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 | 1,869.9 | 1,442.3 | 14.1 | 4.2 | 157.0 | 0.3 | 10.9 | 0.0 | 6.2 |
Regulated Market All Share | 2,349.2 | 1,712.3 | 4.4 | 0.2 | 199.2 | 0.0 | 11.6 | 0.0 | N/A |
Supersector weighting (top 10)
Industrial Goods and Services | 23.5 |
---|---|
Technology | 15.7 |
Insurance | 12.6 |
Automobiles and Parts | 7.9 |
Health Care | 7.4 |
Telecommunications | 6.3 |
Chemicals | 6.0 |
Consumer Products and Services | 4.3 |
Utilities | 3.6 |
Banks | 3.0 |
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 | 1.4 | 5.4 | 6.6 | 2.9 | 24.6 | N/A | N/A | 6.7 | 1.0 | 4.5 |
Regulated Market All Share | 1.3 | 5.6 | 6.5 | 3.5 | 31.2 | N/A | N/A | 6.6 | 1.1 | 5.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
HDAX | N/A | N/A | 11.3 | 17.4 | 20.6 | N/A | N/A | 0.2 | -0.1 | 0.1 |
Regulated Market All Share | N/A | N/A | 10.9 | 16.8 | 19.7 | N/A | N/A | 0.2 | -0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
HDAX | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.1 | 2.1 | 1.7 | 1.4 | 1.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
HDAX | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | 0.2 | -0.1 | 0.1 | -0.1 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of July 31, 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 | 21.1 | 13.3 | 15.3 | 15.3 | 1.5 | N/A | 0.9 | 19.2 |
Regulated Market All Share | 20.5 | 12.6 | 14.7 | 14.7 | 1.4 | 2.4 | 0.8 | 17.6 |
Performance and annual returns
HDAX | |
---|---|
930009600000 | 2065.58 |
930096000000 | 2058.36 |
930182400000 | 2042.27 |
930268800000 | 2042.27 |
930528000000 | 2020.75 |
930614400000 | 2020.75 |
930700800000 | 2054.63 |
930787200000 | 2089.07 |
930873600000 | 2103.09 |
931132800000 | 2142.29 |
931219200000 | 2137.65 |
931305600000 | 2122.14 |
931392000000 | 2135.64 |
931478400000 | 2147.31 |
931737600000 | 2153.29 |
931824000000 | 2125.88 |
931910400000 | 2139.4 |
931996800000 | 2147.42 |
932083200000 | 2145.67 |
932342400000 | 2149.7399 |
932428800000 | 2149.7399 |
932515200000 | 2073.85 |
932601600000 | 2046.47 |
932688000000 | 2035.99 |
932947200000 | 1996.46 |
933033600000 | 2004.23 |
933120000000 | 2006.34 |
933206400000 | 1943.52 |
933292800000 | 1961.35 |
933552000000 | 1967.64 |
933638400000 | 1960.76 |
933724800000 | 1964.64 |
933811200000 | 1914.16 |
933897600000 | 1925.28 |
934156800000 | 1952.31 |
934243200000 | 1921.55 |
934329600000 | 1928.82 |
934416000000 | 1967.74 |
934502400000 | 2000.99 |
934761600000 | 2016.28 |
934848000000 | 2009.57 |
934934400000 | 2006.24 |
935020800000 | 1989.73 |
935107200000 | 2012.11 |
935366400000 | 2029.42 |
935452800000 | 2038.17 |
935539200000 | 2065.64 |
935625600000 | 2061.62 |
935712000000 | 2073.23 |
935971200000 | 2064.2199 |
936057600000 | 2019.35 |
936144000000 | 2037.72 |
936230400000 | 1992.72 |
936316800000 | 2043.99 |
936576000000 | 2067.19 |
936662400000 | 2066.32 |
936748800000 | 2070.19 |
936835200000 | 2083.78 |
936921600000 | 2099.93 |
937180800000 | 2086.84 |
937267200000 | 2070.6 |
937353600000 | 2063.43 |
937440000000 | 2033.45 |
937526400000 | 2033.99 |
937785600000 | 2049.29 |
937872000000 | 2024.36 |
937958400000 | 2006.45 |
938044800000 | 2026.71 |
938131200000 | 1993.07 |
938390400000 | 1993.07 |
938476800000 | 1962.21 |
938563200000 | 1968.8 |
938649600000 | 1976.92 |
938736000000 | 1967.9 |
938995200000 | 1998.99 |
939081600000 | 2026.78 |
939168000000 | 2043.87 |
939254400000 | 2067.11 |
939340800000 | 2068.36 |
939600000000 | 2065.98 |
939686400000 | 2045.62 |
939772800000 | 2023.32 |
939859200000 | 1997.24 |
939945600000 | 1982.93 |
940204800000 | 1971.25 |
940291200000 | 1981.29 |
940377600000 | 2020.55 |
940464000000 | 2020.55 |
940550400000 | 2040.47 |
940809600000 | 2027.97 |
940896000000 | 2051.2 |
940982400000 | 2034.74 |
941068800000 | 2081.32 |
941155200000 | 2099.28 |
941414400000 | 2099.51 |
941500800000 | 2107.15 |
941587200000 | 2112.9899 |
941673600000 | 2139.88 |
941760000000 | 2147.98 |
942019200000 | 2137.35 |
942105600000 | 2159.4899 |
942192000000 | 2176.13 |
942278400000 | 2196.16 |
942364800000 | 2191.8 |
942624000000 | 2215.92 |
942710400000 | 2233.29 |
942796800000 | 2220.4899 |
942883200000 | 2248.05 |
942969600000 | 2248.04 |
943228800000 | 2199.8 |
943315200000 | 2196.48 |
943401600000 | 2197.6 |
943488000000 | 2248.4899 |
943574400000 | 2248.13 |
943833600000 | 2224.26 |
943920000000 | 2226.96 |
944006400000 | 2237.5 |
944092800000 | 2237.87 |
944179200000 | 2300.43 |
944438400000 | 2311.28 |
944524800000 | 2309.95 |
944611200000 | 2294.2 |
944697600000 | 2308.38 |
944784000000 | 2290.87 |
945043200000 | 2289.08 |
945129600000 | 2321.62 |
945216000000 | 2336.7199 |
945302400000 | 2376.6 |
945388800000 | 2374.75 |
945648000000 | 2389.18 |
945734400000 | 2404.4899 |
945820800000 | 2434.94 |
945907200000 | 2534.95 |
945993600000 | 2534.95 |
946252800000 | 2552.96 |
946339200000 | 2559.59 |
946425600000 | 2559.46 |
946512000000 | 2594.82 |
946598400000 | 2594.82 |
946857600000 | 2526.96 |
946944000000 | 2465.96 |
947030400000 | 2433.01 |
947116800000 | 2420.33 |
947203200000 | 2529.15 |
947462400000 | 2581.12 |
947548800000 | 2569.54 |
947635200000 | 2580.26 |
947721600000 | 2596.04 |
947808000000 | 2674.12 |
948067200000 | 2705.12 |
948153600000 | 2637.57 |
948240000000 | 2643.39 |
948326400000 | 2650.17 |
948412800000 | 2610.52 |
948672000000 | 2586.04 |
948758400000 | 2543.21 |
948844800000 | 2603.92 |
948931200000 | 2661.73 |
949017600000 | 2637.41 |
949276800000 | 2555.3 |
949363200000 | 2635.34 |
949449600000 | 2674.2399 |
949536000000 | 2746.84 |
949622400000 | 2779.68 |
949881600000 | 2722.79 |
949968000000 | 2818.96 |
950054400000 | 2847.16 |
950140800000 | 2873.75 |
950227200000 | 2837.03 |
950486400000 | 2840.27 |
950572800000 | 2756.09 |
950659200000 | 2789.4 |
950745600000 | 2821.4899 |
950832000000 | 2824.03 |
951091200000 | 2827.55 |
951177600000 | 2829.78 |
951264000000 | 2861.48 |
951350400000 | 2845.91 |
951436800000 | 2873.64 |
951696000000 | 2818.43 |
951782400000 | 2842.18 |
951868800000 | 2879.2399 |
951955200000 | 2960.46 |
952041600000 | 2967.87 |
952300800000 | 2973.56 |
952387200000 | 2997.26 |
952473600000 | 2965.18 |
952560000000 | 2955.21 |
952646400000 | 2967.93 |
952905600000 | 2870.69 |
952992000000 | 2866.1 |
953078400000 | 2770.66 |
953164800000 | 2832.54 |
953251200000 | 2875.83 |
953510400000 | 2941.9 |
953596800000 | 2916.23 |
953683200000 | 2906.03 |
953769600000 | 2866.59 |
953856000000 | 2953.29 |
954115200000 | 2939.77 |
954201600000 | 2964.27 |
954288000000 | 2936.98 |
954374400000 | 2846.87 |
954460800000 | 2837.95 |
954720000000 | 2753.08 |
954806400000 | 2771.7 |
954892800000 | 2714.32 |
954979200000 | 2767.28 |
955065600000 | 2794.65 |
955324800000 | 2800.56 |
955411200000 | 2759.23 |
955497600000 | 2746.23 |
955584000000 | 2750.28 |
955670400000 | 2664.46 |
955929600000 | 2656.86 |
956016000000 | 2664.71 |
956102400000 | 2672.45 |
956188800000 | 2656.66 |
956275200000 | 2656.66 |
956534400000 | 2656.66 |
956620800000 | 2689.42 |
956707200000 | 2732.12 |
956793600000 | 2666.7199 |
956880000000 | 2730.85 |
957139200000 | 2730.85 |
957225600000 | 2784.4899 |
957312000000 | 2717.16 |
957398400000 | 2709.82 |
957484800000 | 2763.53 |
957744000000 | 2716.12 |
957830400000 | 2661.26 |
957916800000 | 2604.4 |
958003200000 | 2657.2199 |
958089600000 | 2661.96 |
958348800000 | 2632.03 |
958435200000 | 2701.08 |
958521600000 | 2637.27 |
958608000000 | 2626.17 |
958694400000 | 2548.86 |
958953600000 | 2528.09 |
959040000000 | 2541.2 |
959126400000 | 2498.4699 |
959212800000 | 2557.26 |
959299200000 | 2542.87 |
959558400000 | 2566.8 |
959644800000 | 2607.58 |
959731200000 | 2609.76 |
959817600000 | 2666.79 |
959904000000 | 2731.55 |
960163200000 | 2722.18 |
960249600000 | 2707.3 |
960336000000 | 2673.2399 |
960422400000 | 2659.71 |
960508800000 | 2658.42 |
960768000000 | 2651.65 |
960854400000 | 2657.94 |
960940800000 | 2687.57 |
961027200000 | 2680.07 |
961113600000 | 2634.17 |
961372800000 | 2644.82 |
961459200000 | 2650.77 |
961545600000 | 2612.13 |
961632000000 | 2596.11 |
961718400000 | 2573.2399 |
961977600000 | 2587.51 |
962064000000 | 2592.17 |
962150400000 | 2591.67 |
962236800000 | 2529.62 |
962323200000 | 2538.5 |
962582400000 | 2560.58 |
962668800000 | 2557.8 |
962755200000 | 2560.51 |
962841600000 | 2560.43 |
962928000000 | 2595.56 |
963187200000 | 2603.96 |
963273600000 | 2581.05 |
963360000000 | 2601.58 |
963446400000 | 2642.92 |
963532800000 | 2683.12 |
963792000000 | 2721.36 |
963878400000 | 2715.63 |
963964800000 | 2701.16 |
964051200000 | 2739.25 |
964137600000 | 2705.31 |
964396800000 | 2690.7 |
964483200000 | 2691.43 |
964569600000 | 2682.26 |
964656000000 | 2643.06 |
964742400000 | 2626.92 |
965001600000 | 2651.59 |
965088000000 | 2640.87 |
965174400000 | 2631.93 |
965260800000 | 2609.16 |
965347200000 | 2604.69 |
965606400000 | 2637.96 |
965692800000 | 2638.35 |
965779200000 | 2671.33 |
965865600000 | 2690.69 |
965952000000 | 2702.92 |
966211200000 | 2704.4699 |
966297600000 | 2699.1 |
966384000000 | 2700.21 |
966470400000 | 2686.92 |
966556800000 | 2671.7199 |
966816000000 | 2661.2399 |
966902400000 | 2678.87 |
966988800000 | 2675.27 |
967075200000 | 2674.26 |
967161600000 | 2699.69 |
967420800000 | 2711.66 |
967507200000 | 2695.28 |
967593600000 | 2660.63 |
967680000000 | 2670.09 |
967766400000 | 2711.56 |
968025600000 | 2746.68 |
968112000000 | 2731.64 |
968198400000 | 2714.65 |
968284800000 | 2725.21 |
968371200000 | 2692.16 |
968630400000 | 2671.07 |
968716800000 | 2644.83 |
968803200000 | 2601.5 |
968889600000 | 2618.8 |
968976000000 | 2595.34 |
969235200000 | 2563.2199 |
969321600000 | 2578.48 |
969408000000 | 2521.45 |
969494400000 | 2487.04 |
969580800000 | 2503.68 |
969840000000 | 2523.7 |
969926400000 | 2518.36 |
970012800000 | 2535.75 |
970099200000 | 2544.28 |
970185600000 | 2537.55 |
970444800000 | 2562.09 |
970531200000 | 2562.09 |
970617600000 | 2542.78 |
970704000000 | 2566.37 |
970790400000 | 2527.51 |
971049600000 | 2493.35 |
971136000000 | 2493.71 |
971222400000 | 2449.59 |
971308800000 | 2414.63 |
971395200000 | 2481.56 |
971654400000 | 2469.58 |
971740800000 | 2441.39 |
971827200000 | 2423.84 |
971913600000 | 2469.23 |
972000000000 | 2468.03 |
972259200000 | 2470.35 |
972345600000 | 2533.35 |
972432000000 | 2515.4899 |
972518400000 | 2521.92 |
972604800000 | 2574.69 |
972864000000 | 2577.96 |
972950400000 | 2627.85 |
973036800000 | 2623.45 |
973123200000 | 2636.05 |
973209600000 | 2648.35 |
973468800000 | 2653.34 |
973555200000 | 2631.7199 |
973641600000 | 2614.5 |
973728000000 | 2595.69 |
973814400000 | 2559.04 |
974073600000 | 2517.64 |
974160000000 | 2591.32 |
974246400000 | 2588.39 |
974332800000 | 2549.59 |
974419200000 | 2519.32 |
974678400000 | 2471.1 |
974764800000 | 2488.11 |
974851200000 | 2426.38 |
974937600000 | 2457.35 |
975024000000 | 2481.26 |
975283200000 | 2492.66 |
975369600000 | 2466.57 |
975456000000 | 2460.03 |
975542400000 | 2380.8 |
975628800000 | 2423.7199 |
975888000000 | 2385.61 |
975974400000 | 2465.7199 |
976060800000 | 2464.59 |
976147200000 | 2446.83 |
976233600000 | 2488.69 |
976492800000 | 2519.53 |
