52198783957 |
1609740000000 | 7396.20977446475 |
1609826400000 | 7503.65999654038 |
1609912800000 | 7481.43412807231 |
1609999200000 | 7543.87705625016 |
1610085600000 | 7771.63253118074 |
1610344800000 | 7679.42965432678 |
1610431200000 | 7725.35150751116 |
1610517600000 | 7777.13672477755 |
1610604000000 | 7868.25707464129 |
1610690400000 | 7761.86975088094 |
1610949600000 | 7766.75353084782 |
1611036000000 | 7923.57246258649 |
1611122400000 | 7941.58356117166 |
1611208800000 | 7946.9498935297 |
1611295200000 | 7868.36082088003 |
1611554400000 | 7950.39781728623 |
1611640800000 | 7857.2320938615 |
1611727200000 | 7786.55481053942 |
1611813600000 | 7695.13659719084 |
1611900000000 | 7497.77763136342 |
1612159200000 | 7621.24624117437 |
1612245600000 | 7789.79451530454 |
1612332000000 | 7799.29223516996 |
1612418400000 | 7773.13714786583 |
1612504800000 | 7882.5407149547 |
1612764000000 | 7902.74942849864 |
1612850400000 | 7986.90086571733 |
1612936800000 | 8036.51655042653 |
1613023200000 | 8085.73676039443 |
1613109600000 | 8107.49095539442 |
1613368800000 | 8143.97026136489 |
1613455200000 | 8228.82566695819 |
1613541600000 | 8219.08417175091 |
1613628000000 | 8121.15451623156 |
1613714400000 | 8226.67633988057 |
1613973600000 | 8010.41563116036 |
1614060000000 | 8090.98350344136 |
1614146400000 | 7977.24541066926 |
1614232800000 | 7977.06063798042 |
1614319200000 | 7779.34960016932 |
1614578400000 | 7883.26530854536 |
1614664800000 | 7893.02918460739 |
1614751200000 | 7879.96598381185 |
1614837600000 | 7760.13049487384 |
1614924000000 | 7769.84092092929 |
1615183200000 | 7582.88318489714 |
1615269600000 | 7731.4556791204 |
1615356000000 | 7705.79068722421 |
1615442400000 | 7897.31351979133 |
1615528800000 | 7867.73778622409 |
1615784400000 | 7874.88527703795 |
1615870800000 | 7925.62330667228 |
1615957200000 | 7931.43169456818 |
1616043600000 | 7945.02732687954 |
1616130000000 | 7892.26444414928 |
1616389200000 | 7928.23545091672 |
1616475600000 | 7858.70991424746 |
1616562000000 | 7639.28603994297 |
1616648400000 | 7514.56030977744 |
1616734800000 | 7591.26671578724 |
1616994000000 | 7635.28130475182 |
1617080400000 | 7731.92619154076 |
1617166800000 | 7690.21688016003 |
1617253200000 | 7702.53444197445 |
1617339600000 | 7720.96615459241 |
1617598800000 | 7734.59066179546 |
1617685200000 | 7777.74764849646 |
1617771600000 | 7748.943897072 |
1617858000000 | 7786.79646515589 |
1617944400000 | 7701.50738203695 |
1618203600000 | 7662.27252655777 |
1618290000000 | 7704.72674023348 |
1618376400000 | 7756.73799401671 |
1618462800000 | 7745.61132058154 |
1618549200000 | 7834.56934559573 |
1618808400000 | 7850.32403847142 |
1618894800000 | 7867.57123064262 |
1618981200000 | 7844.21963367674 |
1619067600000 | 7863.18206317369 |
1619154000000 | 7941.09557565972 |
1619413200000 | 7963.50990159175 |
1619499600000 | 7934.50002827775 |
1619586000000 | 7950.29022458666 |
1619672400000 | 7909.80772012459 |
1619758800000 | 7818.6155854481 |
1620018000000 | 7736.72901334317 |
1620104400000 | 7694.35674286977 |
1620190800000 | 7686.08471392077 |
1620277200000 | 7739.82418333949 |
1620363600000 | 7852.08687781302 |
1620622800000 | 7790.97328485444 |
1620709200000 | 7701.14061736921 |
1620795600000 | 7551.96617382415 |
1620882000000 | 7455.203430599 |
1620968400000 | 7585.14631817634 |
1621227600000 | 7539.96393166456 |
1621314000000 | 7675.41429525356 |
1621400400000 | 7653.44178686876 |
1621486800000 | 7688.13501759272 |
1621573200000 | 7683.08600009703 |
1621832400000 | 7644.24518834393 |
1621918800000 | 7738.17338121014 |
1622005200000 | 7785.81233562549 |
1622091600000 | 7787.97979466809 |
1622178000000 | 7857.0069507453 |
1622437200000 | 7906.12027495966 |
1622523600000 | 8003.94829487916 |
1622610000000 | 7977.7996878697 |
1622696400000 | 7937.27698079118 |
1622782800000 | 7934.46602730665 |
1623042000000 | 7913.67708303168 |
1623128400000 | 7914.43920838514 |
