Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
HDAX
Index Description
The HDAX index portfolio comprises the 40 companies from the DAX, the 50 companies from the MDAX and the 30 companies from the TecDAX. Companies that are included in both the TecDAX and the DAX or MDAX are only included once. As a result, this index includes all large and medium-sized companies on the Regulated Market of Frankfurter Wertpapierboerse (FWB, the Frankfurt Stock Exchange).
Key facts
- The HDAX index portfolio consists of all companies included in the DAX, MDAX and TecDAX.
- Components are capped at a maximum weight of 10% on a quarterly basis.
- The index is free-float market capitalization weighted.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
HDAX | 2,088.6 | 1,613.8 | 15.8 | 4.0 | 170.3 | 0.4 | 10.6 | 0.0 | 5.6 |
Regulated Market All Share | 2,634.6 | 1,937.2 | 5.1 | 0.2 | 274.0 | 0.0 | 14.1 | N/A | 3.8 |
Supersector weighting (top 10)
Industrial Goods and Services | 24.5 |
---|---|
Technology | 14.8 |
Insurance | 13.1 |
Telecommunications | 7.5 |
Automobiles and Parts | 6.6 |
Health Care | 6.5 |
Chemicals | 4.6 |
Consumer Products and Services | 4.4 |
Banks | 3.6 |
Utilities | 2.9 |
Country weighting
Germany | 99.9 |
---|---|
Luxembourg | 0.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
HDAX | 8.5 | 8.5 | 24.6 | 31.7 | 55.1 | N/A | N/A | 25.2 | 9.7 | 9.2 |
Regulated Market All Share | 8.9 | 8.9 | 23.7 | 30.7 | 59.3 | N/A | N/A | 24.3 | 9.4 | 9.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
HDAX | N/A | N/A | 12.1 | 17.0 | 20.5 | N/A | N/A | 1.5 | 0.4 | 0.3 |
Regulated Market All Share | N/A | N/A | 12.0 | 16.5 | 19.6 | N/A | N/A | 1.5 | 0.4 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
HDAX | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.3 | 2.3 | 2.1 | 1.5 | 1.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
HDAX | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.9 | -1.9 | 0.3 | 0.2 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return), all data as of January 31, 2025
BLUE CHIP INDICES
HDAX
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
HDAX | 23.8 | 15.1 | 17.5 | 17.5 | 1.7 | N/A | 0.9 | -2.0 |
Regulated Market All Share | 23.5 | 14.8 | 17.2 | 17.2 | 1.7 | 2.8 | 0.8 | -2.4 |
Performance and annual returns
HDAX | |
---|---|
930009600000 | 2633.14 |
930096000000 | 2602.26 |
930182400000 | 2570.7399 |
930268800000 | 2575.27 |
930528000000 | 2583.33 |
930614400000 | 2583.33 |
930700800000 | 2597.56 |
930787200000 | 2645.82 |
930873600000 | 2661.58 |
931132800000 | 2713.32 |
931219200000 | 2707.44 |
931305600000 | 2698.5 |
931392000000 | 2706.93 |
931478400000 | 2721.71 |
931737600000 | 2729.28 |
931824000000 | 2694.56 |
931910400000 | 2711.68 |
931996800000 | 2717.96 |
932083200000 | 2719.66 |
932342400000 | 2724.8 |
932428800000 | 2665.09 |
932515200000 | 2628.65 |
932601600000 | 2593.94 |
932688000000 | 2581.13 |
932947200000 | 2531.04 |
933033600000 | 2540.91 |
933120000000 | 2543.61 |
933206400000 | 2463.98 |
933292800000 | 2486.63 |
933552000000 | 2494.8 |
933638400000 | 2486.04 |
933724800000 | 2491.07 |
933811200000 | 2427.1 |
933897600000 | 2441.19 |
934156800000 | 2475.45 |
934243200000 | 2436.48 |
934329600000 | 2445.67 |
934416000000 | 2495.03 |
934502400000 | 2537.19 |
934761600000 | 2556.57 |
934848000000 | 2557.2199 |
934934400000 | 2543.85 |
935020800000 | 2523.01 |
935107200000 | 2551.39 |
935366400000 | 2573.34 |
935452800000 | 2584.42 |
935539200000 | 2619.16 |
935625600000 | 2614.04 |
935712000000 | 2628.76 |
935971200000 | 2617.36 |
936057600000 | 2560.54 |
936144000000 | 2583.98 |
936230400000 | 2526.93 |
936316800000 | 2591.92 |
936576000000 | 2621.55 |
936662400000 | 2620.44 |
936748800000 | 2625.33 |
936835200000 | 2642.55 |
936921600000 | 2663.01 |
937180800000 | 2646.42 |
937267200000 | 2625.83 |
937353600000 | 2616.77 |
937440000000 | 2578.82 |
937526400000 | 2579.51 |
937785600000 | 2598.91 |
937872000000 | 2567.3 |
937958400000 | 2544.59 |
938044800000 | 2570.28 |
938131200000 | 2517.15 |
938390400000 | 2539.58 |
938476800000 | 2488.48 |
938563200000 | 2496.84 |
938649600000 | 2507.55 |
938736000000 | 2496.12 |
938995200000 | 2535.55 |
939081600000 | 2570.8 |
939168000000 | 2592.46 |
939254400000 | 2621.93 |
939340800000 | 2623.53 |
939600000000 | 2620.5 |
939686400000 | 2594.67 |
939772800000 | 2566.4 |
939859200000 | 2533.32 |
939945600000 | 2515.17 |
940204800000 | 2500.36 |
940291200000 | 2561.26 |
940377600000 | 2558.61 |
940464000000 | 2538.1 |
940550400000 | 2588.14 |
940809600000 | 2572.28 |
940896000000 | 2601.76 |
940982400000 | 2589.83 |
941068800000 | 2639.95 |
941155200000 | 2662.7199 |
941414400000 | 2663.02 |
941500800000 | 2672.69 |
941587200000 | 2680.1 |
941673600000 | 2714.2 |
941760000000 | 2724.4899 |
942019200000 | 2719.32 |
942105600000 | 2739.08 |
942192000000 | 2760.17 |
942278400000 | 2785.58 |
942364800000 | 2780.05 |
942624000000 | 2810.64 |
942710400000 | 2832.66 |
942796800000 | 2816.43 |
942883200000 | 2851.38 |
942969600000 | 2852.92 |
943228800000 | 2791.73 |
943315200000 | 2787.52 |
943401600000 | 2788.96 |
943488000000 | 2853.4899 |
943574400000 | 2853.05 |
943833600000 | 2822.77 |
943920000000 | 2826.2 |
944006400000 | 2839.59 |
944092800000 | 2840.05 |
944179200000 | 2919.85 |
944438400000 | 2925.06 |
944524800000 | 2931.43 |
944611200000 | 2911.42 |
944697600000 | 2916.01 |
944784000000 | 2907.61 |
945043200000 | 2919.25 |
945129600000 | 2946.79 |
945216000000 | 2965.96 |
945302400000 | 3016.58 |
945388800000 | 3014.2199 |
945648000000 | 3032.54 |
945734400000 | 3051.9699 |
945820800000 | 3090.62 |
945907200000 | 3217.55 |
945993600000 | 3217.55 |
946252800000 | 3240.41 |
946339200000 | 3248.84 |
946425600000 | 3248.67 |
946512000000 | 3293.54 |
946598400000 | 3293.54 |
946857600000 | 3207.42 |
946944000000 | 3129.9899 |
947030400000 | 3088.17 |
947116800000 | 3072.08 |
947203200000 | 3210.19 |
947462400000 | 3276.16 |
947548800000 | 3261.46 |
947635200000 | 3275.06 |
947721600000 | 3295.09 |
947808000000 | 3394.2 |
948067200000 | 3433.56 |
948153600000 | 3347.82 |
948240000000 | 3355.2 |
948326400000 | 3363.81 |
948412800000 | 3313.48 |
948672000000 | 3282.41 |
948758400000 | 3228.05 |
948844800000 | 3305.1 |
948931200000 | 3378.48 |
949017600000 | 3347.61 |
949276800000 | 3243.39 |
949363200000 | 3344.98 |
949449600000 | 3394.35 |
949536000000 | 3486.5 |
949622400000 | 3528.19 |
949881600000 | 3455.98 |
949968000000 | 3578.04 |
950054400000 | 3613.84 |
950140800000 | 3647.59 |
950227200000 | 3600.98 |
950486400000 | 3605.12 |
950572800000 | 3498.28 |
950659200000 | 3540.57 |
950745600000 | 3581.3 |
950832000000 | 3584.52 |
951091200000 | 3588.98 |
951177600000 | 3591.81 |
951264000000 | 3632.05 |
951350400000 | 3612.29 |
951436800000 | 3649.43 |
951696000000 | 3579.26 |
951782400000 | 3609.46 |
951868800000 | 3656.53 |
951955200000 | 3759.66 |
952041600000 | 3769.06 |
952300800000 | 3776.23 |
952387200000 | 3806.28 |
952473600000 | 3765.5 |
952560000000 | 3752.91 |
952646400000 | 3769.1 |
952905600000 | 3645.51 |
952992000000 | 3626.37 |
953078400000 | 3518.36 |
953164800000 | 3596.99 |
953251200000 | 3652.06 |
953510400000 | 3735.96 |
953596800000 | 3703.36 |
953683200000 | 3690.41 |
953769600000 | 3640.33 |
953856000000 | 3750.42 |
954115200000 | 3733.25 |
954201600000 | 3764.37 |
954288000000 | 3729.72 |
954374400000 | 3615.29 |
954460800000 | 3603.96 |
954720000000 | 3496.34 |
954806400000 | 3519.99 |
954892800000 | 3447.12 |
954979200000 | 3514.38 |
955065600000 | 3549.12 |
955324800000 | 3556.63 |
955411200000 | 3504.15 |
955497600000 | 3487.64 |
955584000000 | 3493.24 |
955670400000 | 3384.26 |
955929600000 | 3374.61 |
956016000000 | 3384.57 |
956102400000 | 3394.39 |
956188800000 | 3381.51 |
956275200000 | 3381.51 |
956534400000 | 3381.51 |
956620800000 | 3423.35 |
956707200000 | 3477.6 |
956793600000 | 3394.35 |
956880000000 | 3478.61 |
957139200000 | 3478.61 |
957225600000 | 3549.7 |
957312000000 | 3464.14 |
957398400000 | 3456.03 |
957484800000 | 3524.25 |
957744000000 | 3464.42 |
957830400000 | 3395.14 |
957916800000 | 3322.7199 |
958003200000 | 3389.84 |
958089600000 | 3396.29 |
958348800000 | 3358.17 |
958435200000 | 3446.07 |
958521600000 | 3365.63 |
958608000000 | 3351.91 |
958694400000 | 3253.53 |
958953600000 | 3228.84 |
959040000000 | 3245.7 |
959126400000 | 3192.37 |
959212800000 | 3268.3 |
959299200000 | 3257.9 |
959558400000 | 3289.81 |
959644800000 | 3342.59 |
959731200000 | 3345.93 |
959817600000 | 3419.22 |
959904000000 | 3501.99 |
960163200000 | 3490.13 |
960249600000 | 3471.14 |
960336000000 | 3427.66 |
960422400000 | 3410.73 |
960508800000 | 3409.33 |
960768000000 | 3403.25 |
960854400000 | 3411.19 |
960940800000 | 3449.07 |
961027200000 | 3439.3 |
961113600000 | 3381.07 |
961372800000 | 3394.77 |
961459200000 | 3402.48 |
961545600000 | 3353.27 |
961632000000 | 3332.95 |
961718400000 | 3303.6 |
961977600000 | 3321.89 |
962064000000 | 3327.87 |
962150400000 | 3328.12 |
962236800000 | 3248.8 |
962323200000 | 3260.2399 |
962582400000 | 3288.58 |
962668800000 | 3285 |
962755200000 | 3289.45 |
962841600000 | 3289.43 |
962928000000 | 3334.7399 |
963187200000 | 3345.51 |
963273600000 | 3316.06 |
963360000000 | 3342.8 |
963446400000 | 3396.88 |
963532800000 | 3448.58 |
963792000000 | 3497.75 |
963878400000 | 3490.41 |
963964800000 | 3471.81 |
964051200000 | 3521.32 |
964137600000 | 3478.08 |
964396800000 | 3459.26 |
964483200000 | 3460.22 |
964569600000 | 3448.48 |
964656000000 | 3398.13 |
964742400000 | 3377.41 |
965001600000 | 3409.14 |
965088000000 | 3395.31 |
965174400000 | 3383.77 |
965260800000 | 3354.58 |
965347200000 | 3348.87 |
965606400000 | 3391.61 |
965692800000 | 3392.1 |
965779200000 | 3434.55 |
965865600000 | 3459.41 |
965952000000 | 3475.16 |
966211200000 | 3477.07 |
966297600000 | 3470.16 |
966384000000 | 3471.61 |
966470400000 | 3454.5 |
966556800000 | 3434.95 |
966816000000 | 3421.54 |
966902400000 | 3444.18 |
966988800000 | 3439.56 |
967075200000 | 3438.18 |
967161600000 | 3471.24 |
967420800000 | 3486.61 |
967507200000 | 3465.54 |
967593600000 | 3420.99 |
967680000000 | 3433.15 |
967766400000 | 3486.38 |
968025600000 | 3531.52 |
968112000000 | 3512.19 |
968198400000 | 3490.48 |
968284800000 | 3504.01 |
968371200000 | 3461.56 |
968630400000 | 3435.09 |
968716800000 | 3401.4 |
968803200000 | 3345.68 |
968889600000 | 3367.95 |
968976000000 | 3337.64 |
969235200000 | 3296.33 |
969321600000 | 3315.96 |
969408000000 | 3242.62 |
969494400000 | 3198.36 |
969580800000 | 3219.77 |
969840000000 | 3245.52 |
969926400000 | 3238.64 |
970012800000 | 3261 |
970099200000 | 3271.98 |
970185600000 | 3263.33 |
970444800000 | 3294.89 |
970617600000 | 3270.05 |
970704000000 | 3300.38 |
970790400000 | 3250.41 |
971049600000 | 3206.48 |
971136000000 | 3206.95 |
971222400000 | 3150.2 |
971308800000 | 3105.2399 |
971395200000 | 3191.32 |
971654400000 | 3175.91 |
971740800000 | 3139.66 |
971827200000 | 3117.09 |
971913600000 | 3175.46 |
972000000000 | 3173.92 |
972259200000 | 3176.9 |
972345600000 | 3257.92 |
972432000000 | 3234.95 |
972518400000 | 3243.23 |
972604800000 | 3311.09 |
972864000000 | 3315.28 |
972950400000 | 3379.45 |
973036800000 | 3373.78 |
973123200000 | 3389.99 |
973209600000 | 3405.81 |
973468800000 | 3412.23 |
973555200000 | 3384.43 |
973641600000 | 3362.28 |
973728000000 | 3338.09 |
973814400000 | 3290.96 |
974073600000 | 3237.7199 |
974160000000 | 3332.4699 |
974246400000 | 3328.7 |
974332800000 | 3278.81 |
974419200000 | 3239.87 |
974678400000 | 3177.87 |
974764800000 | 3199.7399 |
974851200000 | 3120.36 |
974937600000 | 3160.19 |
975024000000 | 3192.66 |
975283200000 | 3207.26 |
975369600000 | 3173.7 |
975456000000 | 3165.34 |
975542400000 | 3063.5 |
975628800000 | 3118.75 |
975888000000 | 3069.67 |
975974400000 | 3172.69 |
976060800000 | 3171.41 |
976147200000 | 3148.59 |
976233600000 | 3202.43 |
976492800000 | 3242.02 |
976579200000 | 3219.4899 |
976665600000 | 3172.9899 |
976752000000 | 3109.06 |
976838400000 | 3049.16 |
977097600000 | 3073.76 |
977184000000 | 3111.34 |
977270400000 | 3008.27 |
977356800000 | 2980.95 |
977443200000 | 3002.59 |
977702400000 | 3002.59 |
977788800000 | 3002.59 |
977875200000 | 3034.12 |
977961600000 | 3058.58 |
978048000000 | 3088.2399 |
978307200000 | 3088.2399 |
978393600000 | 3030.91 |
978480000000 | 3086.05 |
978566400000 | 3062.14 |
978652800000 | 3064.81 |
978912000000 | 3063.17 |
978998400000 | 3060.64 |
979084800000 | 3024.48 |
979171200000 | 3088.84 |
979257600000 | 3102.17 |
979516800000 | 3116.91 |
979603200000 | 3106.57 |
979689600000 | 3176.46 |
979776000000 | 3168.51 |
979862400000 | 3168.51 |
980121600000 | 3186.58 |
980208000000 | 3206.5 |
980294400000 | 3204.37 |
980380800000 | 3217.77 |
980467200000 | 3201.59 |
980726400000 | 3229.4 |
980812800000 | 3226.12 |
980899200000 | 3249.17 |
980985600000 | 3212.13 |
981072000000 | 3185.6 |
981331200000 | 3178.71 |
981417600000 | 3211.63 |
981504000000 | 3161.25 |
981590400000 | 3186.17 |
981676800000 | 3128.51 |
981936000000 | 3156.92 |
982022400000 | 3154.5 |
982108800000 | 3122.19 |
982195200000 | 3168.06 |
982281600000 | 3103.9699 |
982540800000 | 3115.96 |
982627200000 | 3106.34 |
982713600000 | 3063.31 |
982800000000 | 3034.09 |
982886400000 | 2947.9699 |
983145600000 | 2998.9 |
983232000000 | 3015.05 |
983318400000 | 3008.2199 |
983404800000 | 2965.4 |
983491200000 | 2981.77 |
983750400000 | 3003.76 |
983836800000 | 3035.55 |
983923200000 | 3050.14 |
984009600000 | 3030.3 |
984096000000 | 3000.51 |
984355200000 | 2927.73 |
984441600000 | 2885.37 |
984528000000 | 2805.82 |
984614400000 | 2851.71 |
984700800000 | 2776.6 |
984960000000 | 2746.85 |
985046400000 | 2803.31 |