976579200000 | 2502.02 |
976665600000 | 2465.86 |
976752000000 | 2416.18 |
976838400000 | 2369.65 |
977097600000 | 2388.39 |
977184000000 | 2417.6 |
977270400000 | 2337.51 |
977356800000 | 2316.28 |
977443200000 | 2333.11 |
977702400000 | 2333.11 |
977788800000 | 2333.11 |
977875200000 | 2357.62 |
977961600000 | 2376.63 |
978048000000 | 2399.68 |
978307200000 | 2399.68 |
978393600000 | 2355.11 |
978480000000 | 2397.96 |
978566400000 | 2379.37 |
978652800000 | 2381.45 |
978912000000 | 2380.17 |
978998400000 | 2378.2 |
979084800000 | 2350.1 |
979171200000 | 2400.1 |
979257600000 | 2410.4699 |
979516800000 | 2421.93 |
979603200000 | 2413.89 |
979689600000 | 2468.21 |
979776000000 | 2462.03 |
979862400000 | 2462.03 |
980121600000 | 2476.03 |
980208000000 | 2491.51 |
980294400000 | 2489.85 |
980380800000 | 2500.2399 |
980467200000 | 2487.68 |
980726400000 | 2509.28 |
980812800000 | 2506.71 |
980899200000 | 2524.64 |
980985600000 | 2495.86 |
981072000000 | 2475.2399 |
981331200000 | 2469.16 |
981417600000 | 2495.46 |
981504000000 | 2456.31 |
981590400000 | 2475.67 |
981676800000 | 2430.87 |
981936000000 | 2452.94 |
982022400000 | 2451.06 |
982108800000 | 2425.94 |
982195200000 | 2461.59 |
982281600000 | 2411.78 |
982540800000 | 2421.11 |
982627200000 | 2413.63 |
982713600000 | 2380.18 |
982800000000 | 2357.4699 |
982886400000 | 2288.71 |
983145600000 | 2328.19 |
983232000000 | 2340.75 |
983318400000 | 2335.48 |
983404800000 | 2302.2399 |
983491200000 | 2314.9 |
983750400000 | 2331.04 |
983836800000 | 2355.68 |
983923200000 | 2366.91 |
984009600000 | 2351.51 |
984096000000 | 2328.45 |
984355200000 | 2272.01 |
984441600000 | 2239.14 |
984528000000 | 2177.38 |
984614400000 | 2212.89 |
984700800000 | 2154.66 |
984960000000 | 2131.58 |
985046400000 | 2175.39 |
985132800000 | 2117.19 |
985219200000 | 2029.12 |
985305600000 | 2087.51 |
985564800000 | 2150.65 |
985651200000 | 2223.2 |
985737600000 | 2182.88 |
985824000000 | 2206.32 |
985910400000 | 2195.19 |
986169600000 | 2171.55 |
986256000000 | 2096.88 |
986342400000 | 2108.63 |
986428800000 | 2169.68 |
986515200000 | 2145.7199 |
986774400000 | 2172.14 |
986860800000 | 2215.32 |
986947200000 | 2228.4899 |
987033600000 | 2241.25 |
987120000000 | 2241.25 |
987379200000 | 2241.25 |
987465600000 | 2219.2 |
987552000000 | 2297.61 |
987638400000 | 2286.53 |
987724800000 | 2284.64 |
987984000000 | 2257.73 |
988070400000 | 2281.92 |
988156800000 | 2277.42 |
988243200000 | 2281.08 |
988329600000 | 2297.18 |
988588800000 | 2324.9699 |
988675200000 | 2324.9699 |
988761600000 | 2308.7399 |
988848000000 | 2266.4899 |
988934400000 | 2280.3 |
989193600000 | 2276.12 |
989280000000 | 2272.84 |
989366400000 | 2257.67 |
989452800000 | 2289.66 |
989539200000 | 2282.87 |
989798400000 | 2258.28 |
989884800000 | 2260.64 |
989971200000 | 2285.4899 |
990057600000 | 2295.23 |
990144000000 | 2300.13 |
990403200000 | 2319.66 |
990489600000 | 2327.39 |
990576000000 | 2307.9699 |
990662400000 | 2328.75 |
990748800000 | 2310.9 |
991008000000 | 2306.94 |
991094400000 | 2276.44 |
991180800000 | 2243.59 |
991267200000 | 2243.59 |
991353600000 | 2273.02 |
991612800000 | 2290.63 |
991699200000 | 2310.4699 |
991785600000 | 2294.78 |
991872000000 | 2292.54 |
991958400000 | 2293.31 |
992217600000 | 2283.4899 |
992304000000 | 2249.98 |
992390400000 | 2267.95 |
992476800000 | 2238.04 |
992822400000 | 2186.76 |
992908800000 | 2207.17 |
992995200000 | 2189.75 |
993081600000 | 2205.82 |
993168000000 | 2214.14 |
993427200000 | 2198.78 |
993513600000 | 2180.36 |
993600000000 | 2174.2199 |
993686400000 | 2220.09 |
993772800000 | 2249.71 |
994032000000 | 2271.06 |
994118400000 | 2256.27 |
994204800000 | 2231.82 |
994291200000 | 2229.94 |
994377600000 | 2195.65 |
994636800000 | 2180.6 |
994809600000 | 2143.45 |
994896000000 | 2181.66 |
994982400000 | 2191.48 |
995241600000 | 2188.28 |
995328000000 | 2160.59 |
995414400000 | 2143.32 |
995500800000 | 2154.06 |
995587200000 | 2120.7199 |
995846400000 | 2145.88 |
995932800000 | 2116.57 |
996019200000 | 2078.14 |
996105600000 | 2095.6 |
996192000000 | 2136.55 |
996451200000 | 2157.75 |
996537600000 | 2168.54 |
996624000000 | 2167.29 |
996710400000 | 2161.13 |
996796800000 | 2145.83 |
997056000000 | 2142.3 |
997142400000 | 2123.88 |
997228800000 | 2102.6 |
997315200000 | 2059.41 |
997401600000 | 2028.22 |
997660800000 | 2048.48 |
997747200000 | 2074.87 |
997833600000 | 2042.65 |
997920000000 | 2005.46 |
998006400000 | 1987.9 |
998265600000 | 1944.18 |
998352000000 | 1965.79 |
998438400000 | 1963.39 |
998524800000 | 1977.57 |
998611200000 | 2024.77 |
998870400000 | 2036.35 |
998956800000 | 2026.66 |
999043200000 | 1983.54 |
999129600000 | 1947.11 |
999216000000 | 1942.65 |
999475200000 | 1921.97 |
999648000000 | 1910.11 |
999734400000 | 1875.3 |
999820800000 | 1819.37 |
1000080000000 | 1727.52 |
1000166400000 | 1631.45 |
1000252800000 | 1646.48 |
1000339200000 | 1660.6099 |
1000425600000 | 1576.45 |
1000684800000 | 1548.6199 |
1000771200000 | 1574.31 |
1000857600000 | 1561.74 |
1000944000000 | 1507.15 |
1001030400000 | 1378.51 |
1001289600000 | 1516.51 |
1001376000000 | 1553.32 |
1001462400000 | 1553.77 |
1001548800000 | 1564.69 |
1001635200000 | 1617.5 |
1001894400000 | 1595.95 |
1001980800000 | 1586.38 |
1002067200000 | 1621.3699 |
1002153600000 | 1713.7 |
1002240000000 | 1723.35 |
1002499200000 | 1668.6199 |
1002585600000 | 1691.03 |
1002672000000 | 1728.3 |
1002758400000 | 1768.02 |
1002844800000 | 1753.3 |
1003104000000 | 1710.37 |
1003190400000 | 1733.46 |
1003276800000 | 1791.58 |
1003363200000 | 1718.21 |
1003449600000 | 1702.81 |
1003708800000 | 1708.06 |
1003795200000 | 1774.89 |
1003881600000 | 1797.1 |
1003968000000 | 1758.81 |
1004054400000 | 1788.47 |
1004313600000 | 1774.64 |
1004400000000 | 1701.79 |
1004486400000 | 1711.58 |
1004572800000 | 1731.98 |
1004659200000 | 1732.3 |
1004918400000 | 1783.28 |
1005004800000 | 1789.74 |
1005091200000 | 1786.14 |
1005177600000 | 1847.36 |
1005264000000 | 1846.72 |
1005523200000 | 1813.45 |
1005609600000 | 1840.09 |
1005696000000 | 1864.95 |
1005782400000 | 1876.14 |
1005868800000 | 1900.26 |
1006128000000 | 1916.84 |
1006214400000 | 1919.15 |
1006300800000 | 1889.07 |
1006387200000 | 1911.7 |
1006473600000 | 1915.74 |
1006732800000 | 1907.41 |
1006819200000 | 1903.95 |
1006905600000 | 1856.98 |
1006992000000 | 1857.91 |
1007078400000 | 1883.4 |
1007337600000 | 1840.46 |
1007424000000 | 1873.85 |
1007510400000 | 1920.62 |
1007596800000 | 1962.84 |
1007683200000 | 1958.97 |
1007942400000 | 1918.46 |
1008028800000 | 1920.85 |
1008115200000 | 1888.66 |
1008201600000 | 1882.78 |
1008288000000 | 1852.25 |
1008547200000 | 1866.69 |
1008633600000 | 1893.28 |
1008720000000 | 1865.47 |
1008806400000 | 1870.57 |
1008892800000 | 1872.86 |
1009152000000 | 1872.86 |
1009238400000 | 1872.86 |
1009324800000 | 1872.86 |
1009411200000 | 1898.65 |
1009497600000 | 1926.91 |
1009756800000 | 1926.91 |
1009843200000 | 1926.91 |
1009929600000 | 1929.21 |
1010016000000 | 1965.58 |
1010102400000 | 1983.09 |
1010361600000 | 1954.6 |
1010448000000 | 1954.62 |
1010534400000 | 1971.31 |
1010620800000 | 1951.06 |
1010707200000 | 1945.48 |
1010966400000 | 1897.32 |
1011052800000 | 1895.61 |
1011139200000 | 1868.01 |
1011225600000 | 1919.31 |
1011312000000 | 1914.38 |
1011571200000 | 1899.75 |
1011657600000 | 1892.71 |
1011744000000 | 1931.32 |
1011830400000 | 1932.58 |
1011916800000 | 1928.61 |
1012176000000 | 1929.31 |
1012262400000 | 1905.14 |
1012348800000 | 1894.23 |
1012435200000 | 1914.87 |
1012521600000 | 1911.08 |
1012780800000 | 1872.88 |
1012867200000 | 1856.52 |
1012953600000 | 1812.03 |
1013040000000 | 1829.3 |
1013126400000 | 1821.25 |
1013385600000 | 1855.78 |
1013472000000 | 1837.01 |
1013558400000 | 1853.6 |
1013644800000 | 1865.12 |
1013731200000 | 1829.33 |
1013990400000 | 1832.13 |
1014076800000 | 1794.67 |
1014163200000 | 1801.82 |
1014249600000 | 1825.37 |
1014336000000 | 1789.81 |
1014595200000 | 1828.09 |
1014681600000 | 1840.46 |
1014768000000 | 1862.51 |
1014854400000 | 1888.72 |
1014940800000 | 1909.35 |
1015200000000 | 1957.46 |
1015286400000 | 1950.61 |
1015372800000 | 1971.19 |
1015459200000 | 1972.54 |
1015545600000 | 1995.84 |
1015804800000 | 1989.27 |
1015891200000 | 1967.56 |
1015977600000 | 1957.72 |
1016064000000 | 1967.04 |
1016150400000 | 1997.41 |
1016409600000 | 2017.61 |
1016496000000 | 2029.28 |
1016582400000 | 1998.28 |
1016668800000 | 1993.36 |
1016755200000 | 1999.31 |
1017014400000 | 1982.2 |
1017100800000 | 2006 |
1017187200000 | 1991.24 |
1017273600000 | 2009.84 |
1017360000000 | 2009.84 |
1017619200000 | 2009.84 |
1017705600000 | 1980.36 |
1017792000000 | 1969.56 |
1017878400000 | 1961.41 |
1017964800000 | 1965.01 |
1018224000000 | 1937.36 |
1018310400000 | 1935.04 |
1018396800000 | 1967 |
1018483200000 | 1930.87 |
1018569600000 | 1940.05 |
1018828800000 | 1958.31 |
1018915200000 | 1992 |
1019001600000 | 1982.17 |
1019088000000 | 1963.83 |
1019174400000 | 1970.87 |
1019433600000 | 1945.58 |
1019520000000 | 1942.53 |
1019606400000 | 1931.51 |
1019692800000 | 1896.08 |
1019779200000 | 1878.13 |
1020038400000 | 1878.93 |
1020124800000 | 1890.26 |
1020211200000 | 1890.26 |
1020297600000 | 1863.16 |
1020384000000 | 1836.58 |
1020643200000 | 1835.48 |
1020729600000 | 1829.9 |
1020816000000 | 1880.39 |
1020902400000 | 1858.63 |
1020988800000 | 1828.41 |
1021248000000 | 1862.18 |
1021334400000 | 1887.15 |
1021420800000 | 1895.16 |
1021507200000 | 1886.1 |
1021593600000 | 1880 |
1021852800000 | 1869.03 |
1021939200000 | 1862.9 |
1022025600000 | 1839.42 |
1022112000000 | 1823.64 |
1022198400000 | 1828.13 |
1022457600000 | 1848.43 |
1022544000000 | 1833 |
1022630400000 | 1814.06 |
1022716800000 | 1773.46 |
1022803200000 | 1790.93 |
1023062400000 | 1767.95 |
1023148800000 | 1725.69 |
1023235200000 | 1724.52 |
1023321600000 | 1734.6 |
1023408000000 | 1715.93 |
1023667200000 | 1709.16 |
1023753600000 | 1714.93 |
1023840000000 | 1680.71 |
1023926400000 | 1666.23 |
1024012800000 | 1608.52 |
1024272000000 | 1666.03 |
1024358400000 | 1650.35 |
1024444800000 | 1622.01 |
1024531200000 | 1583.3 |
1024617600000 | 1583.3 |
1024876800000 | 1537.54 |
1024963200000 | 1564.35 |
1025049600000 | 1526.31 |
1025136000000 | 1582.15 |
1025222400000 | 1627.31 |
1025481600000 | 1621.72 |
1025568000000 | 1561.85 |
1025654400000 | 1541.16 |
1025740800000 | 1581.47 |
1025827200000 | 1659.73 |
1026086400000 | 1646.27 |
1026172800000 | 1620.98 |
1026259200000 | 1557.6099 |
1026345600000 | 1530.29 |
1026432000000 | 1534.79 |
1026691200000 | 1457.8599 |
1026777600000 | 1477.65 |
1026864000000 | 1517.17 |
1026950400000 | 1520.27 |
1027036800000 | 1447.83 |
1027296000000 | 1375.99 |
1027382400000 | 1312.19 |
1027468800000 | 1350.1099 |
1027555200000 | 1312.9 |
1027641600000 | 1333.33 |
1027900800000 | 1432.6099 |
1027987200000 | 1438.63 |
1028073600000 | 1377.06 |
1028160000000 | 1344.5 |
1028246400000 | 1319.34 |
1028505600000 | 1248.03 |
1028592000000 | 1328.28 |
1028678400000 | 1295.1 |
1028764800000 | 1368.94 |
1028851200000 | 1397.15 |
1029110400000 | 1357.56 |
1029196800000 | 1369.21 |
1029283200000 | 1336.35 |
1029369600000 | 1363.6 |
