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 | 1,925.0 | 1,501.0 | 14.6 | 4.5 | 160.6 | 0.3 | 10.7 | 0.0 | 6.1 |
Regulated Market All Share | 2,414.4 | 1,786.7 | 4.6 | 0.2 | 244.0 | 0.0 | 13.7 | N/A | N/A |
Supersector weighting (top 10)
Industrial Goods and Services | 23.7 |
---|---|
Technology | 15.1 |
Insurance | 13.3 |
Telecommunications | 7.5 |
Health Care | 6.4 |
Automobiles and Parts | 6.3 |
Chemicals | 5.5 |
Consumer Products and Services | 4.3 |
Utilities | 3.2 |
Banks | 3.1 |
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 | 2.5 | 14.4 | 18.1 | 22.4 | 40.0 | N/A | N/A | 18.5 | 7.0 | 7.0 |
Regulated Market All Share | 2.1 | 13.0 | 16.5 | 20.7 | 42.9 | N/A | N/A | 16.9 | 6.5 | 7.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
HDAX | N/A | N/A | 11.9 | 17.5 | 20.6 | N/A | N/A | 1.1 | 0.2 | 0.2 |
Regulated Market All Share | N/A | N/A | 11.8 | 17.0 | 19.7 | N/A | N/A | 1.0 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
HDAX | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.1 | 2.0 | 1.9 | 1.5 | 1.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
HDAX | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.3 | 0.7 | 0.7 | 0.4 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return), all data as of November 29, 2024
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 | 19.1 | 14.4 | 16.1 | 16.1 | 1.5 | N/A | 0.9 | -1.8 |
Regulated Market All Share | 18.4 | 13.7 | 15.5 | 15.5 | 1.5 | 2.6 | 0.7 | -2.2 |
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 |
1439337600000 | 5780.5 |
1439424000000 | 5843.7299 |
1439510400000 | 5834.55 |
1439769600000 | 5817.05 |
1439856000000 | 5810.1 |
1439942400000 | 5690.96 |
1440028800000 | 5553.13 |
1440115200000 | 5387.32 |
1440374400000 | 5144.84 |
1440460800000 | 5390.57 |
1440547200000 | 5324.76 |
1440633600000 | 5492.01 |
1440720000000 | 5485.45 |
1440979200000 | 5470.47 |
1441065600000 | 5342.5 |
1441152000000 | 5360.41 |
1441238400000 | 5500.53 |
1441324800000 | 5354.57 |
1441584000000 | 5386.96 |
1441670400000 | 5469.52 |
1441756800000 | 5496.41 |
1441843200000 | 5452.59 |
1441929600000 | 5404.51 |
1442188800000 | 5401.87 |
1442275200000 | 5433.49 |
1442361600000 | 5461.41 |
1442448000000 | 5464.71 |
1442534400000 | 5317.91 |
1442793600000 | 5337.41 |
1442880000000 | 5145.79 |
1442966400000 | 5169.02 |
1443052800000 | 5070.31 |
1443139200000 | 5211.53 |
1443398400000 | 5104.9 |
1443484800000 | 5086.71 |
1443571200000 | 5196.41 |
1443657600000 | 5126.2 |
1443744000000 | 5153.83 |
1444003200000 | 5294.66 |
1444089600000 | 5338.12 |
1444176000000 | 5361.36 |
1444262400000 | 5376.86 |
1444348800000 | 5423.25 |
1444608000000 | 5423.65 |
1444694400000 | 5370.6 |
1444780800000 | 5309.64 |
1444867200000 | 5379.47 |
1444953600000 | 5397.59 |
1445212800000 | 5429.88 |
1445299200000 | 5421.07 |
1445385600000 | 5472.11 |
1445472000000 | 5599.4799 |
1445558400000 | 5759.43 |
1445817600000 | 5760.05 |
1445904000000 | 5699.42 |
1445990400000 | 5775.02 |
1446076800000 | 5771.06 |
1446163200000 | 5798.12 |
1446422400000 | 5849.33 |
1446508800000 | 5845.84 |
1446595200000 | 5797.61 |
1446681600000 | 5818.34 |
1446768000000 | 5870.58 |
1447027200000 | 5780.85 |
1447113600000 | 5790.9799 |
1447200000000 | 5824.55 |
1447286400000 | 5751.89 |
1447372800000 | 5710.25 |
1447632000000 | 5721.4399 |
1447718400000 | 5859.24 |
1447804800000 | 5851.63 |
1447891200000 | 5912.01 |
1447977600000 | 5928.82 |
1448236800000 | 5915.5 |
1448323200000 | 5829.28 |
1448409600000 | 5947.62 |
1448496000000 | 6024.04 |
1448582400000 | 6011.2 |
1448841600000 | 6058.09 |
1448928000000 | 5996.28 |
1449014400000 | 5967.82 |
1449100800000 | 5763.6 |
1449187200000 | 5749.7299 |
1449446400000 | 5828.99 |
1449532800000 | 5716.32 |
1449619200000 | 5671.81 |
1449705600000 | 5670.9 |
1449792000000 | 5534.84 |
1450051200000 | 5434.81 |
1450137600000 | 5597.76 |
1450224000000 | 5615.4799 |
1450310400000 | 5744.64 |
1450396800000 | 5675.28 |
1450656000000 | 5612.78 |
1450742400000 | 5608.93 |
1450828800000 | 5727.21 |
1451260800000 | 5688.88 |
1451347200000 | 5797.62 |
1451433600000 | 5738.74 |
1451865600000 | 5513.86 |
1451952000000 | 5528.45 |
1452038400000 | 5474.22 |
1452124800000 | 5349.02 |
1452211200000 | 5279.21 |
1452470400000 | 5259.61 |
1452556800000 | 5347.4 |
1452643200000 | 5337.22 |
1452729600000 | 5246.01 |
1452816000000 | 5109.31 |
1453075200000 | 5091.38 |
1453161600000 | 5175.22 |
1453248000000 | 5021.14 |
1453334400000 | 5115.9399 |
1453420800000 | 5229.47 |
1453680000000 | 5222.97 |
1453766400000 | 5263.05 |
1453852800000 | 5282.84 |
1453939200000 | 5160.52 |
1454025600000 | 5256.37 |
1454284800000 | 5240.45 |
1454371200000 | 5142.4399 |
1454457600000 | 5063.42 |
1454544000000 | 5044.1899 |
1454630400000 | 4987.3 |
1454889600000 | 4807.53 |
1454976000000 | 4759.51 |
1455062400000 | 4839.66 |
1455148800000 | 4697.04 |
1455235200000 | 4807.28 |
1455494400000 | 4942.1899 |
1455580800000 | 4906.52 |
1455667200000 | 5037.56 |
1455753600000 | 5086.83 |
1455840000000 | 5048.21 |
1456099200000 | 5142.3 |
1456185600000 | 5062.95 |
1456272000000 | 4927.22 |
1456358400000 | 5024.09 |
1456444800000 | 5110.88 |
1456704000000 | 5116.41 |
1456790400000 | 5232.08 |
1456876800000 | 5252.22 |
1456963200000 | 5240.43 |
1457049600000 | 5279.46 |
1457308800000 | 5253.58 |
1457395200000 | 5199.9399 |
1457481600000 | 5215.01 |
1457568000000 | 5098.13 |
1457654400000 | 5275.26 |
1457913600000 | 5356.95 |
1458000000000 | 5325.92 |
1458086400000 | 5354.38 |
1458172800000 | 5305.9 |
1458259200000 | 5337.02 |
1458518400000 | 5334.71 |
1458604800000 | 5357.2299 |
1458691200000 | 5375.96 |
1458777600000 | 5287.47 |
1459209600000 | 5308.63 |
1459296000000 | 5394.86 |
1459382400000 | 5353.49 |
1459468800000 | 5272.63 |
1459728000000 | 5287.4799 |
1459814400000 | 5157.51 |
1459900800000 | 5192.15 |
1459987200000 | 5145.36 |
1460073600000 | 5198.25 |
1460332800000 | 5221.25 |
1460419200000 | 5254.58 |
1460505600000 | 5388.31 |
1460592000000 | 5411.4 |
1460678400000 | 5387.8 |
1460937600000 | 5420.4799 |
1461024000000 | 5532.7299 |
1461110400000 | 5561.88 |
1461196800000 | 5560.12 |
1461283200000 | 5528.65 |
1461542400000 | 5494.36 |
1461628800000 | 5479.31 |
1461715200000 | 5503.13 |
1461801600000 | 5504.26 |
1461888000000 | 5366.38 |
1462147200000 | 5411.67 |
1462233600000 | 5315.85 |
1462320000000 | 5266.25 |
1462406400000 | 5283.5 |
1462492800000 | 5290.31 |
1462752000000 | 5340.52 |
1462838400000 | 5378.7299 |
1462924800000 | 5349.77 |
1463011200000 | 5292.86 |
1463097600000 | 5337.31 |
1463443200000 | 5307.64 |
1463529600000 | 5331.22 |
1463616000000 | 5261.16 |
1463702400000 | 5327.92 |
1463961600000 | 5297.63 |
1464048000000 | 5401.85 |
1464134400000 | 5470.4399 |
1464220800000 | 5503.8 |
1464307200000 | 5512.47 |
1464566400000 | 5532.61 |
1464652800000 | 5500.56 |
1464739200000 | 5472.36 |
1464825600000 | 5474.38 |
1464912000000 | 5418.29 |
1465171200000 | 5429 |
1465257600000 | 5512.88 |
1465344000000 | 5480.33 |
1465430400000 | 5416.86 |
1465516800000 | 5283.24 |
1465776000000 | 5186.4 |
1465862400000 | 5111.9 |
1465948800000 | 5156.3 |
1466035200000 | 5119.65 |
1466121600000 | 5165.22 |
1466380800000 | 5341.42 |
1466467200000 | 5367.43 |
1466553600000 | 5396.4799 |
1466640000000 | 5490.11 |
1466726400000 | 5142.56 |
1466985600000 | 4971.79 |
1467072000000 | 5068.08 |
1467158400000 | 5158.85 |
1467244800000 | 5196.89 |
1467331200000 | 5250.54 |
1467590400000 | 5211.07 |
1467676800000 | 5113.88 |
1467763200000 | 5029.8 |
1467849600000 | 5062.21 |
1467936000000 | 5167.99 |
1468195200000 | 5277.97 |
1468281600000 | 5341.01 |
1468368000000 | 5330 |
1468454400000 | 5397.64 |
1468540800000 | 5394.39 |
1468800000000 | 5397.9399 |
1468886400000 | 5366.66 |
1468972800000 | 5444.96 |
1469059200000 | 5446.55 |
1469145600000 | 5443.92 |
1469404800000 | 5469.13 |
1469491200000 | 5497.1 |
1469577600000 | 5542.42 |
1469664000000 | 5516.06 |
1469750400000 | 5546.55 |
1470009600000 | 5544.36 |
1470096000000 | 5448.27 |
1470182400000 | 5453.97 |
1470268800000 | 5486.04 |
1470355200000 | 5557.4799 |
1470614400000 | 5586.64 |
1470700800000 | 5713.53 |
1470787200000 | 5698.15 |