985132800000 | 2728.31 |
985219200000 | 2614.83 |
985305600000 | 2690.14 |
985564800000 | 2771.5 |
985651200000 | 2865 |
985737600000 | 2813.04 |
985824000000 | 2843.25 |
985910400000 | 2828.9 |
986169600000 | 2798.59 |
986256000000 | 2702.36 |
986342400000 | 2717.52 |
986428800000 | 2796.18 |
986515200000 | 2765.43 |
986774400000 | 2800.67 |
986860800000 | 2856.4 |
986947200000 | 2873.45 |
987033600000 | 2897.06 |
987465600000 | 2868.54 |
987552000000 | 2970.05 |
987638400000 | 2976.82 |
987724800000 | 2953.3 |
987984000000 | 2918.55 |
988070400000 | 2949.87 |
988156800000 | 2943.96 |
988243200000 | 2948.75 |
988329600000 | 2972.51 |
988588800000 | 3011.75 |
988675200000 | 3011.75 |
988761600000 | 2991.23 |
988848000000 | 2936.46 |
988934400000 | 2955.4699 |
989193600000 | 2950.1 |
989280000000 | 2945.94 |
989366400000 | 2926.4 |
989452800000 | 2967.95 |
989539200000 | 2959.5 |
989798400000 | 2929.08 |
989884800000 | 2932.1 |
989971200000 | 2965.95 |
990057600000 | 2978.6 |
990144000000 | 2987.38 |
990403200000 | 3016.43 |
990489600000 | 3026.61 |
990576000000 | 3002.63 |
990662400000 | 3030.89 |
990748800000 | 3007 |
991008000000 | 3003.53 |
991094400000 | 2963.68 |
991180800000 | 2927 |
991267200000 | 2947.04 |
991353600000 | 2966.27 |
991612800000 | 2989.44 |
991699200000 | 3015.05 |
991785600000 | 2994.52 |
991872000000 | 2991.67 |
991958400000 | 2996.07 |
992217600000 | 2983.41 |
992304000000 | 2939.77 |
992390400000 | 2963.64 |
992476800000 | 2924.78 |
992563200000 | 2873.81 |
992822400000 | 2857.79 |
992908800000 | 2884.4699 |
992995200000 | 2861.91 |
993081600000 | 2884.68 |
993168000000 | 2895.64 |
993427200000 | 2875.56 |
993513600000 | 2851.5 |
993600000000 | 2843.4699 |
993686400000 | 2904.29 |
993772800000 | 2943.11 |
994032000000 | 2963.66 |
994118400000 | 2942.07 |
994204800000 | 2923.78 |
994291200000 | 2916.13 |
994377600000 | 2853.32 |
994636800000 | 2854.71 |
994723200000 | 2832.2 |
994809600000 | 2822.09 |
994896000000 | 2861.63 |
994982400000 | 2884.96 |
995241600000 | 2848.64 |
995328000000 | 2842.81 |
995414400000 | 2789.33 |
995500800000 | 2833 |
995587200000 | 2804.61 |
995846400000 | 2817.54 |
995932800000 | 2761.6 |
996019200000 | 2725.15 |
996105600000 | 2765.45 |
996192000000 | 2806.89 |
996451200000 | 2818.15 |
996537600000 | 2850.08 |
996624000000 | 2839.44 |
996710400000 | 2816.89 |
996796800000 | 2798.94 |
997056000000 | 2801.48 |
997142400000 | 2804.34 |
997228800000 | 2742.71 |
997315200000 | 2696.12 |
997401600000 | 2664.64 |
997660800000 | 2685.13 |
997747200000 | 2705.67 |
997833600000 | 2677.11 |
997920000000 | 2635.38 |
998006400000 | 2575.3 |
998265600000 | 2566.54 |
998352000000 | 2570.85 |
998438400000 | 2572.79 |
998524800000 | 2587 |
998611200000 | 2644.91 |
998870400000 | 2654.82 |
998956800000 | 2614.41 |
999043200000 | 2608.82 |
999129600000 | 2542.18 |
999216000000 | 2550.89 |
999475200000 | 2509.41 |
999561600000 | 2557.5 |
999648000000 | 2486.54 |
999734400000 | 2407.95 |
999820800000 | 2340.58 |
1000080000000 | 2309.16 |
1000166400000 | 2126.75 |
1000252800000 | 2156.25 |
1000339200000 | 2180.83 |
1000425600000 | 2054.2399 |
1000684800000 | 2102.83 |
1000771200000 | 2083.43 |
1000857600000 | 2016.05 |
1000944000000 | 1903.51 |
1001030400000 | 1884 |
1001289600000 | 2003.11 |
1001376000000 | 1991.17 |
1001462400000 | 2035.25 |
1001548800000 | 2076.05 |
1001635200000 | 2136.26 |
1001894400000 | 2107.85 |
1001980800000 | 2138.25 |
1002067200000 | 2194.25 |
1002153600000 | 2245.95 |
1002240000000 | 2222.17 |
1002499200000 | 2222.84 |
1002585600000 | 2213.77 |
1002672000000 | 2275.04 |
1002758400000 | 2325.39 |
1002844800000 | 2286.86 |
1003104000000 | 2254.31 |
1003190400000 | 2290.23 |
1003276800000 | 2296.9 |
1003363200000 | 2265.02 |
1003449600000 | 2238.35 |
1003708800000 | 2281.37 |
1003795200000 | 2321.62 |
1003881600000 | 2368.13 |
1003968000000 | 2326.52 |
1004054400000 | 2373.77 |
1004313600000 | 2302.23 |
1004400000000 | 2247.09 |
1004486400000 | 2252.73 |
1004572800000 | 2285.37 |
1004659200000 | 2267.3 |
1004918400000 | 2342.38 |
1005004800000 | 2321.7399 |
1005091200000 | 2388.93 |
1005177600000 | 2446.81 |
1005264000000 | 2410.75 |
1005523200000 | 2370.73 |
1005609600000 | 2428.16 |
1005696000000 | 2430.55 |
1005782400000 | 2451.31 |
1005868800000 | 2477.01 |
1006128000000 | 2532.69 |
1006214400000 | 2494.48 |
1006300800000 | 2491.17 |
1006387200000 | 2508.19 |
1006473600000 | 2520.68 |
1006732800000 | 2501.56 |
1006819200000 | 2478.4899 |
1006905600000 | 2414.34 |
1006992000000 | 2423.31 |
1007078400000 | 2448.94 |
1007337600000 | 2448.67 |
1007424000000 | 2462.93 |
1007510400000 | 2568.46 |
1007596800000 | 2569.45 |
1007683200000 | 2538.35 |
1007942400000 | 2502.46 |
1008028800000 | 2511.75 |
1008115200000 | 2473.19 |
1008201600000 | 2429.9699 |
1008288000000 | 2402.25 |
1008547200000 | 2472.31 |
1008633600000 | 2463.81 |
1008720000000 | 2440.03 |
1008806400000 | 2418.87 |
1008892800000 | 2456.82 |
1009152000000 | 2456.82 |
1009238400000 | 2456.82 |
1009324800000 | 2456.82 |
1009411200000 | 2502.17 |
1009497600000 | 2525.34 |
1009756800000 | 2525.34 |
1009843200000 | 2525.34 |
1009929600000 | 2528.08 |
1010016000000 | 2575.7399 |
1010102400000 | 2598.68 |
1010361600000 | 2561.35 |
1010448000000 | 2561.38 |
1010534400000 | 2583.2399 |
1010620800000 | 2556.71 |
1010707200000 | 2549.4 |
1010966400000 | 2486.29 |
1011052800000 | 2484.05 |
1011139200000 | 2447.88 |
1011225600000 | 2515.1 |
1011312000000 | 2511.34 |
1011571200000 | 2492.1 |
1011657600000 | 2482.82 |
1011744000000 | 2533.48 |
1011830400000 | 2535.13 |
1011916800000 | 2529.95 |
1012176000000 | 2530.86 |
1012262400000 | 2499.12 |
1012348800000 | 2484.83 |
1012435200000 | 2511.85 |
1012521600000 | 2506.9 |
1012780800000 | 2456.75 |
1012867200000 | 2435.28 |
1012953600000 | 2376.89 |
1013040000000 | 2399.6 |
1013126400000 | 2389 |
1013385600000 | 2434.35 |
1013472000000 | 2409.7 |
1013558400000 | 2431.46 |
1013644800000 | 2446.59 |
1013731200000 | 2399.62 |
1013990400000 | 2403.33 |
1014076800000 | 2354.18 |
1014163200000 | 2363.5 |
1014249600000 | 2394.42 |
1014336000000 | 2347.71 |
1014595200000 | 2397.9699 |
1014681600000 | 2414.23 |
1014768000000 | 2443.2 |
1014854400000 | 2477.55 |
1014940800000 | 2504.62 |
1015200000000 | 2568.78 |
1015286400000 | 2559.83 |
1015372800000 | 2586.83 |
1015459200000 | 2588.65 |
1015545600000 | 2619.28 |
1015804800000 | 2610.66 |
1015891200000 | 2582.11 |
1015977600000 | 2569.14 |
1016064000000 | 2581.39 |
1016150400000 | 2636.39 |
1016409600000 | 2647.75 |
1016496000000 | 2663.07 |
1016582400000 | 2622.39 |
1016668800000 | 2615.94 |
1016755200000 | 2623.7399 |
1017014400000 | 2601.43 |
1017100800000 | 2632.65 |
1017187200000 | 2613.29 |
1017273600000 | 2637.7 |
1017360000000 | 2637.7 |
1017619200000 | 2637.7 |
1017705600000 | 2599.16 |
1017792000000 | 2584.98 |
1017878400000 | 2574.28 |
1017964800000 | 2579.08 |
1018224000000 | 2542.8 |
1018310400000 | 2539.75 |
1018396800000 | 2581.69 |
1018483200000 | 2537.34 |
1018569600000 | 2549.39 |
1018828800000 | 2573.94 |
1018915200000 | 2618.29 |
1019001600000 | 2607.06 |
1019088000000 | 2582.89 |
1019174400000 | 2592.15 |
1019433600000 | 2558.89 |
1019520000000 | 2554.94 |
1019606400000 | 2540.4699 |
1019692800000 | 2493.79 |
1019779200000 | 2470.23 |
1020038400000 | 2473.26 |
1020124800000 | 2488.25 |
1020211200000 | 2488.25 |
1020297600000 | 2455.05 |
1020384000000 | 2420.06 |
1020643200000 | 2419.15 |
1020729600000 | 2412.31 |
1020816000000 | 2479.07 |
1020902400000 | 2451.05 |
1020988800000 | 2411.51 |
1021248000000 | 2455.98 |
1021334400000 | 2488.82 |
1021420800000 | 2499.87 |
1021507200000 | 2488.3 |
1021593600000 | 2481.5 |
1021852800000 | 2468.01 |
1021939200000 | 2460.01 |
1022025600000 | 2429.27 |
1022112000000 | 2411.3 |
1022198400000 | 2419.68 |
1022457600000 | 2446.5 |
1022544000000 | 2426.04 |
1022630400000 | 2409.59 |
1022716800000 | 2355.69 |
1022803200000 | 2379.25 |
1023062400000 | 2349.39 |
1023148800000 | 2293.14 |
1023235200000 | 2291.87 |
1023321600000 | 2305.35 |
1023408000000 | 2282.96 |
1023667200000 | 2273.86 |
1023753600000 | 2281.7 |
1023840000000 | 2236.56 |
1023926400000 | 2218.51 |
1024012800000 | 2141.7 |
1024272000000 | 2218.29 |
1024358400000 | 2197.56 |
1024444800000 | 2159.75 |
1024531200000 | 2108.52 |
1024617600000 | 2098.89 |
1024876800000 | 2047.5 |
1024963200000 | 2083.2 |
1025049600000 | 2032.59 |
1025136000000 | 2107.67 |
1025222400000 | 2167.88 |
1025481600000 | 2160.44 |
1025568000000 | 2080.69 |
1025654400000 | 2053.11 |
1025740800000 | 2106.8 |
1025827200000 | 2211.09 |
1026086400000 | 2193.2399 |
1026172800000 | 2159.57 |
1026259200000 | 2075.21 |
1026345600000 | 2038.79 |
1026432000000 | 2044.96 |
1026691200000 | 1942.48 |
1026777600000 | 1968.82 |
1026864000000 | 2021.46 |
1026950400000 | 2026.22 |
1027036800000 | 1929.78 |
1027296000000 | 1834.03 |
1027382400000 | 1749 |
1027468800000 | 1799.55 |
1027555200000 | 1749.96 |
1027641600000 | 1777.19 |
1027900800000 | 1909.5 |
1027987200000 | 1917.52 |
1028073600000 | 1835.5 |
1028160000000 | 1792.1 |
1028246400000 | 1758.58 |
1028505600000 | 1663.53 |
1028592000000 | 1770.45 |
1028678400000 | 1726.25 |
1028764800000 | 1824.65 |
1028851200000 | 1862.23 |
1029110400000 | 1809.49 |
1029196800000 | 1825.01 |
1029283200000 | 1781.21 |
1029369600000 | 1817.53 |
1029456000000 | 1826.99 |
1029715200000 | 1898.28 |
1029801600000 | 1866.26 |
1029888000000 | 1911.9 |
1029974400000 | 1930.27 |
1030060800000 | 1895 |
1030320000000 | 1874.15 |
1030406400000 | 1905.45 |
1030492800000 | 1827.22 |
1030579200000 | 1815.78 |
1030665600000 | 1839.87 |
1030924800000 | 1792.64 |
1031011200000 | 1694.72 |
1031097600000 | 1705.21 |
1031184000000 | 1669.6199 |
1031270400000 | 1730.67 |
1031529600000 | 1704.22 |
1031616000000 | 1734.12 |
1031702400000 | 1776.01 |
1031788800000 | 1699.64 |
1031875200000 | 1670.1099 |
1032134400000 | 1648.04 |
1032220800000 | 1634.3599 |
1032307200000 | 1554.76 |
1032393600000 | 1501.21 |
1032480000000 | 1529.3599 |
1032739200000 | 1457.79 |
1032825600000 | 1435.4 |
1032912000000 | 1477.57 |
1032998400000 | 1507.15 |
1033084800000 | 1460.13 |
1033344000000 | 1387.14 |
1033430400000 | 1430.29 |
1033516800000 | 1460.63 |
1033603200000 | 1407.71 |
1033689600000 | 1361.83 |
1033948800000 | 1338.15 |
1034035200000 | 1316.6 |
1034121600000 | 1303.93 |
1034208000000 | 1366.6099 |
1034294400000 | 1460.84 |
1034553600000 | 1425.2 |
1034640000000 | 1520.83 |
1034726400000 | 1501.81 |
1034812800000 | 1579.75 |
1034899200000 | 1576.13 |
1035158400000 | 1631.8599 |
1035244800000 | 1572.72 |
1035331200000 | 1505.58 |
1035417600000 | 1541.67 |
1035504000000 | 1547.48 |
1035763200000 | 1592.85 |
1035849600000 | 1510.33 |
1035936000000 | 1553.75 |
1036022400000 | 1581.43 |
1036108800000 | 1578.48 |
1036368000000 | 1654.4 |
1036454400000 | 1666.04 |
1036540800000 | 1641.85 |
1036627200000 | 1575.47 |
1036713600000 | 1541.38 |
1036972800000 | 1523.16 |
1037059200000 | 1556.77 |
1037145600000 | 1534.1 |
1037232000000 | 1589.39 |
1037318400000 | 1590.68 |
1037577600000 | 1602.74 |
1037664000000 | 1597.47 |
1037750400000 | 1599.53 |
1037836800000 | 1642.33 |
1037923200000 | 1649.8 |
1038182400000 | 1640.29 |
1038268800000 | 1591.32 |
1038355200000 | 1662.46 |
1038441600000 | 1669.55 |
1038528000000 | 1652.88 |
1038787200000 | 1679.01 |
1038873600000 | 1633.3 |
1038960000000 | 1651.69 |
1039046400000 | 1607.99 |
1039132800000 | 1599.66 |
1039392000000 | 1533.26 |
1039478400000 | 1580.52 |
1039564800000 | 1595.04 |
1039651200000 | 1555.83 |
1039737600000 | 1537.34 |
1039996800000 | 1594.76 |
1040083200000 | 1564.48 |
1040169600000 | 1510.76 |
1040256000000 | 1481.45 |
1040342400000 | 1511.76 |
1040601600000 | 1499.98 |
1040688000000 | 1499.98 |
1040774400000 | 1499.98 |
1040860800000 | 1499.98 |
1040947200000 | 1424.67 |
1041206400000 | 1450.6 |
1041292800000 | 1450.6 |
1041379200000 | 1450.6 |
1041465600000 | 1551.45 |
1041552000000 | 1546.42 |
1041811200000 | 1576.26 |
1041897600000 | 1555.31 |
1041984000000 | 1498.04 |
1042070400000 | 1519.1 |
1042156800000 | 1520.28 |
1042416000000 | 1531.71 |
1042502400000 | 1549.22 |
1042588800000 | 1526.23 |
1042675200000 | 1528.73 |
1042761600000 | 1465.02 |
1043020800000 | 1453.39 |
1043107200000 | 1442.3699 |
1043193600000 | 1409.63 |
1043280000000 | 1412.9 |
1043366400000 | 1369.64 |
1043625600000 | 1333.88 |
1043712000000 | 1345.24 |
1043798400000 | 1361.28 |
1043884800000 | 1355.56 |
1044230400000 | 1385.29 |
1044316800000 | 1329.16 |
1044403200000 | 1372.68 |
1044489600000 | 1336.26 |
1044576000000 | 1297.53 |
1044835200000 | 1305.16 |
1044921600000 | 1325.34 |
1045008000000 | 1297.88 |
1045094400000 | 1289.74 |
1045180800000 | 1345.66 |
1045440000000 | 1362.1199 |
1045526400000 | 1376.29 |
1045612800000 | 1322.13 |
1045699200000 | 1306.5 |
1045785600000 | 1332.6099 |
1046044800000 | 1296.55 |
1046131200000 | 1255.6099 |
1046217600000 | 1238.1099 |
1046304000000 | 1268.32 |
1046390400000 | 1284.8 |
1046649600000 | 1286.46 |
1046736000000 | 1262.68 |
1046822400000 | 1260.22 |
1046908800000 | 1231.6199 |
1046995200000 | 1228.44 |
1047254400000 | 1208.27 |
1047340800000 | 1167.58 |
1047427200000 | 1119.05 |
1047513600000 | 1190.99 |
1047600000000 | 1214.98 |
1047859200000 | 1255.59 |
1047945600000 | 1302.3 |
1048032000000 | 1317.79 |
1048118400000 | 1312.6199 |
1048204800000 | 1364.54 |
1048464000000 | 1285.2 |
1048550400000 | 1325.74 |
1048636800000 | 1300.58 |
1048723200000 | 1301.9 |
1048809600000 | 1272.69 |
1049068800000 | 1227.34 |
1049155200000 | 1240.8699 |
1049241600000 | 1305.64 |
1049328000000 | 1297.88 |
1049414400000 | 1336.63 |
1049673600000 | 1411.6099 |
1049760000000 | 1392.97 |