1623214800000 | 7889.31392054453 |
1623301200000 | 7944.9022675449 |
1623387600000 | 7955.67091362376 |
1623646800000 | 7980.58835645454 |
1623733200000 | 7915.28883457667 |
1623819600000 | 7879.99718776126 |
1623906000000 | 7839.7786104674 |
1623992400000 | 7765.56764087461 |
1624251600000 | 7700.10746255651 |
1624338000000 | 7705.11026124007 |
1624424400000 | 7793.22399433997 |
1624510800000 | 7855.43675676966 |
1624597200000 | 7924.56631769762 |
1624856400000 | 7926.92511279065 |
1624942800000 | 7882.97853806211 |
1625029200000 | 7871.90700351779 |
1625115600000 | 7830.82686059099 |
1625202000000 | 7762.58559356858 |
1625461200000 | 7757.68625380675 |
1625547600000 | 7706.83842041473 |
1625634000000 | 7648.20937608952 |
1625720400000 | 7496.56272716293 |
1625806800000 | 7501.40964993789 |
1626066000000 | 7542.07299861233 |
1626152400000 | 7628.46357302823 |
1626238800000 | 7613.69102596835 |
1626325200000 | 7683.02962517493 |
1626411600000 | 7646.15563762111 |
1626670800000 | 7490.59531580658 |
1626757200000 | 7455.61703980162 |
1626843600000 | 7439.37740961696 |
1626930000000 | 7530.492218574 |
1627016400000 | 7454.34081006916 |
1627275600000 | 7326.3072276703 |
1627362000000 | 7212.24078239155 |
1627448400000 | 7287.60935042191 |
1627534800000 | 7428.71555615862 |
1627621200000 | 7286.916256595 |
1627880400000 | 7374.41596830756 |
1627966800000 | 7400.57864503496 |
1628053200000 | 7426.6027524751 |
1628139600000 | 7447.84957636422 |
1628226000000 | 7408.25744996758 |
1628485200000 | 7380.59159976452 |
1628571600000 | 7378.02666021756 |
1628658000000 | 7382.10842993194 |
1628744400000 | 7338.5162717362 |
1628830800000 | 7258.73509411795 |
1629090000000 | 7214.54755715066 |
1629176400000 | 7119.18441288605 |
1629262800000 | 7144.68092802843 |
1629349200000 | 6939.12323550272 |
1629435600000 | 6880.64497198198 |
1629694800000 | 6955.46617558093 |
1629781200000 | 7164.26604150505 |
1629867600000 | 7170.98115929355 |
1629954000000 | 7108.96289503164 |
1630040400000 | 7144.48071130626 |
1630299600000 | 7199.17919557256 |
1630386000000 | 7315.03610693552 |
1630472400000 | 7347.17160210333 |
1630558800000 | 7343.44956963184 |
1630645200000 | 7358.05814522155 |
1630904400000 | 7381.95413173414 |
1630990800000 | 7349.28787927344 |
1631077200000 | 7256.4954324444 |
1631163600000 | 7200.2596767914 |
1631250000000 | 7278.31021899058 |
1631509200000 | 7254.7143748867 |
1631595600000 | 7212.98502397848 |
1631682000000 | 7174.52309506736 |
1631768400000 | 7100.54595190912 |
1631854800000 | 7104.00151919836 |
1632114000000 | 6961.12462797143 |
1632200400000 | 6981.19886184697 |
1632286800000 | 7018.73349218378 |
1632373200000 | 7070.98517535112 |
1632459600000 | 7004.16830428868 |
1632718800000 | 7014.20880667365 |
1632805200000 | 7008.20478067616 |
1632891600000 | 6977.99989016044 |
1632978000000 | 6977.60450119195 |
1633064400000 | 6954.24984382564 |
1633323600000 | 6896.31886802684 |
1633410000000 | 6910.56500272423 |
1633496400000 | 6878.73519547094 |
1633582800000 | 7021.60068929855 |
1633669200000 | 7064.01887010326 |
1633928400000 | 7145.37674398327 |
1634014800000 | 7043.8783572188 |
1634101200000 | 7064.99444479603 |
1634187600000 | 7099.19113266205 |
1634274000000 | 7169.47215685234 |
1634533200000 | 7156.56735144449 |
1634619600000 | 7204.3702325756 |
1634706000000 | 7269.35158370458 |
1634792400000 | 7198.45886783776 |
1634878800000 | 7198.89071593489 |
1635138000000 | 7255.95638083616 |
1635224400000 | 7224.22548547109 |
1635310800000 | 7135.67756079633 |
1635397200000 | 7108.51373333592 |
1635483600000 | 7006.50490815849 |
1635742800000 | 7019.3676376833 |
1635829200000 | 7012.61593454053 |
1635915600000 | 6979.29430455466 |
1636002000000 | 6997.55153820228 |
1636088400000 | 6946.51951300407 |
1636351200000 | 6991.86159635597 |
1636437600000 | 7009.77681893817 |
1636524000000 | 7043.91221003547 |
1636610400000 | 7114.01878363073 |