1470873600000 | 5748.31 |
1470960000000 | 5735.14 |
1471219200000 | 5748.37 |
1471305600000 | 5711.09 |
1471392000000 | 5638.32 |
1471478400000 | 5676.6 |
1471564800000 | 5646.39 |
1471824000000 | 5623.06 |
1471910400000 | 5675 |
1471996800000 | 5687.11 |
1472083200000 | 5637.87 |
1472169600000 | 5667.27 |
1472428800000 | 5647.68 |
1472515200000 | 5701.2 |
1472601600000 | 5665.07 |
1472688000000 | 5642.6 |
1472774400000 | 5722.35 |
1473033600000 | 5719.88 |
1473120000000 | 5728.47 |
1473206400000 | 5757.7299 |
1473292800000 | 5719.77 |
1473379200000 | 5660.85 |
1473638400000 | 5591.43 |
1473724800000 | 5568.2 |
1473811200000 | 5564.81 |
1473897600000 | 5589.88 |
1473984000000 | 5521.43 |
1474243200000 | 5570.61 |
1474329600000 | 5580.16 |
1474416000000 | 5599.66 |
1474502400000 | 5723.51 |
1474588800000 | 5697.64 |
1474848000000 | 5585.26 |
1474934400000 | 5570.34 |
1475020800000 | 5614.86 |
1475107200000 | 5598.63 |
1475193600000 | 5650.12 |
1475539200000 | 5704.14 |
1475625600000 | 5683.58 |
1475712000000 | 5674.79 |
1475798400000 | 5627.39 |
1476057600000 | 5695.09 |
1476144000000 | 5666.08 |
1476230400000 | 5636.32 |
1476316800000 | 5581.89 |
1476403200000 | 5663.13 |
1476662400000 | 5625.51 |
1476748800000 | 5692.4799 |
1476835200000 | 5703.7 |
1476921600000 | 5720.9 |
1477008000000 | 5722.18 |
1477267200000 | 5746.09 |
1477353600000 | 5735 |
1477440000000 | 5714.4799 |
1477526400000 | 5717.27 |
1477612800000 | 5703.15 |
1477872000000 | 5687.31 |
1477958400000 | 5614.32 |
1478044800000 | 5537.2 |
1478131200000 | 5517.97 |
1478217600000 | 5478.95 |
1478476800000 | 5578.93 |
1478563200000 | 5587.74 |
1478649600000 | 5664.39 |
1478736000000 | 5646.9 |
1478822400000 | 5655.5 |
1479081600000 | 5667.28 |
1479168000000 | 5695.24 |
1479254400000 | 5660.43 |
1479340800000 | 5676.84 |
1479427200000 | 5665.84 |
1479686400000 | 5681.3 |
1479772800000 | 5699.21 |
1479859200000 | 5675.78 |
1479945600000 | 5692.24 |
1480032000000 | 5702.02 |
1480291200000 | 5645.54 |
1480377600000 | 5665.06 |
1480464000000 | 5674.18 |
1480550400000 | 5616.4 |
1480636800000 | 5600.54 |
1480896000000 | 5682.85 |
1480982400000 | 5728.79 |
1481068800000 | 5832.31 |
1481155200000 | 5926.83 |
1481241600000 | 5949.1 |
1481500800000 | 5941.22 |
1481587200000 | 5991.72 |
1481673600000 | 5967.24 |
1481760000000 | 6026.62 |
1481846400000 | 6048.04 |
1482105600000 | 6061.22 |
1482192000000 | 6081.33 |
1482278400000 | 6086.11 |
1482364800000 | 6078.78 |
1482451200000 | 6079.47 |
1482796800000 | 6093.7299 |
1482883200000 | 6095.4 |
1482969600000 | 6084.65 |
1483056000000 | 6099.29 |
1483315200000 | 6161.82 |
1483401600000 | 6156.89 |
1483488000000 | 6150.01 |
1483574400000 | 6153.57 |
1483660800000 | 6159.28 |
1483920000000 | 6142.83 |
1484006400000 | 6150.79 |
1484092800000 | 6185.17 |
1484179200000 | 6126.16 |
1484265600000 | 6182.71 |
1484524800000 | 6153.01 |
1484611200000 | 6142.88 |
1484697600000 | 6174.07 |
1484784000000 | 6174.01 |
1484870400000 | 6187.86 |
1485129600000 | 6148.53 |
1485216000000 | 6175.47 |
1485302400000 | 6272.12 |
1485388800000 | 6291.78 |
1485475200000 | 6277.61 |
1485734400000 | 6206.16 |
1485820800000 | 6136.36 |
1485907200000 | 6196.36 |
1485993600000 | 6185.66 |
1486080000000 | 6196.36 |
1486339200000 | 6121.85 |
1486425600000 | 6147.22 |
1486512000000 | 6151.49 |
1486598400000 | 6203.25 |
1486684800000 | 6222.87 |
1486944000000 | 6280.4799 |
1487030400000 | 6281.74 |
1487116800000 | 6293.67 |
1487203200000 | 6276.27 |
1487289600000 | 6275.33 |
1487548800000 | 6314.7 |
1487635200000 | 6385.36 |
1487721600000 | 6396.55 |
1487808000000 | 6376.82 |
1487894400000 | 6301.49 |
1488153600000 | 6311.3 |
1488240000000 | 6318.74 |
1488326400000 | 6432.67 |
1488412800000 | 6429.89 |
1488499200000 | 6409.11 |
1488758400000 | 6378.28 |
1488844800000 | 6377.32 |
1488931200000 | 6378.28 |
1489017600000 | 6383.82 |
1489104000000 | 6381.28 |
1489363200000 | 6397.21 |
1489449600000 | 6397.88 |
1489536000000 | 6410.75 |
1489622400000 | 6449.01 |
1489708800000 | 6455.5 |
1489968000000 | 6434.72 |
1490054400000 | 6381.72 |
1490140800000 | 6345.74 |
1490227200000 | 6418.55 |
1490313600000 | 6436.83 |
1490572800000 | 6397.58 |
1490659200000 | 6477.46 |
1490745600000 | 6505.68 |
1490832000000 | 6535.81 |
1490918400000 | 6564.61 |
1491177600000 | 6539.45 |
1491264000000 | 6555.02 |
1491350400000 | 6528.51 |
1491436800000 | 6538.78 |
1491523200000 | 6541.63 |
1491782400000 | 6530.34 |
1491868800000 | 6499.52 |
1491955200000 | 6511.13 |
1492041600000 | 6491.1899 |
1492473600000 | 6431.91 |
1492560000000 | 6438.83 |
1492646400000 | 6449.4799 |
1492732800000 | 6455.22 |
1492992000000 | 6661.95 |
1493078400000 | 6668.61 |
1493164800000 | 6674.2 |
1493251200000 | 6664.68 |
1493337600000 | 6659.7299 |
1493683200000 | 6702.9 |
1493769600000 | 6705.21 |
1493856000000 | 6772.94 |
1493942400000 | 6807.49 |
1494201600000 | 6795.42 |
1494288000000 | 6823.76 |
1494374400000 | 6825.55 |
1494460800000 | 6793.61 |
1494547200000 | 6828.78 |
1494806400000 | 6850.32 |
1494892800000 | 6851.69 |
1494979200000 | 6754.87 |
1495065600000 | 6736.28 |
1495152000000 | 6776.6 |
1495411200000 | 6764.16 |
1495497600000 | 6784.72 |
1495584000000 | 6782.83 |
1495670400000 | 6778.51 |
1495756800000 | 6775.61 |
1496016000000 | 6789.79 |
1496102400000 | 6775.18 |
1496188800000 | 6778.34 |
1496275200000 | 6819.68 |
1496361600000 | 6897.87 |
1496707200000 | 6828.88 |
1496793600000 | 6810.23 |
1496880000000 | 6823.46 |
1496966400000 | 6881.31 |
1497225600000 | 6807.48 |
1497312000000 | 6848.95 |
1497398400000 | 6868.37 |
1497484800000 | 6801.76 |
1497571200000 | 6841.26 |
1497830400000 | 6917.09 |
1497916800000 | 6878 |
1498003200000 | 6856.49 |
1498089600000 | 6863.22 |
1498176000000 | 6833.13 |
1498435200000 | 6851.56 |
1498521600000 | 6788.81 |
1498608000000 | 6771.39 |
1498694400000 | 6648.79 |
1498780800000 | 6612.96 |
1499040000000 | 6691.1 |
1499126400000 | 6672.92 |
1499212800000 | 6687.8 |
1499299200000 | 6648.08 |
1499385600000 | 6652.67 |
1499644800000 | 6686.93 |
1499731200000 | 6681.84 |
1499817600000 | 6776.98 |
1499904000000 | 6790.87 |
1499990400000 | 6790.82 |
1500249600000 | 6770.86 |
1500336000000 | 6688.38 |
1500422400000 | 6706.7299 |
1500508800000 | 6696.05 |
1500595200000 | 6592.45 |
1500854400000 | 6576.21 |
1500940800000 | 6605.55 |
1501027200000 | 6640.8 |
1501113600000 | 6595.96 |
1501200000000 | 6564.65 |
1501459200000 | 6537.8 |
1501545600000 | 6607.58 |
1501632000000 | 6576.2299 |
1501718400000 | 6563.2299 |
1501804800000 | 6643.29 |
1502064000000 | 6625.76 |
1502150400000 | 6641.18 |
1502236800000 | 6567.7 |
1502323200000 | 6493.89 |
1502409600000 | 6486.12 |
1502668800000 | 6568.86 |
1502755200000 | 6574.85 |
1502841600000 | 6620.91 |
1502928000000 | 6592.01 |
1503014400000 | 6570.33 |
1503273600000 | 6520.35 |
1503360000000 | 6604.02 |
1503446400000 | 6578.28 |
1503532800000 | 6571.9399 |
1503619200000 | 6568.79 |
1503878400000 | 6542.63 |
1503964800000 | 6448.56 |
1504051200000 | 6487.4 |
1504137600000 | 6521.05 |
1504224000000 | 6567.43 |
1504483200000 | 6543.53 |
1504569600000 | 6553.63 |
1504656000000 | 6592.82 |
1504742400000 | 6633.52 |
1504828800000 | 6640.01 |
1505088000000 | 6730.6 |
1505174400000 | 6754.24 |
1505260800000 | 6763.68 |
1505347200000 | 6761.26 |
1505433600000 | 6752.5 |
1505692800000 | 6780.02 |
1505779200000 | 6783.71 |
1505865600000 | 6789.25 |
1505952000000 | 6811.58 |
1506038400000 | 6811.02 |
1506297600000 | 6814.61 |
1506384000000 | 6821.5 |
1506470400000 | 6847.51 |
1506556800000 | 6873.72 |
1506643200000 | 6935.71 |
1506902400000 | 6976.35 |
1507075200000 | 7013.92 |
1507161600000 | 7008.58 |
1507248000000 | 6998.08 |
1507507200000 | 6998.59 |
1507593600000 | 6985.62 |
1507680000000 | 6999.71 |
1507766400000 | 7012.29 |
1507852800000 | 7015.52 |
1508112000000 | 7024.56 |
1508198400000 | 7026.63 |
1508284800000 | 7052.07 |
1508371200000 | 7014.02 |
1508457600000 | 7014.77 |
1508716800000 | 7021.95 |
1508803200000 | 7030.92 |
1508889600000 | 6998.49 |
1508976000000 | 7102.57 |
1509062400000 | 7152.27 |
1509321600000 | 7154.41 |
1509494400000 | 7270.38 |
1509580800000 | 7255.24 |