1049846400000 | 1378.59 |
1049932800000 | 1360.52 |
1050019200000 | 1377.6099 |
1050278400000 | 1396.79 |
1050364800000 | 1424.32 |
1050451200000 | 1421.3599 |
1050537600000 | 1455.85 |
1050624000000 | 1455.85 |
1050883200000 | 1455.85 |
1050969600000 | 1484.99 |
1051056000000 | 1494.31 |
1051142400000 | 1456.39 |
1051228800000 | 1432.21 |
1051488000000 | 1485.95 |
1051574400000 | 1466.49 |
1051660800000 | 1482.49 |
1051747200000 | 1482.49 |
1051833600000 | 1503.75 |
1052092800000 | 1517.71 |
1052179200000 | 1542.51 |
1052265600000 | 1514.15 |
1052352000000 | 1457.21 |
1052438400000 | 1491.19 |
1052697600000 | 1482.93 |
1052784000000 | 1472.1199 |
1052870400000 | 1480.35 |
1052956800000 | 1510.41 |
1053043200000 | 1511.1 |
1053302400000 | 1446.06 |
1053388800000 | 1440.54 |
1053475200000 | 1433.1199 |
1053561600000 | 1453.56 |
1053648000000 | 1434.17 |
1053907200000 | 1436.85 |
1053993600000 | 1457.57 |
1054080000000 | 1480.93 |
1054166400000 | 1476.51 |
1054252800000 | 1512.64 |
1054512000000 | 1552.09 |
1054598400000 | 1533.59 |
1054684800000 | 1559.13 |
1054771200000 | 1541.74 |
1054857600000 | 1583.3 |
1055116800000 | 1568.19 |
1055203200000 | 1588.82 |
1055289600000 | 1607.25 |
1055376000000 | 1627.05 |
1055462400000 | 1603.29 |
1055721600000 | 1647.8 |
1055808000000 | 1658.33 |
1055894400000 | 1666.47 |
1055980800000 | 1639.03 |
1056067200000 | 1634.8599 |
1056326400000 | 1609.05 |
1056412800000 | 1622.71 |
1056499200000 | 1613.89 |
1056585600000 | 1634.72 |
1056672000000 | 1626.9 |
1056931200000 | 1626.67 |
1057017600000 | 1590.07 |
1057104000000 | 1635.88 |
1057190400000 | 1636.58 |
1057276800000 | 1636.1 |
1057536000000 | 1680.93 |
1057622400000 | 1687.76 |
1057708800000 | 1676.89 |
1057795200000 | 1651.97 |
1057881600000 | 1678.65 |
1058140800000 | 1713.46 |
1058227200000 | 1708.86 |
1058313600000 | 1711.08 |
1058400000000 | 1683.89 |
1058486400000 | 1701.87 |
1058745600000 | 1664.2 |
1058832000000 | 1678.26 |
1058918400000 | 1671.04 |
1059004800000 | 1706.72 |
1059091200000 | 1698.31 |
1059350400000 | 1726.92 |
1059436800000 | 1731.75 |
1059523200000 | 1733.13 |
1059609600000 | 1761.92 |
1059696000000 | 1740.14 |
1059955200000 | 1723.38 |
1060041600000 | 1738.55 |
1060128000000 | 1709.91 |
1060214400000 | 1690.01 |
1060300800000 | 1692.02 |
1060560000000 | 1695.53 |
1060646400000 | 1715.54 |
1060732800000 | 1726.07 |
1060819200000 | 1750.42 |
1060905600000 | 1747.41 |
1061164800000 | 1778.09 |
1061251200000 | 1777.75 |
1061337600000 | 1775.66 |
1061424000000 | 1807.87 |
1061510400000 | 1802.38 |
1061769600000 | 1778.33 |
1061856000000 | 1757.29 |
1061942400000 | 1770.09 |
1062028800000 | 1776.47 |
1062115200000 | 1774.97 |
1062374400000 | 1817.46 |
1062460800000 | 1815.73 |
1062547200000 | 1855.27 |
1062633600000 | 1864.31 |
1062720000000 | 1837.07 |
1062979200000 | 1853.2 |
1063065600000 | 1829.71 |
1063152000000 | 1799.65 |
1063238400000 | 1813.63 |
1063324800000 | 1786.56 |
1063584000000 | 1792.24 |
1063670400000 | 1814.78 |
1063756800000 | 1814.42 |
1063843200000 | 1837.27 |
1063929600000 | 1822.51 |
1064188800000 | 1761.95 |
1064275200000 | 1739.55 |
1064361600000 | 1691.56 |
1064448000000 | 1698.57 |
1064534400000 | 1696.14 |
1064793600000 | 1696.64 |
1064880000000 | 1664.26 |
1064966400000 | 1698.75 |
1065052800000 | 1675.19 |
1065139200000 | 1743.29 |
1065398400000 | 1737.47 |
1065484800000 | 1713.52 |
1065571200000 | 1733.56 |
1065657600000 | 1776.64 |
1065744000000 | 1771.18 |
1066003200000 | 1805.05 |
1066089600000 | 1803.7 |
1066176000000 | 1822.44 |
1066262400000 | 1826.05 |
1066348800000 | 1797.09 |
1066608000000 | 1817.39 |
1066694400000 | 1828.02 |
1066780800000 | 1784.76 |
1066867200000 | 1785.43 |
1066953600000 | 1765.03 |
1067212800000 | 1796.62 |
1067299200000 | 1830.47 |
1067385600000 | 1846.47 |
1067472000000 | 1859.32 |
1067558400000 | 1867.68 |
1067817600000 | 1911.72 |
1067904000000 | 1907.87 |
1067990400000 | 1893.98 |
1068076800000 | 1901.79 |
1068163200000 | 1925.27 |
1068422400000 | 1907.5 |
1068508800000 | 1897.48 |
1068595200000 | 1907.19 |
1068681600000 | 1915.45 |
1068768000000 | 1930.14 |
1069027200000 | 1870.52 |
1069113600000 | 1866.42 |
1069200000000 | 1858.73 |
1069286400000 | 1851.74 |
1069372800000 | 1854.03 |
1069632000000 | 1899.61 |
1069718400000 | 1900.47 |
1069804800000 | 1890.09 |
1069891200000 | 1906.05 |
1069977600000 | 1906.7 |
1070236800000 | 1943.44 |
1070323200000 | 1937.74 |
1070409600000 | 1969.17 |
1070496000000 | 1969.97 |
1070582400000 | 1952.68 |
1070841600000 | 1935.05 |
1070928000000 | 1953.3 |
1071014400000 | 1940.63 |
1071100800000 | 1958.03 |
1071187200000 | 1959.88 |
1071446400000 | 1966.95 |
1071532800000 | 1960.51 |
1071619200000 | 1951.26 |
1071705600000 | 1963.13 |
1071792000000 | 1975.32 |
1072051200000 | 1966.36 |
1072137600000 | 1978.9 |
1072224000000 | 1978.9 |
1072310400000 | 1978.9 |
1072396800000 | 1978.9 |
1072656000000 | 2002.34 |
1072742400000 | 2008.31 |
1072828800000 | 2008.31 |
1072915200000 | 2008.31 |
1073001600000 | 2035.79 |
1073260800000 | 2044.57 |
1073347200000 | 2043.61 |
1073433600000 | 2029.95 |
1073520000000 | 2049.76 |
1073606400000 | 2037.2 |
1073865600000 | 2027.62 |
1073952000000 | 2028.35 |
1074038400000 | 2056.44 |
1074124800000 | 2063.46 |
1074211200000 | 2086.65 |
1074470400000 | 2103.35 |
1074556800000 | 2086.88 |
1074643200000 | 2101.03 |
1074729600000 | 2103.8 |
1074816000000 | 2109.62 |
1075075200000 | 2098.34 |
1075161600000 | 2101.34 |
1075248000000 | 2108.67 |
1075334400000 | 2081.56 |
1075420800000 | 2065.5 |
1075680000000 | 2073.15 |
1075766400000 | 2065.2399 |
1075852800000 | 2050.82 |
1075939200000 | 2044.07 |
1076025600000 | 2060.59 |
1076284800000 | 2087.9 |
1076371200000 | 2094.46 |
1076457600000 | 2099.38 |
1076544000000 | 2100.02 |
1076630400000 | 2070.94 |
1076889600000 | 2079.4699 |
1076976000000 | 2092.38 |
1077062400000 | 2090.17 |
1077148800000 | 2112.42 |
1077235200000 | 2080.87 |
1077494400000 | 2079.34 |
1077580800000 | 2040.82 |
1077667200000 | 2042.03 |
1077753600000 | 2049 |
1077840000000 | 2056.2199 |
1078099200000 | 2075.83 |
1078185600000 | 2096.7 |
1078272000000 | 2082.71 |
1078358400000 | 2111.69 |
1078444800000 | 2109.42 |
1078704000000 | 2119.69 |
1078790400000 | 2089.44 |
1078876800000 | 2066.63 |
1078963200000 | 1996.07 |
1079049600000 | 2001.64 |
1079308800000 | 1949.04 |
1079395200000 | 1953.25 |
1079481600000 | 1991.31 |
1079568000000 | 1962.89 |
1079654400000 | 1951.8 |
1079913600000 | 1904.58 |
1080000000000 | 1906.13 |
1080086400000 | 1905.6 |
1080172800000 | 1950.24 |
1080259200000 | 1955.77 |
1080518400000 | 1985.77 |
1080604800000 | 1981.48 |
1080691200000 | 1975.11 |
1080777600000 | 2008.91 |
1080864000000 | 2049.07 |
1081123200000 | 2069.81 |
1081209600000 | 2055.62 |
1081296000000 | 2047.26 |
1081382400000 | 2054.03 |
1081468800000 | 2054.03 |
1081728000000 | 2054.03 |
1081814400000 | 2081.55 |
1081900800000 | 2052.11 |
1081987200000 | 2048.5 |
1082073600000 | 2061.29 |
1082332800000 | 2058.28 |
1082419200000 | 2077.92 |
1082505600000 | 2060.51 |
1082592000000 | 2075.88 |
1082678400000 | 2098.66 |
1082937600000 | 2110.4 |
1083024000000 | 2114.46 |
1083110400000 | 2079.94 |
1083196800000 | 2051.01 |
1083283200000 | 2040.87 |
1083542400000 | 2053.03 |
1083628800000 | 2044.78 |
1083715200000 | 2057.09 |
1083801600000 | 2000.78 |
1083888000000 | 1994.87 |
1084147200000 | 1934.12 |
1084233600000 | 1966.48 |
1084320000000 | 1930.93 |
1084406400000 | 1956.74 |
1084492800000 | 1946.08 |
1084752000000 | 1916.77 |
1084838400000 | 1936.38 |
1084924800000 | 1980.51 |
1085011200000 | 1963.06 |
1085097600000 | 1961.37 |
1085356800000 | 1978.44 |
1085443200000 | 1959.45 |
1085529600000 | 1979.36 |
1085616000000 | 2001.65 |
1085702400000 | 1998.14 |
1085961600000 | 2007.57 |
1086048000000 | 1979.66 |
1086134400000 | 1991.58 |
1086220800000 | 2005.67 |
1086307200000 | 2027.86 |
1086566400000 | 2054.9899 |
1086652800000 | 2055.62 |
1086739200000 | 2044.88 |
1086825600000 | 2055.48 |
1086912000000 | 2052 |
1087171200000 | 2020.64 |
1087257600000 | 2038.64 |
1087344000000 | 2047.82 |
1087430400000 | 2040.45 |
1087516800000 | 2045.83 |
1087776000000 | 2042.16 |
1087862400000 | 2013.36 |
1087948800000 | 2022.76 |
1088035200000 | 2053.11 |
1088121600000 | 2055.6 |
1088380800000 | 2083.3 |
1088467200000 | 2084.07 |
1088553600000 | 2077.01 |
1088640000000 | 2068.29 |
1088726400000 | 2049.67 |
1088985600000 | 2048.2399 |
1089072000000 | 2023.04 |
1089158400000 | 2015.89 |
1089244800000 | 2016.84 |
1089331200000 | 2011.97 |
1089590400000 | 1995.29 |
1089676800000 | 1999.96 |
1089763200000 | 1996.73 |
1089849600000 | 1972.01 |
1089936000000 | 1972.73 |
1090195200000 | 1956.26 |
1090281600000 | 1968.28 |
1090368000000 | 1990.02 |
1090454400000 | 1951.86 |
1090540800000 | 1949.44 |
1090800000000 | 1927.5 |
1090886400000 | 1956.89 |
1090972800000 | 1955.02 |
1091059200000 | 1993.51 |
1091145600000 | 1996.71 |
1091404800000 | 1980.33 |
1091491200000 | 1986 |
1091577600000 | 1956.92 |
1091664000000 | 1961.56 |
1091750400000 | 1909.39 |
1092009600000 | 1886.45 |
1092096000000 | 1903.07 |
1092182400000 | 1882.73 |
1092268800000 | 1872.56 |
1092355200000 | 1868.61 |
1092614400000 | 1894.86 |
1092700800000 | 1900.29 |
1092787200000 | 1910.29 |
1092873600000 | 1908.91 |
1092960000000 | 1903.4 |
1093219200000 | 1931.16 |
1093305600000 | 1931.2 |
1093392000000 | 1939.13 |
1093478400000 | 1960.25 |
1093564800000 | 1969.54 |
1093824000000 | 1963.89 |
1093910400000 | 1936.94 |
1093996800000 | 1952.16 |
1094083200000 | 1959.68 |
1094169600000 | 1975.51 |
1094428800000 | 1986.21 |
1094515200000 | 1989.49 |
1094601600000 | 1986.33 |
1094688000000 | 1970.65 |
1094774400000 | 1988.11 |
1095033600000 | 2021.99 |
1095120000000 | 2018.25 |
1095206400000 | 2015.72 |
1095292800000 | 2026.6 |
1095379200000 | 2038.83 |
1095638400000 | 2033.18 |
1095724800000 | 2040.09 |
1095811200000 | 2018.03 |
1095897600000 | 1998.51 |
1095984000000 | 2000.98 |
1096243200000 | 1982.63 |
1096329600000 | 1986.98 |
1096416000000 | 2006.2 |
1096502400000 | 1993.96 |
1096588800000 | 2042.86 |
1096848000000 | 2064.67 |
1096934400000 | 2071.67 |
1097020800000 | 2071.42 |
1097107200000 | 2067.87 |
1097193600000 | 2054.92 |
1097452800000 | 2056.52 |
1097539200000 | 2030.87 |
1097625600000 | 2034.96 |
1097712000000 | 2017.43 |
1097798400000 | 2008.52 |
1098057600000 | 2004.51 |
1098144000000 | 2028.4 |
1098230400000 | 2004.34 |
1098316800000 | 2015.18 |
1098403200000 | 2015.69 |
1098662400000 | 1975.01 |
1098748800000 | 1978.96 |
1098835200000 | 2011.78 |
1098921600000 | 2026.37 |
1099008000000 | 2025.82 |
1099267200000 | 2051.12 |
1099353600000 | 2063.67 |
1099440000000 | 2064.41 |
1099526400000 | 2065.62 |
1099612800000 | 2077.2399 |
1099872000000 | 2080.14 |
1099958400000 | 2078.11 |
1100044800000 | 2090.87 |
1100131200000 | 2111.08 |
1100217600000 | 2115.48 |
1100476800000 | 2111.82 |
1100563200000 | 2102.88 |
1100649600000 | 2133.87 |
1100736000000 | 2132.52 |
1100822400000 | 2113.41 |
1101081600000 | 2106.14 |
1101168000000 | 2103.06 |
1101254400000 | 2109.02 |
1101340800000 | 2124.92 |
1101427200000 | 2121.76 |
1101686400000 | 2119.57 |
1101772800000 | 2110.32 |
1101859200000 | 2138.44 |
1101945600000 | 2154.03 |
1102032000000 | 2152.04 |
1102291200000 | 2143.9899 |
1102377600000 | 2153.14 |
1102464000000 | 2147.06 |
1102550400000 | 2121.9699 |
1102636800000 | 2133.03 |
1102896000000 | 2153 |
1102982400000 | 2157.91 |
1103068800000 | 2150.67 |
1103155200000 | 2159.6 |
1103241600000 | 2137.21 |
1103500800000 | 2151.84 |
1103587200000 | 2153.88 |
1103673600000 | 2166.16 |
1103760000000 | 2171.01 |
1103846400000 | 2171.01 |
1104105600000 | 2163.57 |
1104192000000 | 2175.56 |
1104278400000 | 2168.25 |
1104364800000 | 2173.25 |
1104451200000 | 2173.25 |
1104710400000 | 2191.92 |
1104796800000 | 2192.4699 |
1104883200000 | 2176.54 |
1104969600000 | 2196.8 |
1105056000000 | 2205.44 |
1105315200000 | 2202.35 |
1105401600000 | 2178.33 |
1105488000000 | 2154.05 |
1105574400000 | 2157.71 |
1105660800000 | 2168.56 |
1105920000000 | 2176.94 |
1106006400000 | 2179.41 |
1106092800000 | 2177.05 |
1106179200000 | 2164.06 |
1106265600000 | 2161.62 |
1106524800000 | 2155.98 |
1106611200000 | 2172.53 |
1106697600000 | 2163.48 |
1106784000000 | 2164.06 |
1106870400000 | 2157.57 |
1107129600000 | 2184.17 |
1107216000000 | 2196.65 |
1107302400000 | 2206.53 |
1107388800000 | 2199.4 |
1107475200000 | 2227.43 |
1107734400000 | 2240.03 |
1107820800000 | 2242.28 |
1107907200000 | 2233.54 |
1107993600000 | 2226.39 |
1108080000000 | 2249.43 |
1108339200000 | 2248.16 |
1108425600000 | 2254.78 |
1108512000000 | 2239.9899 |
1108598400000 | 2242.11 |
1108684800000 | 2238.4 |
1108944000000 | 2235.7 |
1109030400000 | 2219.7399 |
1109116800000 | 2211.56 |
1109203200000 | 2210.02 |
1109289600000 | 2232.1 |
1109548800000 | 2233.65 |
1109635200000 | 2248.78 |
1109721600000 | 2253.73 |
1109808000000 | 2243.8 |
1109894400000 | 2266.32 |
1110153600000 | 2268.67 |
1110240000000 | 2253.6 |
1110326400000 | 2242.84 |
1110412800000 | 2224.29 |
1110499200000 | 2234.55 |
1110758400000 | 2236.5 |
1110844800000 | 2246.56 |
1110931200000 | 2209.19 |
1111017600000 | 2211.63 |
1111104000000 | 2217.26 |
1111363200000 | 2202.36 |
1111449600000 | 2213.46 |
1111536000000 | 2210.38 |
1111622400000 | 2223.35 |
1111708800000 | 2223.35 |
1111968000000 | 2223.35 |
1112054400000 | 2226.16 |
1112140800000 | 2225.2399 |
1112227200000 | 2227.7 |
1112313600000 | 2242.26 |
1112572800000 | 2225.4699 |
1112659200000 | 2236.14 |
1112745600000 | 2245.87 |
1112832000000 | 2251.21 |
1112918400000 | 2258.81 |
1113177600000 | 2255.96 |
1113264000000 | 2243.71 |
1113350400000 | 2260.32 |
1113436800000 | 2258.09 |