1636696800000 | 7124.31034309927 |
1636956000000 | 7126.95010441773 |
1637042400000 | 7144.32845235604 |
1637128800000 | 7105.74961236929 |
1637215200000 | 6981.17355113733 |
1637301600000 | 6920.01866366537 |
1637560800000 | 6899.54540415565 |
1637647200000 | 6892.23194305088 |
1637733600000 | 6895.45593342851 |
1637820000000 | 6928.99966806505 |
1637906400000 | 6744.73349302017 |
1638165600000 | 6769.90366235833 |
1638252000000 | 6712.63218436409 |
1638338400000 | 6787.75492007514 |
1638424800000 | 6871.39026134981 |
1638511200000 | 6819.07170922928 |
1638770400000 | 6792.88005278256 |
1638856800000 | 6931.00393934616 |
1638943200000 | 6892.64267537252 |
1639029600000 | 6942.07713549414 |
1639116000000 | 6886.3228717907 |
1639375200000 | 6821.24292495623 |
1639461600000 | 6767.84524826449 |
1639548000000 | 6768.64035703601 |
1639634400000 | 6817.1284673533 |
1639720800000 | 6795.90373393465 |
1639980000000 | 6661.48994690279 |
1640066400000 | 6755.62091818053 |
1640152800000 | 6793.35354541181 |
1640239200000 | 6834.68862606777 |
1640325600000 | 6847.44811850374 |
1640584800000 | 6859.64175899829 |
1640671200000 | 6874.85749596579 |
1640757600000 | 6818.45252600476 |
1640844000000 | 6856.98753466431 |
1640930400000 | 6909.93531651019 |
1641189600000 | 6889.22653616968 |
1641276000000 | 6904.68159553357 |
1641362400000 | 6874.08008856987 |
1641448800000 | 6885.93911886955 |
1641535200000 | 6984.94766220925 |
1641794400000 | 6996.41139528498 |
1641880800000 | 7070.63539482582 |
1641967200000 | 7188.31214972651 |
1642053600000 | 7152.45546266772 |
1642140000000 | 7123.02410904011 |
1642399200000 | 7085.95122285917 |
1642485600000 | 7032.9370488761 |
1642572000000 | 7069.90355479155 |
1642658400000 | 7178.0781816814 |
1642744800000 | 7116.22008384943 |
1643004000000 | 6972.6761221135 |
1643090400000 | 6935.90209118971 |
1643176800000 | 6957.82060126864 |
1643263200000 | 6893.10408945726 |
1643349600000 | 6895.46325819911 |
1643608800000 | 6992.30787555888 |
1643695200000 | 7034.9970296211 |
1643781600000 | 7010.47822542906 |
1643868000000 | 6997.88954529541 |
1643954400000 | 7069.15087354116 |
1644213600000 | 7076.58740338063 |
1644300000000 | 7126.2687124313 |
1644386400000 | 7227.75875306466 |
1644472800000 | 7308.21539893484 |
1644559200000 | 7285.21605581546 |
1644818400000 | 7181.33077793208 |
1644904800000 | 7194.95819177151 |
1644991200000 | 7292.82894707094 |
1645077600000 | 7264.39924540866 |
1645164000000 | 7217.23877918451 |
1645423200000 | 7128.71731667587 |
1645509600000 | 7072.21288350465 |
1645596000000 | 7062.56407286617 |
1645682400000 | 6731.16724767163 |
1645768800000 | 6825.98110644353 |
1646028000000 | 6774.54490471301 |
1646114400000 | 6817.51960877696 |
1646200800000 | 6802.02540809757 |
1646287200000 | 6864.7555164702 |
1646373600000 | 6690.26145675327 |
1646632800000 | 6469.01812084487 |
1646719200000 | 6407.76304813058 |
1646805600000 | 6282.87659972102 |
1646892000000 | 6340.15671775807 |
1646978400000 | 6209.92312058745 |
1647234000000 | 6030.10758176288 |
1647320400000 | 5834.92413101394 |
1647406800000 | 6191.34201577066 |
1647493200000 | 6434.51244421777 |
1647579600000 | 6473.25053005417 |
1647838800000 | 6439.60559151292 |
1647925200000 | 6552.25248437484 |
1648011600000 | 6613.06390486477 |
1648098000000 | 6588.31479518629 |
1648184400000 | 6517.13313454049 |
1648443600000 | 6523.1877210123 |
1648530000000 | 6581.37055984228 |
1648616400000 | 6630.44381297908 |
1648702800000 | 6581.8759732656 |
1648789200000 | 6613.61590390084 |
1649048400000 | 6713.85063321462 |
1649134800000 | 6650.83428967988 |
1649221200000 | 6573.30679064575 |
1649307600000 | 6487.32325350341 |
1649394000000 | 6507.4170898769 |
1649653200000 | 6424.78714349029 |
1649739600000 | 6415.51080669876 |
1649826000000 | 6470.12655897885 |
1649912400000 | 6434.07737663113 |
1649998800000 | 6418.46652045012 |
1650258000000 | 6398.876623611 |
1650344400000 | 6348.80290734613 |