1509667200000 | 7280.28 |
1509926400000 | 7276.02 |
1510012800000 | 7233.18 |
1510099200000 | 7228 |
1510185600000 | 7119.42 |
1510272000000 | 7095.74 |
1510531200000 | 7061.45 |
1510617600000 | 7050.28 |
1510704000000 | 7016.84 |
1510790400000 | 7065.91 |
1510876800000 | 7042.73 |
1511136000000 | 7079.73 |
1511222400000 | 7142.76 |
1511308800000 | 7066.06 |
1511395200000 | 7068.21 |
1511481600000 | 7090.02 |
1511740800000 | 7059.26 |
1511827200000 | 7094.21 |
1511913600000 | 7095.44 |
1512000000000 | 7084.29 |
1512086400000 | 6997.1 |
1512345600000 | 7093.31 |
1512432000000 | 7091.91 |
1512518400000 | 7044.47 |
1512604800000 | 7054.41 |
1512691200000 | 7104.99 |
1512950400000 | 7085.81 |
1513036800000 | 7121.32 |
1513123200000 | 7094.22 |
1513209600000 | 7063.74 |
1513296000000 | 7075.82 |
1513555200000 | 7187.82 |
1513641600000 | 7142.36 |
1513728000000 | 7067.27 |
1513814400000 | 7086.42 |
1513900800000 | 7068.17 |
1514332800000 | 7074.85 |
1514419200000 | 7028.33 |
1514505600000 | 7002.17 |
1514851200000 | 6980.99 |
1514937600000 | 7045.27 |
1515024000000 | 7146.05 |
1515110400000 | 7224.27 |
1515369600000 | 7250.96 |
1515456000000 | 7265.27 |
1515542400000 | 7214.83 |
1515628800000 | 7177.96 |
1515715200000 | 7201.43 |
1515974400000 | 7175.15 |
1516060800000 | 7203.22 |
1516147200000 | 7176.73 |
1516233600000 | 7231.63 |
1516320000000 | 7312.73 |
1516579200000 | 7323.93 |
1516665600000 | 7360.49 |
1516752000000 | 7279.9 |
1516838400000 | 7211.79 |
1516924800000 | 7241.87 |
1517184000000 | 7235.53 |
1517270400000 | 7166.26 |
1517356800000 | 7174.09 |
1517443200000 | 7082.51 |
1517529600000 | 6956.32 |
1517788800000 | 6893.47 |
1517875200000 | 6736.19 |
1517961600000 | 6862.25 |
1518048000000 | 6678.25 |
1518134400000 | 6600.3 |
1518393600000 | 6684.87 |
1518480000000 | 6641.74 |
1518566400000 | 6726.29 |
1518652800000 | 6764.08 |
1518739200000 | 6833.3 |
1518998400000 | 6795.98 |
1519084800000 | 6857.11 |
1519171200000 | 6851.36 |
1519257600000 | 6846.85 |
1519344000000 | 6859.96 |
1519603200000 | 6883.84 |
1519689600000 | 6865.84 |
1519776000000 | 6840.62 |
1519862400000 | 6705.78 |
1519948800000 | 6549.79 |
1520208000000 | 6649.6899 |
1520294400000 | 6670.17 |
1520380800000 | 6732.68 |
1520467200000 | 6799.24 |
1520553600000 | 6805.43 |
1520812800000 | 6833.78 |
1520899200000 | 6737.3 |
1520985600000 | 6734.01 |
1521072000000 | 6790.31 |
1521158400000 | 6795.82 |
1521417600000 | 6715.25 |
1521504000000 | 6771.28 |
1521590400000 | 6766.52 |
1521676800000 | 6649.36 |
1521763200000 | 6545.01 |
1522022400000 | 6494.65 |
1522108800000 | 6596.63 |
1522195200000 | 6566.67 |
1522281600000 | 6643.58 |
1522713600000 | 6589.43 |
1522800000000 | 6555.63 |
1522886400000 | 6740.55 |
1522972800000 | 6709.39 |
1523232000000 | 6724.64 |
1523318400000 | 6793.42 |
1523404800000 | 6735.82 |
1523491200000 | 6795.22 |
1523577600000 | 6804.85 |
1523836800000 | 6778.95 |
1523923200000 | 6886.3 |
1524009600000 | 6899.85 |
1524096000000 | 6885.17 |
1524182400000 | 6870.2 |
1524441600000 | 6893.04 |
1524528000000 | 6880.79 |
1524614400000 | 6796.27 |
1524700800000 | 6847.48 |
1524787200000 | 6888.35 |
1525046400000 | 6907.03 |
1525219200000 | 7011.99 |
1525305600000 | 6961.27 |
1525392000000 | 7023.93 |
1525651200000 | 7101.16 |
1525737600000 | 7088.76 |
1525824000000 | 7098.91 |
1525910400000 | 7138.01 |
1525996800000 | 7126.09 |
1526256000000 | 7108.64 |
1526342400000 | 7100.83 |
1526428800000 | 7115.11 |
1526515200000 | 7180.92 |
1526601600000 | 7166.7 |
1526947200000 | 7217.34 |
1527033600000 | 7118.31 |
1527120000000 | 7059.85 |
1527206400000 | 7105.01 |
1527465600000 | 7069.96 |
1527552000000 | 6966.01 |
1527638400000 | 7019.57 |
1527724800000 | 6943.46 |
1527811200000 | 7007.22 |
1528070400000 | 7035.23 |
1528156800000 | 7045.25 |
1528243200000 | 7071.19 |
1528329600000 | 7055.46 |
1528416000000 | 7037.07 |
1528675200000 | 7076.66 |
1528761600000 | 7081.44 |
1528848000000 | 7110.18 |
1528934400000 | 7229.29 |
1529020800000 | 7165.49 |
1529280000000 | 7078.27 |
1529366400000 | 6990.66 |
1529452800000 | 7005.82 |
1529539200000 | 6911.77 |
1529625600000 | 6949.07 |
1529884800000 | 6779.16 |
1529971200000 | 6765.11 |
1530057600000 | 6821.14 |
1530144000000 | 6719.12 |
1530230400000 | 6794.35 |
1530489600000 | 6749.58 |
1530576000000 | 6810.24 |
1530662400000 | 6787.8 |
1530748800000 | 6862.42 |
1530835200000 | 6885.84 |
1531094400000 | 6916.7 |
1531180800000 | 6968.35 |
1531267200000 | 6875.43 |
1531353600000 | 6924.41 |
1531440000000 | 6952.31 |
1531699200000 | 6965.82 |
1531785600000 | 7018.45 |
1531872000000 | 7073.9 |
1531958400000 | 7031.3 |
1532044800000 | 6971.65 |
1532304000000 | 6966.11 |
1532390400000 | 7037.22 |
1532476800000 | 6989.29 |
1532563200000 | 7107.63 |
1532649600000 | 7131.64 |
1532908800000 | 7091.29 |
1532995200000 | 7089.21 |
1533081600000 | 7063.96 |
1533168000000 | 6976.36 |
1533254400000 | 7019.45 |
1533513600000 | 7015.78 |
1533600000000 | 7032.4 |
1533686400000 | 7025.33 |
1533772800000 | 7055.85 |
1533859200000 | 6932.32 |
1534118400000 | 6910.25 |
1534204800000 | 6903.06 |
1534291200000 | 6787.59 |
1534377600000 | 6844.56 |
1534464000000 | 6831.7 |
1534723200000 | 6893.54 |
1534809600000 | 6920.5 |
1534896000000 | 6924.06 |
1534982400000 | 6926.31 |
1535068800000 | 6943.47 |
1535328000000 | 7023.46 |
1535414400000 | 7024.01 |
1535500800000 | 7045.03 |
1535587200000 | 7007.9 |
1535673600000 | 6935.99 |
1535932800000 | 6930.93 |
1536019200000 | 6852.34 |
1536105600000 | 6751.14 |
1536192000000 | 6711.65 |
1536278400000 | 6722.48 |
1536537600000 | 6737.61 |
1536624000000 | 6734.52 |
1536710400000 | 6763.3 |
1536796800000 | 6758.99 |
1536883200000 | 6800.03 |
1537142400000 | 6784.35 |
1537228800000 | 6806.32 |
1537315200000 | 6827.63 |
1537401600000 | 6866.63 |
1537488000000 | 6911.88 |
1537747200000 | 6863.95 |
1537833600000 | 6874 |
1537920000000 | 6889.21 |
1538006400000 | 6907.83 |
1538092800000 | 6818.3 |
1538352000000 | 6866.67 |
1538438400000 | 6829.98 |
1538611200000 | 6792.37 |
1538697600000 | 6712.77 |
1538956800000 | 6618.02 |
1539043200000 | 6625.05 |
1539129600000 | 6467.57 |
1539216000000 | 6374.79 |
1539302400000 | 6379.39 |
1539561600000 | 6407.07 |
1539648000000 | 6521.9 |
1539734400000 | 6493.1899 |
1539820800000 | 6430.88 |
1539907200000 | 6402.45 |
1540166400000 | 6380.95 |
1540252800000 | 6235.85 |
1540339200000 | 6194.77 |
1540425600000 | 6270.26 |
1540512000000 | 6211.6899 |
1540771200000 | 6281.29 |
1540857600000 | 6256.91 |
1540944000000 | 6360.96 |
1541030400000 | 6376.27 |
1541116800000 | 6404.08 |
1541376000000 | 6380.72 |
1541462400000 | 6375.04 |
1541548800000 | 6427.6 |
1541635200000 | 6399.89 |
1541721600000 | 6389.91 |
1541980800000 | 6280.02 |
1542067200000 | 6359.96 |
1542153600000 | 6329.52 |
1542240000000 | 6286.17 |
1542326400000 | 6275.67 |
1542585600000 | 6216.74 |
1542672000000 | 6116.24 |
1542758400000 | 6212.93 |
1542844800000 | 6154.7 |
1542931200000 | 6187.04 |
1543190400000 | 6269.42 |
1543276800000 | 6246.85 |
1543363200000 | 6243.61 |
1543449600000 | 6258.36 |
1543536000000 | 6230.51 |
1543795200000 | 6338.84 |
1543881600000 | 6261.35 |
1543968000000 | 6188.13 |
1544054400000 | 5977.05 |
1544140800000 | 5973.12 |
1544400000000 | 5874.17 |
1544486400000 | 5952.42 |
1544572800000 | 6043.68 |
1544659200000 | 6031.01 |
1544745600000 | 5991.6899 |
1545004800000 | 5929.58 |
1545091200000 | 5918.6 |
1545177600000 | 5929.51 |
1545264000000 | 5831.9 |
1545350400000 | 5844.86 |
1545868800000 | 5718.9 |
1545955200000 | 5812.9799 |
1546387200000 | 5829.25 |
1546473600000 | 5735.99 |
1546560000000 | 5927.55 |
1546819200000 | 5924.67 |
1546905600000 | 5970.17 |
1546992000000 | 6029.2299 |
1547078400000 | 6037.95 |
1547164800000 | 6018.62 |
1547424000000 | 6001.81 |
1547510400000 | 6025.65 |
1547596800000 | 6050.87 |
1547683200000 | 6041.74 |
1547769600000 | 6192.27 |
1548028800000 | 6173.12 |
1548115200000 | 6151.56 |
1548201600000 | 6147.7299 |
1548288000000 | 6185.49 |
1548374400000 | 6264.57 |
1548633600000 | 6219.7 |
1548720000000 | 6229.65 |
1548806400000 | 6226.33 |
1548892800000 | 6216.57 |
1548979200000 | 6224.66 |
1549238400000 | 6226.75 |