1113523200000 | 2212.36 |
1113782400000 | 2156.71 |
1113868800000 | 2160.19 |
1113955200000 | 2149.7399 |
1114041600000 | 2155.29 |
1114128000000 | 2169.07 |
1114387200000 | 2179.9899 |
1114473600000 | 2171.85 |
1114560000000 | 2147.43 |
1114646400000 | 2141.04 |
1114732800000 | 2143.55 |
1114992000000 | 2163.9699 |
1115078400000 | 2174.43 |
1115164800000 | 2183.4 |
1115251200000 | 2200.67 |
1115337600000 | 2206.66 |
1115596800000 | 2199.96 |
1115683200000 | 2182.11 |
1115769600000 | 2179.86 |
1115856000000 | 2190.94 |
1115942400000 | 2194.44 |
1116201600000 | 2188.3 |
1116288000000 | 2183.13 |
1116374400000 | 2219.36 |
1116460800000 | 2237.48 |
1116547200000 | 2238.58 |
1116806400000 | 2260.07 |
1116892800000 | 2255.73 |
1116979200000 | 2252.57 |
1117065600000 | 2276.23 |
1117152000000 | 2280.98 |
1117411200000 | 2299.07 |
1117497600000 | 2290.23 |
1117584000000 | 2320.88 |
1117670400000 | 2322.32 |
1117756800000 | 2313.3 |
1118016000000 | 2306.42 |
1118102400000 | 2340.06 |
1118188800000 | 2334.5 |
1118275200000 | 2338.18 |
1118361600000 | 2352.2199 |
1118620800000 | 2362.21 |
1118707200000 | 2357.93 |
1118793600000 | 2338.83 |
1118880000000 | 2355.7399 |
1118966400000 | 2368.38 |
1119225600000 | 2360.33 |
1119312000000 | 2370.46 |
1119398400000 | 2375.2399 |
1119484800000 | 2380.51 |
1119571200000 | 2352.6 |
1119830400000 | 2329.9699 |
1119916800000 | 2347.87 |
1120003200000 | 2361.9 |
1120089600000 | 2363.02 |
1120176000000 | 2377.75 |
1120435200000 | 2382.43 |
1120521600000 | 2372.91 |
1120608000000 | 2380.4899 |
1120694400000 | 2339.91 |
1120780800000 | 2375.52 |
1121040000000 | 2407.9 |
1121126400000 | 2402.92 |
1121212800000 | 2415.98 |
1121299200000 | 2425.01 |
1121385600000 | 2432.32 |
1121644800000 | 2434.6 |
1121731200000 | 2459.19 |
1121817600000 | 2466.29 |
1121904000000 | 2486.89 |
1121990400000 | 2489.71 |
1122249600000 | 2492.23 |
1122336000000 | 2493.66 |
1122422400000 | 2500.82 |
1122508800000 | 2519.83 |
1122595200000 | 2513.69 |
1122854400000 | 2519.14 |
1122940800000 | 2538.85 |
1123027200000 | 2535.27 |
1123113600000 | 2513.78 |
1123200000000 | 2490.9 |
1123459200000 | 2497.6 |
1123545600000 | 2530.91 |
1123632000000 | 2570.12 |
1123718400000 | 2550.85 |
1123804800000 | 2542.26 |
1124064000000 | 2534.93 |
1124150400000 | 2518.46 |
1124236800000 | 2510.2 |
1124323200000 | 2499.73 |
1124409600000 | 2536.91 |
1124668800000 | 2545.1 |
1124755200000 | 2532.12 |
1124841600000 | 2531.18 |
1124928000000 | 2502.43 |
1125014400000 | 2471.38 |
1125273600000 | 2482.3 |
1125360000000 | 2473.4899 |
1125446400000 | 2493.19 |
1125532800000 | 2502.32 |
1125619200000 | 2499.51 |
1125878400000 | 2533.11 |
1125964800000 | 2562.23 |
1126051200000 | 2572.57 |
1126137600000 | 2575.11 |
1126224000000 | 2582.84 |
1126483200000 | 2576 |
1126569600000 | 2533.35 |
1126656000000 | 2537.28 |
1126742400000 | 2534.95 |
1126828800000 | 2572.09 |
1127088000000 | 2545.71 |
1127174400000 | 2564.5 |
1127260800000 | 2522.35 |
1127347200000 | 2508.94 |
1127433600000 | 2526.23 |
1127692800000 | 2582.88 |
1127779200000 | 2566.58 |
1127865600000 | 2606.31 |
1127952000000 | 2594.25 |
1128038400000 | 2606.55 |
1128297600000 | 2624.9699 |
1128384000000 | 2652.54 |
1128470400000 | 2618.13 |
1128556800000 | 2588.34 |
1128643200000 | 2583.37 |
1128902400000 | 2591.3 |
1128988800000 | 2597.2199 |
1129075200000 | 2569.94 |
1129161600000 | 2547.39 |
1129248000000 | 2558.76 |
1129507200000 | 2561.19 |
1129593600000 | 2547.06 |
1129680000000 | 2492.67 |
1129766400000 | 2502.17 |
1129852800000 | 2487.12 |
1130112000000 | 2521.07 |
1130198400000 | 2507.5 |
1130284800000 | 2521.77 |
1130371200000 | 2473.9699 |
1130457600000 | 2481.76 |
1130716800000 | 2537.11 |
1130803200000 | 2535.19 |
1130889600000 | 2551.26 |
1130976000000 | 2581.14 |
1131062400000 | 2573.31 |
1131321600000 | 2588.12 |
1131408000000 | 2581.4699 |
1131494400000 | 2580.9 |
1131580800000 | 2583.03 |
1131667200000 | 2619.14 |
1131926400000 | 2620.9899 |
1132012800000 | 2627.98 |
1132099200000 | 2613.64 |
1132185600000 | 2624 |
1132272000000 | 2636.38 |
1132531200000 | 2657.93 |
1132617600000 | 2660.28 |
1132704000000 | 2670.54 |
1132790400000 | 2666.7199 |
1132876800000 | 2670.31 |
1133136000000 | 2660.42 |
1133222400000 | 2671.26 |
1133308800000 | 2669.28 |
1133395200000 | 2704.17 |
1133481600000 | 2725.08 |
1133740800000 | 2707.53 |
1133827200000 | 2721.46 |
1133913600000 | 2706.03 |
1134000000000 | 2714.5 |
1134086400000 | 2713.1 |
1134345600000 | 2721.8 |
1134432000000 | 2725.08 |
1134518400000 | 2714.43 |
1134604800000 | 2718.4899 |
1134691200000 | 2745.69 |
1134950400000 | 2746.27 |
1135036800000 | 2750.42 |
1135123200000 | 2768.31 |
1135209600000 | 2769.61 |
1135296000000 | 2780.08 |
1135555200000 | 2780.08 |
1135641600000 | 2792.43 |
1135728000000 | 2791.96 |
1135814400000 | 2798.21 |
1135900800000 | 2775.06 |
1136160000000 | 2797 |
1136246400000 | 2806.1 |
1136332800000 | 2837.6 |
1136419200000 | 2833.2399 |
1136505600000 | 2844.45 |
1136764800000 | 2845.67 |
1136851200000 | 2825.4899 |
1136937600000 | 2844.2199 |
1137024000000 | 2853.55 |
1137110400000 | 2826.84 |
1137369600000 | 2843.39 |
1137456000000 | 2818.14 |
1137542400000 | 2786.84 |
1137628800000 | 2807.12 |
1137715200000 | 2768.52 |
1137974400000 | 2766.34 |
1138060800000 | 2761.46 |
1138147200000 | 2810.58 |
1138233600000 | 2870.17 |
1138320000000 | 2920.04 |
1138579200000 | 2926.44 |
1138665600000 | 2930.2 |
1138752000000 | 2962.2399 |
1138838400000 | 2925.36 |
1138924800000 | 2929.33 |
1139184000000 | 2934.06 |
1139270400000 | 2935.94 |
1139356800000 | 2931.14 |
1139443200000 | 2969.67 |
1139529600000 | 2951.2 |
1139788800000 | 2976.58 |
1139875200000 | 2978.21 |
1139961600000 | 2979.77 |
1140048000000 | 2992.18 |
1140134400000 | 2997.52 |
1140393600000 | 2998.69 |
1140480000000 | 3002.64 |
1140566400000 | 3032.19 |
1140652800000 | 3031.13 |
1140739200000 | 3040.41 |
1140998400000 | 3065.07 |
1141084800000 | 3006.33 |
1141171200000 | 3040.11 |
1141257600000 | 2999.77 |
1141344000000 | 2972.5 |
1141603200000 | 2989.33 |
1141689600000 | 2978.26 |
1141776000000 | 2941.6 |
1141862400000 | 2972.61 |
1141948800000 | 3007.96 |
1142208000000 | 3035.46 |
1142294400000 | 3041.4 |
1142380800000 | 3056.32 |
1142467200000 | 3057.63 |
1142553600000 | 3053.98 |
1142812800000 | 3064.8 |
1142899200000 | 3070.14 |
1142985600000 | 3078.27 |
1143072000000 | 3085.95 |
1143158400000 | 3098.96 |
1143417600000 | 3070.11 |
1143504000000 | 3057.56 |
1143590400000 | 3067.39 |
1143676800000 | 3101.75 |
1143763200000 | 3095.6 |
1144022400000 | 3120.75 |
1144108800000 | 3115.64 |
1144195200000 | 3123.4899 |
1144281600000 | 3125.08 |
1144368000000 | 3087.53 |
1144627200000 | 3110.2199 |
1144713600000 | 3065.16 |
1144800000000 | 3057.62 |
1144886400000 | 3067.67 |
1144972800000 | 3067.67 |
1145232000000 | 3067.67 |
1145318400000 | 3060.93 |
1145404800000 | 3106.94 |
1145491200000 | 3140.76 |
1145577600000 | 3158.52 |
1145836800000 | 3149.7199 |
1145923200000 | 3150.95 |
1146009600000 | 3164.36 |
1146096000000 | 3143.54 |
1146182400000 | 3117.43 |
1146441600000 | 3117.43 |
1146528000000 | 3140.65 |
1146614400000 | 3103.13 |
1146700800000 | 3135.84 |
1146787200000 | 3175.9699 |
1147046400000 | 3188.56 |
1147132800000 | 3195.12 |
1147219200000 | 3183.38 |
1147305600000 | 3153.07 |
1147392000000 | 3079.57 |
1147651200000 | 3039.83 |
1147737600000 | 3033.77 |
1147824000000 | 2935.08 |
1147910400000 | 2931.58 |
1147996800000 | 2934.62 |
1148256000000 | 2855.58 |
1148342400000 | 2927.55 |
1148428800000 | 2880.7199 |
1148515200000 | 2940.79 |
1148601600000 | 2990.53 |
1148860800000 | 2977.07 |
1148947200000 | 2906.7399 |
1149033600000 | 2942.04 |
1149120000000 | 2950.58 |
1149206400000 | 2946.26 |
1149465600000 | 2911.96 |
1149552000000 | 2844.34 |
1149638400000 | 2862.12 |
1149724800000 | 2775.69 |
1149811200000 | 2818.6 |
1150070400000 | 2780.45 |
1150156800000 | 2720.7399 |
1150243200000 | 2719.87 |
1150329600000 | 2789.01 |
1150416000000 | 2764.45 |
1150675200000 | 2797.2199 |
1150761600000 | 2825.2399 |
1150848000000 | 2829.62 |
1150934400000 | 2847.01 |
1151020800000 | 2846.15 |
1151280000000 | 2840.87 |
1151366400000 | 2812.25 |
1151452800000 | 2807.17 |
1151539200000 | 2871.85 |
1151625600000 | 2925.66 |
1151884800000 | 2944.32 |
1151971200000 | 2952.93 |
1152057600000 | 2897.46 |
1152144000000 | 2932.71 |
1152230400000 | 2923.08 |
1152489600000 | 2934.75 |
1152576000000 | 2890.44 |
1152662400000 | 2901.18 |
1152748800000 | 2843.33 |
1152835200000 | 2787.4899 |
1153094400000 | 2779.79 |
1153180800000 | 2770.05 |
1153267200000 | 2844.76 |
1153353600000 | 2850.11 |
1153440000000 | 2800.8 |
1153699200000 | 2864.3 |
1153785600000 | 2862.07 |
1153872000000 | 2869.7 |
1153958400000 | 2908.28 |
1154044800000 | 2929.19 |
1154304000000 | 2920.55 |
1154390400000 | 2883.7199 |
1154476800000 | 2925.61 |
1154563200000 | 2904.79 |
1154649600000 | 2946.4899 |
1154908800000 | 2899.23 |
1154995200000 | 2912.66 |
1155081600000 | 2933.93 |
1155168000000 | 2897.09 |
1155254400000 | 2897.03 |
1155513600000 | 2927.94 |
1155600000000 | 2969.2399 |
1155686400000 | 2991.75 |
1155772800000 | 3003.39 |
1155859200000 | 2996.29 |
1156118400000 | 2983.39 |
1156204800000 | 2993.81 |
1156291200000 | 2972.5 |
1156377600000 | 2988.88 |
1156464000000 | 2988.27 |
1156723200000 | 3008.88 |
1156809600000 | 3006.12 |
1156896000000 | 3018.6 |
1156982400000 | 3014.63 |
1157068800000 | 3024.68 |
1157328000000 | 3042.39 |
1157414400000 | 3028.69 |
1157500800000 | 2995.25 |
1157587200000 | 2971.61 |
1157673600000 | 2983.92 |
1157932800000 | 2982.8 |
1158019200000 | 3021.2 |
1158105600000 | 3038.65 |
1158192000000 | 3040.68 |
1158278400000 | 3054.48 |
1158537600000 | 3050.76 |
1158624000000 | 3023.6 |
1158710400000 | 3062.88 |
1158796800000 | 3065.5 |
1158883200000 | 3025.82 |
1159142400000 | 3036.36 |
1159228800000 | 3068.36 |
1159315200000 | 3082.98 |
1159401600000 | 3085.54 |
1159488000000 | 3094.93 |
1159747200000 | 3092.36 |
1159833600000 | 3086.33 |
1159920000000 | 3112.34 |
1160006400000 | 3127.1 |
1160092800000 | 3128.71 |
1160352000000 | 3129.6 |
1160438400000 | 3148.4699 |
1160524800000 | 3149.82 |
1160611200000 | 3171.11 |
1160697600000 | 3175.55 |
1160956800000 | 3182.17 |
1161043200000 | 3143.02 |
1161129600000 | 3177.26 |
1161216000000 | 3175.3 |
1161302400000 | 3188.06 |
1161561600000 | 3207.7399 |
1161648000000 | 3211.23 |
1161734400000 | 3220.46 |
1161820800000 | 3229.4699 |
1161907200000 | 3216.94 |
1162166400000 | 3210.84 |
1162252800000 | 3218.65 |
1162339200000 | 3229.9899 |
1162425600000 | 3197.81 |
1162512000000 | 3206.69 |
1162771200000 | 3251.43 |
1162857600000 | 3267.57 |
1162944000000 | 3262.28 |
1163030400000 | 3265.57 |
1163116800000 | 3266.03 |
1163376000000 | 3286.26 |
1163462400000 | 3282.07 |
1163548800000 | 3303.03 |
1163635200000 | 3309.41 |
1163721600000 | 3294.4 |
1163980800000 | 3309.12 |
1164067200000 | 3315.4899 |
1164153600000 | 3326.41 |
1164240000000 | 3324.07 |
1164326400000 | 3293.06 |
1164585600000 | 3234.6 |
1164672000000 | 3223.77 |
1164758400000 | 3269.77 |
1164844800000 | 3243.03 |
1164931200000 | 3213.35 |
1165190400000 | 3239.02 |
1165276800000 | 3274.5 |
1165363200000 | 3276.01 |
1165449600000 | 3298.6 |
1165536000000 | 3306.46 |
1165795200000 | 3329.13 |
1165881600000 | 3332.36 |
1165968000000 | 3355.85 |
1166054400000 | 3372.88 |
1166140800000 | 3393.6 |
1166400000000 | 3398.84 |
1166486400000 | 3373.33 |
1166572800000 | 3392.99 |
1166659200000 | 3388.2 |
1166745600000 | 3354.59 |
1167004800000 | 3354.59 |
1167091200000 | 3354.59 |
1167177600000 | 3406.17 |
1167264000000 | 3408.91 |
1167350400000 | 3403.6 |
1167609600000 | 3403.6 |
1167696000000 | 3447.32 |
1167782400000 | 3454.33 |
1167868800000 | 3443.07 |
1167955200000 | 3402.82 |
1168214400000 | 3408.81 |
1168300800000 | 3414.12 |
1168387200000 | 3387.76 |
1168473600000 | 3449.26 |
1168560000000 | 3458.65 |
1168819200000 | 3475.19 |
1168905600000 | 3467.9 |
1168992000000 | 3460.31 |
1169078400000 | 3455.26 |
1169164800000 | 3484.87 |
1169424000000 | 3458.35 |
1169510400000 | 3453.68 |
1169596800000 | 3490.52 |
1169683200000 | 3477 |
1169769600000 | 3460.71 |
1170028800000 | 3480.02 |
1170115200000 | 3510.27 |
1170201600000 | 3512.21 |
1170288000000 | 3546.45 |
1170374400000 | 3563.31 |
1170633600000 | 3559.95 |
1170720000000 | 3561.63 |
1170806400000 | 3582.42 |
1170892800000 | 3562.45 |
1170979200000 | 3580.01 |
1171238400000 | 3554.41 |
1171324800000 | 3573.93 |
1171411200000 | 3609.88 |
1171497600000 | 3608.08 |
1171584000000 | 3605.2 |
1171843200000 | 3623.51 |
1171929600000 | 3621.54 |
1172016000000 | 3600.96 |
1172102400000 | 3616.12 |
1172188800000 | 3627.13 |
1172448000000 | 3645.09 |
1172534400000 | 3525.86 |
1172620800000 | 3474.08 |
1172707200000 | 3434.5 |
1172793600000 | 3416.63 |
1173052800000 | 3377.59 |
1173139200000 | 3410.36 |
1173225600000 | 3427.08 |
1173312000000 | 3479.66 |
1173398400000 | 3478.58 |
1173657600000 | 3479.33 |
1173744000000 | 3433.72 |
1173830400000 | 3340.69 |
1173916800000 | 3412.24 |
1174003200000 | 3412.93 |
1174262400000 | 3462.52 |
1174348800000 | 3479.95 |
1174435200000 | 3485.98 |
1174521600000 | 3558.5 |
1174608000000 | 3578.59 |
1174867200000 | 3544.18 |
1174953600000 | 3557.09 |
1175040000000 | 3533.99 |
1175126400000 | 3579.33 |
1175212800000 | 3590.31 |
1175472000000 | 3601.48 |
1175558400000 | 3656.96 |
1175644800000 | 3672.09 |
1175731200000 | 3685.28 |
1176163200000 | 3722.87 |
1176249600000 | 3714.15 |
1176336000000 | 3706.45 |
1176422400000 | 3740.93 |
1176681600000 | 3803.95 |
1176768000000 | 3807.85 |
1176854400000 | 3773.72 |
1176940800000 | 3752.34 |
1177027200000 | 3802.91 |
1177286400000 | 3801.56 |
1177372800000 | 3766.29 |