1650430800000 | 6330.8391105076 |
1650517200000 | 6274.47491343276 |
1650603600000 | 6182.55493895602 |
1650862800000 | 5987.3989167206 |
1650949200000 | 5968.40136166701 |
1651035600000 | 5958.02211350971 |
1651122000000 | 6046.098078074 |
1651208400000 | 6206.37895494316 |
1651467600000 | 6179.45264071781 |
1651554000000 | 6169.35035778607 |
1651640400000 | 6179.36786807315 |
1651726800000 | 6124.86098664722 |
1651813200000 | 5987.40547312422 |
1652072400000 | 5888.31785928915 |
1652158800000 | 5860.40686748215 |
1652245200000 | 5889.07192264862 |
1652331600000 | 5793.51012168117 |
1652418000000 | 5920.04749611585 |
1652677200000 | 5949.03691400548 |
1652763600000 | 6081.91926379767 |
1652850000000 | 6074.90718661623 |
1652936400000 | 6014.36437294672 |
1653022800000 | 6133.37910534589 |
1653282000000 | 6166.99062035489 |
1653368400000 | 6078.96928379967 |
1653454800000 | 6095.24837800033 |
1653541200000 | 6145.63738162165 |
1653627600000 | 6265.54542133787 |
1653886800000 | 6341.99290840368 |
1653973200000 | 6408.39946635397 |
1654059600000 | 6366.48526461684 |
1654146000000 | 6332.80566350023 |
1654232400000 | 6326.4289854855 |
1654491600000 | 6382.20292932006 |
1654578000000 | 6334.56984510306 |
1654664400000 | 6401.457728787 |
1654750800000 | 6336.85870433042 |
1654837200000 | 6240.59343873013 |
1655096400000 | 6021.70952677637 |
1655182800000 | 6035.77783381101 |
1655269200000 | 6074.19674371998 |
1655355600000 | 6005.556081095 |
1655442000000 | 5967.42475267461 |
1655701200000 | 5942.72793622809 |
1655787600000 | 6033.42997938831 |
1655874000000 | 5892.8296238916 |
1655960400000 | 5882.67344634829 |
1656046800000 | 5956.10530994278 |
1656306000000 | 6083.48125841667 |
1656392400000 | 6107.0022602462 |
1656478800000 | 6016.63602155756 |
1656565200000 | 5935.94063180382 |
1656651600000 | 5897.91410687815 |
1656910800000 | 5923.05630655908 |
1656997200000 | 5890.04209665934 |
1657083600000 | 5803.36576069373 |
1657170000000 | 5906.01380838538 |
1657256400000 | 5948.83574844154 |
1657515600000 | 5820.15582385183 |
1657602000000 | 5740.45065107832 |
1657688400000 | 5727.55052818761 |
1657774800000 | 5672.02368783567 |
1657861200000 | 5642.88756310312 |
1658120400000 | 5786.20748818689 |
1658206800000 | 5788.22923136811 |
1658293200000 | 5809.11650590693 |
1658379600000 | 5826.50444806257 |
1658466000000 | 5825.02610104151 |
1658725200000 | 5823.57856214937 |
1658811600000 | 5873.88897667698 |
1658898000000 | 5856.05961225028 |
1658984400000 | 5901.01980197504 |
1659070800000 | 5869.1328519375 |
1659330000000 | 5858.55432898238 |
1659416400000 | 5774.85396581394 |
1659502800000 | 5786.39793884418 |
1659589200000 | 5851.74923765747 |
1659675600000 | 5901.12837295962 |
1659934800000 | 5905.24798134223 |
1660021200000 | 5903.70779787004 |
1660107600000 | 5884.78887389418 |
1660194000000 | 5976.34589395104 |
1660280400000 | 6019.28550815417 |
1660539600000 | 5977.08392230411 |
1660626000000 | 5976.17504208258 |
1660712400000 | 5970.08791167714 |
1660798800000 | 5923.34360613615 |
1660885200000 | 5880.02042957654 |
1661144400000 | 5839.43081467998 |
1661230800000 | 5846.36382684723 |
1661317200000 | 5819.99007554286 |
1661403600000 | 5962.82334346964 |
1661490000000 | 5991.68892198207 |
1661749200000 | 5908.0305022173 |
1661835600000 | 5874.49709520685 |
1661922000000 | 5869.18553096735 |
1662008400000 | 5778.90717824786 |
1662094800000 | 5759.67396472037 |
1662354000000 | 5734.90449331 |
1662440400000 | 5686.29307772274 |
1662526800000 | 5634.34390217568 |
1662613200000 | 5620.51027192484 |
1662699600000 | 5724.25010249379 |
1662958800000 | 5765.89925890487 |
1663045200000 | 5745.99959522534 |
1663131600000 | 5645.86713026902 |
1663218000000 | 5636.16479518395 |
1663304400000 | 5567.00142134525 |
1663563600000 | 5533.65327914486 |
1663650000000 | 5562.68295650395 |
1663736400000 | 5484.35597467054 |
1663822800000 | 5437.34536451396 |