1549324800000 | 6326.6 |
1549411200000 | 6309.46 |
1549497600000 | 6143.22 |
1549584000000 | 6078.84 |
1549843200000 | 6142.75 |
1549929600000 | 6204.88 |
1550016000000 | 6232.46 |
1550102400000 | 6209.28 |
1550188800000 | 6325.29 |
1550448000000 | 6333.04 |
1550534400000 | 6332.9399 |
1550620800000 | 6373.52 |
1550707200000 | 6378.26 |
1550793600000 | 6400.63 |
1551052800000 | 6419.86 |
1551139200000 | 6435.6899 |
1551225600000 | 6406.71 |
1551312000000 | 6426.14 |
1551398400000 | 6478.28 |
1551657600000 | 6478.26 |
1551744000000 | 6489.22 |
1551830400000 | 6474.13 |
1551916800000 | 6428.99 |
1552003200000 | 6393.9799 |
1552262400000 | 6446.96 |
1552348800000 | 6446.07 |
1552435200000 | 6480.79 |
1552521600000 | 6495.9799 |
1552608000000 | 6546.1899 |
1552867200000 | 6538.18 |
1552953600000 | 6606.4399 |
1553040000000 | 6509.45 |
1553126400000 | 6489.78 |
1553212800000 | 6381.82 |
1553472000000 | 6368.2299 |
1553558400000 | 6415.3 |
1553644800000 | 6407.34 |
1553731200000 | 6405.61 |
1553817600000 | 6460.11 |
1554076800000 | 6545.08 |
1554163200000 | 6579.99 |
1554249600000 | 6689.5 |
1554336000000 | 6697.56 |
1554422400000 | 6711.81 |
1554681600000 | 6690.62 |
1554768000000 | 6622.1899 |
1554854400000 | 6643.03 |
1554940800000 | 6661.53 |
1555027200000 | 6702.62 |
1555286400000 | 6718.37 |
1555372800000 | 6763.61 |
1555459200000 | 6789.35 |
1555545600000 | 6823.92 |
1555977600000 | 6844.99 |
1556064000000 | 6881.78 |
1556150400000 | 6858.31 |
1556236800000 | 6875.97 |
1556496000000 | 6892.06 |
1556582400000 | 6895.72 |
1556755200000 | 6882.48 |
1556841600000 | 6915.58 |
1557100800000 | 6845.33 |
1557187200000 | 6747.41 |
1557273600000 | 6797.02 |
1557360000000 | 6681.86 |
1557446400000 | 6734.09 |
1557705600000 | 6627.76 |
1557792000000 | 6704.11 |
1557878400000 | 6761.66 |
1557964800000 | 6878.73 |
1558051200000 | 6835.11 |
1558310400000 | 6728.75 |
1558396800000 | 6776.92 |
1558483200000 | 6789.46 |
1558569600000 | 6664.79 |
1558656000000 | 6695.7 |
1558915200000 | 6725.83 |
1559001600000 | 6703.18 |
1559088000000 | 6594.85 |
1559174400000 | 6633.25 |
1559260800000 | 6549.39 |
1559520000000 | 6587.3 |
1559606400000 | 6673.3 |
1559692800000 | 6686.4799 |
1559779200000 | 6661.49 |
1559865600000 | 6713.9 |
1560211200000 | 6783.96 |
1560297600000 | 6765.35 |
1560384000000 | 6790.92 |
1560470400000 | 6747.39 |
1560729600000 | 6750.52 |
1560816000000 | 6873.29 |
1560902400000 | 6853.14 |
1560988800000 | 6880.65 |
1561075200000 | 6866.74 |
1561334400000 | 6839.66 |
1561420800000 | 6822.59 |
1561507200000 | 6822.77 |
1561593600000 | 6833.16 |
1561680000000 | 6905.85 |
1561939200000 | 6966.35 |
1562025600000 | 6965.38 |
1562112000000 | 7023.46 |
1562198400000 | 7030.03 |
1562284800000 | 6994.61 |
1562544000000 | 6980.83 |
1562630400000 | 6932.33 |
1562716800000 | 6908.04 |
1562803200000 | 6887.09 |
1562889600000 | 6888.27 |
1563148800000 | 6928 |
1563235200000 | 6952.9 |
1563321600000 | 6908.39 |
1563408000000 | 6843.24 |
1563494400000 | 6860.23 |
1563753600000 | 6870.92 |
1563840000000 | 6974.94 |
1563926400000 | 6996.45 |
1564012800000 | 6915.31 |
1564099200000 | 6950.64 |
1564358400000 | 6948.29 |
1564444800000 | 6803.78 |
1564531200000 | 6830.16 |
1564617600000 | 6874.85 |
1564704000000 | 6668.99 |
1564963200000 | 6539.29 |
1565049600000 | 6493.18 |
1565136000000 | 6542.43 |
1565222400000 | 6660.97 |
1565308800000 | 6577.22 |
1565568000000 | 6565.86 |
1565654400000 | 6599.56 |
1565740800000 | 6448.83 |
1565827200000 | 6401.4799 |
1565913600000 | 6489.82 |
1566172800000 | 6576.1899 |
1566259200000 | 6541.38 |
1566345600000 | 6636.4799 |
1566432000000 | 6591.88 |
1566518400000 | 6519.81 |
1566777600000 | 6537.74 |
1566864000000 | 6579.13 |
1566950400000 | 6558.91 |
1567036800000 | 6639.99 |
1567123200000 | 6699.53 |
1567382400000 | 6706.21 |
1567468800000 | 6677.78 |
1567555200000 | 6739.45 |
1567641600000 | 6794.54 |
1567728000000 | 6827.14 |
1567987200000 | 6840.84 |
1568073600000 | 6841.77 |
1568160000000 | 6892.52 |
1568246400000 | 6921.75 |
1568332800000 | 6949.87 |
1568592000000 | 6888.4 |
1568678400000 | 6888.21 |
1568764800000 | 6896.7 |
1568851200000 | 6936.27 |
1568937600000 | 6924.22 |
1569196800000 | 6852.83 |
1569283200000 | 6838.36 |
1569369600000 | 6805.27 |
1569456000000 | 6832.18 |
1569542400000 | 6877.7 |
1569801600000 | 6900.49 |
1569888000000 | 6813.54 |
1569974400000 | 6635.5 |
1570147200000 | 6701.39 |
1570406400000 | 6739.71 |
1570492800000 | 6664.68 |
1570579200000 | 6724.4 |
1570665600000 | 6755.7 |
1570752000000 | 6929.76 |
1571011200000 | 6918.14 |
1571097600000 | 6996.13 |
1571184000000 | 7015.75 |
1571270400000 | 7017.68 |
1571356800000 | 7003.77 |
1571616000000 | 7069.86 |
1571702400000 | 7074.06 |
1571788800000 | 7084.5 |
1571875200000 | 7126.18 |
1571961600000 | 7135.72 |
1572220800000 | 7165.1 |
1572307200000 | 7162.97 |
1572393600000 | 7163.51 |
1572480000000 | 7134.73 |
1572566400000 | 7193.1 |
1572825600000 | 7288.79 |
1572912000000 | 7290.91 |
1572998400000 | 7311.58 |
1573084800000 | 7369.69 |
1573171200000 | 7338.21 |
1573430400000 | 7325.6 |
1573516800000 | 7366.8 |
1573603200000 | 7348.5 |
1573689600000 | 7327.54 |
1573776000000 | 7361.79 |
1574035200000 | 7344.34 |
1574121600000 | 7354.94 |
1574208000000 | 7323.44 |
1574294400000 | 7303.3 |
1574380800000 | 7317.2 |
1574640000000 | 7363.81 |
1574726400000 | 7373.69 |
1574812800000 | 7391.89 |
1574899200000 | 7371.7 |
1574985600000 | 7366.39 |
1575244800000 | 7219.03 |
1575331200000 | 7211.76 |
1575417600000 | 7302.31 |
1575504000000 | 7259.22 |
1575590400000 | 7317.04 |
1575849600000 | 7288.3 |
1575936000000 | 7266.1 |
1576022400000 | 7301.55 |
1576108800000 | 7342.41 |
1576195200000 | 7386.24 |
1576454400000 | 7470.53 |
1576540800000 | 7422.41 |
1576627200000 | 7386.46 |
1576713600000 | 7388.34 |
1576800000000 | 7443.11 |
1577059200000 | 7442.62 |
1577404800000 | 7459.38 |
1577664000000 | 7408.01 |
1577923200000 | 7485.43 |
1578009600000 | 7406.16 |
1578268800000 | 7351.84 |
1578355200000 | 7396.62 |
1578441600000 | 7446.01 |
1578528000000 | 7532.51 |
1578614400000 | 7522.86 |
1578873600000 | 7507.72 |
1578960000000 | 7512.23 |
1579046400000 | 7496.5 |
1579132800000 | 7496.63 |
1579219200000 | 7557.25 |
1579478400000 | 7576.11 |
1579564800000 | 7574.34 |
1579651200000 | 7560.68 |
1579737600000 | 7485.92 |
1579824000000 | 7591.67 |
1580083200000 | 7384.52 |
1580169600000 | 7445.94 |
1580256000000 | 7468.15 |
1580342400000 | 7365.71 |
1580428800000 | 7278.96 |
1580688000000 | 7312.05 |
1580774400000 | 7443.3 |
1580860800000 | 7542.78 |
1580947200000 | 7590.21 |
1581033600000 | 7551.11 |
1581292800000 | 7547.96 |
1581379200000 | 7630.2 |
1581465600000 | 7683.34 |
1581552000000 | 7671.78 |
1581638400000 | 7667.47 |
1581897600000 | 7691.41 |
1581984000000 | 7632.92 |
1582070400000 | 7698.5 |
1582156800000 | 7635.53 |
1582243200000 | 7586.2 |
1582502400000 | 7282.65 |
1582588800000 | 7146.96 |
1582675200000 | 7123.72 |
1582761600000 | 6890.99 |
1582848000000 | 6630.07 |
1583107200000 | 6613.65 |
1583193600000 | 6706.24 |
1583280000000 | 6772.21 |
1583366400000 | 6666.09 |
1583452800000 | 6430.74 |
1583712000000 | 5932.03 |
1583798400000 | 5860.6899 |
1583884800000 | 5823.93 |
1583971200000 | 5121.02 |
1584057600000 | 5164.1899 |
1584316800000 | 4891.91 |
1584403200000 | 4951.66 |
1584489600000 | 4658.54 |
1584576000000 | 4769.83 |
1584662400000 | 4975.21 |
1584921600000 | 4849.43 |
1585008000000 | 5329.9 |
1585094400000 | 5437.88 |
1585180800000 | 5550.97 |
1585267200000 | 5343 |
1585526400000 | 5415.54 |
1585612800000 | 5484.82 |
1585699200000 | 5272.7 |
1585785600000 | 5282.57 |
1585872000000 | 5255.62 |
1586131200000 | 5534.86 |
1586217600000 | 5684.84 |
1586304000000 | 5689.6 |
1586390400000 | 5815.18 |
1586822400000 | 5886.36 |
1586908800000 | 5666.4 |
1586995200000 | 5679.56 |
1587081600000 | 5853.6899 |
1587340800000 | 5879.03 |
1587427200000 | 5657.96 |
1587513600000 | 5749.4399 |
1587600000000 | 5803.74 |
1587686400000 | 5710.25 |
1587945600000 | 5861.92 |
1588032000000 | 5934.96 |
1588118400000 | 6104.84 |
1588204800000 | 5980.46 |
1588550400000 | 5778.47 |
1588636800000 | 5929.29 |