1177459200000 | 3803.48 |
1177545600000 | 3825.95 |
1177632000000 | 3820.29 |
1177891200000 | 3834.9 |
1178064000000 | 3857.66 |
1178150400000 | 3860.59 |
1178236800000 | 3883.58 |
1178496000000 | 3889.19 |
1178582400000 | 3844.5 |
1178668800000 | 3862.17 |
1178755200000 | 3833.17 |
1178841600000 | 3863.55 |
1179100800000 | 3855.41 |
1179187200000 | 3876.37 |
1179273600000 | 3866.22 |
1179360000000 | 3877.4 |
1179446400000 | 3929.6 |
1179705600000 | 3934.17 |
1179792000000 | 3954.01 |
1179878400000 | 3990.53 |
1179964800000 | 3968.81 |
1180051200000 | 3986.95 |
1180396800000 | 4009.45 |
1180483200000 | 3998.62 |
1180569600000 | 4061.16 |
1180656000000 | 4113.02 |
1180915200000 | 4106.03 |
1181001600000 | 4081.39 |
1181088000000 | 3981.42 |
1181174400000 | 3922.75 |
1181260800000 | 3910.59 |
1181520000000 | 3973.52 |
1181606400000 | 3953.83 |
1181692800000 | 3955.69 |
1181779200000 | 4041.03 |
1181865600000 | 4129.05 |
1182124800000 | 4131.51 |
1182211200000 | 4129.64 |
1182297600000 | 4157.67 |
1182384000000 | 4092.22 |
1182470400000 | 4087.18 |
1182729600000 | 4075.58 |
1182816000000 | 4040.51 |
1182902400000 | 4009.7 |
1182988800000 | 4074.04 |
1183075200000 | 4115.4399 |
1183334400000 | 4098.35 |
1183420800000 | 4145.81 |
1183507200000 | 4160.76 |
1183593600000 | 4119.68 |
1183680000000 | 4150.82 |
1183939200000 | 4168.07 |
1184025600000 | 4111.82 |
1184112000000 | 4077.14 |
1184198400000 | 4155.37 |
1184284800000 | 4172.82 |
1184544000000 | 4177.62 |
1184630400000 | 4143.1899 |
1184716800000 | 4071.26 |
1184803200000 | 4121.27 |
1184889600000 | 4062.28 |
1185148800000 | 4096.18 |
1185235200000 | 4025.71 |
1185321600000 | 3966.94 |
1185408000000 | 3868.74 |
1185494400000 | 3843.78 |
1185753600000 | 3845.55 |
1185840000000 | 3913.09 |
1185926400000 | 3856.14 |
1186012800000 | 3883.1 |
1186099200000 | 3833.27 |
1186358400000 | 3829.95 |
1186444800000 | 3861.02 |
1186531200000 | 3911.33 |
1186617600000 | 3832.13 |
1186704000000 | 3768.1 |
1186963200000 | 3836.57 |
1187049600000 | 3810.78 |
1187136000000 | 3811.65 |
1187222400000 | 3709.99 |
1187308800000 | 3759.24 |
1187568000000 | 3778.65 |
1187654400000 | 3790.33 |
1187740800000 | 3839.79 |
1187827200000 | 3849.19 |
1187913600000 | 3847.25 |
1188172800000 | 3838.67 |
1188259200000 | 3803.87 |
1188345600000 | 3809.9 |
1188432000000 | 3854.9 |
1188518400000 | 3916.37 |
1188777600000 | 3924.64 |
1188864000000 | 3963.28 |
1188950400000 | 3892.87 |
1189036800000 | 3909.51 |
1189123200000 | 3815.06 |
1189382400000 | 3779.48 |
1189468800000 | 3825.32 |
1189555200000 | 3833.74 |
1189641600000 | 3860.49 |
1189728000000 | 3839.55 |
1189987200000 | 3822.64 |
1190073600000 | 3874.34 |
1190160000000 | 3968.93 |
1190246400000 | 3958.63 |
1190332800000 | 3992.31 |
1190592000000 | 3992.46 |
1190678400000 | 3977.04 |
1190764800000 | 3997.43 |
1190851200000 | 4022.95 |
1190937600000 | 4024.24 |
1191196800000 | 4052.45 |
1191283200000 | 4071.78 |
1191369600000 | 4078.14 |
1191456000000 | 4072.4 |
1191542400000 | 4103.07 |
1191801600000 | 4090.26 |
1191888000000 | 4093.82 |
1191974400000 | 4097.74 |
1192060800000 | 4123.59 |
1192147200000 | 4127.08 |
1192406400000 | 4093.05 |
1192492800000 | 4081.56 |
1192579200000 | 4098.66 |
1192665600000 | 4062.72 |
1192752000000 | 4041.83 |
1193011200000 | 3992.67 |
1193097600000 | 4026.5 |
1193184000000 | 4015.07 |
1193270400000 | 4070.58 |
1193356800000 | 4076.43 |
1193616000000 | 4106.78 |
1193702400000 | 4087.66 |
1193788800000 | 4113.78 |
1193875200000 | 4046.29 |
1193961600000 | 4029.38 |
1194220800000 | 4003.6 |
1194307200000 | 4020.29 |
1194393600000 | 4006.13 |
1194480000000 | 4013.31 |
1194566400000 | 4001.38 |
1194825600000 | 3995.39 |
1194912000000 | 3972.82 |
1194998400000 | 3983.16 |
1195084800000 | 3919.68 |
1195171200000 | 3887.44 |
1195430400000 | 3821.76 |
1195516800000 | 3880.71 |
1195603200000 | 3812.34 |
1195689600000 | 3832.62 |
1195776000000 | 3862.56 |
1196035200000 | 3844.77 |
1196121600000 | 3831.97 |
1196208000000 | 3933.59 |
1196294400000 | 3959.19 |
1196380800000 | 4014.6 |
1196640000000 | 3996.19 |
1196726400000 | 3976.42 |
1196812800000 | 4049.29 |
1196899200000 | 4045.02 |
1196985600000 | 4074.9 |
1197244800000 | 4097.56 |
1197331200000 | 4086.73 |
1197417600000 | 4116.61 |
1197504000000 | 4035.98 |
1197590400000 | 4048.28 |
1197849600000 | 3980.53 |
1197936000000 | 3993.75 |
1198022400000 | 3985.73 |
1198108800000 | 4002.74 |
1198195200000 | 4069.1 |
1198713600000 | 4087.37 |
1198800000000 | 4103.12 |
1199232000000 | 4043.94 |
1199318400000 | 4019.82 |
1199404800000 | 3963.89 |
1199664000000 | 3951.64 |
1199750400000 | 3971.99 |
1199836800000 | 3925.24 |
1199923200000 | 3884.15 |
1200009600000 | 3887.08 |
1200268800000 | 3901.26 |
1200355200000 | 3814.18 |
1200441600000 | 3760.65 |
1200528000000 | 3732.77 |
1200614400000 | 3685.59 |
1200873600000 | 3422.59 |
1200960000000 | 3429.21 |
1201046400000 | 3272.56 |
1201132800000 | 3462.31 |
1201219200000 | 3470.25 |
1201478400000 | 3463.17 |
1201564800000 | 3511.7 |
1201651200000 | 3500.02 |
1201737600000 | 3488.72 |
1201824000000 | 3557.88 |
1202083200000 | 3578.67 |
1202169600000 | 3452.04 |
1202256000000 | 3492.59 |
1202342400000 | 3429.21 |
1202428800000 | 3447.01 |
1202688000000 | 3433.04 |
1202774400000 | 3555.27 |
1202860800000 | 3564.39 |
1202947200000 | 3561.26 |
1203033600000 | 3494.61 |
1203292800000 | 3563.5 |
1203379200000 | 3582.71 |
1203465600000 | 3531.64 |
1203552000000 | 3538.36 |
1203638400000 | 3492.5 |
1203897600000 | 3533.94 |
1203984000000 | 3586.53 |
1204070400000 | 3588.44 |
1204156800000 | 3517.15 |
1204243200000 | 3458.23 |
1204502400000 | 3427.24 |
1204588800000 | 3356.17 |
1204675200000 | 3427.69 |
1204761600000 | 3382.84 |
1204848000000 | 3338.65 |
1205107200000 | 3295.91 |
1205193600000 | 3338.86 |
1205280000000 | 3376.85 |
1205366400000 | 3324.43 |
1205452800000 | 3302.87 |
1205712000000 | 3154.01 |
1205798400000 | 3260.8 |
1205884800000 | 3238.1 |
1205971200000 | 3215.28 |
1206403200000 | 3323.23 |
1206489600000 | 3309.19 |
1206576000000 | 3360.37 |
1206662400000 | 3350.93 |
1206921600000 | 3341.45 |
1207008000000 | 3436.61 |
1207094400000 | 3460.95 |
1207180800000 | 3442.95 |
1207267200000 | 3459.51 |
1207526400000 | 3488.4 |
1207612800000 | 3457.06 |
1207699200000 | 3431.6 |
1207785600000 | 3423.01 |
1207872000000 | 3375.58 |
1208131200000 | 3353.08 |
1208217600000 | 3371.33 |
1208304000000 | 3434.05 |
1208390400000 | 3420.49 |
1208476800000 | 3501.97 |
1208736000000 | 3474.59 |
1208822400000 | 3449.78 |
1208908800000 | 3486.58 |
1208995200000 | 3495.36 |
1209081600000 | 3531.72 |
1209340800000 | 3549.89 |
1209427200000 | 3524.75 |
1209513600000 | 3559.16 |
1209686400000 | 3609.32 |
1209945600000 | 3611.94 |
1210032000000 | 3592.67 |
1210118400000 | 3625.68 |
1210204800000 | 3624.96 |
1210291200000 | 3589.26 |
1210550400000 | 3606.74 |
1210636800000 | 3619.71 |
1210723200000 | 3640.47 |
1210809600000 | 3641.86 |
1210896000000 | 3676.17 |
1211155200000 | 3717.9 |
1211241600000 | 3654.34 |
1211328000000 | 3619.69 |
1211414400000 | 3637.86 |
1211500800000 | 3568.28 |
1211760000000 | 3568.53 |
1211846400000 | 3568.52 |
1211932800000 | 3605.9 |
1212019200000 | 3616.39 |
1212105600000 | 3641.95 |
1212364800000 | 3601.41 |
1212451200000 | 3614.01 |
1212537600000 | 3589.84 |
1212624000000 | 3581.65 |
1212710400000 | 3513.48 |
1212969600000 | 3513.47 |
1213056000000 | 3488.39 |
1213142400000 | 3430.26 |
1213228800000 | 3461.44 |
1213315200000 | 3485.61 |
1213574400000 | 3473.77 |
1213660800000 | 3509.15 |
1213747200000 | 3468.24 |
1213833600000 | 3465.61 |
1213920000000 | 3400.88 |
1214179200000 | 3399.35 |
1214265600000 | 3369.54 |
1214352000000 | 3410.4 |
1214438400000 | 3330.75 |
1214524800000 | 3309.73 |
1214784000000 | 3307.19 |
1214870400000 | 3249.51 |
1214956800000 | 3232.15 |
1215043200000 | 3249.37 |
1215129600000 | 3212.9 |
1215388800000 | 3275.42 |
1215475200000 | 3224.91 |
1215561600000 | 3271.75 |
1215648000000 | 3230.73 |
1215734400000 | 3151.78 |
1215993600000 | 3175.16 |
1216080000000 | 3110.18 |
1216166400000 | 3146.3 |
1216252800000 | 3209.1 |
1216339200000 | 3252.59 |
1216598400000 | 3277.53 |
1216684800000 | 3282.41 |
1216771200000 | 3326.77 |
1216857600000 | 3270.77 |
1216944000000 | 3267.8 |
1217203200000 | 3224.77 |
1217289600000 | 3243.09 |
1217376000000 | 3282.11 |
1217462400000 | 3296.95 |
1217548800000 | 3252.69 |
1217808000000 | 3226.43 |
1217894400000 | 3303.54 |
1217980800000 | 3331.09 |
1218067200000 | 3324.27 |
1218153600000 | 3336.42 |
1218412800000 | 3359.35 |
1218499200000 | 3346.36 |
1218585600000 | 3270.26 |
1218672000000 | 3281.26 |
1218758400000 | 3286.12 |
1219017600000 | 3282.03 |
1219104000000 | 3210.01 |
1219190400000 | 3230.85 |
1219276800000 | 3192.84 |
1219363200000 | 3247.4699 |
1219622400000 | 3224.08 |
1219708800000 | 3247.03 |
1219795200000 | 3241.9899 |
1219881600000 | 3290.16 |
1219968000000 | 3296.39 |
1220227200000 | 3294.18 |
1220313600000 | 3339.66 |
1220400000000 | 3305.62 |
1220486400000 | 3209.19 |
1220572800000 | 3126.45 |
1220832000000 | 3197.5 |
1220918400000 | 3171.32 |
1221004800000 | 3156.61 |
1221091200000 | 3140.43 |
1221177600000 | 3175.9 |
1221436800000 | 3082.7199 |
1221523200000 | 3034.35 |
1221609600000 | 2978.41 |
1221696000000 | 2974.21 |
1221782400000 | 3137.55 |
1222041600000 | 3094.48 |
1222128000000 | 3067.85 |
1222214400000 | 3061.32 |
1222300800000 | 3118.14 |
1222387200000 | 3059.75 |
1222646400000 | 2921.94 |
1222732800000 | 2940.11 |
1222819200000 | 2927.27 |
1222905600000 | 2855.14 |
1222992000000 | 2914.56 |
1223251200000 | 2699.77 |
1223337600000 | 2663.85 |
1223424000000 | 2509.34 |
1223510400000 | 2452.92 |
1223596800000 | 2282 |
1223856000000 | 2545.48 |
1223942400000 | 2609.25 |
1224028800000 | 2439.88 |
1224115200000 | 2318.02 |
1224201600000 | 2395.06 |
1224460800000 | 2427.2199 |
1224547200000 | 2406.25 |
1224633600000 | 2298.13 |
1224720000000 | 2268.34 |
1224806400000 | 2157.95 |
1225065600000 | 2160.65 |
1225152000000 | 2350.57 |
1225238400000 | 2391.54 |
1225324800000 | 2428.03 |
1225411200000 | 2487.83 |
1225670400000 | 2510.87 |
1225756800000 | 2640.52 |
1225843200000 | 2580.34 |
1225929600000 | 2406.23 |
1226016000000 | 2464.85 |
1226275200000 | 2507.32 |
1226361600000 | 2380.48 |
1226448000000 | 2308.17 |
1226534400000 | 2322.54 |
1226620800000 | 2350.31 |
1226880000000 | 2276.12 |
1226966400000 | 2283.95 |
1227052800000 | 2170.5 |
1227139200000 | 2100 |
1227225600000 | 2059.64 |
1227484800000 | 2262.95 |
1227571200000 | 2264.26 |
1227657600000 | 2267.18 |
1227744000000 | 2323.73 |
1227830400000 | 2323.25 |
1228089600000 | 2188.34 |
1228176000000 | 2252.19 |
1228262400000 | 2269.42 |
1228348800000 | 2270.02 |
1228435200000 | 2177.73 |
1228694400000 | 2339.25 |
1228780800000 | 2367.28 |
1228867200000 | 2381.53 |
1228953600000 | 2359.5 |
1229040000000 | 2310.88 |
1229299200000 | 2308.13 |
1229385600000 | 2343.5 |
1229472000000 | 2334.77 |
1229558400000 | 2358.65 |
1229644800000 | 2328.9699 |
1229904000000 | 2304.3 |
1229990400000 | 2302.57 |
1230508800000 | 2344.06 |
1230595200000 | 2395.66 |
1230854400000 | 2475.63 |
1231113600000 | 2485.88 |
1231200000000 | 2504.34 |
1231286400000 | 2459.59 |
1231372800000 | 2425.55 |
1231459200000 | 2379.9699 |
1231718400000 | 2345.4899 |
1231804800000 | 2306.36 |
1231891200000 | 2200.34 |
1231977600000 | 2160.98 |
1232064000000 | 2175.48 |
1232323200000 | 2150.32 |
1232409600000 | 2113.58 |
1232496000000 | 2122.9 |
1232582400000 | 2101.89 |
1232668800000 | 2079.93 |
1232928000000 | 2152.65 |
1233014400000 | 2151.87 |
1233100800000 | 2249.34 |
1233187200000 | 2203.7 |
1233273600000 | 2165.77 |
1233532800000 | 2131.79 |
1233619200000 | 2180.7199 |
1233705600000 | 2237.87 |
1233792000000 | 2247.2199 |
1233878400000 | 2312.1 |
1234137600000 | 2325.2199 |
1234224000000 | 2245.39 |
1234310400000 | 2255.48 |
1234396800000 | 2198.01 |
1234483200000 | 2202.13 |
1234742400000 | 2180.79 |
1234828800000 | 2105.91 |
1234915200000 | 2098.35 |
1235001600000 | 2103.91 |
1235088000000 | 2005.04 |
1235347200000 | 1965.71 |
1235433600000 | 1944.38 |
1235520000000 | 1921.16 |
1235606400000 | 1968.51 |
1235692800000 | 1922.01 |
1235952000000 | 1854.02 |
1236038400000 | 1842.25 |
1236124800000 | 1940.14 |
1236211200000 | 1842.94 |
1236297600000 | 1825.29 |
1236556800000 | 1835.2 |
1236643200000 | 1930.3 |
1236729600000 | 1940.56 |
1236816000000 | 1959.55 |
1236902400000 | 1960.06 |
1237161600000 | 2005.66 |
1237248000000 | 1971.32 |
1237334400000 | 1978.44 |
1237420800000 | 1999.14 |
1237507200000 | 2011.51 |
1237766400000 | 2063.75 |
1237852800000 | 2068.98 |
1237939200000 | 2088.77 |
1238025600000 | 2106.57 |
1238112000000 | 2079.53 |
1238371200000 | 1977.13 |
1238457600000 | 2024.45 |
1238544000000 | 2049.5 |
1238630400000 | 2172.43 |
1238716800000 | 2174.63 |
1238976000000 | 2160.76 |
1239062400000 | 2143.48 |
1239148800000 | 2161.94 |
1239235200000 | 2230.64 |
1239667200000 | 2263.94 |
1239753600000 | 2262.67 |
1239840000000 | 2291.91 |
1239926400000 | 2329.45 |
1240185600000 | 2231.63 |
1240272000000 | 2239.88 |
1240358400000 | 2286.7 |
1240444800000 | 2262.45 |
1240531200000 | 2330.2199 |
1240790400000 | 2338.14 |
1240876800000 | 2294.39 |
1240963200000 | 2344.59 |
1241049600000 | 2380.1 |
1241395200000 | 2449.31 |
1241481600000 | 2428.8 |
1241568000000 | 2445.36 |
1241654400000 | 2408.02 |
1241740800000 | 2459.27 |
1242000000000 | 2428.66 |
1242086400000 | 2421.34 |
1242172800000 | 2354.8 |
1242259200000 | 2364.03 |
1242345600000 | 2367.9699 |
1242604800000 | 2425.21 |
1242691200000 | 2478.87 |
1242777600000 | 2519.52 |
1242864000000 | 2450.03 |
1242950400000 | 2458.48 |
1243209600000 | 2458.03 |
1243296000000 | 2487.12 |
1243382400000 | 2499.5 |