1663909200000 | 5338.08661332942 |
1664168400000 | 5235.26081312432 |
1664254800000 | 5239.30302957174 |
1664341200000 | 5126.81869805869 |
1664427600000 | 5095.80974037813 |
1664514000000 | 5147.93794239518 |
1664773200000 | 5199.66475768753 |
1664859600000 | 5271.36693501841 |
1664946000000 | 5402.38793717072 |
1665032400000 | 5404.73216003431 |
1665118800000 | 5332.45876658716 |
1665378000000 | 5263.70863849924 |
1665464400000 | 5157.35256074967 |
1665550800000 | 5144.21442590356 |
1665637200000 | 5098.49898449196 |
1665723600000 | 5145.87073951737 |
1665982800000 | 5166.08090364901 |
1666069200000 | 5242.20484626136 |
1666155600000 | 5182.30568434609 |
1666242000000 | 5177.10719793217 |
1666328400000 | 5197.92702055401 |
1666587600000 | 4997.90479200615 |
1666674000000 | 5023.77982537099 |
1666760400000 | 5053.93713690355 |
1666846800000 | 5087.54863367775 |
1666933200000 | 4971.79619160173 |
1667192400000 | 4919.83474187823 |
1667278800000 | 5042.65783243624 |
1667365200000 | 5081.49562194881 |
1667451600000 | 4990.00555359881 |
1667538000000 | 5160.82581777021 |
1667800800000 | 5240.66579832112 |
1667887200000 | 5255.21799445239 |
1667973600000 | 5253.4375897473 |
1668060000000 | 5194.3588 |
1668146400000 | 5477.248205 |
1668405600000 | 5521.51167280609 |
1668492000000 | 5650.69925224526 |
1668578400000 | 5606.41471864101 |
1668664800000 | 5532.83070767069 |
1668751200000 | 5539.70441045864 |
1669010400000 | 5477.67792240361 |
1669096800000 | 5460.34485148784 |
1669183200000 | 5504.45154273479 |
1669269600000 | 5594.50927457484 |
1669356000000 | 5560.11100532377 |
1669615200000 | 5485.33668979454 |
1669701600000 | 5646.93053825031 |
1669788000000 | 5769.68737080565 |
1669874400000 | 5776.84013699872 |
1669960800000 | 5749.64714293221 |
1670220000000 | 5852.80776722862 |
1670306400000 | 5803.50006987927 |
1670392800000 | 5688.12660715592 |
1670479200000 | 5747.46067281592 |
1670565600000 | 5843.02154213065 |
1670824800000 | 5746.68859925539 |
1670911200000 | 5763.69270417429 |
1670997600000 | 5784.40613416176 |
1671084000000 | 5705.79050121511 |
1671170400000 | 5704.04152216108 |
1671429600000 | 5712.45933858086 |
1671516000000 | 5686.08496500513 |
1671602400000 | 5715.11719926731 |
1671688800000 | 5802.66871945134 |
1671775200000 | 5779.77605499624 |
1672034400000 | 5771.51592945708 |
1672120800000 | 5765.41378110995 |
1672207200000 | 5808.48065449245 |
1672293600000 | 5782.50137792302 |
1672380000000 | 5780.5737085368 |
1672639200000 | 5766.25699010034 |
1672725600000 | 5792.5090331772 |
1672812000000 | 5914.64322548113 |
1672898400000 | 5980.8009533095 |
1672984800000 | 6050.14726171305 |
1673244000000 | 6199.90853975247 |
1673330400000 | 6215.02287163967 |
1673416800000 | 6257.39712275501 |
1673503200000 | 6268.20564629645 |
1673589600000 | 6321.57876421359 |
1673848800000 | 6323.9659630977 |
1673935200000 | 6322.88247123381 |
1674021600000 | 6343.25632096687 |
1674108000000 | 6317.5221512263 |
1674194400000 | 6403.77975705681 |
1674453600000 | 6414.76239761086 |
1674540000000 | 6423.58627994732 |
1674626400000 | 6471.89695258788 |
1674712800000 | 6542.61431325575 |
1674799200000 | 6548.13858195146 |
1675058400000 | 6448.08610597247 |
1675144800000 | 6374.44250770333 |
1675231200000 | 6454.40240278493 |
1675317600000 | 6465.81050176897 |
1675404000000 | 6386.47065064816 |
1675663200000 | 6242.85699405843 |
1675749600000 | 6266.52480803952 |
1675836000000 | 6315.07965658128 |
1675922400000 | 6324.21013237882 |
1676008800000 | 6253.84013443864 |
1676268000000 | 6259.07619528033 |
1676354400000 | 6272.59189446291 |
1676440800000 | 6206.27557340697 |
1676527200000 | 6247.98689533728 |
1676613600000 | 6193.69510467446 |
1676872800000 | 6244.16295446705 |
1676959200000 | 6177.00050897133 |
1677045600000 | 6094.43545885607 |
1677132000000 | 6157.38273924395 |
1677218400000 | 6025.74293382228 |
1677477600000 | 5985.12841152424 |