1588723200000 | 5868.11 |
1588809600000 | 5972.97 |
1588896000000 | 6045.76 |
1589155200000 | 6004.25 |
1589241600000 | 5994.82 |
1589328000000 | 5862.03 |
1589414400000 | 5744.28 |
1589500800000 | 5811.2299 |
1589760000000 | 6115.62 |
1589846400000 | 6127.36 |
1589932800000 | 6208.41 |
1590019200000 | 6135.2 |
1590105600000 | 6146.78 |
1590364800000 | 6318.42 |
1590451200000 | 6388.47 |
1590537600000 | 6434.11 |
1590624000000 | 6512.22 |
1590710400000 | 6415.85 |
1591056000000 | 6645.66 |
1591142400000 | 6881.05 |
1591228800000 | 6867.71 |
1591315200000 | 7079.98 |
1591574400000 | 7055.12 |
1591660800000 | 6938.01 |
1591747200000 | 6892.67 |
1591833600000 | 6596.63 |
1591920000000 | 6584.11 |
1592179200000 | 6566.49 |
1592265600000 | 6731.26 |
1592352000000 | 6814.07 |
1592438400000 | 6770.02 |
1592524800000 | 6799.06 |
1592784000000 | 6755.19 |
1592870400000 | 6876.63 |
1592956800000 | 6651.15 |
1593043200000 | 6706.79 |
1593129600000 | 6658.81 |
1593388800000 | 6719.83 |
1593475200000 | 6765.05 |
1593561600000 | 6759.07 |
1593648000000 | 6939.56 |
1593734400000 | 6904.34 |
1593993600000 | 7021.49 |
1594080000000 | 6962.2 |
1594166400000 | 6901.8 |
1594252800000 | 6893.6 |
1594339200000 | 6962.73 |
1594598400000 | 7054.74 |
1594684800000 | 6989.13 |
1594771200000 | 7116.42 |
1594857600000 | 7087.05 |
1594944000000 | 7098.2 |
1595203200000 | 7166.19 |
1595289600000 | 7230.95 |
1595376000000 | 7210.21 |
1595462400000 | 7201.5 |
1595548800000 | 7045.47 |
1595808000000 | 7046.22 |
1595894400000 | 7051.59 |
1595980800000 | 7051.02 |
1596067200000 | 6829.52 |
1596153600000 | 6798.57 |
1596412800000 | 6970.43 |
1596499200000 | 6943.99 |
1596585600000 | 6989.51 |
1596672000000 | 6956.57 |
1596758400000 | 7013.74 |
1597017600000 | 7020.48 |
1597104000000 | 7159.66 |
1597190400000 | 7214.92 |
1597276800000 | 7181.45 |
1597363200000 | 7116.81 |
1597622400000 | 7134.44 |
1597708800000 | 7105.57 |
1597795200000 | 7153.36 |
1597881600000 | 7079.18 |
1597968000000 | 7053.9 |
1598227200000 | 7206.8 |
1598313600000 | 7203.79 |
1598400000000 | 7273.71 |
1598486400000 | 7223.93 |
1598572800000 | 7188.26 |
1598832000000 | 7141.89 |
1598918400000 | 7158.93 |
1599004800000 | 7298.42 |
1599091200000 | 7179.04 |
1599177600000 | 7063.66 |
1599436800000 | 7216.8 |
1599523200000 | 7134.77 |
1599609600000 | 7268.73 |
1599696000000 | 7251.61 |
1599782400000 | 7240.96 |
1600041600000 | 7251.48 |
1600128000000 | 7255.54 |
1600214400000 | 7283.87 |
1600300800000 | 7260.23 |
1600387200000 | 7213.1 |
1600646400000 | 6906.66 |
1600732800000 | 6934.44 |
1600819200000 | 6962.64 |
1600905600000 | 6926.03 |
1600992000000 | 6867.54 |
1601251200000 | 7072.16 |
1601337600000 | 7052.19 |
1601424000000 | 7024.98 |
1601510400000 | 7034.37 |
1601596800000 | 7009.84 |
1601856000000 | 7092.98 |
1601942400000 | 7124.25 |
1602028800000 | 7128.76 |
1602115200000 | 7190.65 |
1602201600000 | 7204.55 |
1602460800000 | 7250.5 |
1602547200000 | 7182.91 |
1602633600000 | 7185.53 |
1602720000000 | 7021.14 |
1602806400000 | 7128.83 |
1603065600000 | 7107.65 |
1603152000000 | 7047.58 |
1603238400000 | 6939.08 |
1603324800000 | 6933.1 |
1603411200000 | 6985.59 |
1603670400000 | 6720.4 |
1603756800000 | 6664.96 |
1603843200000 | 6407.46 |
1603929600000 | 6420.6 |
1604016000000 | 6398.2 |
1604275200000 | 6514.2 |
1604361600000 | 6674.88 |
1604448000000 | 6814.15 |
1604534400000 | 6936.5 |
1604620800000 | 6889.05 |
1604880000000 | 7187.94 |
1604966400000 | 7231.23 |
1605052800000 | 7278.97 |
1605139200000 | 7202.56 |
1605225600000 | 7223.54 |
1605484800000 | 7264.92 |
1605571200000 | 7255.27 |
1605657600000 | 7293.13 |
1605744000000 | 7240.66 |
1605830400000 | 7274.4 |
1606089600000 | 7271.46 |
1606176000000 | 7344.11 |
1606262400000 | 7342.66 |
1606348800000 | 7347.31 |
1606435200000 | 7380.9 |
1606694400000 | 7358.02 |
1606780800000 | 7400.43 |
1606867200000 | 7366.39 |
1606953600000 | 7345.43 |
1607040000000 | 7380.53 |
1607299200000 | 7365.28 |
1607385600000 | 7377.23 |
1607472000000 | 7400.14 |
1607558400000 | 7383.48 |
1607644800000 | 7299.75 |
1607904000000 | 7351.58 |
1607990400000 | 7411.16 |
1608076800000 | 7509.9 |
1608163200000 | 7567.42 |
1608249600000 | 7561.05 |
1608508800000 | 7364.58 |
1608595200000 | 7459.81 |
1608681600000 | 7546.88 |
1609113600000 | 7646.9 |
1609200000000 | 7649.63 |
1609286400000 | 7623.11 |
1609718400000 | 7632.54 |
1609804800000 | 7606.58 |
1609891200000 | 7713.32 |
1609977600000 | 7751.38 |
1610064000000 | 7793.59 |
1610323200000 | 7731.52 |
1610409600000 | 7730.91 |
1610496000000 | 7742.69 |
1610582400000 | 7783.07 |
1610668800000 | 7667.35 |
1610928000000 | 7700.15 |
1611014400000 | 7691.71 |
1611100800000 | 7754.7 |
1611187200000 | 7753.44 |
1611273600000 | 7732.34 |
1611532800000 | 7616.3 |
1611619200000 | 7722.98 |
1611705600000 | 7602.25 |
1611792000000 | 7629.16 |
1611878400000 | 7507.55 |
1612137600000 | 7606.92 |
1612224000000 | 7737.36 |
1612310400000 | 7789.2 |
1612396800000 | 7856.38 |
1612483200000 | 7856.92 |
1612742400000 | 7863.31 |
1612828800000 | 7828.75 |
1612915200000 | 7786.74 |
1613001600000 | 7854.65 |
1613088000000 | 7862.43 |
1613347200000 | 7907.44 |
1613433600000 | 7895.84 |
1613520000000 | 7807.89 |
1613606400000 | 7772.43 |
1613692800000 | 7827.01 |
1613952000000 | 7793.9 |
1614038400000 | 7741.1 |
1614124800000 | 7800.37 |
1614211200000 | 7747.37 |
1614297600000 | 7683.51 |
1614556800000 | 7820.71 |
1614643200000 | 7822.13 |
1614729600000 | 7829.99 |
1614816000000 | 7806.04 |
1614902400000 | 7709.36 |
1615161600000 | 7944.68 |
1615248000000 | 7986.66 |
1615334400000 | 8025.58 |
1615420800000 | 8058.6 |
1615507200000 | 8022.47 |
1615766400000 | 8007.09 |
1615852800000 | 8066.28 |
1615939200000 | 8069.63 |
1616025600000 | 8152.21 |
1616112000000 | 8062.68 |
1616371200000 | 8090.13 |
1616457600000 | 8084.11 |
1616544000000 | 8050.18 |
1616630400000 | 8043.88 |
1616716800000 | 8114.88 |
1616976000000 | 8136.02 |
1617062400000 | 8231.89 |
1617148800000 | 8229.6 |
1617235200000 | 8308.22 |
1617667200000 | 8362.85 |
1617753600000 | 8347.8 |
1617840000000 | 8367.36 |
1617926400000 | 8386.77 |
1618185600000 | 8362.39 |
1618272000000 | 8379.31 |
1618358400000 | 8373.55 |
1618444800000 | 8412.95 |
1618531200000 | 8514.43 |
1618790400000 | 8465.69 |
1618876800000 | 8327.53 |
1618963200000 | 8355.86 |
1619049600000 | 8429.72 |
1619136000000 | 8405.25 |
1619395200000 | 8430.99 |
1619481600000 | 8410.02 |
1619568000000 | 8422.36 |
1619654400000 | 8352.79 |
1619740800000 | 8342.23 |
1620000000000 | 8396.15 |
1620086400000 | 8182.22 |
1620172800000 | 8343.27 |
1620259200000 | 8341.29 |
1620345600000 | 8449.58 |
1620604800000 | 8438.25 |
1620691200000 | 8278.82 |
1620777600000 | 8284.95 |
1620864000000 | 8308.48 |
1620950400000 | 8429.54 |
1621209600000 | 8416.58 |
1621296000000 | 8420.99 |
1621382400000 | 8282.14 |
1621468800000 | 8417.24 |
1621555200000 | 8451.7 |
1621900800000 | 8478.49 |
1621987200000 | 8476.65 |
1622073600000 | 8482.28 |
1622160000000 | 8548.74 |
1622419200000 | 8498.74 |
1622505600000 | 8583.51 |
1622592000000 | 8596.74 |
1622678400000 | 8607.37 |
1622764800000 | 8645.31 |
1623024000000 | 8652.8 |
1623110400000 | 8628.3 |
1623196800000 | 8605.03 |
1623283200000 | 8598.85 |
1623369600000 | 8666.3799 |
1623628800000 | 8666.74 |
1623715200000 | 8688.94 |
1623801600000 | 8686.82 |
1623888000000 | 8694.16 |
1623974400000 | 8562.08 |
1624233600000 | 8637.1299 |
1624320000000 | 8653.07 |
1624406400000 | 8556.48 |
1624492800000 | 8637.6 |
1624579200000 | 8649.76 |
1624838400000 | 8612.95 |
1624924800000 | 8670.29 |
1625011200000 | 8593 |
1625097600000 | 8636.66 |
1625184000000 | 8671.54 |
1625443200000 | 8681.78 |
1625529600000 | 8615.64 |
1625616000000 | 8705.01 |
1625702400000 | 8564.11 |
1625788800000 | 8706.2099 |
1626048000000 | 8758.55 |
1626134400000 | 8754.81 |
1626220800000 | 8746.35 |
1626307200000 | 8664.86 |
1626393600000 | 8624.17 |
1626652800000 | 8410.28 |
1626739200000 | 8453.08 |
1626825600000 | 8577.09 |
1626912000000 | 8632.83 |
1626998400000 | 8718.48 |
1627257600000 | 8693.72 |
1627344000000 | 8643.74 |
1627430400000 | 8685.15 |
1627516800000 | 8719.66 |