1029456000000 | 1370.71 |
1029715200000 | 1424.21 |
1029801600000 | 1400.17 |
1029888000000 | 1434.43 |
1029974400000 | 1448.2 |
1030060800000 | 1421.63 |
1030320000000 | 1405.98 |
1030406400000 | 1429.47 |
1030492800000 | 1370.78 |
1030579200000 | 1362.18 |
1030665600000 | 1380.26 |
1030924800000 | 1344.7 |
1031011200000 | 1271.21 |
1031097600000 | 1279.1 |
1031184000000 | 1252.4 |
1031270400000 | 1298.21 |
1031529600000 | 1278.3599 |
1031616000000 | 1300.81 |
1031702400000 | 1332.25 |
1031788800000 | 1274.84 |
1031875200000 | 1252.69 |
1032134400000 | 1236.16 |
1032220800000 | 1225.9 |
1032307200000 | 1166.2 |
1032393600000 | 1125.99 |
1032480000000 | 1125.99 |
1032739200000 | 1093.44 |
1032825600000 | 1076.64 |
1032912000000 | 1108.27 |
1032998400000 | 1130.46 |
1033084800000 | 1095.19 |
1033344000000 | 1040.45 |
1033430400000 | 1072.81 |
1033516800000 | 1095.57 |
1033603200000 | 1055.88 |
1033689600000 | 1021.47 |
1033948800000 | 1003.7 |
1034035200000 | 987.54 |
1034121600000 | 978.04 |
1034208000000 | 1025.05 |
1034294400000 | 1095.72 |
1034553600000 | 1069 |
1034640000000 | 1140.73 |
1034726400000 | 1126.46 |
1034812800000 | 1184.93 |
1034899200000 | 1182.21 |
1035158400000 | 1224.01 |
1035244800000 | 1179.65 |
1035331200000 | 1129.29 |
1035417600000 | 1156.3599 |
1035504000000 | 1160.72 |
1035763200000 | 1194.75 |
1035849600000 | 1132.85 |
1035936000000 | 1165.42 |
1036022400000 | 1180.35 |
1036108800000 | 1183.97 |
1036368000000 | 1240.91 |
1036454400000 | 1249.64 |
1036540800000 | 1231.51 |
1036627200000 | 1181.71 |
1036713600000 | 1155.77 |
1036972800000 | 1142.48 |
1037059200000 | 1167.69 |
1037145600000 | 1150.68 |
1037232000000 | 1192.16 |
1037318400000 | 1193.1199 |
1037577600000 | 1202.17 |
1037664000000 | 1198.21 |
1037750400000 | 1199.76 |
1037836800000 | 1231.8599 |
1037923200000 | 1237.47 |
1038182400000 | 1230.34 |
1038268800000 | 1193.6099 |
1038355200000 | 1246.97 |
1038441600000 | 1252.28 |
1038528000000 | 1239.78 |
1038787200000 | 1259.38 |
1038873600000 | 1225.09 |
1038960000000 | 1238.88 |
1039046400000 | 1206.1099 |
1039132800000 | 1199.8599 |
1039392000000 | 1150.05 |
1039478400000 | 1185.5 |
1039564800000 | 1196.39 |
1039651200000 | 1166.98 |
1039737600000 | 1153.1099 |
1039996800000 | 1196.18 |
1040083200000 | 1173.47 |
1040169600000 | 1133.18 |
1040256000000 | 1111.19 |
1040342400000 | 1111.19 |
1040601600000 | 1125.08 |
1040688000000 | 1125.08 |
1040774400000 | 1125.08 |
1040860800000 | 1125.08 |
1040947200000 | 1068.6 |
1041206400000 | 1068.6 |
1041292800000 | 1068.6 |
1041379200000 | 1068.6 |
1041465600000 | 1163.69 |
1041552000000 | 1159.92 |
1041811200000 | 1182.3 |
1041897600000 | 1166.58 |
1041984000000 | 1123.63 |
1042070400000 | 1139.42 |
1042156800000 | 1140.31 |
1042416000000 | 1148.89 |
1042502400000 | 1162.02 |
1042588800000 | 1144.77 |
1042675200000 | 1146.65 |
1042761600000 | 1098.8599 |
1043020800000 | 1090.14 |
1043107200000 | 1081.88 |
1043193600000 | 1057.32 |
1043280000000 | 1059.77 |
1043366400000 | 1024.66 |
1043625600000 | 997.95 |
1043712000000 | 1006.45 |
1043798400000 | 1018.4 |
1043884800000 | 1014.09 |
1043971200000 | 1014.09 |
1044230400000 | 1036.3699 |
1044316800000 | 994.41 |
1044403200000 | 1026.93 |
1044489600000 | 999.7 |
1044576000000 | 970.74 |
1044835200000 | 976.44 |
1044921600000 | 991.56 |
1045008000000 | 971.04 |
1045094400000 | 964.91 |
1045180800000 | 1006.72 |
1045440000000 | 1019.05 |
1045526400000 | 1029.57 |
1045612800000 | 989.07 |
1045699200000 | 977.38 |
1045785600000 | 996.89 |
1046044800000 | 969.41 |
1046131200000 | 938.79 |
1046217600000 | 925.68 |
1046304000000 | 948.24 |
1046390400000 | 960.56 |
1046649600000 | 961.79 |
1046736000000 | 943.97 |
1046822400000 | 942.13 |
1046908800000 | 920.76 |
1046995200000 | 918.42 |
1047254400000 | 881.05 |
1047340800000 | 872.92 |
1047427200000 | 836.64 |
1047513600000 | 890.38 |
1047600000000 | 908.31 |
1047859200000 | 938.64 |
1047945600000 | 973.54 |
1048032000000 | 985.09 |
1048118400000 | 981.23 |
1048204800000 | 981.23 |
1048464000000 | 960.71 |
1048550400000 | 991.01 |
1048636800000 | 972.21 |
1048723200000 | 973.15 |
1048809600000 | 951.31 |
1049068800000 | 917.27 |
1049155200000 | 927.37 |
1049241600000 | 975.74 |
1049328000000 | 969.93 |
1049414400000 | 998.89 |
1049673600000 | 1054.93 |
1049760000000 | 1041.01 |
1049846400000 | 1030.25 |
1049932800000 | 1012.73 |
1050019200000 | 1024.96 |
1050278400000 | 1039.22 |
1050364800000 | 1059.58 |
1050451200000 | 1057.42 |
1050537600000 | 1083.04 |
1050624000000 | 1083.04 |
1050883200000 | 1083.04 |
1050969600000 | 1104.73 |
1051056000000 | 1111.63 |
1051142400000 | 1083.52 |
1051228800000 | 1064.59 |
1051488000000 | 1102.45 |
1051574400000 | 1088.1199 |
1051660800000 | 1098.84 |
1051747200000 | 1098.84 |
1051833600000 | 1111.03 |
1052092800000 | 1121.4 |
1052179200000 | 1139.7 |
1052265600000 | 1115.93 |
1052352000000 | 1073.79 |
1052438400000 | 1098.72 |
1052697600000 | 1091.8599 |
1052784000000 | 1084.06 |
1052870400000 | 1089.94 |
1052956800000 | 1111.9 |
1053043200000 | 1110.46 |
1053302400000 | 1062.59 |
1053388800000 | 1058.6 |
1053475200000 | 1053.07 |
1053561600000 | 1068.1199 |
1053648000000 | 1053.38 |
1053907200000 | 1055.21 |
1053993600000 | 1070.41 |
1054080000000 | 1087 |
1054166400000 | 1083.51 |
1054252800000 | 1110.06 |
1054512000000 | 1139 |
1054598400000 | 1125.45 |
1054684800000 | 1144.19 |
1054771200000 | 1131.21 |
1054857600000 | 1161.31 |
1055116800000 | 1150.22 |
1055203200000 | 1165.39 |
1055289600000 | 1176.17 |
1055376000000 | 1189.8699 |
1055462400000 | 1172.48 |
1055721600000 | 1205 |
1055808000000 | 1212.66 |
1055894400000 | 1218.59 |
1055980800000 | 1197.44 |
1056067200000 | 1197.44 |
1056326400000 | 1175.6 |
1056412800000 | 1185.59 |
1056499200000 | 1179.1 |
1056585600000 | 1194.23 |
1056672000000 | 1188.48 |
1056931200000 | 1188.31 |
1057017600000 | 1161.57 |
1057104000000 | 1195.04 |
1057190400000 | 1195.55 |
1057276800000 | 1195.2 |
1057536000000 | 1227.88 |
1057622400000 | 1232.88 |
1057708800000 | 1224.93 |
1057795200000 | 1206.73 |
1057881600000 | 1226.22 |
1058140800000 | 1251.65 |
1058227200000 | 1248.29 |
1058313600000 | 1249.92 |
1058400000000 | 1230.03 |
1058486400000 | 1243.17 |
1058745600000 | 1215.65 |
1058832000000 | 1225.92 |
1058918400000 | 1220.65 |
1059004800000 | 1246.71 |
1059091200000 | 1240.57 |
1059350400000 | 1261.47 |
1059436800000 | 1265 |
1059523200000 | 1266 |
1059609600000 | 1287.04 |
1059696000000 | 1271.03 |
1059955200000 | 1258.79 |
1060041600000 | 1269.88 |
1060128000000 | 1248.96 |
1060214400000 | 1234.41 |
1060300800000 | 1235.88 |
1060560000000 | 1238.44 |
1060646400000 | 1253.06 |
1060732800000 | 1260.75 |
1060819200000 | 1278.54 |
1060905600000 | 1276.34 |
1061164800000 | 1298.76 |
1061251200000 | 1298.5 |
1061337600000 | 1296.98 |
1061424000000 | 1320.51 |
1061510400000 | 1316.5 |
1061769600000 | 1298.92 |
1061856000000 | 1283.55 |
1061942400000 | 1292.91 |
1062028800000 | 1297.57 |
1062115200000 | 1296.47 |
1062374400000 | 1327.51 |
1062460800000 | 1327.51 |
1062547200000 | 1355.13 |
1062633600000 | 1361.73 |
1062720000000 | 1341.83 |
1062979200000 | 1353.49 |
1063065600000 | 1336.33 |
1063152000000 | 1314.3699 |
1063238400000 | 1324.58 |
1063324800000 | 1304.8 |
1063584000000 | 1308.96 |
1063670400000 | 1325.42 |
1063756800000 | 1325.14 |
1063843200000 | 1341.83 |
1063929600000 | 1341.83 |
1064188800000 | 1286.81 |
1064275200000 | 1270.45 |
1064361600000 | 1235.41 |
1064448000000 | 1240.52 |
1064534400000 | 1238.75 |
1064793600000 | 1239.1199 |
1064880000000 | 1215.47 |
1064966400000 | 1240.65 |
1065052800000 | 1223.45 |
1065139200000 | 1273.18 |
1065398400000 | 1268.93 |
1065484800000 | 1251.44 |
1065571200000 | 1266.08 |
1065657600000 | 1297.54 |
1065744000000 | 1293.55 |
1066003200000 | 1318.29 |
1066089600000 | 1317.3 |
1066176000000 | 1330.99 |
1066262400000 | 1333.63 |
1066348800000 | 1312.48 |
1066608000000 | 1327.3 |
1066694400000 | 1335.06 |
1066780800000 | 1303.47 |
1066867200000 | 1303.96 |
1066953600000 | 1289.06 |
1067212800000 | 1312.13 |
1067299200000 | 1336.85 |
1067385600000 | 1348.54 |
1067472000000 | 1357.92 |
1067558400000 | 1364.03 |
1067817600000 | 1396.19 |
1067904000000 | 1393.38 |
1067990400000 | 1383.24 |
1068076800000 | 1388.94 |
1068163200000 | 1406.09 |
1068422400000 | 1393.1099 |
1068508800000 | 1385.79 |
1068595200000 | 1392.89 |
1068681600000 | 1398.92 |
1068768000000 | 1409.65 |
1069027200000 | 1366.1 |
1069113600000 | 1363.1099 |
1069200000000 | 1357.49 |
1069286400000 | 1352.39 |
1069372800000 | 1354.06 |
1069632000000 | 1387.35 |
1069718400000 | 1387.97 |
1069804800000 | 1380.39 |
1069891200000 | 1392.05 |
1069977600000 | 1392.53 |
1070236800000 | 1419.3599 |
1070323200000 | 1415.2 |
1070409600000 | 1438.15 |
1070496000000 | 1438.73 |
1070582400000 | 1426.1 |
1070841600000 | 1413.23 |
1070928000000 | 1426.56 |
1071014400000 | 1417.3 |
1071100800000 | 1430.02 |
1071187200000 | 1431.3699 |
1071446400000 | 1436.53 |
1071532800000 | 1431.83 |
1071619200000 | 1425.07 |
1071705600000 | 1433.74 |
1071792000000 | 1442.64 |
1072051200000 | 1436.1 |
1072137600000 | 1445.25 |
1072224000000 | 1445.25 |
1072310400000 | 1445.25 |
1072396800000 | 1445.25 |
1072656000000 | 1462.38 |
1072742400000 | 1466.74 |
1072828800000 | 1466.74 |
1072915200000 | 1466.74 |
1073001600000 | 1486.8 |
1073260800000 | 1493.21 |
1073347200000 | 1492.52 |
1073433600000 | 1482.54 |
1073520000000 | 1497 |
1073606400000 | 1487.83 |
1073865600000 | 1480.84 |
1073952000000 | 1481.3699 |
1074038400000 | 1501.89 |
1074124800000 | 1507.01 |
1074211200000 | 1523.95 |
1074470400000 | 1536.14 |
1074556800000 | 1524.1199 |
1074643200000 | 1534.45 |
1074729600000 | 1536.48 |
1074816000000 | 1538.24 |
1075075200000 | 1529.39 |
1075161600000 | 1531.56 |
1075248000000 | 1536.89 |
1075334400000 | 1517.14 |
1075420800000 | 1505.45 |
1075680000000 | 1511.05 |
1075766400000 | 1505.26 |
1075852800000 | 1494.77 |
1075939200000 | 1489.8599 |
1076025600000 | 1501.9 |
1076284800000 | 1521.78 |
1076371200000 | 1526.54 |
1076457600000 | 1530.09 |
1076544000000 | 1530.55 |
1076630400000 | 1509.3699 |
1076889600000 | 1515.57 |
1076976000000 | 1525.01 |
1077062400000 | 1523.41 |
1077148800000 | 1539.66 |
1077235200000 | 1516.69 |
1077494400000 | 1515.6099 |
1077580800000 | 1487.56 |
1077667200000 | 1488.42 |
1077753600000 | 1493.5 |
1077840000000 | 1498.8 |
1078099200000 | 1513.08 |
1078185600000 | 1528.26 |
1078272000000 | 1518.09 |
1078358400000 | 1539.23 |
1078444800000 | 1537.58 |
1078704000000 | 1545.09 |
1078790400000 | 1523.04 |
1078876800000 | 1506.42 |
1078963200000 | 1454.97 |
1079049600000 | 1459.02 |
1079308800000 | 1420.69 |
1079395200000 | 1423.76 |
1079481600000 | 1451.49 |
1079568000000 | 1451.49 |
1079654400000 | 1422.7 |
1079913600000 | 1388.28 |
1080000000000 | 1389.41 |
1080086400000 | 1389.02 |
1080172800000 | 1421.49 |
1080259200000 | 1425.52 |
1080518400000 | 1447.27 |
1080604800000 | 1444.14 |
1080691200000 | 1439.5 |
1080777600000 | 1464.13 |
1080864000000 | 1493.4 |
1081123200000 | 1508.52 |
1081209600000 | 1498.16 |
1081296000000 | 1492.07 |
1081382400000 | 1493.25 |