1677564000000 | 5937.28754054491 |
1677650400000 | 6062.94103801893 |
1677736800000 | 6025.27284067852 |
1677823200000 | 6083.33905943422 |
1678082400000 | 6127.909101 |
1678168800000 | 6102.15109600051 |
1678255200000 | 6030.88079597894 |
1678341600000 | 5964.68038444814 |
1678428000000 | 5870.39889714643 |
1678683600000 | 5913.03997544194 |
1678770000000 | 5798.79547678352 |
1678856400000 | 5813.80834206853 |
1678942800000 | 5769.38212252409 |
1679029200000 | 5865.06813105972 |
1679288400000 | 5803.43456335275 |
1679374800000 | 5843.74337730061 |
1679461200000 | 5914.24666280619 |
1679547600000 | 6019.63538100871 |
1679634000000 | 5973.35825813405 |
1679893200000 | 5918.66888932301 |
1679979600000 | 6002.39375436496 |
1680066000000 | 6072.52370903731 |
1680152400000 | 6122.55133617042 |
1680238800000 | 6138.4352350023 |
1680498000000 | 6124.28398509754 |
1680584400000 | 6116.70469781587 |
1680670800000 | 6107.83547502408 |
1680757200000 | 6079.45946027961 |
1680843600000 | 6109.51073169751 |
1681102800000 | 6119.98853702018 |
1681189200000 | 6209.88267320786 |
1681275600000 | 6212.7959767364 |
1681362000000 | 6231.83654664981 |
1681448400000 | 6253.54198417459 |
1681707600000 | 6287.7593427579 |
1681794000000 | 6271.49462594044 |
1681880400000 | 6195.21401189474 |
1681966800000 | 6196.89841966437 |
1682053200000 | 6140.08894122408 |
1682312400000 | 6106.6073092241 |
1682398800000 | 6038.60352268766 |
1682485200000 | 6058.39548903705 |
1682571600000 | 6071.29441777401 |
1682658000000 | 6107.17928887288 |
1682917200000 | 6105.73073448973 |
1683003600000 | 6076.41110690604 |
1683090000000 | 6039.53876255941 |
1683176400000 | 6097.27471275338 |
1683262800000 | 6169.83553440933 |
1683522000000 | 6257.16523791962 |
1683608400000 | 6188.60829858063 |
1683694800000 | 6153.78252917612 |
1683781200000 | 6133.4021601329 |
1683867600000 | 6119.9826951999 |
1684126800000 | 6155.46022583435 |
1684213200000 | 6178.28118632423 |
1684299600000 | 6135.46084154143 |
1684386000000 | 6183.05353725456 |
1684472400000 | 6173.39002827292 |
1684731600000 | 6202.53821380282 |
1684818000000 | 6167.60890522176 |
1684904400000 | 6114.36460468948 |
1684990800000 | 6055.36035846594 |
1685077200000 | 6091.54797469473 |
1685336400000 | 6093.35469471914 |
1685422800000 | 6080.05614123496 |
1685509200000 | 5995.48570276338 |
1685595600000 | 6036.89338150133 |
1685682000000 | 6201.93286532923 |
1685941200000 | 6233.00440238275 |
1686027600000 | 6259.53646754811 |
1686114000000 | 6308.73668332572 |
1686200400000 | 6329.89314900819 |
1686286800000 | 6432.31297327901 |
1686546000000 | 6429.01969594786 |
1686632400000 | 6495.8931603371 |
1686718800000 | 6516.48661192673 |
1686805200000 | 6576.90721714234 |
1686891600000 | 6619.00991169383 |
1687150800000 | 6602.63427077767 |
1687237200000 | 6530.88501065899 |
1687323600000 | 6492.50376295484 |
1687410000000 | 6474.86048208256 |
1687496400000 | 6391.24895659191 |
1687755600000 | 6396.20550395062 |
1687842000000 | 6455.66684990164 |
1687928400000 | 6439.23941279564 |
1688014800000 | 6399.47095576641 |
1688101200000 | 6399.18679444164 |
1688360400000 | 6510.00107900874 |
1688446800000 | 6526.62082154415 |
1688533200000 | 6477.14309740608 |
1688619600000 | 6357.51184418793 |
1688706000000 | 6364.68854822965 |
1688965200000 | 6360.33784211764 |
1689051600000 | 6407.91763943538 |
1689138000000 | 6496.45768111944 |
1689224400000 | 6604.4739589922 |
1689310800000 | 6636.21372918993 |
1689570000000 | 6631.78215605537 |
1689656400000 | 6583.55526242917 |
1689742800000 | 6576.1915656099 |
1689829200000 | 6556.94151650942 |
1689915600000 | 6565.4417562651 |
1690174800000 | 6563.69406584999 |
1690261200000 | 6718.51608202087 |
1690347600000 | 6720.08692431031 |
1690434000000 | 6751.08849203288 |
1690520400000 | 6823.42940809534 |
1690779600000 | 6868.96031853468 |
1690866000000 | 6846.52275375425 |
1690952400000 | 6691.70023856358 |
1691038800000 | 6670.66136510968 |