1243468800000 | 2464.05 |
1243555200000 | 2466.91 |
1243814400000 | 2551.2199 |
1243900800000 | 2569.87 |
1243987200000 | 2525.25 |
1244073600000 | 2528.7399 |
1244160000000 | 2535.26 |
1244419200000 | 2497.92 |
1244505600000 | 2493.7199 |
1244592000000 | 2522.02 |
1244678400000 | 2551.2199 |
1244764800000 | 2533.68 |
1245024000000 | 2446.07 |
1245110400000 | 2444.5 |
1245196800000 | 2396.29 |
1245283200000 | 2414.79 |
1245369600000 | 2418.35 |
1245628800000 | 2343.83 |
1245715200000 | 2350.91 |
1245801600000 | 2417.2 |
1245888000000 | 2399.76 |
1245974400000 | 2389.94 |
1246233600000 | 2443.36 |
1246320000000 | 2408.4 |
1246406400000 | 2456.21 |
1246492800000 | 2367.73 |
1246579200000 | 2360.32 |
1246838400000 | 2331.2399 |
1246924800000 | 2304.66 |
1247011200000 | 2291.79 |
1247097600000 | 2319.38 |
1247184000000 | 2292.27 |
1247443200000 | 2362.6 |
1247529600000 | 2391.37 |
1247616000000 | 2464.59 |
1247702400000 | 2479.08 |
1247788800000 | 2488.94 |
1248048000000 | 2516.07 |
1248134400000 | 2549.43 |
1248220800000 | 2559.65 |
1248307200000 | 2618.4699 |
1248393600000 | 2609.43 |
1248652800000 | 2619.27 |
1248739200000 | 2580.23 |
1248825600000 | 2625.96 |
1248912000000 | 2672.46 |
1248998400000 | 2660.26 |
1249257600000 | 2708.4699 |
1249344000000 | 2703.53 |
1249430400000 | 2674.94 |
1249516800000 | 2683.26 |
1249603200000 | 2725.5 |
1249862400000 | 2706.66 |
1249948800000 | 2644.2 |
1250035200000 | 2676.4899 |
1250121600000 | 2705.07 |
1250208000000 | 2666.37 |
1250467200000 | 2611.2399 |
1250553600000 | 2636.08 |
1250640000000 | 2626.73 |
1250726400000 | 2669.61 |
1250812800000 | 2743.31 |
1251072000000 | 2771.85 |
1251158400000 | 2789.67 |
1251244800000 | 2771.26 |
1251331200000 | 2745.75 |
1251417600000 | 2771.44 |
1251676800000 | 2743.27 |
1251763200000 | 2675.15 |
1251849600000 | 2668.94 |
1251936000000 | 2666.05 |
1252022400000 | 2708.67 |
1252281600000 | 2750.76 |
1252368000000 | 2762.05 |
1252454400000 | 2806.32 |
1252540800000 | 2819.17 |
1252627200000 | 2833.88 |
1252886400000 | 2828.42 |
1252972800000 | 2837.04 |
1253059200000 | 2873.31 |
1253145600000 | 2891.13 |
1253232000000 | 2879.81 |
1253491200000 | 2857.09 |
1253577600000 | 2879.61 |
1253664000000 | 2874.9699 |
1253750400000 | 2824.4 |
1253836800000 | 2810.7399 |
1254096000000 | 2889.17 |
1254182400000 | 2877.6 |
1254268800000 | 2861.8 |
1254355200000 | 2800.43 |
1254441600000 | 2752.58 |
1254700800000 | 2774.29 |
1254787200000 | 2850.67 |
1254873600000 | 2844.34 |
1254960000000 | 2883.58 |
1255046400000 | 2884.28 |
1255305600000 | 2920.37 |
1255392000000 | 2884.82 |
1255478400000 | 2952.86 |
1255564800000 | 2939.4899 |
1255651200000 | 2895.23 |
1255910400000 | 2947.63 |
1255996800000 | 2927.55 |
1256083200000 | 2935.56 |
1256169600000 | 2897.26 |
1256256000000 | 2888.7 |
1256515200000 | 2837.16 |
1256601600000 | 2828.44 |
1256688000000 | 2753.25 |
1256774400000 | 2801.75 |
1256860800000 | 2719.02 |
1257120000000 | 2726.67 |
1257206400000 | 2688.73 |
1257292800000 | 2740.92 |
1257379200000 | 2761.27 |
1257465600000 | 2766.9 |
1257724800000 | 2831.65 |
1257811200000 | 2826.63 |
1257897600000 | 2854.9699 |
1257984000000 | 2853.44 |
1258070400000 | 2863.65 |
1258329600000 | 2922.53 |
1258416000000 | 2907.51 |
1258502400000 | 2913.55 |
1258588800000 | 2866.85 |
1258675200000 | 2847.26 |
1258934400000 | 2918.3 |
1259020800000 | 2902.38 |
1259107200000 | 2918.9899 |
1259193600000 | 2823.33 |
1259280000000 | 2861.01 |
1259539200000 | 2831.25 |
1259625600000 | 2908.35 |
1259712000000 | 2910.7399 |
1259798400000 | 2905.31 |
1259884800000 | 2929.59 |
1260144000000 | 2916.07 |
1260230400000 | 2868.33 |
1260316800000 | 2847.2 |
1260403200000 | 2875.03 |
1260489600000 | 2898.21 |
1260748800000 | 2920.28 |
1260835200000 | 2924.86 |
1260921600000 | 2968.58 |
1261008000000 | 2941.12 |
1261094400000 | 2935.34 |
1261353600000 | 2981.38 |
1261440000000 | 2988.29 |
1261526400000 | 2993.1 |
1261958400000 | 3012.76 |
1262044800000 | 3019.45 |
1262131200000 | 2995.26 |
1262563200000 | 3043.35 |
1262649600000 | 3040.12 |
1262736000000 | 3043.79 |
1262822400000 | 3039.63 |
1262908800000 | 3050.55 |
1263168000000 | 3051.41 |
1263254400000 | 3001.91 |
1263340800000 | 3014.7 |
1263427200000 | 3030.81 |
1263513600000 | 2975.1 |
1263772800000 | 2995.17 |
1263859200000 | 3020.76 |
1263945600000 | 2959.25 |
1264032000000 | 2908.83 |
1264118400000 | 2880.48 |
1264377600000 | 2852.86 |
1264464000000 | 2869.7 |
1264550400000 | 2854.68 |
1264636800000 | 2807.13 |
1264723200000 | 2840.83 |
1264982400000 | 2864.13 |
1265068800000 | 2894.88 |
1265155200000 | 2876.66 |
1265241600000 | 2804.7199 |
1265328000000 | 2750.34 |
1265587200000 | 2772.15 |
1265673600000 | 2780.9899 |
1265760000000 | 2799.67 |
1265846400000 | 2785.29 |
1265932800000 | 2781.85 |
1266192000000 | 2787.56 |
1266278400000 | 2827.55 |
1266364800000 | 2859.37 |
1266451200000 | 2876.35 |
1266537600000 | 2894.54 |
1266796800000 | 2878.93 |
1266883200000 | 2837.28 |
1266969600000 | 2838.2 |
1267056000000 | 2793.45 |
1267142400000 | 2829.27 |
1267401600000 | 2886.83 |
1267488000000 | 2919.21 |
1267574400000 | 2940.8 |
1267660800000 | 2932.07 |
1267747200000 | 2973.21 |
1268006400000 | 2972.8 |
1268092800000 | 2976.57 |
1268179200000 | 3004.5 |
1268265600000 | 2999.3 |
1268352000000 | 3007.02 |
1268611200000 | 2985.16 |
1268697600000 | 3018.15 |
1268784000000 | 3044.93 |
1268870400000 | 3037.82 |
1268956800000 | 3023.3 |
1269216000000 | 3025.79 |
1269302400000 | 3041.4 |
1269388800000 | 3052.87 |
1269475200000 | 3099.28 |
1269561600000 | 3092.62 |
1269820800000 | 3109.38 |
1269907200000 | 3099.45 |
1269993600000 | 3105.38 |
1270080000000 | 3149.02 |
1270512000000 | 3160.88 |
1270598400000 | 3146.83 |
1270684800000 | 3119.42 |
1270771200000 | 3159.62 |
1271030400000 | 3159.38 |
1271116800000 | 3148.48 |
1271203200000 | 3175 |
1271289600000 | 3182.64 |
1271376000000 | 3128.5 |
1271635200000 | 3117.05 |
1271721600000 | 3170.57 |
1271808000000 | 3155.54 |
1271894400000 | 3121.4899 |
1271980800000 | 3169.07 |
1272240000000 | 3205.98 |
1272326400000 | 3116 |
1272412800000 | 3075.82 |
1272499200000 | 3111.04 |
1272585600000 | 3104.88 |
1272844800000 | 3121.86 |
1272931200000 | 3038.19 |
1273017600000 | 3009.01 |
1273104000000 | 2983.28 |
1273190400000 | 2886.06 |
1273449600000 | 3043.81 |
1273536000000 | 3052.11 |
1273622400000 | 3129.21 |
1273708800000 | 3161.61 |
1273795200000 | 3064.86 |
1274054400000 | 3064.13 |
1274140800000 | 3109.55 |
1274227200000 | 3022.18 |
1274313600000 | 2956.44 |
1274400000000 | 2939.9 |
1274659200000 | 2928.66 |
1274745600000 | 2852.17 |
1274832000000 | 2903.31 |
1274918400000 | 2995.88 |
1275004800000 | 3000.3 |
1275264000000 | 3011.68 |
1275350400000 | 3016.37 |
1275436800000 | 3017.17 |
1275523200000 | 3056.27 |
1275609600000 | 2996.89 |
1275868800000 | 2977.08 |
1275955200000 | 2955.34 |
1276041600000 | 3018.18 |
1276128000000 | 3060.28 |
1276214400000 | 3058.07 |
1276473600000 | 3099.83 |
1276560000000 | 3124.15 |
1276646400000 | 3129.09 |
1276732800000 | 3144.64 |
1276819200000 | 3142.1 |
1277078400000 | 3179.19 |
1277164800000 | 3165.6 |
1277251200000 | 3133.2199 |
1277337600000 | 3086.17 |
1277424000000 | 3063.27 |
1277683200000 | 3107.85 |
1277769600000 | 3003.12 |
1277856000000 | 3009.2199 |
1277942400000 | 2952.44 |
1278028800000 | 2943.2199 |
1278288000000 | 2935.56 |
1278374400000 | 3002.2399 |
1278460800000 | 3025.7199 |
1278547200000 | 3048.09 |
1278633600000 | 3064.02 |
1278892800000 | 3087.79 |
1278979200000 | 3128.82 |
1279065600000 | 3136.51 |
1279152000000 | 3105.09 |
1279238400000 | 3050.77 |
1279497600000 | 3035.2199 |
1279584000000 | 3012.64 |
1279670400000 | 3029.55 |
1279756800000 | 3107.23 |
1279843200000 | 3121.3 |
1280102400000 | 3138.25 |
1280188800000 | 3140.92 |
1280275200000 | 3124.92 |
1280361600000 | 3100.33 |
1280448000000 | 3104.23 |
1280707200000 | 3177.58 |
1280793600000 | 3184.2199 |
1280880000000 | 3195.16 |
1280966400000 | 3198.36 |
1281052800000 | 3162.13 |
1281312000000 | 3207.78 |
1281398400000 | 3172.45 |
1281484800000 | 3102.69 |
1281571200000 | 3091.98 |
1281657600000 | 3082.15 |
1281916800000 | 3082.75 |
1282003200000 | 3132.1 |
1282089600000 | 3123.08 |
1282176000000 | 3069.84 |
1282262400000 | 3032.36 |
1282521600000 | 3036.82 |
1282608000000 | 2995.9899 |
1282694400000 | 2975.7199 |
1282780800000 | 2985.19 |
1282867200000 | 3004.67 |
1283126400000 | 2988.29 |
1283212800000 | 2995.39 |
1283299200000 | 3076.31 |
1283385600000 | 3079.15 |
1283472000000 | 3103.88 |
1283731200000 | 3113.27 |
1283817600000 | 3094.16 |
1283904000000 | 3117 |
1283990400000 | 3147.96 |
1284076800000 | 3146.07 |
1284336000000 | 3169.36 |
1284422400000 | 3176.73 |
1284508800000 | 3168.94 |
1284595200000 | 3163.15 |
1284681600000 | 3146.86 |
1284940800000 | 3188.36 |
1285027200000 | 3181.15 |
1285113600000 | 3145.56 |
1285200000000 | 3132.46 |
1285286400000 | 3189.39 |
1285545600000 | 3179.7199 |
1285632000000 | 3179.32 |
1285718400000 | 3165.3 |
1285804800000 | 3157.07 |
1285891200000 | 3148.4699 |
1286150400000 | 3111.17 |
1286236800000 | 3151.17 |
1286323200000 | 3177.32 |
1286409600000 | 3178.85 |
1286496000000 | 3188.46 |
1286755200000 | 3199.58 |
1286841600000 | 3198.01 |
1286928000000 | 3264.37 |
1287014400000 | 3274.43 |
1287100800000 | 3290.92 |
1287360000000 | 3302.15 |
1287446400000 | 3287.95 |
1287532800000 | 3306.19 |
1287619200000 | 3348.19 |
1287705600000 | 3346.78 |
1287964800000 | 3364.03 |
1288051200000 | 3350.96 |
1288137600000 | 3327.55 |
1288224000000 | 3341.3 |
1288310400000 | 3345.7199 |
1288569600000 | 3348.82 |
1288656000000 | 3372.22 |
1288742400000 | 3354.54 |
1288828800000 | 3409.32 |
1288915200000 | 3417.38 |
1289174400000 | 3417.12 |
1289260800000 | 3435.68 |
1289347200000 | 3401.11 |
1289433600000 | 3399.03 |
1289520000000 | 3402.83 |
1289779200000 | 3429.94 |
1289865600000 | 3362.24 |
1289952000000 | 3381.64 |
1290038400000 | 3448.41 |
1290124800000 | 3453.18 |
1290384000000 | 3442.45 |
1290470400000 | 3381.78 |
1290556800000 | 3441.98 |
1290643200000 | 3471.99 |
1290729600000 | 3457.83 |
1290988800000 | 3382.54 |
1291075200000 | 3378.45 |
1291161600000 | 3467.85 |
1291248000000 | 3519.44 |
1291334400000 | 3516.15 |
1291593600000 | 3521.86 |
1291680000000 | 3547.03 |
1291766400000 | 3535.44 |
1291852800000 | 3526.67 |
1291939200000 | 3547.23 |
1292198400000 | 3561.28 |
1292284800000 | 3559.83 |
1292371200000 | 3556.59 |
1292457600000 | 3560.8 |
1292544000000 | 3540.69 |
1292803200000 | 3560.22 |
1292889600000 | 3590.55 |
1292976000000 | 3588.68 |
1293062400000 | 3585.99 |
1293408000000 | 3545.28 |
1293494400000 | 3546.3 |
1293580800000 | 3558.48 |
1293667200000 | 3522.35 |
1294012800000 | 3559.17 |
1294099200000 | 3551.71 |
1294185600000 | 3531.05 |
1294272000000 | 3551.07 |
1294358400000 | 3535.57 |
1294617600000 | 3487.77 |
1294704000000 | 3536.62 |
1294790400000 | 3600.91 |
1294876800000 | 3601.3 |
1294963200000 | 3600.87 |
1295222400000 | 3600.9 |
1295308800000 | 3634.4 |
1295395200000 | 3601.78 |
1295481600000 | 3567.43 |
1295568000000 | 3585.98 |
1295827200000 | 3587.31 |
1295913600000 | 3582.87 |
1296000000000 | 3622.11 |
1296086400000 | 3637.64 |
1296172800000 | 3611.37 |
1296432000000 | 3596.73 |
1296518400000 | 3649.45 |
1296604800000 | 3647.04 |
1296691200000 | 3652.69 |
1296777600000 | 3664.08 |
1297036800000 | 3701.68 |
1297123200000 | 3721.98 |
1297209600000 | 3720.19 |
1297296000000 | 3726.44 |
1297382400000 | 3743.34 |
1297641600000 | 3758.1 |
1297728000000 | 3758.74 |
1297814400000 | 3766.29 |
1297900800000 | 3760.52 |
1297987200000 | 3770.14 |
1298246400000 | 3715.56 |
1298332800000 | 3711.98 |
1298419200000 | 3647.67 |
1298505600000 | 3616.28 |
1298592000000 | 3648.77 |
1298851200000 | 3693.24 |
1298937600000 | 3671.74 |
1299024000000 | 3648.09 |
1299110400000 | 3668.4 |
1299196800000 | 3645.24 |
1299456000000 | 3638.41 |
1299542400000 | 3642.28 |
1299628800000 | 3629.62 |
1299715200000 | 3591.98 |
1299801600000 | 3549.68 |
1300060800000 | 3494.17 |
1300147200000 | 3389.02 |
1300233600000 | 3326.01 |
1300320000000 | 3398.72 |
1300406400000 | 3405.92 |
1300665600000 | 3482.35 |
1300752000000 | 3463.05 |
1300838400000 | 3474.64 |
1300924800000 | 3538.75 |
1301011200000 | 3546.53 |
1301270400000 | 3545.29 |
1301356800000 | 3543.63 |
1301443200000 | 3603.47 |
1301529600000 | 3596.44 |
1301616000000 | 3665.6 |
1301875200000 | 3666.37 |
1301961600000 | 3665.64 |
1302048000000 | 3683.79 |
1302134400000 | 3662.93 |
1302220800000 | 3680.89 |
1302480000000 | 3671.43 |
1302566400000 | 3618.12 |
1302652800000 | 3653.69 |
1302739200000 | 3637.69 |
1302825600000 | 3654.81 |
1303084800000 | 3578.15 |
1303171200000 | 3586.35 |
1303257600000 | 3688.91 |
1303344000000 | 3711.74 |
1303776000000 | 3743.16 |
1303862400000 | 3766.67 |
1303948800000 | 3798.83 |
1304035200000 | 3818.08 |
1304294400000 | 3825.59 |
1304380800000 | 3810.75 |
1304467200000 | 3747.4 |
1304553600000 | 3746.9 |
1304640000000 | 3804.61 |
1304899200000 | 3769.59 |
1304985600000 | 3814.3 |
1305072000000 | 3810.97 |
1305158400000 | 3784.87 |
1305244800000 | 3770.67 |
1305504000000 | 3761.33 |
1305590400000 | 3697.95 |
1305676800000 | 3718.24 |
1305763200000 | 3747.56 |
1305849600000 | 3706.9 |
1306108800000 | 3633.34 |
1306195200000 | 3649.04 |
1306281600000 | 3656.89 |
1306368000000 | 3631.3 |
1306454400000 | 3655.75 |
1306713600000 | 3657.6 |
1306800000000 | 3723.2 |
1306886400000 | 3686.77 |
1306972800000 | 3617.17 |
1307059200000 | 3632.94 |
1307318400000 | 3620.73 |
1307404800000 | 3628.17 |
1307491200000 | 3603.35 |
1307577600000 | 3653.08 |
1307664000000 | 3608.41 |
1307923200000 | 3614.76 |
1308009600000 | 3673.81 |
1308096000000 | 3631.51 |
1308182400000 | 3625.52 |