1627603200000 | 8672.91 |
1627862400000 | 8698.01 |
1627948800000 | 8685.06 |
1628035200000 | 8753.07 |
1628121600000 | 8791.26 |
1628208000000 | 8790.19 |
1628467200000 | 8781.75 |
1628553600000 | 8806.09 |
1628640000000 | 8825.27 |
1628726400000 | 8874.43 |
1628812800000 | 8897.22 |
1629072000000 | 8864.22 |
1629158400000 | 8860.72 |
1629244800000 | 8894.83 |
1629331200000 | 8783.14 |
1629417600000 | 8804.61 |
1629676800000 | 8841.05 |
1629763200000 | 8876.2 |
1629849600000 | 8859.49 |
1629936000000 | 8821.09 |
1630022400000 | 8855.37 |
1630281600000 | 8877.9 |
1630368000000 | 8840.02 |
1630454400000 | 8851.3 |
1630540800000 | 8861.72 |
1630627200000 | 8821.41 |
1630886400000 | 8896.2099 |
1630972800000 | 8857.62 |
1631059200000 | 8741.64 |
1631145600000 | 8759.57 |
1631232000000 | 8751.52 |
1631491200000 | 8774.7099 |
1631577600000 | 8784.51 |
1631664000000 | 8715.61 |
1631750400000 | 8740.94 |
1631836800000 | 8656.18 |
1632096000000 | 8466.55 |
1632182400000 | 8578.67 |
1632268800000 | 8662.72 |
1632355200000 | 8739.02 |
1632441600000 | 8676.97 |
1632700800000 | 8696.8 |
1632787200000 | 8513.3 |
1632873600000 | 8570.29 |
1632960000000 | 8515.15 |
1633046400000 | 8457.3799 |
1633305600000 | 8388.02 |
1633392000000 | 8471.47 |
1633478400000 | 8341.09 |
1633564800000 | 8482.6299 |
1633651200000 | 8457.59 |
1633910400000 | 8458.37 |
1633996800000 | 8436.22 |
1634083200000 | 8491.68 |
1634169600000 | 8608.18 |
1634256000000 | 8675.49 |
1634515200000 | 8621.25 |
1634601600000 | 8647.95 |
1634688000000 | 8650.23 |
1634774400000 | 8631.91 |
1634860800000 | 8669.16 |
1635120000000 | 8697.44 |
1635206400000 | 8783.42 |
1635292800000 | 8755.23 |
1635379200000 | 8751.59 |
1635465600000 | 8741.94 |
1635724800000 | 8807.37 |
1635811200000 | 8881.33 |
1635897600000 | 8893.89 |
1635984000000 | 8937.39 |
1636070400000 | 8946.91 |
1636329600000 | 8952.47 |
1636416000000 | 8948.09 |
1636502400000 | 8958.59 |
1636588800000 | 8964.87 |
1636675200000 | 8968.06 |
1636934400000 | 9001.18 |
1637020800000 | 9053.08 |
1637107200000 | 9051.99 |
1637193600000 | 9032.65 |
1637280000000 | 9001.01 |
1637539200000 | 8971.17 |
1637625600000 | 8864.43 |
1637712000000 | 8829.73 |
1637798400000 | 8856.54 |
1637884800000 | 8497.65 |
1638144000000 | 8515.8 |
1638230400000 | 8422.5 |
1638316800000 | 8618.75 |
1638403200000 | 8498.24 |
1638489600000 | 8450.03 |
1638748800000 | 8561.17 |
1638835200000 | 8800.06 |
1638921600000 | 8733.3 |
1639008000000 | 8706.58 |
1639094400000 | 8692.1 |
1639353600000 | 8692.77 |
1639440000000 | 8600.83 |
1639526400000 | 8616.4 |
1639612800000 | 8697.55 |
1639699200000 | 8646.43 |
1639958400000 | 8489.16 |
1640044800000 | 8601.23 |
1640131200000 | 8681.86 |
1640217600000 | 8768.84 |
1640563200000 | 8814.79 |
1640649600000 | 8883.9 |
1640736000000 | 8824.94 |
1640822400000 | 8840.84 |
1641168000000 | 8917.76 |
1641254400000 | 8980.9 |
1641340800000 | 9042.29 |
1641427200000 | 8918.8 |
1641513600000 | 8859.86 |
1641772800000 | 8754.98 |
1641859200000 | 8846.43 |
1641945600000 | 8887.54 |
1642032000000 | 8893.57 |
1642118400000 | 8809.93 |
1642377600000 | 8836.87 |
1642464000000 | 8744.18 |
1642550400000 | 8762.47 |
1642636800000 | 8819.37 |
1642723200000 | 8646.62 |
1642982400000 | 8312.79 |
1643068800000 | 8373.23 |
1643155200000 | 8559.48 |
1643241600000 | 8594.08 |
1643328000000 | 8488.62 |
1643587200000 | 8571.85 |
1643673600000 | 8656.76 |
1643760000000 | 8663.85 |
1643846400000 | 8529.43 |
1643932800000 | 8378.93 |
1644192000000 | 8431.17 |
1644278400000 | 8451.81 |
1644364800000 | 8585.19 |
1644451200000 | 8583.18 |
1644537600000 | 8545.02 |
1644796800000 | 8372.07 |
1644883200000 | 8541.24 |
1644969600000 | 8522.01 |
1645056000000 | 8467.29 |
1645142400000 | 8345.3 |
1645401600000 | 8172.83 |
1645488000000 | 8149.76 |
1645574400000 | 8110.77 |
1645660800000 | 7794.41 |
1645747200000 | 8080.55 |
1646006400000 | 8034.09 |
1646092800000 | 7737.1 |
1646179200000 | 7787.1 |
1646265600000 | 7617.51 |
1646352000000 | 7279.86 |
1646611200000 | 7139.02 |
1646697600000 | 7132.25 |
1646784000000 | 7683.46 |
1646870400000 | 7468.4 |
1646956800000 | 7574.09 |
1647216000000 | 7737.52 |
1647302400000 | 7726.93 |
1647388800000 | 8014.31 |
1647475200000 | 7991.84 |
1647561600000 | 8009.63 |
1647820800000 | 7970.59 |
1647907200000 | 8049.15 |
1647993600000 | 7946.4 |
1648080000000 | 7936.91 |
1648166400000 | 7947.21 |
1648425600000 | 8002.26 |
1648512000000 | 8215.67 |
1648598400000 | 8103.61 |
1648684800000 | 7994.95 |
1648771200000 | 8016.54 |
1649030400000 | 8063.22 |
1649116800000 | 8020.6 |
1649203200000 | 7857.06 |
1649289600000 | 7815.23 |
1649376000000 | 7929.6 |
1649635200000 | 7876.32 |
1649721600000 | 7837.42 |
1649808000000 | 7813.67 |
1649894400000 | 7865.9 |
1650326400000 | 7862.07 |
1650412800000 | 7976.88 |
1650499200000 | 8054.77 |
1650585600000 | 7857.79 |
1650844800000 | 7733.53 |
1650931200000 | 7636.07 |
1651017600000 | 7658.25 |
1651104000000 | 7756.46 |
1651190400000 | 7814.32 |
1651449600000 | 7717.77 |
1651536000000 | 7780.21 |
1651622400000 | 7738.87 |
1651708800000 | 7695.85 |
1651795200000 | 7564.57 |
1652054400000 | 7389.52 |
1652140800000 | 7469.33 |
1652227200000 | 7629.55 |
1652313600000 | 7572.32 |
1652400000000 | 7735 |
1652659200000 | 7707.18 |
1652745600000 | 7829.43 |
1652832000000 | 7733.71 |
1652918400000 | 7671.15 |
1653004800000 | 7724.04 |
1653264000000 | 7826.86 |
1653350400000 | 7684.18 |
1653436800000 | 7732.1 |
1653523200000 | 7850.01 |
1653609600000 | 7973.45 |
1653868800000 | 8042.39 |
1653955200000 | 7942.34 |
1654041600000 | 7913.4 |
1654128000000 | 8000.53 |
1654214400000 | 7988.37 |
1654473600000 | 8092.59 |
1654560000000 | 8040.68 |
1654646400000 | 7980.22 |
1654732800000 | 7842.2 |
1654819200000 | 7601.22 |
1655078400000 | 7405.34 |
1655164800000 | 7331.84 |
1655251200000 | 7434.2 |
1655337600000 | 7183.18 |
1655424000000 | 7236.12 |
1655683200000 | 7317.05 |
1655769600000 | 7334.4 |
1655856000000 | 7253.37 |
1655942400000 | 7118.59 |
1656028800000 | 7231.79 |
1656288000000 | 7270.39 |
1656374400000 | 7291.85 |
1656460800000 | 7156.95 |
1656547200000 | 7033.87 |
1656633600000 | 7047.71 |
1656892800000 | 7017.88 |
1656979200000 | 6808.84 |
1657065600000 | 6915.23 |
1657152000000 | 7063.61 |
1657238400000 | 7160 |
1657497600000 | 7053.82 |
1657584000000 | 7090.89 |
1657670400000 | 7009.95 |
1657756800000 | 6878.53 |
1657843200000 | 7063.25 |
1658102400000 | 7121.21 |
1658188800000 | 7307.79 |
1658275200000 | 7301.13 |
1658361600000 | 7284.11 |
1658448000000 | 7291.76 |
1658707200000 | 7265.83 |
1658793600000 | 7194.71 |
1658880000000 | 7242.93 |
1658966400000 | 7310.99 |
1659052800000 | 7426.52 |
1659312000000 | 7426.07 |
1659398400000 | 7409.2 |
1659484800000 | 7490.42 |
1659571200000 | 7538.95 |
1659657600000 | 7482.57 |
1659916800000 | 7540.02 |
1660003200000 | 7447.62 |
1660089600000 | 7546.88 |
1660176000000 | 7547.29 |
1660262400000 | 7597.64 |
1660521600000 | 7608.23 |
1660608000000 | 7659.83 |
1660694400000 | 7504.55 |
1660780800000 | 7538.5 |
1660867200000 | 7446.31 |
1661126400000 | 7263.09 |
1661212800000 | 7243.5 |
1661299200000 | 7259.28 |
1661385600000 | 7284.58 |
1661472000000 | 7121.15 |
1661731200000 | 7080.99 |
1661817600000 | 7110.1 |
1661904000000 | 7042.79 |
1661990400000 | 6917.36 |
1662076800000 | 7145.16 |
1662336000000 | 6988.26 |
1662422400000 | 7049.72 |
1662508800000 | 7076.05 |
1662595200000 | 7076.07 |
1662681600000 | 7183 |
1662940800000 | 7349.66 |
1663027200000 | 7218.84 |
1663113600000 | 7125.15 |
1663200000000 | 7079.44 |
1663286400000 | 6958.78 |
1663545600000 | 6988.99 |
1663632000000 | 6918.77 |
1663718400000 | 6972.06 |
1663804800000 | 6834.14 |
1663891200000 | 6691.04 |
1664150400000 | 6661.4799 |
1664236800000 | 6617.06 |
1664323200000 | 6638.75 |
1664409600000 | 6520.14 |
1664496000000 | 6607.06 |
1664755200000 | 6662.66 |
1664841600000 | 6912.92 |
1664928000000 | 6821.88 |
1665014400000 | 6800.47 |
1665100800000 | 6687.9399 |
1665360000000 | 6685.7299 |
1665446400000 | 6651.63 |
1665532800000 | 6619.07 |
1665619200000 | 6719.76 |
1665705600000 | 6763.15 |
1665964800000 | 6885.73 |
1666051200000 | 6950.54 |