1081468800000 | 1493.25 |
1081728000000 | 1493.25 |
1081814400000 | 1513.29 |
1081900800000 | 1491.88 |
1081987200000 | 1489.24 |
1082073600000 | 1497.04 |
1082332800000 | 1494.39 |
1082419200000 | 1508.41 |
1082505600000 | 1495.48 |
1082592000000 | 1506.59 |
1082678400000 | 1522.24 |
1082937600000 | 1530.69 |
1083024000000 | 1533.47 |
1083110400000 | 1508.42 |
1083196800000 | 1483.46 |
1083283200000 | 1473.66 |
1083542400000 | 1481.4 |
1083628800000 | 1475.47 |
1083715200000 | 1484.29 |
1083801600000 | 1441.79 |
1083888000000 | 1436.3 |
1084147200000 | 1392.38 |
1084233600000 | 1415.31 |
1084320000000 | 1389.6 |
1084406400000 | 1408.1 |
1084492800000 | 1399.65 |
1084752000000 | 1378.32 |
1084838400000 | 1392.49 |
1084924800000 | 1423.6099 |
1085011200000 | 1410.8 |
1085097600000 | 1409.56 |
1085356800000 | 1421.84 |
1085443200000 | 1408.14 |
1085529600000 | 1422.41 |
1085616000000 | 1437.46 |
1085702400000 | 1434.78 |
1085961600000 | 1441.48 |
1086048000000 | 1421.4 |
1086134400000 | 1429.96 |
1086220800000 | 1437.15 |
1086307200000 | 1452.93 |
1086566400000 | 1471.95 |
1086652800000 | 1472.48 |
1086739200000 | 1464.75 |
1086825600000 | 1472.08 |
1086912000000 | 1469.56 |
1087171200000 | 1447.1 |
1087257600000 | 1459.93 |
1087344000000 | 1466.41 |
1087430400000 | 1461.07 |
1087516800000 | 1464.91 |
1087776000000 | 1462.29 |
1087862400000 | 1441.66 |
1087948800000 | 1448.3599 |
1088035200000 | 1470.08 |
1088121600000 | 1471.8599 |
1088380800000 | 1491.69 |
1088467200000 | 1492.24 |
1088553600000 | 1487.19 |
1088640000000 | 1480.94 |
1088726400000 | 1467.6099 |
1088985600000 | 1466.59 |
1089072000000 | 1448.55 |
1089158400000 | 1443.43 |
1089244800000 | 1444.09 |
1089331200000 | 1440.58 |
1089590400000 | 1428.58 |
1089676800000 | 1431.93 |
1089763200000 | 1429.6099 |
1089849600000 | 1411.91 |
1089936000000 | 1412.42 |
1090195200000 | 1400.63 |
1090281600000 | 1409.24 |
1090368000000 | 1424.8 |
1090454400000 | 1397.48 |
1090540800000 | 1395.73 |
1090800000000 | 1380.02 |
1090886400000 | 1401.06 |
1090972800000 | 1399.72 |
1091059200000 | 1427.29 |
1091145600000 | 1429.48 |
1091404800000 | 1417.76 |
1091491200000 | 1421.81 |
1091577600000 | 1400.99 |
1091664000000 | 1404.31 |
1091750400000 | 1366.96 |
1092009600000 | 1350.54 |
1092096000000 | 1362.44 |
1092182400000 | 1347.88 |
1092268800000 | 1340.6 |
1092355200000 | 1337.77 |
1092614400000 | 1356.56 |
1092700800000 | 1360.45 |
1092787200000 | 1367.6099 |
1092873600000 | 1366.63 |
1092960000000 | 1362.68 |
1093219200000 | 1382.55 |
1093305600000 | 1382.58 |
1093392000000 | 1388.25 |
1093478400000 | 1403.38 |
1093564800000 | 1410.04 |
1093824000000 | 1405.99 |
1093910400000 | 1386.68 |
1093996800000 | 1397.59 |
1094083200000 | 1402.97 |
1094169600000 | 1414.3 |
1094428800000 | 1421.96 |
1094515200000 | 1424.31 |
1094601600000 | 1422.05 |
1094688000000 | 1410.83 |
1094774400000 | 1423.21 |
1095033600000 | 1447.47 |
1095120000000 | 1444.79 |
1095206400000 | 1442.97 |
1095292800000 | 1450.76 |
1095379200000 | 1459.51 |
1095638400000 | 1455.46 |
1095724800000 | 1460.41 |
1095811200000 | 1444.6199 |
1095897600000 | 1430.65 |
1095984000000 | 1432.42 |
1096243200000 | 1419.28 |
1096329600000 | 1422.39 |
1096416000000 | 1436.15 |
1096502400000 | 1427.39 |
1096588800000 | 1462.39 |
1096848000000 | 1478.01 |
1096934400000 | 1483.02 |
1097020800000 | 1482.84 |
1097107200000 | 1480.3 |
1097193600000 | 1471.03 |
1097452800000 | 1472.17 |
1097539200000 | 1453.81 |
1097625600000 | 1456.74 |
1097712000000 | 1444.19 |
1097798400000 | 1437.81 |
1098057600000 | 1434.94 |
1098144000000 | 1452.04 |
1098230400000 | 1434.82 |
1098316800000 | 1442.58 |
1098403200000 | 1442.94 |
1098662400000 | 1413.83 |
1098748800000 | 1416.66 |
1098835200000 | 1440.15 |
1098921600000 | 1450.59 |
1099008000000 | 1450.2 |
1099267200000 | 1468.31 |
1099353600000 | 1477.29 |
1099440000000 | 1477.82 |
1099526400000 | 1478.69 |
1099612800000 | 1487.01 |
1099872000000 | 1489.08 |
1099958400000 | 1487.63 |
1100044800000 | 1496.76 |
1100131200000 | 1511.23 |
1100217600000 | 1514.38 |
1100476800000 | 1511.76 |
1100563200000 | 1505.3599 |
1100649600000 | 1527.54 |
1100736000000 | 1526.58 |
1100822400000 | 1512.9 |
1101081600000 | 1507.7 |
1101168000000 | 1505.49 |
1101254400000 | 1509.75 |
1101340800000 | 1521.14 |
1101427200000 | 1518.88 |
1101686400000 | 1517.31 |
1101772800000 | 1510.69 |
1101859200000 | 1530.82 |
1101945600000 | 1541.98 |
1102032000000 | 1540.55 |
1102291200000 | 1534.79 |
1102377600000 | 1541.34 |
1102464000000 | 1536.99 |
1102550400000 | 1519.03 |
1102636800000 | 1526.94 |
1102896000000 | 1541.24 |
1102982400000 | 1544.76 |
1103068800000 | 1539.57 |
1103155200000 | 1545.96 |
1103241600000 | 1529.94 |
1103500800000 | 1540.42 |
1103587200000 | 1541.8699 |
1103673600000 | 1550.66 |
1103760000000 | 1554.13 |
1103846400000 | 1554.13 |
1104105600000 | 1548.81 |
1104192000000 | 1557.39 |
1104278400000 | 1552.16 |
1104364800000 | 1555.74 |
1104451200000 | 1555.74 |
1104710400000 | 1569.1099 |
1104796800000 | 1569.5 |
1104883200000 | 1558.09 |
1104969600000 | 1572.6 |
1105056000000 | 1578.79 |
1105315200000 | 1576.57 |
1105401600000 | 1559.3699 |
1105488000000 | 1542 |
1105574400000 | 1544.6199 |
1105660800000 | 1552.38 |
1105920000000 | 1558.38 |
1106006400000 | 1560.15 |
1106092800000 | 1558.46 |
1106179200000 | 1549.16 |
1106265600000 | 1547.41 |
1106524800000 | 1542.65 |
1106611200000 | 1554.49 |
1106697600000 | 1547.98 |
1106784000000 | 1548.4 |
1106870400000 | 1540.73 |
1107129600000 | 1559.8 |
1107216000000 | 1568.7 |
1107302400000 | 1575.8 |
1107388800000 | 1570.74 |
1107475200000 | 1590.78 |
1107734400000 | 1599.77 |
1107820800000 | 1601.39 |
1107907200000 | 1595.14 |
1107993600000 | 1590.01 |
1108080000000 | 1606.45 |
1108339200000 | 1605.56 |
1108425600000 | 1610.29 |
1108512000000 | 1599.73 |
1108598400000 | 1601.26 |
1108684800000 | 1598.6099 |
1108944000000 | 1596.67 |
1109030400000 | 1585.28 |
1109116800000 | 1579.44 |
1109203200000 | 1578.3599 |
1109289600000 | 1594.1199 |
1109548800000 | 1595.25 |
1109635200000 | 1606.05 |
1109721600000 | 1609.55 |
1109808000000 | 1602.43 |
1109894400000 | 1618.49 |
1110153600000 | 1620.18 |
1110240000000 | 1609.43 |
1110326400000 | 1601.72 |
1110412800000 | 1588.46 |
1110499200000 | 1595.78 |
1110758400000 | 1597.18 |
1110844800000 | 1604.3699 |
1110931200000 | 1577.69 |
1111017600000 | 1579.34 |
1111104000000 | 1583.38 |
1111363200000 | 1572.74 |
1111449600000 | 1580.66 |
1111536000000 | 1578.47 |
1111622400000 | 1587.73 |
1111708800000 | 1587.73 |
1111968000000 | 1587.73 |
1112054400000 | 1589.73 |
1112140800000 | 1589.08 |
1112227200000 | 1590.79 |
1112313600000 | 1600.97 |
1112572800000 | 1588.99 |
1112659200000 | 1596.6 |
1112745600000 | 1603.54 |
1112832000000 | 1603.73 |
1112918400000 | 1609.17 |
1113177600000 | 1607.16 |
1113264000000 | 1598.45 |
1113350400000 | 1610.33 |
1113436800000 | 1608.73 |
1113523200000 | 1573.63 |
1113782400000 | 1534.06 |
1113868800000 | 1536.3 |
1113955200000 | 1528.8599 |
1114041600000 | 1532.8 |
1114128000000 | 1541.96 |
1114387200000 | 1549.66 |
1114473600000 | 1543.9 |
1114560000000 | 1521.78 |
1114646400000 | 1512.53 |
1114732800000 | 1510.32 |
1114992000000 | 1523.41 |
1115078400000 | 1530.71 |
1115164800000 | 1536.68 |
1115251200000 | 1546.55 |
1115337600000 | 1550.73 |
1115596800000 | 1546.06 |
1115683200000 | 1533.47 |
1115769600000 | 1531.92 |
1115856000000 | 1539.1199 |
1115942400000 | 1539.9 |
1116201600000 | 1535.15 |
1116288000000 | 1531.52 |
1116374400000 | 1556.93 |
1116460800000 | 1565.53 |
1116547200000 | 1566.04 |
1116806400000 | 1580.44 |
1116892800000 | 1577.38 |
1116979200000 | 1575.08 |
1117065600000 | 1590.88 |
1117152000000 | 1594.14 |
1117411200000 | 1606.81 |
1117497600000 | 1600.68 |
1117584000000 | 1622.03 |
1117670400000 | 1622.89 |
1117756800000 | 1616.63 |
1118016000000 | 1611.39 |
1118102400000 | 1633.8 |
1118188800000 | 1631.05 |
1118275200000 | 1633.21 |
1118361600000 | 1642.98 |
1118620800000 | 1650.01 |
1118707200000 | 1650.01 |
1118793600000 | 1633.52 |
1118880000000 | 1645.3599 |
1118966400000 | 1654.15 |
1119225600000 | 1648.53 |
1119312000000 | 1655.6 |
1119398400000 | 1658.9 |
1119484800000 | 1662.55 |
1119571200000 | 1642.99 |
1119830400000 | 1627.19 |
1119916800000 | 1639.68 |
1120003200000 | 1649.49 |
1120089600000 | 1650.26 |
1120176000000 | 1660.55 |
1120435200000 | 1663.82 |
1120521600000 | 1657.18 |
1120608000000 | 1662.47 |
1120694400000 | 1634.1099 |
1120780800000 | 1658.95 |
1121040000000 | 1681.57 |
1121126400000 | 1678.09 |
1121212800000 | 1687.21 |
1121299200000 | 1693.51 |
1121385600000 | 1698.62 |
1121644800000 | 1700.21 |
1121731200000 | 1717.38 |
1121817600000 | 1722.34 |
1121904000000 | 1736.67 |
1121990400000 | 1738.64 |
1122249600000 | 1740.39 |
1122336000000 | 1741.4 |
1122422400000 | 1746.39 |
1122508800000 | 1759.67 |
1122595200000 | 1759.67 |
1122854400000 | 1759.09 |
1122940800000 | 1772.86 |
1123027200000 | 1770.36 |
1123113600000 | 1755.35 |
1123200000000 | 1739.37 |
1123459200000 | 1744.05 |
1123545600000 | 1767.31 |
1123632000000 | 1794.7 |
1123718400000 | 1781.24 |
1123804800000 | 1775.24 |
1124064000000 | 1770.13 |
1124150400000 | 1758.62 |
1124236800000 | 1752.85 |
1124323200000 | 1745.54 |
1124409600000 | 1771.5 |
1124668800000 | 1777.22 |
1124755200000 | 1768.16 |
1124841600000 | 1767.5 |
1124928000000 | 1747.42 |
1125014400000 | 1725.71 |
1125273600000 | 1733.34 |
1125360000000 | 1727.19 |
1125446400000 | 1740.95 |
1125532800000 | 1747.32 |
1125619200000 | 1745.36 |
1125878400000 | 1768.82 |
1125964800000 | 1789.16 |
1126051200000 | 1796.38 |
1126137600000 | 1798.16 |
1126224000000 | 1803.55 |
1126483200000 | 1798.67 |
1126569600000 | 1768.89 |
1126656000000 | 1771.64 |
1126742400000 | 1770.01 |
1126828800000 | 1795.94 |
1127088000000 | 1777.52 |
1127174400000 | 1790.64 |
1127260800000 | 1761.21 |
1127347200000 | 1751.85 |
1127433600000 | 1763.92 |
1127692800000 | 1803.47 |
1127779200000 | 1792.09 |
1127865600000 | 1819.84 |
1127952000000 | 1811.41 |
1128038400000 | 1820 |
1128297600000 | 1832.87 |
1128384000000 | 1852.11 |
1128470400000 | 1828.09 |
1128556800000 | 1807.29 |
1128643200000 | 1803.81 |
1128902400000 | 1809.35 |
1128988800000 | 1813.49 |
1129075200000 | 1794.44 |
1129161600000 | 1778.69 |
1129248000000 | 1786.64 |
1129507200000 | 1788.33 |
1129593600000 | 1778.46 |
1129680000000 | 1740.48 |
1129766400000 | 1747.12 |
1129852800000 | 1736.61 |
1130112000000 | 1760.31 |
1130198400000 | 1750.84 |
1130284800000 | 1760.8 |
1130371200000 | 1727.43 |
1130457600000 | 1732.87 |
1130716800000 | 1771.51 |
1130803200000 | 1770.18 |
1130889600000 | 1781.4 |
1130976000000 | 1802.26 |
1131062400000 | 1796.79 |
1131321600000 | 1807.13 |
1131408000000 | 1802.49 |
1131494400000 | 1802.09 |
1131580800000 | 1803.58 |
1131667200000 | 1828.79 |
1131926400000 | 1830.09 |
1132012800000 | 1834.97 |
1132099200000 | 1824.95 |
1132185600000 | 1832.18 |
1132272000000 | 1840.83 |
1132531200000 | 1855.88 |
1132617600000 | 1857.52 |
1132704000000 | 1864.68 |
1132790400000 | 1862.01 |
1132876800000 | 1864.52 |
1133136000000 | 1857.62 |
1133222400000 | 1865.18 |
1133308800000 | 1863.81 |