1308268800000 | 3647.88 |
1308528000000 | 3638.23 |
1308614400000 | 3706.34 |
1308700800000 | 3702.77 |
1308787200000 | 3639.79 |
1308873600000 | 3628.41 |
1309132800000 | 3619.43 |
1309219200000 | 3648.7 |
1309305600000 | 3714.09 |
1309392000000 | 3758.65 |
1309478400000 | 3780.01 |
1309737600000 | 3795.41 |
1309824000000 | 3792.85 |
1309910400000 | 3788.61 |
1309996800000 | 3811.68 |
1310083200000 | 3775.87 |
1310342400000 | 3688.49 |
1310428800000 | 3660.78 |
1310515200000 | 3709.27 |
1310601600000 | 3677.78 |
1310688000000 | 3678.34 |
1310947200000 | 3618.48 |
1311033600000 | 3660.01 |
1311120000000 | 3677.54 |
1311206400000 | 3710.5 |
1311292800000 | 3728.51 |
1311552000000 | 3737.71 |
1311638400000 | 3734.41 |
1311724800000 | 3685.14 |
1311811200000 | 3650.01 |
1311897600000 | 3635.23 |
1312156800000 | 3538.71 |
1312243200000 | 3451.94 |
1312329600000 | 3370.95 |
1312416000000 | 3248.3 |
1312502400000 | 3166.32 |
1312761600000 | 3002.33 |
1312848000000 | 3012.39 |
1312934400000 | 2868.13 |
1313020800000 | 2966.58 |
1313107200000 | 3067.86 |
1313366400000 | 3084.5 |
1313452800000 | 3064.69 |
1313539200000 | 3039.62 |
1313625600000 | 2862.57 |
1313712000000 | 2804.29 |
1313971200000 | 2802.71 |
1314057600000 | 2831.67 |
1314144000000 | 2909.14 |
1314230400000 | 2865.31 |
1314316800000 | 2841.44 |
1314576000000 | 2909.71 |
1314662400000 | 2900.63 |
1314748800000 | 2974.81 |
1314835200000 | 2950.9699 |
1314921600000 | 2851.39 |
1315180800000 | 2702.92 |
1315267200000 | 2677.19 |
1315353600000 | 2787.2199 |
1315440000000 | 2791.43 |
1315526400000 | 2683.7199 |
1315785600000 | 2621.7399 |
1315872000000 | 2666.64 |
1315958400000 | 2754.38 |
1316044800000 | 2835.62 |
1316131200000 | 2866.84 |
1316390400000 | 2789.19 |
1316476800000 | 2863.98 |
1316563200000 | 2797.21 |
1316649600000 | 2656.4899 |
1316736000000 | 2666.44 |
1316995200000 | 2734.46 |
1317081600000 | 2877.27 |
1317168000000 | 2851.9899 |
1317254400000 | 2881.75 |
1317340800000 | 2808.14 |
1317600000000 | 2744.8 |
1317686400000 | 2658.16 |
1317772800000 | 2773.5 |
1317859200000 | 2873.89 |
1317945600000 | 2888.84 |
1318204800000 | 2973.93 |
1318291200000 | 2982.77 |
1318377600000 | 3048.54 |
1318464000000 | 3012.3 |
1318550400000 | 3041.95 |
1318809600000 | 2988.19 |
1318896000000 | 2999.08 |
1318982400000 | 3013.65 |
1319068800000 | 2939.52 |
1319155200000 | 3039.66 |
1319414400000 | 3086.46 |
1319500800000 | 3078.7399 |
1319587200000 | 3064.4699 |
1319673600000 | 3219.57 |
1319760000000 | 3221.57 |
1320019200000 | 3120.93 |
1320105600000 | 2970.5 |
1320192000000 | 3033.02 |
1320278400000 | 3118.8 |
1320364800000 | 3044.35 |
1320624000000 | 3023.87 |
1320710400000 | 3041.07 |
1320796800000 | 2975.01 |
1320883200000 | 2989.57 |
1320969600000 | 3086.9 |
1321228800000 | 3049.78 |
1321315200000 | 3020.78 |
1321401600000 | 3011.11 |
1321488000000 | 2977.53 |
1321574400000 | 2950.66 |
1321833600000 | 2850.7199 |
1321920000000 | 2816.58 |
1322006400000 | 2776.96 |
1322092800000 | 2769.71 |
1322179200000 | 2799.94 |
1322438400000 | 2925.77 |
1322524800000 | 2951.87 |
1322611200000 | 3095.83 |
1322697600000 | 3068.34 |
1322784000000 | 3088.16 |
1323043200000 | 3104.4699 |
1323129600000 | 3066.45 |
1323216000000 | 3047.09 |
1323302400000 | 2986.09 |
1323388800000 | 3039.43 |
1323648000000 | 2942.04 |
1323734400000 | 2939.42 |
1323820800000 | 2887.54 |
1323907200000 | 2916.39 |
1323993600000 | 2903.92 |
1324252800000 | 2888.4899 |
1324339200000 | 2976.81 |
1324425600000 | 2950.53 |
1324512000000 | 2980.1 |
1324598400000 | 2994.62 |
1324944000000 | 2999.19 |
1325030400000 | 2944.14 |
1325116800000 | 2953.73 |
1325203200000 | 3006.79 |
1325462400000 | 3093.95 |
1325548800000 | 3139.4899 |
1325635200000 | 3113.79 |
1325721600000 | 3106.3 |
1325808000000 | 3092.4699 |
1326067200000 | 3072.73 |
1326153600000 | 3143.08 |
1326240000000 | 3142.21 |
1326326400000 | 3157.28 |
1326412800000 | 3139.4 |
1326672000000 | 3177.08 |
1326758400000 | 3233.03 |
1326844800000 | 3244.9699 |
1326931200000 | 3275.8 |
1327017600000 | 3268.29 |
1327276800000 | 3284.87 |
1327363200000 | 3272.12 |
1327449600000 | 3275.4899 |
1327536000000 | 3332.52 |
1327622400000 | 3318.58 |
1327881600000 | 3282.02 |
1327968000000 | 3294.4699 |
1328054400000 | 3372.08 |
1328140800000 | 3393.33 |
1328227200000 | 3451.57 |
1328486400000 | 3448.85 |
1328572800000 | 3440.97 |
1328659200000 | 3439.98 |
1328745600000 | 3458.4 |
1328832000000 | 3411.89 |
1329091200000 | 3433.73 |
1329177600000 | 3427.47 |
1329264000000 | 3444.87 |
1329350400000 | 3439.45 |
1329436800000 | 3487.09 |
1329696000000 | 3537.53 |
1329782400000 | 3515.11 |
1329868800000 | 3483.14 |
1329955200000 | 3467.3 |
1330041600000 | 3494.75 |
1330300800000 | 3484.57 |
1330387200000 | 3504.18 |
1330473600000 | 3489.6 |
1330560000000 | 3531.09 |
1330646400000 | 3521.48 |
1330905600000 | 3492.13 |
1330992000000 | 3372.56 |
1331078400000 | 3394.37 |
1331164800000 | 3479.8 |
1331251200000 | 3503.89 |
1331510400000 | 3513.07 |
1331596800000 | 3560.88 |
1331683200000 | 3597.57 |
1331769600000 | 3630.48 |
1331856000000 | 3638.15 |
1332115200000 | 3635.22 |
1332201600000 | 3585.81 |
1332288000000 | 3595.04 |
1332374400000 | 3552.48 |
1332460800000 | 3562.93 |
1332720000000 | 3606.84 |
1332806400000 | 3607.28 |
1332892800000 | 3565.81 |
1332979200000 | 3504.89 |
1333065600000 | 3543.91 |
1333324800000 | 3599.1 |
1333411200000 | 3566.26 |
1333497600000 | 3464.03 |
1333584000000 | 3464.35 |
1334016000000 | 3378 |
1334102400000 | 3412.2 |
1334188800000 | 3453.01 |
1334275200000 | 3375.94 |
1334534400000 | 3395.89 |
1334620800000 | 3481.61 |
1334707200000 | 3447.55 |
1334793600000 | 3418.13 |
1334880000000 | 3454.07 |
1335139200000 | 3337.91 |
1335225600000 | 3372.69 |
1335312000000 | 3434.28 |
1335398400000 | 3454.92 |
1335484800000 | 3487.94 |
1335744000000 | 3467.42 |
1335916800000 | 3445.52 |
1336003200000 | 3439.78 |
1336089600000 | 3369.66 |
1336348800000 | 3374.88 |
1336435200000 | 3310.82 |
1336521600000 | 3325.05 |
1336608000000 | 3346.01 |
1336694400000 | 3376.14 |
1336953600000 | 3311.9899 |
1337040000000 | 3288.68 |
1337126400000 | 3280.39 |
1337212800000 | 3241.95 |
1337299200000 | 3217.42 |
1337558400000 | 3249.23 |
1337644800000 | 3306.23 |
1337731200000 | 3231.78 |
1337817600000 | 3245.33 |
1337904000000 | 3254.41 |
1338163200000 | 3250.13 |
1338249600000 | 3289.06 |
1338336000000 | 3228.5 |
1338422400000 | 3218.84 |
1338508800000 | 3112.39 |
1338768000000 | 3073.25 |
1338854400000 | 3070.5 |
1338940800000 | 3138.78 |
1339027200000 | 3169.86 |
1339113600000 | 3159.59 |
1339372800000 | 3162.4899 |
1339459200000 | 3168.79 |
1339545600000 | 3161.94 |
1339632000000 | 3152.59 |
1339718400000 | 3197.02 |
1339977600000 | 3207.55 |
1340064000000 | 3266.7 |
1340150400000 | 3284.04 |
1340236800000 | 3261.83 |
1340323200000 | 3217.9 |
1340582400000 | 3153.64 |
1340668800000 | 3152.07 |
1340755200000 | 3195.75 |
1340841600000 | 3158.17 |
1340928000000 | 3292.32 |
1341187200000 | 3333.11 |
1341273600000 | 3377.46 |
1341360000000 | 3374.24 |
1341446400000 | 3357.9 |
1341532800000 | 3295.46 |
1341792000000 | 3284.7 |
1341878400000 | 3312.83 |
1341964800000 | 3313.27 |
1342051200000 | 3294.6 |
1342137600000 | 3365.13 |
1342396800000 | 3370.86 |
1342483200000 | 3375.77 |
1342569600000 | 3426.96 |
1342656000000 | 3466.53 |
1342742400000 | 3406.9 |
1343001600000 | 3297.29 |
1343088000000 | 3286.45 |
1343174400000 | 3295.13 |
1343260800000 | 3383.1 |
1343347200000 | 3435.98 |
1343606400000 | 3476.26 |
1343692800000 | 3470.85 |
1343779200000 | 3467.11 |
1343865600000 | 3392.6 |
1343952000000 | 3519.89 |
1344211200000 | 3549.02 |
1344297600000 | 3572.09 |
1344384000000 | 3565.7 |
1344470400000 | 3565.63 |
1344556800000 | 3556.09 |
1344816000000 | 3537.25 |
1344902400000 | 3568.14 |
1344988800000 | 3555.54 |
1345075200000 | 3580.16 |
1345161600000 | 3605.92 |
1345420800000 | 3599.44 |
1345507200000 | 3628.33 |
1345593600000 | 3591.5 |
1345680000000 | 3558.53 |
1345766400000 | 3565.83 |
1346025600000 | 3601.56 |
1346112000000 | 3579.7 |
1346198400000 | 3586.43 |
1346284800000 | 3531.37 |
1346371200000 | 3567.87 |
1346630400000 | 3588.61 |
1346716800000 | 3545.62 |
1346803200000 | 3559.57 |
1346889600000 | 3657.79 |
1346976000000 | 3681.18 |
1347235200000 | 3678.95 |
1347321600000 | 3722.33 |
1347408000000 | 3736.2 |
1347494400000 | 3713.06 |
1347580800000 | 3766.88 |
1347840000000 | 3760.53 |
1347926400000 | 3732.93 |
1348012800000 | 3753.22 |
1348099200000 | 3753.35 |
1348185600000 | 3784.06 |
1348444800000 | 3762.38 |
1348531200000 | 3769.95 |
1348617600000 | 3695.02 |
1348704000000 | 3704.25 |
1348790400000 | 3670.49 |
1349049600000 | 3725.82 |
1349136000000 | 3717.9 |
1349222400000 | 3726.37 |
1349308800000 | 3721.11 |
1349395200000 | 3766.96 |
1349654400000 | 3715.92 |
1349740800000 | 3688.76 |
1349827200000 | 3676.83 |
1349913600000 | 3713.2 |
1350000000000 | 3687.87 |
1350259200000 | 3703.91 |
1350345600000 | 3761.42 |
1350432000000 | 3772.76 |
1350518400000 | 3791.28 |
1350604800000 | 3761.46 |
1350864000000 | 3737.41 |
1350950400000 | 3660.71 |
1351036800000 | 3672.62 |
1351123200000 | 3677.08 |
1351209600000 | 3693.11 |
1351468800000 | 3679.83 |
1351555200000 | 3719.78 |
1351641600000 | 3708.77 |
1351728000000 | 3746.57 |
1351814400000 | 3759.74 |
1352073600000 | 3740.85 |
1352160000000 | 3767.56 |
1352246400000 | 3699.02 |
1352332800000 | 3680.6 |
1352419200000 | 3660.64 |
1352678400000 | 3662.23 |
1352764800000 | 3661.48 |
1352851200000 | 3629.71 |
1352937600000 | 3596.27 |
1353024000000 | 3551.07 |
1353283200000 | 3636.65 |
1353369600000 | 3661.42 |
1353456000000 | 3667.86 |
1353542400000 | 3699.71 |
1353628800000 | 3728.85 |
1353888000000 | 3720.2 |
1353974400000 | 3740.85 |
1354060800000 | 3746.08 |
1354147200000 | 3777.25 |
1354233600000 | 3780.53 |
1354492800000 | 3794.56 |
1354579200000 | 3793.15 |
1354665600000 | 3804.38 |
1354752000000 | 3848.62 |
1354838400000 | 3841.27 |
1355097600000 | 3846.56 |
1355184000000 | 3875.04 |
1355270400000 | 3885.5 |
1355356800000 | 3869.78 |
1355443200000 | 3876.67 |
1355702400000 | 3879.83 |
1355788800000 | 3904.44 |
1355875200000 | 3914.79 |
1355961600000 | 3915.78 |
1356048000000 | 3897.02 |
1356566400000 | 3903.8 |
1356652800000 | 3882.16 |
1357084800000 | 3965.8 |
1357171200000 | 3958.77 |
1357257600000 | 3970.12 |
1357516800000 | 3950.11 |
1357603200000 | 3934.24 |
1357689600000 | 3953.45 |
1357776000000 | 3947.5 |
1357862400000 | 3950.19 |
1358121600000 | 3954.69 |
1358208000000 | 3928.51 |
1358294400000 | 3937.68 |
1358380800000 | 3964.99 |
1358467200000 | 3953.58 |
1358726400000 | 3974.18 |
1358812800000 | 3952.22 |
1358899200000 | 3960.07 |
1358985600000 | 3980.51 |
1359072000000 | 4030.72 |
1359331200000 | 4021.54 |
1359417600000 | 4024.11 |
1359504000000 | 4005.25 |
1359590400000 | 3986.69 |
1359676800000 | 4020.41 |
1359936000000 | 3926.86 |
1360022400000 | 3941.69 |
1360108800000 | 3905.29 |
1360195200000 | 3910.4 |
1360281600000 | 3941.68 |
1360540800000 | 3932.21 |
1360627200000 | 3946.72 |
1360713600000 | 3978.6 |
1360800000000 | 3940.63 |
1360886400000 | 3925.5 |
1361145600000 | 3941.83 |
1361232000000 | 4003.35 |
1361318400000 | 3994.65 |
1361404800000 | 3923.05 |
1361491200000 | 3962.56 |
1361750400000 | 4012.72 |
1361836800000 | 3928.92 |
1361923200000 | 3970.62 |
1362009600000 | 4008.05 |
1362096000000 | 3991.55 |
1362355200000 | 3982.02 |
1362441600000 | 4065.07 |
1362528000000 | 4086.75 |
1362614400000 | 4097.8 |
1362700800000 | 4117.49 |
1362960000000 | 4116.71 |
1363046400000 | 4110.97 |
1363132800000 | 4114.31 |
1363219200000 | 4155.74 |
1363305600000 | 4148.8 |
1363564800000 | 4136.49 |
1363651200000 | 4105.2299 |
1363737600000 | 4127.63 |
1363824000000 | 4093.98 |
1363910400000 | 4085.59 |
1364169600000 | 4068 |
1364256000000 | 4074.34 |
1364342400000 | 4027.06 |
1364428800000 | 4033.99 |
1364860800000 | 4108.75 |
1364947200000 | 4075.21 |
1365033600000 | 4037.97 |
1365120000000 | 3954.82 |
1365379200000 | 3960.78 |
1365465600000 | 3947.72 |
1365552000000 | 4036.1 |
1365638400000 | 4069.01 |
1365724800000 | 4008.76 |
1365984000000 | 3989.61 |
1366070400000 | 3971.49 |
1366156800000 | 3889.76 |
1366243200000 | 3876.04 |
1366329600000 | 3874.13 |
1366588800000 | 3885 |
1366675200000 | 3974.81 |
1366761600000 | 4020.38 |
1366848000000 | 4053.9 |
1366934400000 | 4042.41 |
1367193600000 | 4070.04 |
1367280000000 | 4088.68 |
1367452800000 | 4111.81 |
1367539200000 | 4188.18 |
1367798400000 | 4185.83 |
1367884800000 | 4219.87 |
1367971200000 | 4251.59 |
1368057600000 | 4258.27 |
1368144000000 | 4268.11 |
1368403200000 | 4267.6 |
1368489600000 | 4300.05 |
1368576000000 | 4314.55 |
1368662400000 | 4318.22 |
1368748800000 | 4330.75 |
1369008000000 | 4359.7 |
1369094400000 | 4367.57 |
1369180800000 | 4396.11 |
1369267200000 | 4305.4399 |
1369353600000 | 4285.5 |
1369612800000 | 4323.61 |
1369699200000 | 4377.42 |
1369785600000 | 4306.74 |
1369872000000 | 4335.46 |
1369958400000 | 4311.99 |
1370217600000 | 4276.92 |
1370304000000 | 4283.53 |
1370390400000 | 4230.38 |
1370476800000 | 4184.09 |
1370563200000 | 4259.6899 |
1370822400000 | 4286.06 |
1370908800000 | 4243.12 |
1370995200000 | 4211.99 |
1371081600000 | 4188.28 |
1371168000000 | 4207.2 |
1371427200000 | 4249.12 |
1371513600000 | 4258.9399 |
1371600000000 | 4243.89 |
1371686400000 | 4110.41 |
1371772800000 | 4040.44 |
1372032000000 | 3982.34 |
1372118400000 | 4045.32 |
1372204800000 | 4110.95 |
1372291200000 | 4140.92 |
1372377600000 | 4122.58 |
1372636800000 | 4138.1 |
1372723200000 | 4103.12 |
1372809600000 | 4061.1 |
1372896000000 | 4145.87 |
1372982400000 | 4057.36 |
1373241600000 | 4135.06 |
1373328000000 | 4178.84 |
1373414400000 | 4180.8 |