1666137600000 | 6931.54 |
1666224000000 | 6953.71 |
1666310400000 | 6924.82 |
1666569600000 | 7032.7 |
1666656000000 | 7106.29 |
1666742400000 | 7190.59 |
1666828800000 | 7189.6 |
1666915200000 | 7196.44 |
1667174400000 | 7202.75 |
1667260800000 | 7253.63 |
1667347200000 | 7205.64 |
1667433600000 | 7130.83 |
1667520000000 | 7307.09 |
1667779200000 | 7352.7 |
1667865600000 | 7441.98 |
1667952000000 | 7424.24 |
1668038400000 | 7687.9 |
1668124800000 | 7747.95 |
1668384000000 | 7800.15 |
1668470400000 | 7828.14 |
1668556800000 | 7740.03 |
1668643200000 | 7751.89 |
1668729600000 | 7840.02 |
1668988800000 | 7809.37 |
1669075200000 | 7833.19 |
1669161600000 | 7837.45 |
1669248000000 | 7904.91 |
1669334400000 | 7901.6 |
1669593600000 | 7813.27 |
1669680000000 | 7788.32 |
1669766400000 | 7817 |
1669852800000 | 7874.37 |
1669939200000 | 7900.72 |
1670198400000 | 7852.24 |
1670284800000 | 7792.19 |
1670371200000 | 7741.33 |
1670457600000 | 7749.99 |
1670544000000 | 7805.12 |
1670803200000 | 7770.25 |
1670889600000 | 7880.29 |
1670976000000 | 7857.78 |
1671062400000 | 7608.72 |
1671148800000 | 7551.66 |
1671408000000 | 7578.51 |
1671494400000 | 7547.57 |
1671580800000 | 7667.8 |
1671667200000 | 7566.31 |
1671753600000 | 7584.39 |
1672099200000 | 7612.01 |
1672185600000 | 7574.61 |
1672272000000 | 7653.47 |
1672358400000 | 7571.31 |
1672617600000 | 7650.92 |
1672704000000 | 7718.73 |
1672790400000 | 7883.73 |
1672876800000 | 7861.21 |
1672963200000 | 7956.98 |
1673222400000 | 8066.21 |
1673308800000 | 8051.01 |
1673395200000 | 8149.94 |
1673481600000 | 8211.62 |
1673568000000 | 8232.59 |
1673827200000 | 8262.12 |
1673913600000 | 8294.18 |
1674000000000 | 8296.53 |
1674086400000 | 8146.03 |
1674172800000 | 8213.68 |
1674432000000 | 8254.64 |
1674518400000 | 8245.59 |
1674604800000 | 8234.55 |
1674691200000 | 8271.6299 |
1674777600000 | 8288.99 |
1675036800000 | 8270.41 |
1675123200000 | 8270.52 |
1675209600000 | 8296.62 |
1675296000000 | 8486.55 |
1675382400000 | 8468.93 |
1675641600000 | 8390.43 |
1675728000000 | 8375.25 |
1675814400000 | 8424.25 |
1675900800000 | 8470.51 |
1675987200000 | 8345.36 |
1676246400000 | 8393.28 |
1676332800000 | 8378.37 |
1676419200000 | 8449.69 |
1676505600000 | 8474.15 |
1676592000000 | 8442.8 |
1676851200000 | 8438.97 |
1676937600000 | 8398.33 |
1677024000000 | 8390.99 |
1677110400000 | 8437.7099 |
1677196800000 | 8302.99 |
1677456000000 | 8394.45 |
1677542400000 | 8385.07 |
1677628800000 | 8354.85 |
1677715200000 | 8360.85 |
1677801600000 | 8497.36 |
1678060800000 | 8542.4599 |
1678147200000 | 8486.28 |
1678233600000 | 8519.1 |
1678320000000 | 8507.68 |
1678406400000 | 8394.19 |
1678665600000 | 8142.81 |
1678752000000 | 8293.86 |
1678838400000 | 8019.58 |
1678924800000 | 8140.54 |
1679011200000 | 8023.2 |
1679270400000 | 8106.9 |
1679356800000 | 8247.62 |
1679443200000 | 8251.66 |
1679529600000 | 8262.68 |
1679616000000 | 8113.85 |
1679875200000 | 8203.78 |
1679961600000 | 8204.8 |
1680048000000 | 8305.79 |
1680134400000 | 8419.67 |
1680220800000 | 8478.06 |
1680480000000 | 8446.99 |
1680566400000 | 8457.06 |
1680652800000 | 8401.35 |
1680739200000 | 8446.99 |
1681171200000 | 8483.15 |
1681257600000 | 8502.51 |
1681344000000 | 8523.52 |
1681430400000 | 8569.05 |
1681689600000 | 8562.41 |
1681776000000 | 8611.77 |
1681862400000 | 8615.24 |
1681948800000 | 8561.91 |
1682035200000 | 8603.48 |
1682294400000 | 8598.14 |
1682380800000 | 8595.56 |
1682467200000 | 8555.65 |
1682553600000 | 8562.93 |
1682640000000 | 8629.77 |
1682985600000 | 8523.09 |
1683072000000 | 8564.16 |
1683158400000 | 8522.84 |
1683244800000 | 8642.09 |
1683504000000 | 8635.44 |
1683590400000 | 8628.33 |
1683676800000 | 8602.45 |
1683763200000 | 8568.05 |
1683849600000 | 8609.15 |
1684108800000 | 8612.36 |
1684195200000 | 8600.78 |
1684281600000 | 8629.12 |
1684368000000 | 8738.52 |
1684454400000 | 8793.1 |
1684713600000 | 8766.62 |
1684800000000 | 8725.8 |
1684886400000 | 8555 |
1684972800000 | 8532.19 |
1685059200000 | 8631.12 |
1685318400000 | 8613.79 |
1685404800000 | 8588.1299 |
1685491200000 | 8461.77 |
1685577600000 | 8560.04 |
1685664000000 | 8673.03 |
1685923200000 | 8625.67 |
1686009600000 | 8639.22 |
1686096000000 | 8625.36 |
1686182400000 | 8640.61 |
1686268800000 | 8620.24 |
1686528000000 | 8696.41 |
1686614400000 | 8766.39 |
1686700800000 | 8807.01 |
1686787200000 | 8789.27 |
1686873600000 | 8827.65 |
1687132800000 | 8741.94 |
1687219200000 | 8682.25 |
1687305600000 | 8634.86 |
1687392000000 | 8629.14 |
1687478400000 | 8549.57 |
1687737600000 | 8541.93 |
1687824000000 | 8559 |
1687910400000 | 8621 |
1687996800000 | 8618.44 |
1688083200000 | 8729.65 |
1688342400000 | 8699.75 |
1688428800000 | 8684.94 |
1688515200000 | 8622.43 |
1688601600000 | 8401.8 |
1688688000000 | 8448.92 |
1688947200000 | 8483.17 |
1689033600000 | 8548.58 |
1689120000000 | 8683.33 |
1689206400000 | 8742.73 |
1689292800000 | 8721.72 |
1689552000000 | 8699 |
1689638400000 | 8738.43 |
1689724800000 | 8742.57 |
1689811200000 | 8780.9599 |
1689897600000 | 8766.25 |
1690156800000 | 8769.98 |
1690243200000 | 8783.74 |
1690329600000 | 8743.91 |
1690416000000 | 8893.52 |
1690502400000 | 8921.14 |
1690761600000 | 8915.84 |
1690848000000 | 8808.5 |
1690934400000 | 8685.29 |
1691020800000 | 8621.5 |
1691107200000 | 8654.62 |
1691366400000 | 8651.19 |
1691452800000 | 8563.45 |
1691539200000 | 8604.66 |
1691625600000 | 8685.16 |
1691712000000 | 8597.77 |
1691971200000 | 8630.81 |
1692057600000 | 8557.02 |
1692144000000 | 8568.6 |
1692230400000 | 8503.06 |
1692316800000 | 8441.62 |
1692576000000 | 8450.86 |
1692662400000 | 8509.35 |
1692748800000 | 8523.41 |
1692835200000 | 8463.58 |
1692921600000 | 8465.09 |
1693180800000 | 8552.94 |
1693267200000 | 8632.68 |
1693353600000 | 8609.2 |
1693440000000 | 8645.94 |
1693526400000 | 8594.61 |
1693785600000 | 8588.28 |
1693872000000 | 8556.74 |
1693958400000 | 8534.81 |
1694044800000 | 8514.08 |
1694131200000 | 8521.66 |
1694390400000 | 8554.32 |
1694476800000 | 8508.52 |
1694563200000 | 8478.29 |
1694649600000 | 8560.53 |
1694736000000 | 8601.69 |
1694995200000 | 8507.95 |
1695081600000 | 8477.17 |
1695168000000 | 8542.67 |
1695254400000 | 8420.32 |
1695340800000 | 8413.33 |
1695600000000 | 8326.5 |
1695686400000 | 8236.54 |
1695772800000 | 8217 |
1695859200000 | 8270.39 |
1695945600000 | 8314.29 |
1696204800000 | 8237.47 |
1696291200000 | 8142.77 |
1696377600000 | 8149.09 |
1696464000000 | 8131.32 |
1696550400000 | 8216.2099 |
1696809600000 | 8160.45 |
1696896000000 | 8322.66 |
1696982400000 | 8329.05 |
1697068800000 | 8307.24 |
1697155200000 | 8179.7 |
1697414400000 | 8206.52 |
1697500800000 | 8212.9 |
1697587200000 | 8127.09 |
1697673600000 | 8099 |
1697760000000 | 7966.41 |
1698019200000 | 7968.23 |
1698105600000 | 8019.47 |
1698192000000 | 8009.7 |
1698278400000 | 7926.3 |
1698364800000 | 7905.04 |
1698624000000 | 7920.72 |
1698710400000 | 7973.58 |
1698796800000 | 8028.61 |
1698883200000 | 8159.01 |
1698969600000 | 8195.22 |
1699228800000 | 8161.94 |
1699315200000 | 8178.23 |
1699401600000 | 8225.52 |
1699488000000 | 8300.51 |
1699574400000 | 8225.61 |
1699833600000 | 8282.44 |
1699920000000 | 8440.19 |
1700006400000 | 8511.1 |
1700092800000 | 8510.58 |
1700179200000 | 8584.64 |
1700438400000 | 8582.57 |
1700524800000 | 8564.42 |
1700611200000 | 8599.52 |
1700697600000 | 8616.68 |
1700784000000 | 8635.58 |
1701043200000 | 8602.65 |
1701129600000 | 8612.81 |
1701216000000 | 8708.4 |
1701302400000 | 8727.47 |
1701388800000 | 8824.78 |
1701648000000 | 8822.77 |
1701734400000 | 8889.3799 |
1701820800000 | 8955.73 |
1701907200000 | 8935.1 |
1701993600000 | 9003.47 |
1702252800000 | 9019.01 |
1702339200000 | 9016.64 |
1702425600000 | 8998.23 |
1702512000000 | 9016.24 |
1702598400000 | 9013 |
1702857600000 | 8957.55 |
1702944000000 | 9010.93 |
1703030400000 | 9011.43 |
1703116800000 | 8983.31 |
1703203200000 | 8983.07 |
1703635200000 | 9009.3799 |
1703721600000 | 8987.14 |
1703808000000 | 9013.1 |
1704153600000 | 9008.91 |
1704240000000 | 8877.6 |
1704326400000 | 8909.58 |
1704412800000 | 8897.22 |
1704672000000 | 8965.97 |
1704758400000 | 8952.67 |
1704844800000 | 8953.1299 |
1704931200000 | 8877.69 |