1133395200000 | 1888.17 |
1133481600000 | 1902.76 |
1133740800000 | 1890.51 |
1133827200000 | 1900.24 |
1133913600000 | 1889.46 |
1134000000000 | 1895.37 |
1134086400000 | 1894.4 |
1134345600000 | 1900.48 |
1134432000000 | 1902.76 |
1134518400000 | 1895.33 |
1134604800000 | 1898.17 |
1134691200000 | 1917.16 |
1134950400000 | 1917.57 |
1135036800000 | 1920.46 |
1135123200000 | 1932.96 |
1135209600000 | 1933.86 |
1135296000000 | 1941.17 |
1135555200000 | 1941.17 |
1135641600000 | 1949.8 |
1135728000000 | 1949.47 |
1135814400000 | 1953.83 |
1135900800000 | 1937.66 |
1136160000000 | 1952.99 |
1136246400000 | 1959.34 |
1136332800000 | 1981.34 |
1136419200000 | 1978.29 |
1136505600000 | 1986.12 |
1136764800000 | 1986.97 |
1136851200000 | 1972.88 |
1136937600000 | 1987.4 |
1137024000000 | 1992.47 |
1137110400000 | 1973.82 |
1137369600000 | 1985.38 |
1137456000000 | 1967.75 |
1137542400000 | 1945.89 |
1137628800000 | 1960.05 |
1137715200000 | 1933.1 |
1137974400000 | 1931.58 |
1138060800000 | 1928.17 |
1138147200000 | 1962.47 |
1138233600000 | 2004.08 |
1138320000000 | 2035.58 |
1138579200000 | 2039.28 |
1138665600000 | 2041.93 |
1138752000000 | 2064.3 |
1138838400000 | 2038.61 |
1138924800000 | 2041.38 |
1139184000000 | 2044.67 |
1139270400000 | 2045.99 |
1139356800000 | 2042.65 |
1139443200000 | 2069.4899 |
1139529600000 | 2056.68 |
1139788800000 | 2074.34 |
1139875200000 | 2075.48 |
1139961600000 | 2076.53 |
1140048000000 | 2085.17 |
1140134400000 | 2088.89 |
1140393600000 | 2089.7199 |
1140480000000 | 2092.4899 |
1140566400000 | 2112.92 |
1140652800000 | 2112.15 |
1140739200000 | 2118.63 |
1140998400000 | 2135.79 |
1141084800000 | 2094.9 |
1141171200000 | 2118.44 |
1141257600000 | 2090.36 |
1141344000000 | 2071.33 |
1141603200000 | 2083.03 |
1141689600000 | 2075.32 |
1141776000000 | 2049.79 |
1141862400000 | 2071.37 |
1141948800000 | 2096 |
1142208000000 | 2115.21 |
1142294400000 | 2119.36 |
1142380800000 | 2129.77 |
1142467200000 | 2130.55 |
1142553600000 | 2128.03 |
1142812800000 | 2135.57 |
1142899200000 | 2139.29 |
1142985600000 | 2144.96 |
1143072000000 | 2150.31 |
1143158400000 | 2159.37 |
1143417600000 | 2139.27 |
1143504000000 | 2130.53 |
1143590400000 | 2137.38 |
1143676800000 | 2161.31 |
1143763200000 | 2156.94 |
1144022400000 | 2174.46 |
1144108800000 | 2170.9 |
1144195200000 | 2176.37 |
1144281600000 | 2177.48 |
1144368000000 | 2151.32 |
1144627200000 | 2167.13 |
1144713600000 | 2135.5 |
1144800000000 | 2130.25 |
1144886400000 | 2133.2 |
1144972800000 | 2133.2 |
1145232000000 | 2133.2 |
1145318400000 | 2126.18 |
1145404800000 | 2158.18 |
1145491200000 | 2179.21 |
1145577600000 | 2191.46 |
1145836800000 | 2185.2199 |
1145923200000 | 2186.08 |
1146009600000 | 2195.41 |
1146096000000 | 2181.11 |
1146182400000 | 2162.84 |
1146441600000 | 2162.84 |
1146528000000 | 2177.03 |
1146614400000 | 2150.8 |
1146700800000 | 2165.05 |
1146787200000 | 2183.61 |
1147046400000 | 2191.89 |
1147132800000 | 2196.02 |
1147219200000 | 2186.27 |
1147305600000 | 2163.27 |
1147392000000 | 2112.52 |
1147651200000 | 2084.91 |
1147737600000 | 2080.65 |
1147824000000 | 2012.41 |
1147910400000 | 2008.27 |
1147996800000 | 2009.89 |
1148256000000 | 1954.98 |
1148342400000 | 2004.35 |
1148428800000 | 1972.1 |
1148515200000 | 2012.56 |
1148601600000 | 2046.64 |
1148860800000 | 2037.49 |
1148947200000 | 1989.26 |
1149033600000 | 2013.24 |
1149120000000 | 2018.86 |
1149206400000 | 2012.24 |
1149465600000 | 1988.81 |
1149552000000 | 1942.5 |
1149638400000 | 1954.53 |
1149724800000 | 1895.38 |
1149811200000 | 1924.65 |
1150070400000 | 1898.57 |
1150156800000 | 1857.74 |
1150243200000 | 1857.08 |
1150329600000 | 1904.48 |
1150416000000 | 1887.76 |
1150675200000 | 1910.14 |
1150761600000 | 1929.27 |
1150848000000 | 1932.25 |
1150934400000 | 1944.1 |
1151020800000 | 1943.43 |
1151280000000 | 1939.83 |
1151366400000 | 1920.28 |
1151452800000 | 1916.74 |
1151539200000 | 1960.91 |
1151625600000 | 1997.65 |
1151884800000 | 2010.26 |
1151971200000 | 2016.14 |
1152057600000 | 1978.27 |
1152144000000 | 2002.32 |
1152230400000 | 1995.72 |
1152489600000 | 2003.68 |
1152576000000 | 1973.43 |
1152662400000 | 1980.76 |
1152748800000 | 1941.27 |
1152835200000 | 1903.14 |
1153094400000 | 1897.89 |
1153180800000 | 1891.24 |
1153267200000 | 1942.24 |
1153353600000 | 1945.83 |
1153440000000 | 1912.06 |
1153699200000 | 1955.41 |
1153785600000 | 1953.89 |
1153872000000 | 1959.09 |
1153958400000 | 1985.42 |
1154044800000 | 1999.6 |
1154304000000 | 1993.69 |
1154390400000 | 1968.55 |
1154476800000 | 1997.15 |
1154563200000 | 1982.72 |
1154649600000 | 2011.19 |
1154908800000 | 1978.94 |
1154995200000 | 1988.11 |
1155081600000 | 2002.63 |
1155168000000 | 1977.48 |
1155254400000 | 1977.44 |
1155513600000 | 1998.54 |
1155600000000 | 2026.73 |
1155686400000 | 2042.1 |
1155772800000 | 2050.03 |
1155859200000 | 2045.18 |
1156118400000 | 2036.37 |
1156204800000 | 2043.49 |
1156291200000 | 2028.94 |
1156377600000 | 2040.13 |
1156464000000 | 2039.7 |
1156723200000 | 2053.77 |
1156809600000 | 2051.89 |
1156896000000 | 2060.4 |
1156982400000 | 2057.69 |
1157068800000 | 2064.44 |
1157328000000 | 2076.52 |
1157414400000 | 2067.17 |
1157500800000 | 2044.34 |
1157587200000 | 2028.21 |
1157673600000 | 2036.61 |
1157932800000 | 2035.85 |
1158019200000 | 2062.07 |
1158105600000 | 2073.98 |
1158192000000 | 2075.36 |
1158278400000 | 2084.78 |
1158537600000 | 2082.2399 |
1158624000000 | 2063.7 |
1158710400000 | 2090.51 |
1158796800000 | 2092.3 |
1158883200000 | 2065.2199 |
1159142400000 | 2072.41 |
1159228800000 | 2094.25 |
1159315200000 | 2104.2399 |
1159401600000 | 2105.98 |
1159488000000 | 2112.39 |
1159747200000 | 2110.64 |
1159833600000 | 2106.52 |
1159920000000 | 2124.27 |
1160006400000 | 2134.34 |
1160092800000 | 2135.45 |
1160352000000 | 2136.05 |
1160438400000 | 2148.93 |
1160524800000 | 2149.85 |
1160611200000 | 2164.38 |
1160697600000 | 2167.42 |
1160956800000 | 2171.93 |
1161043200000 | 2145.21 |
1161129600000 | 2168.58 |
1161216000000 | 2167.2399 |
1161302400000 | 2175.95 |
1161561600000 | 2189.38 |
1161648000000 | 2191.77 |
1161734400000 | 2198.06 |
1161820800000 | 2204.21 |
1161907200000 | 2195.66 |
1162166400000 | 2191.5 |
1162252800000 | 2196.83 |
1162339200000 | 2204.57 |
1162425600000 | 2182.61 |
1162512000000 | 2188.67 |
1162771200000 | 2188.67 |
1162857600000 | 2230.2199 |
1162944000000 | 2226.61 |
1163030400000 | 2228.85 |
1163116800000 | 2229.17 |
1163376000000 | 2242.98 |
1163462400000 | 2240.12 |
1163548800000 | 2254.42 |
1163635200000 | 2258.78 |
1163721600000 | 2258.78 |
1163980800000 | 2258.58 |
1164067200000 | 2262.93 |
1164153600000 | 2270.38 |
1164240000000 | 2268.79 |
1164326400000 | 2247.62 |
1164585600000 | 2247.62 |
1164672000000 | 2247.62 |
1164758400000 | 2231.7199 |
1164844800000 | 2231.7199 |
1164931200000 | 2231.7199 |
1165190400000 | 2231.7199 |
1165276800000 | 2234.95 |
1165363200000 | 2234.95 |
1165449600000 | 2251.4 |
1165536000000 | 2256.76 |
1165795200000 | 2256.76 |
1165881600000 | 2274.44 |
1165968000000 | 2290.4699 |
1166054400000 | 2302.1 |
1166140800000 | 2316.2399 |
1166400000000 | 2319.81 |
1166486400000 | 2302.4 |
1166572800000 | 2315.83 |
1166659200000 | 2312.56 |
1166745600000 | 2289.62 |
1167004800000 | 2289.62 |
1167091200000 | 2289.62 |
1167177600000 | 2324.82 |
1167264000000 | 2326.69 |
1167350400000 | 2323.07 |
1167609600000 | 2323.07 |
1167696000000 | 2352.91 |
1167782400000 | 2352.91 |
1167868800000 | 2350 |
1167955200000 | 2322.53 |
1168214400000 | 2326.62 |
1168300800000 | 2330.2399 |
1168387200000 | 2312.25 |
1168473600000 | 2354.23 |
1168560000000 | 2360.64 |
1168819200000 | 2371.9 |
1168905600000 | 2366.93 |
1168992000000 | 2361.7399 |
1169078400000 | 2358.3 |
1169164800000 | 2378.5 |
1169424000000 | 2359.28 |
1169510400000 | 2356.1 |
1169596800000 | 2381.2199 |
1169683200000 | 2371.9899 |
1169769600000 | 2357.4 |
1170028800000 | 2370.55 |
1170115200000 | 2390.87 |
1170201600000 | 2392.23 |
1170288000000 | 2415.55 |
1170374400000 | 2427.1 |
1170633600000 | 2424.83 |
1170720000000 | 2426.06 |
1170806400000 | 2440.15 |
1170892800000 | 2426.59 |
1170979200000 | 2438.55 |
1171238400000 | 2421.1 |
1171324800000 | 2434.37 |
1171411200000 | 2458.82 |
1171497600000 | 2457.56 |
1171584000000 | 2455.57 |
1171843200000 | 2468.03 |
1171929600000 | 2466.7199 |
1172016000000 | 2452.69 |
1172102400000 | 2462.98 |
1172188800000 | 2470.53 |
1172448000000 | 2482.8 |
1172534400000 | 2401.6 |
1172620800000 | 2366.34 |
1172707200000 | 2339.36 |
1172793600000 | 2327.19 |
1173052800000 | 2300.64 |
1173139200000 | 2322.96 |
1173225600000 | 2334.33 |
1173312000000 | 2370.12 |
1173398400000 | 2369.39 |
1173657600000 | 2369.87 |
1173744000000 | 2338.82 |
1173830400000 | 2275.48 |
1173916800000 | 2324.1 |
1174003200000 | 2324.59 |
1174262400000 | 2358.37 |
1174348800000 | 2370.2399 |
1174435200000 | 2374.34 |
1174521600000 | 2423.7399 |
1174608000000 | 2437.43 |
1174867200000 | 2413.98 |
1174953600000 | 2422.56 |
1175040000000 | 2406.83 |
1175126400000 | 2437.71 |
1175212800000 | 2445.09 |
1175472000000 | 2452.66 |
1175558400000 | 2490.45 |
1175644800000 | 2500.75 |
1175731200000 | 2505.61 |
1176163200000 | 2531.06 |
1176249600000 | 2525.15 |
1176336000000 | 2519.87 |
1176422400000 | 2543.39 |
1176681600000 | 2586.3 |
1176768000000 | 2588.69 |
1176854400000 | 2565.4899 |
1176940800000 | 2545.42 |
1177027200000 | 2579.34 |
1177286400000 | 2578.06 |
1177372800000 | 2554.12 |
1177459200000 | 2578.51 |
1177545600000 | 2593.77 |
1177632000000 | 2582.38 |
1177891200000 | 2589.75 |
1178064000000 | 2605.11 |
1178150400000 | 2602.35 |
1178236800000 | 2604.63 |
1178496000000 | 2608.38 |
1178582400000 | 2578.44 |
1178668800000 | 2588.46 |
1178755200000 | 2568.64 |
1178841600000 | 2586.35 |
1179100800000 | 2579.85 |
1179187200000 | 2593.83 |
1179273600000 | 2586.21 |
1179360000000 | 2592.2399 |
1179446400000 | 2627.26 |
1179705600000 | 2630.27 |
1179792000000 | 2643.51 |
1179878400000 | 2667.81 |
1179964800000 | 2651.96 |
1180051200000 | 2658.15 |
1180396800000 | 2673.17 |
1180483200000 | 2665.73 |
1180569600000 | 2707.14 |
1180656000000 | 2741.35 |
1180915200000 | 2736.88 |
1181001600000 | 2720.51 |
1181088000000 | 2653.34 |
1181174400000 | 2614.28 |
1181260800000 | 2606.12 |
1181520000000 | 2648.19 |
1181606400000 | 2635.04 |
1181692800000 | 2635.04 |
1181779200000 | 2635.04 |
1181865600000 | 2752.14 |
1182124800000 | 2753.78 |
1182211200000 | 2752.53 |
1182297600000 | 2771.18 |
1182384000000 | 2727.33 |
1182470400000 | 2723.88 |
1182729600000 | 2716.14 |
1182816000000 | 2692.77 |
1182902400000 | 2672.2399 |
1182988800000 | 2715.09 |
1183075200000 | 2742.69 |
1183334400000 | 2731.26 |
1183420800000 | 2762.88 |
1183507200000 | 2772.85 |
1183593600000 | 2745.45 |
1183680000000 | 2766.2 |
1183939200000 | 2777.69 |
1184025600000 | 2777.69 |
1184112000000 | 2717.1 |
1184198400000 | 2769.2199 |
1184284800000 | 2780.86 |
1184544000000 | 2784.06 |
1184630400000 | 2761.11 |
1184716800000 | 2712.9699 |
1184803200000 | 2746.3 |
1184889600000 | 2746.3 |
1185148800000 | 2729.4699 |
1185235200000 | 2682.52 |
1185321600000 | 2643.25 |
1185408000000 | 2577.83 |