1691125200000 | 6698.66013505512 |
1691384400000 | 6672.98523600799 |
1691470800000 | 6590.9428742077 |
1691557200000 | 6628.81356021711 |
1691643600000 | 6662.84989243205 |
1691730000000 | 6601.14196860886 |
1691989200000 | 6507.33367539916 |
1692075600000 | 6459.37547707021 |
1692162000000 | 6424.34998360785 |
1692248400000 | 6419.31028590719 |
1692334800000 | 6359.86272516068 |
1692594000000 | 6326.21711803293 |
1692680400000 | 6374.67804805439 |
1692766800000 | 6425.75867684507 |
1692853200000 | 6467.19999529367 |
1692939600000 | 6427.91133339017 |
1693198800000 | 6486.59306487322 |
1693285200000 | 6580.66936382106 |
1693371600000 | 6598.90229449544 |
1693458000000 | 6533.68914550852 |
1693544400000 | 6608.00457583849 |
1693803600000 | 6687.29394257137 |
1693890000000 | 6627.88412419921 |
1693976400000 | 6619.40869295151 |
1694062800000 | 6571.9141162268 |
1694149200000 | 6566.83274035388 |
1694408400000 | 6596.94674673373 |
1694494800000 | 6595.64512605957 |
1694581200000 | 6590.1700417693 |
1694667600000 | 6655.58019931671 |
1694754000000 | 6665.90058667037 |
1695013200000 | 6617.59129583936 |
1695099600000 | 6626.14291444674 |
1695186000000 | 6615.40627408899 |
1695272400000 | 6509.49571587229 |
1695358800000 | 6565.24462790653 |
1695618000000 | 6532.65733365907 |
1695704400000 | 6444.55458621186 |
1695790800000 | 6457.66911677435 |
1695877200000 | 6448.60951563382 |
1695963600000 | 6526.14665824147 |
1696222800000 | 6498.29658002055 |
1696309200000 | 6381.72468034177 |
1696395600000 | 6318.60494546578 |
1696482000000 | 6318.45411467652 |
1696568400000 | 6395.61998123081 |
1696827600000 | 6398.50243355001 |
1696914000000 | 6491.84524549368 |
1697000400000 | 6556.91613989096 |
1697086800000 | 6581.1775764788 |
1697173200000 | 6504.95164945378 |
1697432400000 | 6497.02172592428 |
1697518800000 | 6536.65713468248 |
1697605200000 | 6489.52238542698 |
1697691600000 | 6399.91161831936 |
1697778000000 | 6344.95312895732 |
1698037200000 | 6296.17504221428 |
1698123600000 | 6307.07689831183 |
1698210000000 | 6321.84627780166 |
1698296400000 | 6294.37700619055 |
1698382800000 | 6345.37502156595 |
1698642000000 | 6321.50995695715 |
1698728400000 | 6284.15205008081 |
1698814800000 | 6317.19839443652 |
1698901200000 | 6400.43866643438 |
1698987600000 | 6524.91360231778 |
1699250400000 | 6608.79147226681 |
1699336800000 | 6548.8497378792 |
1699423200000 | 6523.86786613445 |
1699509600000 | 6514.4609379844 |
1699596000000 | 6468.00706601767 |
1699855200000 | 6507.33228578634 |
1699941600000 | 6573.07135615344 |
1700028000000 | 6739.71930242107 |
1700114400000 | 6711.89636131498 |
1700200800000 | 6682.38104039321 |
1700460000000 | 6744.41608791806 |
1700546400000 | 6759.15356647518 |
1700632800000 | 6740.38663913513 |
1700719200000 | 6779.97411762407 |
1700805600000 | 6746.76665520547 |
1701064800000 | 6715.87414816099 |
1701151200000 | 6816.36805984687 |
1701237600000 | 6796.53194989494 |
1701324000000 | 6823.5706522973 |
1701410400000 | 6800.49717806217 |
1701669600000 | 6769.28732195586 |
1701756000000 | 6701.18636084391 |
1701842400000 | 6696.55336269168 |
1701928800000 | 6663.04456712679 |
1702015200000 | 6691.89779429602 |
1702274400000 | 6652.04114332799 |
1702360800000 | 6694.7783521587 |
1702447200000 | 6695.69319568975 |
1702533600000 | 6828.10800324841 |
1702620000000 | 6882.11660661719 |
1702879200000 | 6875.28142241186 |
1702965600000 | 6894.03409929334 |
1703052000000 | 6906.28179526754 |
1703138400000 | 6931.6385499438 |
1703224800000 | 6948.06926536758 |
1703484000000 | 6949.87278834693 |
1703570400000 | 6995.00918280886 |
1703656800000 | 7091.92764001412 |
1703743200000 | 7168.97533007599 |
1703829600000 | 7176.11801145358 |
1704088800000 | 7183.73417243388 |
1704175200000 | 7114.42443081151 |
1704261600000 | 7015.92849350152 |
1704348000000 | 7034.17387391794 |
1704434400000 | 7026.73918162045 |
1704693600000 | 6968.6902670243 |