1705017600000 | 8963.27 |
1705276800000 | 8914.18 |
1705363200000 | 8881.01 |
1705449600000 | 8799.66 |
1705536000000 | 8875.98 |
1705622400000 | 8866.09 |
1705881600000 | 8939.32 |
1705968000000 | 8915.23 |
1706054400000 | 9058.94 |
1706140800000 | 9064.89 |
1706227200000 | 9094.3799 |
1706486400000 | 9083.36 |
1706572800000 | 9095.27 |
1706659200000 | 9059.8799 |
1706745600000 | 9037.97 |
1706832000000 | 9058.07 |
1707091200000 | 9052.91 |
1707177600000 | 9125.41 |
1707264000000 | 9068.09 |
1707350400000 | 9091.41 |
1707436800000 | 9071.6299 |
1707696000000 | 9137.35 |
1707782400000 | 9046.14 |
1707868800000 | 9090.11 |
1707955200000 | 9137.48 |
1708041600000 | 9174.4599 |
1708300800000 | 9156.64 |
1708387200000 | 9134.95 |
1708473600000 | 9156.01 |
1708560000000 | 9292.22 |
1708646400000 | 9313.55 |
1708905600000 | 9310.01 |
1708992000000 | 9380.78 |
1709078400000 | 9396.36 |
1709164800000 | 9431.06 |
1709251200000 | 9468.91 |
1709510400000 | 9456.78 |
1709596800000 | 9447 |
1709683200000 | 9463.1 |
1709769600000 | 9525.33 |
1709856000000 | 9504.1 |
1710115200000 | 9471.05 |
1710201600000 | 9590.45 |
1710288000000 | 9585.14 |
1710374400000 | 9572.3 |
1710460800000 | 9560.29 |
1710720000000 | 9560.55 |
1710806400000 | 9589.64 |
1710892800000 | 9603.4599 |
1710979200000 | 9682.35 |
1711065600000 | 9701.11 |
1711324800000 | 9729.55 |
1711411200000 | 9795.2 |
1711497600000 | 9849.65 |
1711584000000 | 9856.91 |
1712016000000 | 9748.7 |
1712102400000 | 9799.22 |
1712188800000 | 9825.08 |
1712275200000 | 9700.01 |
1712534400000 | 9779.31 |
1712620800000 | 9661.52 |
1712707200000 | 9671.53 |
1712793600000 | 9592.79 |
1712880000000 | 9576.39 |
1713139200000 | 9618.34 |
1713225600000 | 9474.7 |
1713312000000 | 9476.76 |
1713398400000 | 9518.67 |
1713484800000 | 9467.06 |
1713744000000 | 9538.65 |
1713830400000 | 9675.44 |
1713916800000 | 9640.3 |
1714003200000 | 9552.15 |
1714089600000 | 9672.36 |
1714348800000 | 9661.41 |
1714435200000 | 9568.73 |
1714608000000 | 9552.2099 |
1714694400000 | 9602.87 |
1714953600000 | 9697.15 |
1715040000000 | 9818.69 |
1715126400000 | 9853.81 |
1715212800000 | 9945.1299 |
1715299200000 | 9991.58 |
1715558400000 | 9978.64 |
1715644800000 | 9985.5 |
1715731200000 | 10067.85 |
1715817600000 | 10001.66 |
1715904000000 | 9981.81 |
1716163200000 | 10011.84 |
1716249600000 | 9978.99 |
1716336000000 | 9956.23 |
1716422400000 | 9960.53 |
1716508800000 | 9961.43 |
1716768000000 | 10006.16 |
1716854400000 | 9957.2099 |
1716940800000 | 9838.6299 |
1717027200000 | 9868.77 |
1717113600000 | 9870.22 |
1717372800000 | 9929.98 |
1717459200000 | 9823.36 |
1717545600000 | 9910.35 |
1717632000000 | 9941.15 |
1717718400000 | 9888.89 |
1717977600000 | 9854.82 |
1718064000000 | 9784.69 |
1718150400000 | 9916.53 |
1718236800000 | 9715.41 |
1718323200000 | 9576.61 |
1718582400000 | 9599.39 |
1718668800000 | 9634.62 |
1718755200000 | 9597.9599 |
1718841600000 | 9694.48 |
1718928000000 | 9632.42 |
1719187200000 | 9728.67 |
1719273600000 | 9644.07 |
1719360000000 | 9621.97 |
1719446400000 | 9648.7 |
1719532800000 | 9650.17 |
1719792000000 | 9685.56 |
1719878400000 | 9619.47 |
1719964800000 | 9729.12 |
1720051200000 | 9773.42 |
1720137600000 | 9789.93 |
1720396800000 | 9783.35 |
1720483200000 | 9659.29 |
1720569600000 | 9754.94 |
1720656000000 | 9822.83 |
1720742400000 | 9929.85 |
1721001600000 | 9845.58 |
1721088000000 | 9807.1299 |
1721174400000 | 9770.41 |
1721260800000 | 9735.33 |
1721347200000 | 9635.64 |
1721606400000 | 9752.01 |
1721692800000 | 9802.05 |
1721779200000 | 9713.59 |
1721865600000 | 9663.31 |
1721952000000 | 9727.18 |
1722211200000 | 9683.2 |
1722297600000 | 9736.9599 |
1722384000000 | 9783.4 |
1722470400000 | 9565.22 |
1722556800000 | 9344.48 |
1722816000000 | 9173.06 |
1722902400000 | 9179.07 |
1722988800000 | 9309.57 |
1723075200000 | 9335.67 |
1723161600000 | 9359.91 |
1723420800000 | 9358.98 |
1723507200000 | 9403.79 |
1723593600000 | 9446.45 |
1723680000000 | 9597.02 |
1723766400000 | 9664.9 |
1724025600000 | 9718.31 |
1724112000000 | 9681.47 |
1724198400000 | 9731.29 |
1724284800000 | 9754.17 |
1724371200000 | 9832.54 |
1724630400000 | 9825.77 |
1724716800000 | 9859.97 |
1724803200000 | 9906.59 |
1724889600000 | 9976.51 |
1724976000000 | 9982.98 |
1725235200000 | 9989 |
1725321600000 | 9891.07 |
1725408000000 | 9816.9 |
1725494400000 | 9814.2099 |
1725580800000 | 9667.36 |
1725840000000 | 9740.12 |
1725926400000 | 9652.75 |
1726012800000 | 9678.15 |
1726099200000 | 9768.48 |
1726185600000 | 9867.44 |
1726444800000 | 9829.98 |
1726531200000 | 9889.59 |
1726617600000 | 9884.54 |
1726704000000 | 10035.91 |
1726790400000 | 9883.3799 |
1727049600000 | 9947.11 |
1727136000000 | 10024.7099 |
1727222400000 | 10005.04 |
1727308800000 | 10177.99 |
1727395200000 | 10308.31 |
1727654400000 | 10224.03 |
1727740800000 | 10167.32 |
1727827200000 | 10142.11 |
1727913600000 | 10066.54 |
1728000000000 | 10129.73 |
1728259200000 | 10118.39 |
1728345600000 | 10085.48 |
1728432000000 | 10185.18 |
1728518400000 | 10159.33 |
1728604800000 | 10238.51 |
1728864000000 | 10301.05 |
1728950400000 | 10293.66 |
1729036800000 | 10270.86 |
1729123200000 | 10347.35 |
1729209600000 | 10387.58 |
1729468800000 | 10287.53 |
1729555200000 | 10256.6299 |
1729641600000 | 10225.8 |
1729728000000 | 10261.79 |
1729814400000 | 10272.3799 |
1730073600000 | 10306.61 |
1730160000000 | 10267.12 |
1730246400000 | 10149.3799 |
1730332800000 | 10057.12 |
1730419200000 | 10147.79 |
1730678400000 | 10097.97 |
1730764800000 | 10154.39 |
1730851200000 | 10041.8 |
1730937600000 | 10194.91 |
1731024000000 | 10122.6299 |
1731283200000 | 10254.59 |
1731369600000 | 10029.17 |
1731456000000 | 10008.58 |
1731542400000 | 10143.82 |
1731628800000 | 10123.72 |
1731888000000 | 10102.3799 |
1731974400000 | 10031.17 |
1732060800000 | 9998.51 |
1732147200000 | 10055.6299 |
1732233600000 | 10150.78 |
1732492800000 | 10209.32 |
1732579200000 | 10145.76 |
1732665600000 | 10134.1 |
1732752000000 | 10215.1299 |
1732838400000 | 10310.83 |
HDAX | Regulated Market All Share | |
---|---|---|
2017 | 16.227371315156 | 17.519678662823 |
2018 | -17.307308681031 | -17.063355338414 |
2019 | 27.336155185924 | 25.755259397122 |
2020 | 2.4250868645719 | 4.7134532288542 |
2021 | 15.974189012096 | 17.342637928424 |
2022 | -14.359834585854 | -14.442879112134 |
2023 | 19.042807651516 | 18.893372047714 |
2024 | 15.97393594759 | 14.423326126088 |
Methodology
HDAX comprises the companies included in the DAX, MDAX and TecDAX indices. Companies that are included in both TecDAX and DAX or MDAX are considered only once. All index component changes affecting the DAX, MDAX and TecDAX also apply to HDAX.
The detailed HDAX index methodology can be found in the DAX Equity Index Methodology Guide.
The detailed index calculation formula can be found in the DAX Equity Index Calculation Guide.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | DE0008469974 | HKDX | HKDX INDEX | .GDAXHP |
Total Return EUR | DE0008469016 | HDAX | HDAX INDEX | .GDAXHI |
Total Return USD | DE000A1X2Y25 | HDAXUSD | .X2HZ | |
Price CHF | DE000A161DU2 | HDAXPCHF | .HDAXKCH | |
Total Return CHF | DE000A161DV0 | HDAXCHF | .HDAXCHF | |
Price USD | DE000A161DW8 | HDAXPUSD | .HDAXKUS |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.1 |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 60 sec |
Calculation hours | 9:00 - 18:00 CET |
Base value/base date | 500 as of Dec.30, 1987 |
History | Available since Sep. 24, 2012 |
Inception date | Apr. 11, 1994 |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SAP | Technology | Germany | 10.700% |
SIEMENS | Industrial Goods and Services | Germany | 9.176% |
ALLIANZ | Insurance | Germany | 7.626% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 7.225% |
AIRBUS | Industrial Goods and Services | Germany | 5.786% |
MUENCHENER RUECK | Insurance | Germany | 4.405% |
DEUTSCHE BOERSE | Financial Services | Germany | 2.804% |
INFINEON TECHNOLOGIES | Technology | Germany | 2.681% |
BASF | Chemicals | Germany | 2.522% |
MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 2.485% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.