1185494400000 | 2561.03 |
1185753600000 | 2562.21 |
1185840000000 | 2607.2199 |
1185926400000 | 2569.27 |
1186012800000 | 2587.23 |
1186099200000 | 2554.04 |
1186358400000 | 2551.83 |
1186444800000 | 2572.55 |
1186531200000 | 2606.07 |
1186617600000 | 2553.31 |
1186704000000 | 2553.31 |
1186963200000 | 2556.27 |
1187049600000 | 2539.09 |
1187136000000 | 2539.68 |
1187222400000 | 2471.96 |
1187308800000 | 2504.79 |
1187568000000 | 2517.71 |
1187654400000 | 2525.4899 |
1187740800000 | 2525.4899 |
1187827200000 | 2564.69 |
1187913600000 | 2563.41 |
1188172800000 | 2557.68 |
1188259200000 | 2534.51 |
1188345600000 | 2538.52 |
1188432000000 | 2568.4899 |
1188518400000 | 2609.45 |
1188777600000 | 2614.96 |
1188864000000 | 2640.71 |
1188950400000 | 2593.8 |
1189036800000 | 2604.89 |
1189123200000 | 2604.89 |
1189382400000 | 2518.25 |
1189468800000 | 2548.79 |
1189555200000 | 2554.39 |
1189641600000 | 2572.23 |
1189728000000 | 2558.28 |
1189987200000 | 2547.03 |
1190073600000 | 2581.4699 |
1190160000000 | 2581.4699 |
1190246400000 | 2637.63 |
1190332800000 | 2660.08 |
1190592000000 | 2660.18 |
1190678400000 | 2660.18 |
1190764800000 | 2663.4899 |
1190851200000 | 2680.5 |
1190937600000 | 2681.36 |
1191196800000 | 2700.16 |
1191283200000 | 2713.04 |
1191369600000 | 2717.27 |
1191456000000 | 2713.45 |
1191542400000 | 2733.88 |
1191801600000 | 2725.35 |
1191888000000 | 2727.7199 |
1191974400000 | 2730.33 |
1192060800000 | 2747.56 |
1192147200000 | 2747.56 |
1192406400000 | 2727.21 |
1192492800000 | 2719.55 |
1192579200000 | 2730.95 |
1192665600000 | 2707 |
1192752000000 | 2693.08 |
1193011200000 | 2660.33 |
1193097600000 | 2682.87 |
1193184000000 | 2675.25 |
1193270400000 | 2712.23 |
1193356800000 | 2716.14 |
1193616000000 | 2736.35 |
1193702400000 | 2723.62 |
1193788800000 | 2741.02 |
1193875200000 | 2741.02 |
1193961600000 | 2684.78 |
1194220800000 | 2667.61 |
1194307200000 | 2678.73 |
1194393600000 | 2669.3 |
1194480000000 | 2674.07 |
1194566400000 | 2674.07 |
1194825600000 | 2662.14 |
1194912000000 | 2647.1 |
1194998400000 | 2653.9899 |
1195084800000 | 2611.69 |
1195171200000 | 2590.18 |
1195430400000 | 2546.42 |
1195516800000 | 2585.69 |
1195603200000 | 2585.69 |
1195689600000 | 2553.65 |
1195776000000 | 2573.59 |
1196035200000 | 2561.7399 |
1196121600000 | 2553.2199 |
1196208000000 | 2553.2199 |
1196294400000 | 2637.98 |
1196380800000 | 2674.9 |
1196640000000 | 2662.64 |
1196726400000 | 2662.64 |
1196812800000 | 2698.02 |
1196899200000 | 2695.17 |
1196985600000 | 2715.08 |
1197244800000 | 2730.17 |
1197331200000 | 2722.96 |
1197417600000 | 2742.87 |
1197504000000 | 2689.15 |
1197590400000 | 2697.34 |
1197849600000 | 2652.2 |
1197936000000 | 2661.01 |
1198022400000 | 2655.67 |
1198108800000 | 2667 |
1198195200000 | 2711.2199 |
1198713600000 | 2723.39 |
1198800000000 | 2733.89 |
1199232000000 | 2694.46 |
1199318400000 | 2678.39 |
1199404800000 | 2641.12 |
1199664000000 | 2632.96 |
1199750400000 | 2646.51 |
1199836800000 | 2615.37 |
1199923200000 | 2587.9899 |
1200009600000 | 2589.94 |
1200268800000 | 2599.39 |
1200355200000 | 2541.37 |
1200441600000 | 2505.7 |
1200528000000 | 2487.13 |
1200614400000 | 2455.69 |
1200873600000 | 2279.08 |
1200960000000 | 2283.4899 |
1201046400000 | 2179.19 |
1201132800000 | 2305.57 |
1201219200000 | 2306.78 |
1201478400000 | 2306.78 |
1201564800000 | 2334.07 |
1201651200000 | 2326.29 |
1201737600000 | 2318.81 |
1201824000000 | 2364.64 |
1202083200000 | 2378.41 |
1202169600000 | 2294.33 |
1202256000000 | 2321.28 |
1202342400000 | 2279.19 |
1202428800000 | 2291.03 |
1202688000000 | 2281.73 |
1202774400000 | 2362.92 |
1202860800000 | 2369.04 |
1202947200000 | 2366.83 |
1203033600000 | 2322.58 |
1203292800000 | 2368.32 |
1203379200000 | 2381.11 |
1203465600000 | 2347.16 |
1203552000000 | 2351.6 |
1203638400000 | 2321.04 |
1203897600000 | 2348.57 |
1203984000000 | 2348.57 |
1204070400000 | 2348.57 |
1204156800000 | 2337.32 |
1204243200000 | 2298.2399 |
1204502400000 | 2277.5 |
1204588800000 | 2230.2199 |
1204675200000 | 2277.7 |
1204761600000 | 2247.98 |
1204848000000 | 2218.7 |
1205107200000 | 2190.34 |
1205193600000 | 2218.86 |
1205280000000 | 2244.09 |
1205366400000 | 2209.18 |
1205452800000 | 2194.83 |
1205712000000 | 2096.38 |
1205798400000 | 2167.26 |
1205884800000 | 2152.27 |
1205971200000 | 2137.21 |
1206403200000 | 2208.93 |
1206489600000 | 2199.6 |
1206576000000 | 2233.62 |
1206662400000 | 2227.34 |
1206921600000 | 2220.44 |
1207008000000 | 2283.68 |
1207094400000 | 2299.86 |
1207180800000 | 2287.9 |
1207267200000 | 2287.9 |
1207526400000 | 2287.9 |
1207612800000 | 2297.2199 |
1207699200000 | 2280.29 |
1207785600000 | 2269.03 |
1207872000000 | 2237.61 |
1208131200000 | 2237.61 |
1208217600000 | 2234.59 |
1208304000000 | 2276.23 |
1208390400000 | 2267.23 |
1208476800000 | 2313.82 |
1208736000000 | 2295.76 |
1208822400000 | 2295.76 |
1208908800000 | 2295.76 |
1208995200000 | 2309.45 |
1209081600000 | 2327.34 |
1209340800000 | 2334.45 |
1209427200000 | 2317.89 |
1209513600000 | 2338.7199 |
1209686400000 | 2363.9699 |
1209945600000 | 2365.62 |
1210032000000 | 2352.82 |
1210118400000 | 2371.65 |
1210204800000 | 2371.12 |
1210291200000 | 2345.56 |
1210550400000 | 2356.98 |
1210636800000 | 2365.42 |
1210723200000 | 2379.12 |
1210809600000 | 2379.77 |
1210896000000 | 2393.88 |
1211155200000 | 2420.54 |
1211241600000 | 2379.06 |
1211328000000 | 2356.03 |
1211414400000 | 2358.09 |
1211500800000 | 2312.84 |
1211760000000 | 2312.93 |
1211846400000 | 2312.88 |
1211932800000 | 2336.93 |
1212019200000 | 2343.38 |
1212105600000 | 2352.94 |
1212364800000 | 2326.75 |
1212451200000 | 2334.9899 |
1212537600000 | 2317.43 |
1212624000000 | 2312.2 |
1212710400000 | 2268.39 |
1212969600000 | 2268.4699 |
1213056000000 | 2268.4699 |
1213142400000 | 2214.31 |
1213228800000 | 2234.5 |
1213315200000 | 2249.9699 |
1213574400000 | 2242.57 |
1213660800000 | 2265.54 |
1213747200000 | 2239.02 |
1213833600000 | 2237.45 |
1213920000000 | 2195.62 |
1214179200000 | 2194.53 |
1214265600000 | 2175.28 |
1214352000000 | 2201.66 |
1214438400000 | 2201.66 |
1214524800000 | 2136.64 |
1214784000000 | 2135 |
1214870400000 | 2097.77 |
1214956800000 | 2135 |
1215043200000 | 2135 |
1215129600000 | 2074.14 |
1215388800000 | 2074.14 |
1215475200000 | 2074.14 |
1215561600000 | 2112.13 |
1215648000000 | 2085.65 |
1215734400000 | 2034.68 |
1215993600000 | 2049.78 |
1216080000000 | 2007.83 |
1216166400000 | 2031.15 |
1216252800000 | 2071.69 |
1216339200000 | 2099.77 |
1216598400000 | 2115.68 |
1216684800000 | 2115.68 |
1216771200000 | 2115.68 |
1216857600000 | 2111.31 |
1216944000000 | 2109.39 |
1217203200000 | 2081.62 |
1217289600000 | 2093.45 |
1217376000000 | 2118.54 |
1217462400000 | 2128.13 |
1217548800000 | 2099.56 |
1217808000000 | 2099.56 |
1217894400000 | 2132.39 |
1217980800000 | 2132.39 |
1218067200000 | 2145.76 |
1218153600000 | 2153.59 |
1218412800000 | 2168.38 |
1218499200000 | 2159.9899 |
1218585600000 | 2110.88 |
1218672000000 | 2117.98 |
1218758400000 | 2121.12 |
1219017600000 | 2118.48 |
1219104000000 | 2071.9899 |
1219190400000 | 2085.44 |
1219276800000 | 2085.44 |
1219363200000 | 2096.17 |
1219622400000 | 2081.07 |
1219708800000 | 2095.89 |
1219795200000 | 2092.64 |
1219881600000 | 2092.64 |
1219968000000 | 2127.75 |
1220227200000 | 2126.28 |
1220313600000 | 2155.62 |
1220400000000 | 2133.64 |
1220486400000 | 2133.64 |
1220572800000 | 2018 |
1220832000000 | 2063.85 |
1220918400000 | 2046.96 |
1221004800000 | 2037.46 |
1221091200000 | 2027.02 |
1221177600000 | 2049.92 |
1221436800000 | 1989.79 |
1221523200000 | 1989.79 |
1221609600000 | 1922.46 |
1221696000000 | 1922.46 |
1221782400000 | 2025.19 |
1222041600000 | 1997.39 |
1222128000000 | 1980.2 |
1222214400000 | 1975.99 |
1222300800000 | 2012.66 |
1222387200000 | 2012.66 |
1222646400000 | 1886.02 |
1222732800000 | 1897.75 |
1222819200000 | 1889.46 |
1222905600000 | 1889.46 |
1222992000000 | 1881.26 |
1223251200000 | 1742.62 |
1223337600000 | 1719.43 |
1223424000000 | 1619.7 |
1223510400000 | 1583.29 |
1223596800000 | 1472.96 |
1223856000000 | 1472.96 |
1223942400000 | 1684.19 |
1224028800000 | 1684.19 |
1224115200000 | 1496.21 |
1224201600000 | 1684.19 |
1224460800000 | 1566.69 |
1224547200000 | 1553.16 |
1224633600000 | 1483.3699 |
1224720000000 | 1483.3699 |
1224806400000 | 1392.89 |
1225065600000 | 1394.63 |
1225152000000 | 1394.63 |
1225238400000 | 1543.66 |
1225324800000 | 1567.22 |
1225411200000 | 1605.82 |
1225670400000 | 1605.82 |
1225756800000 | 1704.38 |
1225843200000 | 1665.53 |
1225929600000 | 1553.15 |
1226016000000 | 1590.99 |
1226275200000 | 1590.99 |
1226361600000 | 1536.53 |
1226534400000 | 1499.13 |
1226620800000 | 1517.05 |
1226880000000 | 1469.17 |
1226966400000 | 1474.22 |
1227052800000 | 1474.22 |
1227139200000 | 1355.49 |
1227225600000 | 1329.44 |
1227484800000 | 1329.44 |
1227571200000 | 1461.51 |
1227657600000 | 1461.51 |
1227744000000 | 1499.9 |
1227830400000 | 1499.59 |
1228089600000 | 1412.51 |
1228176000000 | 1412.51 |
1228262400000 | 1464.8 |
1228348800000 | 1465.18 |
1228435200000 | 1405.6199 |
1228694400000 | 1509.8699 |
1228780800000 | 1527.95 |
1228867200000 | 1537.15 |
1228953600000 | 1537.15 |
1229040000000 | 1491.55 |
1229299200000 | 1491.55 |
1229385600000 | 1491.55 |
1229472000000 | 1491.55 |
1229558400000 | 1491.55 |
1229644800000 | 1503.21 |
1229904000000 | 1487.29 |
1229990400000 | 1487.29 |
1230508800000 | 1512.95 |
1230595200000 | 1546.25 |
1230854400000 | 1597.8699 |
1231113600000 | 1604.49 |
1231200000000 | 1597.8699 |
1231286400000 | 1587.52 |
1231372800000 | 1565.55 |
1231459200000 | 1536.13 |
1231718400000 | 1513.88 |
1231804800000 | 1488.6199 |
1231891200000 | 1420.19 |
1231977600000 | 1420.19 |
1232064000000 | 1404.14 |
1232323200000 | 1420.19 |
1232409600000 | 1420.19 |
1232496000000 | 1369.99 |
1232582400000 | 1420.19 |
1232668800000 | 1342.25 |
1232928000000 | 1387.81 |
1233014400000 | 1387.31 |
1233100800000 | 1445.83 |
1233187200000 | 1416.45 |
1233273600000 | 1392.17 |
1233532800000 | 1370.32 |
1233619200000 | 1401.84 |
1233705600000 | 1438.39 |
1233792000000 | 1444.31 |
1233878400000 | 1485.82 |
1234137600000 | 1494.34 |
1234224000000 | 1443.15 |
1234310400000 | 1449.55 |
1234396800000 | 1494.34 |
1234483200000 | 1415.28 |
1234742400000 | 1401.56 |
1234828800000 | 1353.42 |
1234915200000 | 1348.54 |
1235001600000 | 1348.54 |
1235088000000 | 1348.54 |
1235347200000 | 1263.45 |
1235433600000 | 1348.54 |
1235520000000 | 1234.79 |
1235606400000 | 1265.21 |
1235692800000 | 1265.21 |
1235952000000 | 1191.55 |
1236038400000 | 1265.21 |
1236124800000 | 1246.74 |
1236211200000 | 1184.24 |
1236297600000 | 1172.9 |
1236556800000 | 1179.23 |
1236643200000 | 1172.9 |
1236729600000 | 1246.75 |
1236816000000 | 1258.9 |
1236902400000 | 1258.9 |
1237161600000 | 1288.64 |
1237248000000 | 1270.2 |
1237334400000 | 1271.19 |
1237420800000 | 1284.53 |
1237507200000 | 1292.46 |
1237766400000 | 1326.03 |
1237852800000 | 1329.38 |
1237939200000 | 1342.1 |
1238025600000 | 1353.54 |
1238112000000 | 1336.16 |
1238371200000 | 1270.33 |
1238457600000 | 1300.66 |
1238544000000 | 1316.76 |
1238630400000 | 1395.74 |
1238716800000 | 1397.16 |
1238976000000 | 1387.33 |