1704780000000 | 6916.52219250532 |
1704866400000 | 6878.88923565439 |
1704952800000 | 6885.28578620792 |
1705039200000 | 6938.97404383638 |
1705298400000 | 6911.64446789027 |
1705384800000 | 6778.05126579529 |
1705471200000 | 6617.0025923994 |
1705557600000 | 6648.17829462799 |
1705644000000 | 6679.00475264838 |
1705903200000 | 6633.26913816073 |
1705989600000 | 6693.23769915546 |
1706076000000 | 6810.90018417019 |
1706162400000 | 6873.23189994996 |
1706248800000 | 6846.04712603867 |
1706508000000 | 6884.58152142776 |
1706594400000 | 6822.47043847402 |
1706680800000 | 6804.29065794015 |
1706767200000 | 6855.16536180363 |
1706853600000 | 6846.70245154878 |
1707112800000 | 6804.65481007401 |
1707199200000 | 6937.80938076318 |
1707285600000 | 6915.52135777575 |
1707372000000 | 6855.78568232041 |
1707458400000 | 6834.20202505774 |
1707717600000 | 6858.55253380039 |
1707804000000 | 6857.28888657294 |
1707890400000 | 6888.3179595035 |
1707976800000 | 6926.96626280543 |
1708063200000 | 7016.1857365686 |
1708322400000 | 7016.13039561274 |
1708408800000 | 7045.36812982597 |
1708495200000 | 7081.02716947138 |
1708581600000 | 7154.57256900137 |
1708668000000 | 7146.15266457135 |
1708927200000 | 7137.26427922921 |
1709013600000 | 7157.06796310865 |
1709100000000 | 7094.78929151859 |
1709186400000 | 7094.9753186507 |
1709272800000 | 7085.3360029782 |
1709532000000 | 7108.6559230712 |
1709618400000 | 7030.45681655855 |
1709704800000 | 7102.264717175 |
1709791200000 | 7133.30513090121 |
1709877600000 | 7124.81385572457 |
1710133200000 | 7153.37874708327 |
1710219600000 | 7259.81827198847 |
1710306000000 | 7242.8864105321 |
1710392400000 | 7215.24408755916 |
1710478800000 | 7154.10620940972 |
1710738000000 | 7175.50947268043 |
1710824400000 | 7127.70860049004 |
1710910800000 | 7172.11657453648 |
1710997200000 | 7266.74992294357 |
1711083600000 | 7185.90571017876 |
1711342800000 | 7159.99330453751 |
1711429200000 | 7163.26634579337 |
1711515600000 | 7151.82002214804 |
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 Value Index-TR | 7151.82 | -0.16 | 0.80 | -0.34 | -0.34 |
Price Return | |||||
Invesco Emerging Markets + Korea Large Cap Broad Value Index-PR | 3239.98 | -0.16 | 0.33 | -1.02 | -1.02 |
Net Total Return | |||||
Invesco Emerging Markets + Korea Large Cap Broad Value Index-NR | 6529.20 | -0.16 | 0.77 | -0.40 | -0.40 |
1 yr (%) | 3 yr (%) | 5 yr (%) | 10 yr (%) | |
---|---|---|---|---|
Total Return | ||||
Invesco Emerging Markets + Korea Large Cap Broad Value Index-TR | 20.83 | -1.97 | 4.21 | 3.93 |
Price Return | ||||
Invesco Emerging Markets + Korea Large Cap Broad Value Index-PR | 13.79 | -7.49 | -0.95 | -0.50 |
Net Total Return | ||||
Invesco Emerging Markets + Korea Large Cap Broad Value Index-NR | 20.09 | -2.51 | 3.66 | 3.44 |
Constituent | Weight (%) | Sector |
---|---|---|
Samsung Electronics | 4.77 | Technology |
Alibaba | 4.74 | Technology |
Petroleo Brasileiro Pfc | 4.74 | Energy |
Dr Reddys Laboratories ADR | 4.63 | Healthcare |
MediaTek | 3.89 | Technology |
Hon Hai Precision Industry | 3.36 | Technology |
Wipro ADR | 2.88 | Technology |
China Construction Bank 'H' | 2.61 | Financials |
United Microelectronics | 2.34 | Technology |
Vale | 1.70 | Basic Materials |
Number of Constituents: 198 | |
---|---|
Constituent Market Cap (USD millions) | |
Max Market Cap | 2,044,895 |
Min Market Cap | 1,787 |
Mean Market Cap | 31,141 |
Median Market Cap | 9,839 |
Holdings | % of total net assets |
---|---|
Technology | 35.333214 |
Financials | 24.256455 |
Energy | 7.605633 |
Healthcare | 6.605964 |
Cons Cyclicals | 6.543819 |
Industrials | 5.952236 |
Basic Materials | 5.570735 |
Cons Non-Cyclicals | 3.560417 |
Real Estate | 2.138305 |
Utilities | 1.384276 |
Telecomm | 1.048945 |
Region | % of total assets |
---|---|
Emerging Asia | 66.081 |
Emerging Americas | 15.229 |
Middle East & Africa | 8.338 |
Developed Asia | 8.334 |
Emerging Europe | 2.018 |