1373500800000 | 4224.65 |
1373587200000 | 4249.16 |
1373846400000 | 4260.85 |
1373932800000 | 4243.82 |
1374019200000 | 4266.89 |
1374105600000 | 4312.08 |
1374192000000 | 4308.82 |
1374451200000 | 4307.71 |
1374537600000 | 4298.4399 |
1374624000000 | 4330.02 |
1374710400000 | 4297.95 |
1374796800000 | 4273.79 |
1375056000000 | 4282.62 |
1375142400000 | 4292.4 |
1375228800000 | 4295.07 |
1375315200000 | 4363.18 |
1375401600000 | 4362.07 |
1375660800000 | 4360.71 |
1375747200000 | 4316.99 |
1375833600000 | 4301.22 |
1375920000000 | 4329.74 |
1376006400000 | 4340.41 |
1376265600000 | 4348.29 |
1376352000000 | 4374.79 |
1376438400000 | 4389.61 |
1376524800000 | 4356.49 |
1376611200000 | 4364.8 |
1376870400000 | 4351.72 |
1376956800000 | 4316.52 |
1377043200000 | 4308.41 |
1377129600000 | 4365.82 |
1377216000000 | 4378.36 |
1377475200000 | 4385.99 |
1377561600000 | 4287.51 |
1377648000000 | 4240.75 |
1377734400000 | 4264.31 |
1377820800000 | 4222.1 |
1378080000000 | 4295.59 |
1378166400000 | 4264.79 |
1378252800000 | 4271.3 |
1378339200000 | 4293.66 |
1378425600000 | 4310.03 |
1378684800000 | 4312.77 |
1378771200000 | 4396.82 |
1378857600000 | 4418.18 |
1378944000000 | 4414.9 |
1379030400000 | 4421.61 |
1379289600000 | 4474.38 |
1379376000000 | 4463.92 |
1379462400000 | 4487.21 |
1379548800000 | 4514.8 |
1379635200000 | 4504.07 |
1379894400000 | 4483.25 |
1379980800000 | 4496.9399 |
1380067200000 | 4499.6899 |
1380153600000 | 4501.62 |
1380240000000 | 4503.53 |
1380499200000 | 4472.12 |
1380585600000 | 4520.97 |
1380672000000 | 4494.22 |
1380758400000 | 4480.1899 |
1380844800000 | 4492.51 |
1381104000000 | 4479.71 |
1381190400000 | 4460.02 |
1381276800000 | 4435.46 |
1381363200000 | 4518.38 |
1381449600000 | 4538.99 |
1381708800000 | 4539.07 |
1381795200000 | 4580.83 |
1381881600000 | 4599.43 |
1381968000000 | 4585.9799 |
1382054400000 | 4618.4 |
1382313600000 | 4623.36 |
1382400000000 | 4658.35 |
1382486400000 | 4643.71 |
1382572800000 | 4674.84 |
1382659200000 | 4678.32 |
1382918400000 | 4673.9 |
1383004800000 | 4695.6 |
1383091200000 | 4695.4799 |
1383177600000 | 4708.1 |
1383264000000 | 4698.6 |
1383523200000 | 4717.18 |
1383609600000 | 4704.9399 |
1383696000000 | 4726.1 |
1383782400000 | 4739.9799 |
1383868800000 | 4735.6 |
1384128000000 | 4754.4 |
1384214400000 | 4731.9 |
1384300800000 | 4716.14 |
1384387200000 | 4767.42 |
1384473600000 | 4775.84 |
1384732800000 | 4807.27 |
1384819200000 | 4790.17 |
1384905600000 | 4792.16 |
1384992000000 | 4784.51 |
1385078400000 | 4796.63 |
1385337600000 | 4836.59 |
1385424000000 | 4830.18 |
1385510400000 | 4860.24 |
1385596800000 | 4877.42 |
1385683200000 | 4887.16 |
1385942400000 | 4889.55 |
1386028800000 | 4794.82 |
1386115200000 | 4752.76 |
1386201600000 | 4723.28 |
1386288000000 | 4766.3 |
1386547200000 | 4781.1899 |
1386633600000 | 4739.9399 |
1386720000000 | 4731.6899 |
1386806400000 | 4700.68 |
1386892800000 | 4696.2299 |
1387152000000 | 4774.63 |
1387238400000 | 4739.83 |
1387324800000 | 4787.59 |
1387411200000 | 4862.14 |
1387497600000 | 4892.9799 |
1387756800000 | 4936.03 |
1388102400000 | 4985 |
1388361600000 | 4966.37 |
1388620800000 | 4901.11 |
1388707200000 | 4921.59 |
1388966400000 | 4914.34 |
1389052800000 | 4951.47 |
1389139200000 | 4947.93 |
1389225600000 | 4911.63 |
1389312000000 | 4940.37 |
1389571200000 | 4963.39 |
1389657600000 | 4974.26 |
1389744000000 | 5068.02 |
1389830400000 | 5062.72 |
1389916800000 | 5075.58 |
1390176000000 | 5062.56 |
1390262400000 | 5068.49 |
1390348800000 | 5064.9799 |
1390435200000 | 5016.02 |
1390521600000 | 4889.15 |
1390780800000 | 4860.72 |
1390867200000 | 4903.95 |
1390953600000 | 4866.4 |
1391040000000 | 4880.62 |
1391126400000 | 4848.41 |
1391385600000 | 4787.4399 |
1391472000000 | 4762.2299 |
1391558400000 | 4756.06 |
1391644800000 | 4830.35 |
1391731200000 | 4853.41 |
1391990400000 | 4848.41 |
1392076800000 | 4939.61 |
1392163200000 | 4969.78 |
1392249600000 | 4992.63 |
1392336000000 | 5027.13 |
1392595200000 | 5030.6 |
1392681600000 | 5030.58 |
1392768000000 | 5030.78 |
1392854400000 | 5008.5 |
1392940800000 | 5026.66 |
1393200000000 | 5055.21 |
1393286400000 | 5050.18 |
1393372800000 | 5032.58 |
1393459200000 | 4999.33 |
1393545600000 | 5048.38 |
1393804800000 | 4880.08 |
1393891200000 | 5000.57 |
1393977600000 | 4980.37 |
1394064000000 | 4983.27 |
1394150400000 | 4887.59 |
1394409600000 | 4842.51 |
1394496000000 | 4859.8 |
1394582400000 | 4797.26 |
1394668800000 | 4714.01 |
1394755200000 | 4726.89 |
1395014400000 | 4795.83 |
1395100800000 | 4828.37 |
1395187200000 | 4845.81 |
1395273600000 | 4851.51 |
1395360000000 | 4868.9 |
1395619200000 | 4787.65 |
1395705600000 | 4862.4399 |
1395792000000 | 4918.37 |
1395878400000 | 4916.15 |
1395964800000 | 4979.92 |
1396224000000 | 4967.09 |
1396310400000 | 4995.97 |
1396396800000 | 5004.9799 |
1396483200000 | 5008.56 |
1396569600000 | 5042.63 |
1396828800000 | 4948.08 |
1396915200000 | 4925.77 |
1397001600000 | 4937.46 |
1397088000000 | 4908.97 |
1397174400000 | 4837.29 |
1397433600000 | 4836.53 |
1397520000000 | 4755.34 |
1397606400000 | 4835.1899 |
1397692800000 | 4883.61 |
1398124800000 | 4977.72 |
1398211200000 | 4949.87 |
1398297600000 | 4950.35 |
1398384000000 | 4876.97 |
1398643200000 | 4895.53 |
1398729600000 | 4960.65 |
1398816000000 | 4965.65 |
1398988800000 | 4946.78 |
1399248000000 | 4931.77 |
1399334400000 | 4903.95 |
1399420800000 | 4927.39 |
1399507200000 | 4974.38 |
1399593600000 | 4964.41 |
1399852800000 | 5027.4399 |
1399939200000 | 5057.05 |
1400025600000 | 5053.07 |
1400112000000 | 5001.6899 |
1400198400000 | 4981.34 |
1400457600000 | 5001.62 |
1400544000000 | 4990.79 |
1400630400000 | 5019.72 |
1400716800000 | 5037.6 |
1400803200000 | 5064.27 |
1401062400000 | 5127.83 |
1401148800000 | 5155.42 |
1401235200000 | 5155.88 |
1401321600000 | 5156.26 |
1401408000000 | 5159.91 |
1401667200000 | 5167.14 |
1401753600000 | 5146.2 |
1401840000000 | 5150.4799 |
1401926400000 | 5163.95 |
1402012800000 | 5190.1 |
1402272000000 | 5199.95 |
1402358400000 | 5210.76 |
1402444800000 | 5167.4 |
1402531200000 | 5164.06 |
1402617600000 | 5144.09 |
1402876800000 | 5126.59 |
1402963200000 | 5148.46 |
1403049600000 | 5153.06 |
1403136000000 | 5188.81 |
1403222400000 | 5181.02 |
1403481600000 | 5144.4399 |
1403568000000 | 5150.88 |
1403654400000 | 5113.68 |
1403740800000 | 5085.82 |
1403827200000 | 5095.32 |
1404086400000 | 5103.11 |
1404172800000 | 5129.97 |
1404259200000 | 5133.12 |
1404345600000 | 5192.33 |
1404432000000 | 5182.22 |
1404691200000 | 5127.79 |
1404777600000 | 5059.4 |
1404864000000 | 5072.52 |
1404950400000 | 4999.1 |
1405036800000 | 5004.4799 |
1405296000000 | 5062.99 |
1405382400000 | 5025.45 |
1405468800000 | 5089.91 |
1405555200000 | 5041.9799 |
1405641600000 | 5023.02 |
1405900800000 | 4967.55 |
1405987200000 | 5030.06 |
1406073600000 | 5041.85 |
1406160000000 | 5063.95 |
1406246400000 | 4987.89 |
1406505600000 | 4961.82 |
1406592000000 | 4987.25 |
1406678400000 | 4961.09 |
1406764800000 | 4860.8 |
1406851200000 | 4764.55 |
1407110400000 | 4734.9 |
1407196800000 | 4750.93 |
1407283200000 | 4720 |
1407369600000 | 4677.74 |
1407456000000 | 4661.79 |
1407715200000 | 4755.59 |
1407801600000 | 4701.46 |
1407888000000 | 4761.81 |
1407974400000 | 4780.34 |
1408060800000 | 4718.32 |
1408320000000 | 4794.39 |
1408406400000 | 4839.9399 |
1408492800000 | 4828.7299 |
1408579200000 | 4870.21 |
1408665600000 | 4843.84 |
1408924800000 | 4927.7 |
1409011200000 | 4966.47 |
1409097600000 | 4959.82 |
1409184000000 | 4905.02 |
1409270400000 | 4908.39 |
1409529600000 | 4913.8 |
1409616000000 | 4928.13 |
1409702400000 | 4984.78 |
1409788800000 | 5033.33 |
1409875200000 | 5043.2 |
1410134400000 | 5048.12 |
1410220800000 | 5024.02 |
1410307200000 | 5013.55 |
1410393600000 | 5009.74 |
1410480000000 | 4994.15 |
1410739200000 | 4996.14 |
1410825600000 | 4978.82 |
1410912000000 | 4996.51 |
1410998400000 | 5061.81 |
1411084800000 | 5063.52 |
1411344000000 | 5039.4 |
1411430400000 | 4959.52 |
1411516800000 | 4989.25 |
1411603200000 | 4924.22 |
1411689600000 | 4917.61 |
1411948800000 | 4885.99 |
1412035200000 | 4915.06 |
1412121600000 | 4867.76 |
1412208000000 | 4771.9 |
1412553600000 | 4790.53 |
1412640000000 | 4723.96 |
1412726400000 | 4673.99 |
1412812800000 | 4668.62 |
1412899200000 | 4564.03 |
1413158400000 | 4570.6 |
1413244800000 | 4581.99 |
1413331200000 | 4454.27 |
1413417600000 | 4456.74 |
1413504000000 | 4597.21 |
1413763200000 | 4534.59 |
1413849600000 | 4626.6899 |
1413936000000 | 4658.96 |
1414022400000 | 4710.02 |
1414108800000 | 4680.5 |
1414368000000 | 4635.83 |
1414454400000 | 4715.88 |
1414540800000 | 4729.32 |
1414627200000 | 4749.24 |
1414713600000 | 4855.7 |
1414972800000 | 4824.9399 |
1415059200000 | 4781.6899 |
1415145600000 | 4855.4 |
1415232000000 | 4885.63 |
1415318400000 | 4846.01 |
1415577600000 | 4878.81 |
1415664000000 | 4887.76 |
1415750400000 | 4810.16 |
1415836800000 | 4829.03 |
1415923200000 | 4833.32 |
1416182400000 | 4860.06 |
1416268800000 | 4929.6899 |
1416355200000 | 4940.21 |
1416441600000 | 4946.99 |
1416528000000 | 5068.97 |
1416787200000 | 5100.03 |
1416873600000 | 5134.68 |
1416960000000 | 5156.96 |
1417046400000 | 5186.75 |
1417132800000 | 5184.25 |
1417392000000 | 5176.96 |
1417478400000 | 5163.16 |
1417564800000 | 5185.67 |
1417651200000 | 5126.84 |
1417737600000 | 5242.42 |
1417996800000 | 5206.45 |
1418083200000 | 5095.01 |
1418169600000 | 5082.71 |
1418256000000 | 5107 |
1418342400000 | 4977.99 |
1418601600000 | 4854.14 |
1418688000000 | 4961.93 |
1418774400000 | 4955.38 |
1418860800000 | 5090.95 |
1418947200000 | 5080.68 |
1419206400000 | 5120.71 |
1419292800000 | 5149.62 |
1419811200000 | 5151.59 |
1419897600000 | 5095.06 |
1420156800000 | 5080.64 |
1420416000000 | 4945.6899 |
1420502400000 | 4943.7299 |
1420588800000 | 4972.21 |
1420675200000 | 5132.64 |
1420761600000 | 5048.21 |
1421020800000 | 5110.5 |
1421107200000 | 5188.71 |
1421193600000 | 5127.58 |
1421280000000 | 5235.61 |
1421366400000 | 5298.82 |
1421625600000 | 5340.76 |
1421712000000 | 5350.93 |
1421798400000 | 5369.91 |
1421884800000 | 5439.35 |
1421971200000 | 5551.82 |
1422230400000 | 5627.9799 |
1422316800000 | 5540.12 |
1422403200000 | 5583.21 |
1422489600000 | 5589.22 |
1422576000000 | 5567.51 |
1422835200000 | 5625.81 |
1422921600000 | 5658.32 |
1423008000000 | 5673.55 |
1423094400000 | 5679.56 |
1423180800000 | 5648.42 |
1423440000000 | 5555.06 |
1423526400000 | 5606.43 |
1423612800000 | 5604.17 |
1423699200000 | 5693.11 |
1423785600000 | 5713.35 |
1424044800000 | 5697.42 |
1424131200000 | 5685 |
1424217600000 | 5724.32 |
1424304000000 | 5748.91 |
1424390400000 | 5771.64 |
1424649600000 | 5817.32 |
1424736000000 | 5847.4 |
1424822400000 | 5845.92 |
1424908800000 | 5905.42 |
1424995200000 | 5948.86 |
1425254400000 | 5955.87 |
1425340800000 | 5887.33 |
1425427200000 | 5938.95 |
1425513600000 | 6004.83 |
1425600000000 | 6028.37 |
1425859200000 | 6038.25 |
1425945600000 | 6002.1 |
1426032000000 | 6158.8 |
1426118400000 | 6161.29 |
1426204800000 | 6215.74 |
1426464000000 | 6342.4799 |
1426550400000 | 6238.06 |
1426636800000 | 6211.3 |
1426723200000 | 6206.91 |
1426809600000 | 6275.81 |
1427068800000 | 6198.52 |
1427155200000 | 6252.32 |
1427241600000 | 6180.06 |
1427328000000 | 6161.75 |
1427414400000 | 6177.21 |
1427673600000 | 6284.63 |
1427760000000 | 6225.24 |
1427846400000 | 6246.59 |
1427932800000 | 6231.68 |
1428364800000 | 6307.6899 |
1428451200000 | 6269.65 |
1428537600000 | 6341.84 |
1428624000000 | 6447.08 |
1428883200000 | 6434.39 |
1428969600000 | 6377.22 |
1429056000000 | 6383.6899 |
1429142400000 | 6273.81 |
1429228800000 | 6115.49 |
1429488000000 | 6217.82 |
1429574400000 | 6250.84 |
1429660800000 | 6216.59 |
1429747200000 | 6144.9799 |
1429833600000 | 6181.9 |
1430092800000 | 6294.95 |
1430179200000 | 6172.89 |
1430265600000 | 5978.65 |
1430352000000 | 5989.66 |
1430697600000 | 6071.24 |
1430784000000 | 5922.06 |
1430870400000 | 5927.16 |
1430956800000 | 5956.95 |
1431043200000 | 6119.27 |
1431302400000 | 6102.67 |
1431388800000 | 6001.9799 |
1431475200000 | 5948.92 |
1431561600000 | 6051.03 |
1431648000000 | 6004.58 |
1431907200000 | 6074.4799 |
1431993600000 | 6208.6899 |
1432080000000 | 6205.4 |
1432166400000 | 6212.97 |
1432252800000 | 6188.5 |
1432598400000 | 6096.54 |
1432684800000 | 6173.12 |
1432771200000 | 6126.99 |
1432857600000 | 5990.7299 |
1433116800000 | 6010.06 |
1433203200000 | 5956.86 |
1433289600000 | 5995.3 |
1433376000000 | 5952.89 |
1433462400000 | 5875.58 |
1433721600000 | 5807.58 |
1433808000000 | 5775.38 |
1433894400000 | 5908.9 |
1433980800000 | 5948.3 |
1434067200000 | 5875.71 |
1434326400000 | 5763.58 |
1434412800000 | 5796.29 |
1434499200000 | 5756.14 |
1434585600000 | 5809.87 |
1434672000000 | 5788.59 |
1434931200000 | 5993.37 |
1435017600000 | 6045.77 |
1435104000000 | 6010.5 |
1435190400000 | 6014.29 |
1435276800000 | 6023.63 |
1435536000000 | 5817.55 |
1435622400000 | 5749.26 |
1435708800000 | 5873.04 |
1435795200000 | 5828.93 |
1435881600000 | 5810.09 |
1436140800000 | 5728.13 |
1436227200000 | 5621.11 |
1436313600000 | 5650.67 |
1436400000000 | 5780.35 |
1436486400000 | 5944.62 |
1436745600000 | 6039.07 |
1436832000000 | 6055.36 |
1436918400000 | 6072.02 |
1437004800000 | 6164.82 |
1437091200000 | 6147.45 |
1437350400000 | 6181.54 |
1437436800000 | 6113.96 |
1437523200000 | 6072.2299 |
1437609600000 | 6066.1899 |
1437696000000 | 5990.91 |
1437955200000 | 5834 |
1438041600000 | 5899.55 |
1438128000000 | 5927.3 |
1438214400000 | 5945.59 |
1438300800000 | 5980.52 |
1438560000000 | 6057.88 |
1438646400000 | 6066.16 |
1438732800000 | 6153.38 |
1438819200000 | 6130.09 |
1438905600000 | 6072.37 |
1439164800000 | 6128.25 |
1439251200000 | 5972.38 |