1239062400000 | 1376.24 |
1239148800000 | 1388.09 |
1239235200000 | 1430.57 |
1239667200000 | 1451.92 |
1239753600000 | 1451.1 |
1239840000000 | 1469.83 |
1239926400000 | 1493.84 |
1240185600000 | 1431.19 |
1240272000000 | 1436.16 |
1240358400000 | 1464.5 |
1240444800000 | 1439.8699 |
1240531200000 | 1482.71 |
1240790400000 | 1486.92 |
1240876800000 | 1458.9 |
1240963200000 | 1490.65 |
1241049600000 | 1507.88 |
1241395200000 | 1538.17 |
1241481600000 | 1525 |
1241568000000 | 1535.2 |
1241654400000 | 1503.04 |
1241740800000 | 1533.67 |
1242000000000 | 1514.1199 |
1242086400000 | 1509.08 |
1242172800000 | 1464.1 |
1242259200000 | 1468.72 |
1242345600000 | 1471.08 |
1242604800000 | 1505.9 |
1242691200000 | 1539.63 |
1242777600000 | 1563.49 |
1242864000000 | 1519.07 |
1242950400000 | 1524.23 |
1243209600000 | 1523.8599 |
1243296000000 | 1541.8599 |
1243382400000 | 1548.57 |
1243468800000 | 1526.1199 |
1243555200000 | 1527.97 |
1243814400000 | 1589.56 |
1243900800000 | 1592.15 |
1243987200000 | 1564.16 |
1244073600000 | 1566.58 |
1244160000000 | 1570.72 |
1244419200000 | 1547.55 |
1244505600000 | 1544.89 |
1244592000000 | 1562.3599 |
1244678400000 | 1580.23 |
1244764800000 | 1569.23 |
1245024000000 | 1514.7 |
1245110400000 | 1513.72 |
1245196800000 | 1483.78 |
1245283200000 | 1494.95 |
1245369600000 | 1496.89 |
1245628800000 | 1450.76 |
1245715200000 | 1455.14 |
1245801600000 | 1496.18 |
1245888000000 | 1485.39 |
1245974400000 | 1479.28 |
1246233600000 | 1512.34 |
1246320000000 | 1490.7 |
1246406400000 | 1520.21 |
1246492800000 | 1465.44 |
1246579200000 | 1460.85 |
1246838400000 | 1442.8599 |
1246924800000 | 1426.41 |
1247011200000 | 1418.44 |
1247097600000 | 1435.51 |
1247184000000 | 1418.66 |
1247443200000 | 1462.19 |
1247529600000 | 1480 |
1247616000000 | 1525.32 |
1247702400000 | 1534.29 |
1247788800000 | 1540.39 |
1248048000000 | 1557.19 |
1248134400000 | 1577.83 |
1248220800000 | 1584.08 |
1248307200000 | 1620.49 |
1248393600000 | 1614.89 |
1248652800000 | 1620.98 |
1248739200000 | 1596.82 |
1248825600000 | 1625.13 |
1248912000000 | 1653.91 |
1248998400000 | 1646.35 |
1249257600000 | 1676.19 |
1249344000000 | 1673.13 |
1249430400000 | 1655.44 |
1249516800000 | 1660.59 |
1249603200000 | 1686.73 |
1249862400000 | 1675.07 |
1249948800000 | 1636.41 |
1250035200000 | 1656.4 |
1250121600000 | 1674.09 |
1250208000000 | 1650.13 |
1250467200000 | 1616.02 |
1250553600000 | 1631.4 |
1250640000000 | 1625.6099 |
1250726400000 | 1652.15 |
1250812800000 | 1697.76 |
1251072000000 | 1715.43 |
1251158400000 | 1726.45 |
1251244800000 | 1715.06 |
1251331200000 | 1699.27 |
1251417600000 | 1715.17 |
1251676800000 | 1697.68 |
1251763200000 | 1655.52 |
1251849600000 | 1651.68 |
1251936000000 | 1649.88 |
1252022400000 | 1676.26 |
1252281600000 | 1702.31 |
1252368000000 | 1709.29 |
1252454400000 | 1736.69 |
1252540800000 | 1744.64 |
1252627200000 | 1753.75 |
1252886400000 | 1750.37 |
1252972800000 | 1755.7 |
1253059200000 | 1778.14 |
1253145600000 | 1789.17 |
1253232000000 | 1782.16 |
1253491200000 | 1768.1 |
1253577600000 | 1782.04 |
1253664000000 | 1779.17 |
1253750400000 | 1747.87 |
1253836800000 | 1739.42 |
1254096000000 | 1787.96 |
1254182400000 | 1780.8 |
1254268800000 | 1771.02 |
1254355200000 | 1733.04 |
1254441600000 | 1703.43 |
1254700800000 | 1716.87 |
1254787200000 | 1764.14 |
1254873600000 | 1760.22 |
1254960000000 | 1784.5 |
1255046400000 | 1784.93 |
1255305600000 | 1807.27 |
1255392000000 | 1785.27 |
1255478400000 | 1827.37 |
1255564800000 | 1819.1 |
1255651200000 | 1791.71 |
1255910400000 | 1824.13 |
1255996800000 | 1811.71 |
1256083200000 | 1816.67 |
1256169600000 | 1792.96 |
1256256000000 | 1787.67 |
1256515200000 | 1755.77 |
1256601600000 | 1750.38 |
1256688000000 | 1703.85 |
1256774400000 | 1733.86 |
1256860800000 | 1682.67 |
1257120000000 | 1687.4 |
1257206400000 | 1663.92 |
1257292800000 | 1696.22 |
1257379200000 | 1708.81 |
1257465600000 | 1712.3 |
1257724800000 | 1752.37 |
1257811200000 | 1749.26 |
1257897600000 | 1766.8 |
1257984000000 | 1765.85 |
1258070400000 | 1772.17 |
1258329600000 | 1808.61 |
1258416000000 | 1799.31 |
1258502400000 | 1803.05 |
1258588800000 | 1774.15 |
1258675200000 | 1762.03 |
1258934400000 | 1805.99 |
1259020800000 | 1796.14 |
1259107200000 | 1806.42 |
1259193600000 | 1747.22 |
1259280000000 | 1770.54 |
1259539200000 | 1752.07 |
1259625600000 | 1799.77 |
1259712000000 | 1801.25 |
1259798400000 | 1797.9 |
1259884800000 | 1812.92 |
1260144000000 | 1804.56 |
1260230400000 | 1775.01 |
1260316800000 | 1761.93 |
1260403200000 | 1779.16 |
1260489600000 | 1793.5 |
1260748800000 | 1807.16 |
1260835200000 | 1809.99 |
1260921600000 | 1837.05 |
1261008000000 | 1820.06 |
1261094400000 | 1816.48 |
1261353600000 | 1844.97 |
1261440000000 | 1849.25 |
1261526400000 | 1852.22 |
1261958400000 | 1864.4 |
1262044800000 | 1868.53 |
1262131200000 | 1853.56 |
1262563200000 | 1883.32 |
1262649600000 | 1881.32 |
1262736000000 | 1883.59 |
1262822400000 | 1881.02 |
1262908800000 | 1887.78 |
1263168000000 | 1888.31 |
1263254400000 | 1857.68 |
1263340800000 | 1865.59 |
1263427200000 | 1875.56 |
1263513600000 | 1841.09 |
1263772800000 | 1853.51 |
1263859200000 | 1869.34 |
1263945600000 | 1831.28 |
1264032000000 | 1800.08 |
1264118400000 | 1782.24 |
1264377600000 | 1765.15 |
1264464000000 | 1775.39 |
1264550400000 | 1762.11 |
1264636800000 | 1732.82 |
1264723200000 | 1753.66 |
1264982400000 | 1768.07 |
1265068800000 | 1787.03 |
1265155200000 | 1775.8 |
1265241600000 | 1731.44 |
1265328000000 | 1697.88 |
1265587200000 | 1711.32 |
1265673600000 | 1716.76 |
1265760000000 | 1728.32 |
1265846400000 | 1719.42 |
1265932800000 | 1717.33 |
1266192000000 | 1720.83 |
1266278400000 | 1745.54 |
1266364800000 | 1765.17 |
1266451200000 | 1775.62 |
1266537600000 | 1786.86 |
1266796800000 | 1777.22 |
1266883200000 | 1751.53 |
1266969600000 | 1752.08 |
1267056000000 | 1724.5 |
1267142400000 | 1746.63 |
1267401600000 | 1782.13 |
1267488000000 | 1802.09 |
1267574400000 | 1815.37 |
1267660800000 | 1809.95 |
1267747200000 | 1835.33 |
1268006400000 | 1835.1 |
1268092800000 | 1837.44 |
1268179200000 | 1854.67 |
1268265600000 | 1851.49 |
1268352000000 | 1856.19 |
1268611200000 | 1842.72 |
1268697600000 | 1863 |
1268784000000 | 1879.43 |
1268870400000 | 1875.05 |
1268956800000 | 1866.09 |
1269216000000 | 1867.62 |
1269302400000 | 1877.26 |
1269388800000 | 1884.34 |
1269475200000 | 1912.91 |
1269561600000 | 1908.8 |
1269820800000 | 1919.09 |
1269907200000 | 1912.96 |
1269993600000 | 1916.48 |
1270080000000 | 1943.42 |
1270512000000 | 1950.65 |
1270598400000 | 1941.98 |
1270684800000 | 1925.07 |
1270771200000 | 1949.88 |
1271030400000 | 1949.53 |
1271116800000 | 1942.8 |
1271203200000 | 1959.17 |
1271289600000 | 1963.89 |
1271376000000 | 1930.22 |
1271635200000 | 1923.15 |
1271721600000 | 1955.89 |
1271808000000 | 1946.58 |
1271894400000 | 1925.39 |
1271980800000 | 1949.68 |
1272240000000 | 1972.49 |
1272326400000 | 1917.07 |
1272412800000 | 1892.33 |
1272499200000 | 1909.39 |
1272585600000 | 1900.71 |
1272844800000 | 1907.48 |
1272931200000 | 1849.44 |
1273017600000 | 1830.37 |
1273104000000 | 1808.62 |
1273190400000 | 1740.97 |
1273449600000 | 1836.53 |
1273536000000 | 1841.65 |
1273622400000 | 1887.15 |
1273708800000 | 1906.48 |
1273795200000 | 1848.11 |
1274054400000 | 1847.63 |
1274140800000 | 1875.09 |
1274227200000 | 1821.88 |
1274313600000 | 1781.86 |
1274400000000 | 1771.89 |
1274659200000 | 1765.01 |
1274745600000 | 1718.64 |
1274832000000 | 1749.82 |
1274918400000 | 1805.63 |
1275004800000 | 1805.64 |
1275264000000 | 1812.49 |
1275350400000 | 1815.2 |
1275436800000 | 1815.69 |
1275523200000 | 1839.15 |
1275609600000 | 1803.35 |
1275868800000 | 1791.38 |
1275955200000 | 1778.5 |
1276041600000 | 1815.12 |
1276128000000 | 1840.51 |
1276214400000 | 1839.05 |
1276473600000 | 1864.22 |
1276560000000 | 1878.74 |
1276646400000 | 1881.52 |
1276732800000 | 1890.91 |
1276819200000 | 1889.45 |
1277078400000 | 1911.74 |
1277164800000 | 1903.52 |
1277251200000 | 1884.05 |
1277337600000 | 1855.76 |
1277424000000 | 1841.97 |
1277683200000 | 1868.78 |
1277769600000 | 1805.8 |
1277856000000 | 1809.47 |
1277942400000 | 1775.33 |
1278028800000 | 1769.78 |
1278288000000 | 1765.18 |
1278374400000 | 1805.27 |
1278460800000 | 1819.32 |
1278547200000 | 1832.77 |
1278633600000 | 1842.28 |
1278892800000 | 1846.48 |
1278979200000 | 1881.24 |
1279065600000 | 1885.86 |
1279152000000 | 1866.97 |
1279238400000 | 1834.31 |
1279497600000 | 1824.96 |
1279584000000 | 1811.39 |
1279670400000 | 1821.46 |
1279756800000 | 1868.17 |
1279843200000 | 1876.63 |
1280102400000 | 1886.81 |
1280188800000 | 1888.42 |
1280275200000 | 1878.8 |
1280361600000 | 1864.02 |
1280448000000 | 1866.36 |
1280707200000 | 1910.46 |
1280793600000 | 1914.46 |
1280880000000 | 1921.03 |
1280966400000 | 1922.96 |
1281052800000 | 1901.17 |
1281312000000 | 1928.62 |
1281398400000 | 1907.38 |
1281484800000 | 1865.43 |
1281571200000 | 1859 |
1281657600000 | 1853.08 |
1281916800000 | 1853.44 |
1282003200000 | 1883.12 |
1282089600000 | 1877.69 |
1282176000000 | 1845.68 |
1282262400000 | 1823.14 |
1282521600000 | 1825.83 |
1282608000000 | 1801.27 |
1282694400000 | 1789.09 |
1282780800000 | 1794.78 |
1282867200000 | 1806.49 |
1283126400000 | 1796.62 |
1283212800000 | 1800.88 |
1283299200000 | 1849.54 |
1283385600000 | 1851.24 |
1283472000000 | 1866.11 |
1283731200000 | 1871.76 |
1283817600000 | 1860.27 |
1283904000000 | 1874 |
1283990400000 | 1892.62 |
1284076800000 | 1891.48 |
1284336000000 | 1905.48 |
1284422400000 | 1909.91 |
1284508800000 | 1905.23 |
1284595200000 | 1901.74 |
1284681600000 | 1891.95 |
1284940800000 | 1916.9 |
1285027200000 | 1912.57 |
1285113600000 | 1891.17 |
1285200000000 | 1883.29 |
1285286400000 | 1917.52 |
1285545600000 | 1911.7 |
1285632000000 | 1911.46 |
1285718400000 | 1903.04 |
1285804800000 | 1898.09 |
1285891200000 | 1892.92 |
1286150400000 | 1870.49 |
1286236800000 | 1894.54 |
1286323200000 | 1910.26 |
1286409600000 | 1911.18 |
1286496000000 | 1916.96 |
1286755200000 | 1923.65 |
1286841600000 | 1922.7 |
1286928000000 | 1962.6 |
1287014400000 | 1968.65 |
1287100800000 | 1978.56 |
1287360000000 | 1985.32 |
1287446400000 | 1976.78 |
1287532800000 | 1987.74 |
1287619200000 | 2012.99 |
1287705600000 | 2012.15 |
1287964800000 | 2022.52 |
1288051200000 | 2014.66 |
1288137600000 | 2000.58 |
1288224000000 | 2008.85 |
1288310400000 | 2011.51 |
1288569600000 | 2013.37 |
1288656000000 | 2027.44 |
1288742400000 | 2016.81 |
1288828800000 | 2049.75 |
1288915200000 | 2054.59 |
1289174400000 | 2054.44 |
1289260800000 | 2065.6 |
1289347200000 | 2044.81 |
1289433600000 | 2043.56 |
1289520000000 | 2045.85 |
1289779200000 | 2062.15 |
1289865600000 | 2021.44 |
1289952000000 | 2033.11 |
1290038400000 | 2073.26 |
1290124800000 | 2076.13 |
1290384000000 | 2069.68 |
1290470400000 | 2033.2 |
1290556800000 | 2069.4 |
1290643200000 | 2087.43 |
1290729600000 | 2078.92 |
1290988800000 | 2033.63 |
1291075200000 | 2031.17 |
1291161600000 | 2084.92 |
1291248000000 | 2115.94 |
1291334400000 | 2113.96 |
1291593600000 | 2117.39 |
1291680000000 | 2132.52 |
1291766400000 | 2125.55 |
1291852800000 | 2120.28 |
1291939200000 | 2132.64 |
1292198400000 | 2141.09 |
1292284800000 | 2140.21 |
1292371200000 | 2138.27 |
1292457600000 | 2140.79 |
1292544000000 | 2128.7 |
1292803200000 | 2140.44 |
1292889600000 | 2158.68 |
1292976000000 | 2157.55 |
1293062400000 | 2155.93 |
1293408000000 | 2131.46 |
1293494400000 | 2132.07 |
1293580800000 | 2139.4 |
1293667200000 | 2117.67 |
1294012800000 | 2139.81 |
1294099200000 | 2135.33 |
1294185600000 | 2122.9 |
1294272000000 | 2134.94 |
1294358400000 | 2125.62 |
1294617600000 | 2096.88 |
1294704000000 | 2126.25 |
1294790400000 | 2164.91 |
1294876800000 | 2165.14 |
1294963200000 | 2164.88 |
1295222400000 | 2164.9 |
1295308800000 | 2185.04 |
1295395200000 | 2165.43 |
1295481600000 | 2144.78 |
1295568000000 | 2155.93 |
1295827200000 | 2156.28 |
1295913600000 | 2153.46 |
1296000000000 | 2170.59 |
1296086400000 | 2179.88 |
1296172800000 | 2164.17 |
1296432000000 | 2155.38 |
1296518400000 | 2186.96 |
1296604800000 | 2185.61 |
1296691200000 | 2189 |
1296777600000 | 2195.87 |
1297036800000 | 2218.43 |
1297123200000 | 2230.62 |
1297209600000 | 2229.55 |
1297296000000 | 2233.32 |
1297382400000 | 2243.43 |
1297641600000 | 2252.27 |
1297728000000 | 2252.66 |
1297814400000 | 2257.07 |
1297900800000 | 2253.57 |
1297987200000 | 2258.98 |
1298246400000 | 2226.26 |
1298332800000 | 2224.19 |
1298419200000 | 2185.76 |
1298505600000 | 2166.8 |
1298592000000 | 2186.3 |
1298851200000 | 2212.78 |
1298937600000 | 2199.95 |
1299024000000 | 2185.81 |
1299110400000 | 2197.91 |
1299196800000 | 2183.96 |
1299456000000 | 2179.91 |
1299542400000 | 2182.27 |
1299628800000 | 2174.7 |
1299715200000 | 2152.2 |
1299801600000 | 2126.84 |
1300060800000 | 2093.58 |
1300147200000 | 2030.45 |
1300233600000 | 1992.76 |
1300320000000 | 2036.2 |
1300406400000 | 2040.52 |
1300665600000 | 2086.31 |
1300752000000 | 2074.75 |
1300838400000 | 2081.57 |
1300924800000 | 2119.91 |
1301011200000 | 2124.57 |
1301270400000 | 2123.83 |
1301356800000 | 2122.83 |
1301443200000 | 2158.68 |
1301529600000 | 2154.44 |
1301616000000 | 2195.87 |
1301875200000 | 2196.34 |
1301961600000 | 2195.9 |
1302048000000 | 2206.77 |
1302134400000 | 2194.28 |
1302220800000 | 2205.03 |
1302480000000 | 2199.13 |
1302566400000 | 2166.82 |
1302652800000 | 2188.08 |
1302739200000 | 2173.56 |
1302825600000 | 2183.56 |
1303084800000 | 2137.73 |
1303171200000 | 2142.6 |
1303257600000 | 2203.82 |
1303344000000 | 2210.27 |
1303776000000 | 2228.57 |
1303862400000 | 2242.58 |
1303948800000 | 2261.69 |
1304035200000 | 2273.3 |
1304294400000 | 2274.09 |
1304380800000 | 2265.27 |
1304467200000 | 2225.38 |
1304553600000 | 2219.02 |
1304640000000 | 2244.43 |
1304899200000 | 2217.61 |
1304985600000 | 2243.95 |
1305072000000 | 2241.73 |
1305158400000 | 2225.81 |
1305244800000 | 2206.9699 |
1305504000000 | 2201.26 |
1305590400000 | 2164.14 |
1305676800000 | 2175.8 |
1305763200000 | 2192.63 |
1305849600000 | 2168.73 |
1306108800000 | 2125.67 |
1306195200000 | 2134.94 |
1306281600000 | 2139.31 |
1306368000000 | 2121.18 |
1306454400000 | 2133.16 |
1306713600000 | 2134.37 |
1306800000000 | 2172.75 |
1306886400000 | 2150.93 |
1306972800000 | 2110.2399 |
1307059200000 | 2119.66 |
1307318400000 | 2112.67 |
1307404800000 | 2116.78 |
1307491200000 | 2102.1 |
1307577600000 | 2131 |
1307664000000 | 2104.98 |
1307923200000 | 2108.63 |
1308009600000 | 2143.02 |
1308096000000 | 2118.51 |
1308182400000 | 2115.01 |
1308268800000 | 2127.68 |
1308528000000 | 2122.05 |
1308614400000 | 2161.78 |
1308700800000 | 2159.7 |
1308787200000 | 2122.8 |
1308873600000 | 2116.17 |
1309132800000 | 2110.93 |
1309219200000 | 2127.43 |
1309305600000 | 2165.56 |
1309392000000 | 2191.55 |
1309478400000 | 2203.73 |
1309737600000 | 2212.44 |
1309824000000 | 2210.9699 |
1309910400000 | 2208.51 |
1309996800000 | 2221.96 |
1310083200000 | 2201 |
1310342400000 | 2150.09 |
1310428800000 | 2133.92 |
1310515200000 | 2162.2 |
1310601600000 | 2143.84 |
1310688000000 | 2144.17 |
1310947200000 | 2109.28 |
1311033600000 | 2133.4699 |
1311120000000 | 2143.69 |
1311206400000 | 2162.92 |
1311292800000 | 2173.3 |
1311552000000 | 2178.66 |
1311638400000 | 2176.7399 |
1311724800000 | 2148.01 |
1311811200000 | 2127.55 |
1311897600000 | 2118.94 |
1312156800000 | 2062.67 |
1312243200000 | 2012.11 |
1312329600000 | 1964.9 |
1312416000000 | 1893.41 |
1312502400000 | 1845.61 |
1312761600000 | 1750.04 |
1312848000000 | 1755.91 |
1312934400000 | 1671.77 |
1313020800000 | 1729.14 |
1313107200000 | 1788.19 |
1313366400000 | 1797.86 |
1313452800000 | 1786.34 |
1313539200000 | 1771.73 |
1313625600000 | 1668.54 |
1313971200000 | 1633.6099 |
1314057600000 | 1650.5 |
1314144000000 | 1695.65 |
1314230400000 | 1670.1 |
1314316800000 | 1656.18 |
1314576000000 | 1695.97 |
1314662400000 | 1690.66 |
1314748800000 | 1733.89 |
1314835200000 | 1719.97 |
1314921600000 | 1661.93 |
1315180800000 | 1575.39 |
1315267200000 | 1560.39 |
1315353600000 | 1624.53 |
1315440000000 | 1626.97 |
1315526400000 | 1564.18 |
1315785600000 | 1528.06 |
1315872000000 | 1554.23 |
1315958400000 | 1605.3599 |
1316044800000 | 1652.72 |
1316131200000 | 1670.92 |
1316390400000 | 1625.66 |
1316476800000 | 1669.26 |
1316563200000 | 1630.33 |
1316649600000 | 1548.32 |
1316736000000 | 1554.1199 |
1316995200000 | 1593.76 |
1317081600000 | 1677 |
1317168000000 | 1662.26 |
1317254400000 | 1679.61 |
1317340800000 | 1636.7 |
1317600000000 | 1599.79 |
1317686400000 | 1549.29 |
1317772800000 | 1622.02 |
1317859200000 | 1675.03 |
1317945600000 | 1683.74 |
1318204800000 | 1733.34 |
1318291200000 | 1738.49 |
1318377600000 | 1776.82 |
1318464000000 | 1755.7 |
1318550400000 | 1772.98 |
1318809600000 | 1741.65 |
1318896000000 | 1748 |
1318982400000 | 1756.49 |
1319068800000 | 1713.28 |
1319155200000 | 1771.65 |
1319414400000 | 1798.92 |
1319500800000 | 1794.43 |
1319587200000 | 1786.11 |
1319673600000 | 1876.51 |
1319760000000 | 1877.67 |
1320019200000 | 1819.01 |
1320105600000 | 1731.34 |
1320192000000 | 1767.78 |
1320278400000 | 1817.77 |
1320364800000 | 1774.38 |
1320624000000 | 1762.45 |
1320710400000 | 1772.47 |
1320796800000 | 1733.97 |
1320883200000 | 1742.45 |
1320969600000 | 1799.18 |
1321228800000 | 1777.54 |
1321315200000 | 1760.64 |
1321401600000 | 1755.01 |
1321488000000 | 1735.43 |
1321574400000 | 1719.77 |
1321833600000 | 1661.52 |
1321920000000 | 1641.6199 |
1322006400000 | 1618.53 |
1322092800000 | 1614.31 |
1322179200000 | 1631.93 |
1322438400000 | 1705.26 |
1322524800000 | 1720.48 |
1322611200000 | 1804.39 |
1322697600000 | 1787.75 |
1322784000000 | 1801.19 |
1323043200000 | 1809.42 |
1323129600000 | 1787.26 |
1323216000000 | 1775.98 |
1323302400000 | 1740.42 |
1323388800000 | 1771.51 |
1323648000000 | 1714.75 |
1323734400000 | 1713.22 |
1323820800000 | 1682.98 |
1323907200000 | 1699.8 |
1323993600000 | 1692.53 |
1324252800000 | 1683.54 |
1324339200000 | 1735.01 |
1324425600000 | 1719.7 |
1324512000000 | 1736.93 |
1324598400000 | 1745.39 |
1324944000000 | 1748.06 |
1325030400000 | 1715.97 |
1325116800000 | 1737.96 |
1325203200000 | 1752.49 |
1325462400000 | 1803.29 |
1325548800000 | 1829.83 |
1325635200000 | 1814.85 |
1325721600000 | 1810.48 |
1325808000000 | 1802.42 |
1326067200000 | 1790.92 |
1326153600000 | 1831.92 |
1326240000000 | 1831.42 |
1326326400000 | 1840.2 |
1326412800000 | 1829.78 |
1326672000000 | 1851.74 |
1326758400000 | 1884.35 |
1326844800000 | 1891.31 |
1326931200000 | 1909.28 |
1327017600000 | 1904.9 |
1327276800000 | 1914.05 |
1327363200000 | 1906.48 |
1327449600000 | 1901.42 |
1327536000000 | 1934.62 |
1327622400000 | 1926.58 |
1327881600000 | 1905.34 |
1327968000000 | 1912.59 |
1328054400000 | 1957.71 |
1328140800000 | 1969.99 |
1328227200000 | 2003.78 |
1328486400000 | 2002.2 |
1328572800000 | 1997.6 |
1328659200000 | 1996.99 |
1328745600000 | 2007.77 |
1328832000000 | 1980.8 |
1329091200000 | 1993.51 |
1329177600000 | 1989.93 |
1329264000000 | 2000.09 |
1329350400000 | 1996.92 |
1329436800000 | 2024.65 |
1329696000000 | 2053.96 |
1329782400000 | 2040.91 |
1329868800000 | 2022.31 |
1329955200000 | 2013.09 |
1330041600000 | 2029.05 |
1330300800000 | 2023.17 |
1330387200000 | 2034.58 |
1330473600000 | 2026.08 |
1330560000000 | 2050.2 |
1330646400000 | 2044.52 |
1330905600000 | 2027.5 |
1330992000000 | 1958.01 |
1331078400000 | 1970.64 |
1331164800000 | 2020.29 |
1331251200000 | 2033.96 |
1331510400000 | 2039.27 |
1331596800000 | 2067.02 |
1331683200000 | 2088.35 |
1331769600000 | 2107.31 |
1331856000000 | 2111.66 |
1332115200000 | 2109.96 |
1332201600000 | 2081.28 |
1332288000000 | 2086.64 |
1332374400000 | 2061.88 |
1332460800000 | 2067.94 |
1332720000000 | 2093.43 |
1332806400000 | 2093.68 |
1332892800000 | 2069.61 |
1332979200000 | 2034.25 |
1333065600000 | 2056.9 |
1333324800000 | 2088.94 |
1333411200000 | 2069.87 |
1333497600000 | 2010.54 |
1333584000000 | 2005.02 |
1334102400000 | 1974.96 |
1334188800000 | 1998.58 |
1334275200000 | 1954.04 |
1334534400000 | 1965.55 |
1334620800000 | 2014.68 |
1334707200000 | 1994.97 |
1334793600000 | 1978.05 |
1334880000000 | 1994.75 |
1335139200000 | 1927.1 |
1335225600000 | 1947.14 |
1335312000000 | 1982.43 |
1335398400000 | 1993.93 |
1335484800000 | 2010 |
1335744000000 | 1987.41 |
1335916800000 | 1974.92 |
1336003200000 | 1971.7 |
1336089600000 | 1925.35 |
1336348800000 | 1927.09 |
1336435200000 | 1890.61 |
1336521600000 | 1898.45 |
1336608000000 | 1901.87 |
1336694400000 | 1917.58 |
1336953600000 | 1880.82 |
1337040000000 | 1867.66 |
1337126400000 | 1862.08 |
1337212800000 | 1836.52 |
1337299200000 | 1822.5 |
1337558400000 | 1840.59 |
1337644800000 | 1872.84 |
1337731200000 | 1830.65 |
1337817600000 | 1835.8 |
1337904000000 | 1834.94 |
1338163200000 | 1832.52 |
1338249600000 | 1854.61 |
1338336000000 | 1820.47 |
1338422400000 | 1814.95 |
1338508800000 | 1753.01 |
1338768000000 | 1730.33 |
1338854400000 | 1728.91 |
1338940800000 | 1767.31 |
1339027200000 | 1784.82 |
1339113600000 | 1778.93 |
1339372800000 | 1780.55 |
1339459200000 | 1784.03 |
1339545600000 | 1780.06 |
1339632000000 | 1774.49 |
1339718400000 | 1799.52 |
1339977600000 | 1805.45 |
1340064000000 | 1838.74 |
1340150400000 | 1848.47 |
1340236800000 | 1835.71 |
1340323200000 | 1810.84 |
1340582400000 | 1774.67 |
1340668800000 | 1773.8 |
1340755200000 | 1798.35 |
1340841600000 | 1777.21 |
1340928000000 | 1852.57 |
1341187200000 | 1875.52 |
1341273600000 | 1900.47 |
1341360000000 | 1898.66 |
1341446400000 | 1889.46 |
1341532800000 | 1854.24 |
1341792000000 | 1848.18 |
1341878400000 | 1864.01 |
1341964800000 | 1864.26 |
1342051200000 | 1853.75 |
1342137600000 | 1893.43 |
1342396800000 | 1896.65 |
1342483200000 | 1899.41 |
1342569600000 | 1928.22 |
1342656000000 | 1950.49 |
1342742400000 | 1916.81 |
1343001600000 | 1855.13 |
1343088000000 | 1849.03 |
1343174400000 | 1853.91 |
1343260800000 | 1903.41 |
1343347200000 | 1933.17 |
1343606400000 | 1955.85 |
1343692800000 | 1952.8 |
1343779200000 | 1950.7 |
1343865600000 | 1908.77 |
1343952000000 | 1980.4 |
1344211200000 | 1996.79 |
1344297600000 | 2009.78 |
1344384000000 | 2006.19 |
1344470400000 | 2006.15 |
1344556800000 | 2000.78 |
1344816000000 | 1990.18 |
1344902400000 | 2007.57 |
1344988800000 | 2000.47 |
1345075200000 | 2014.33 |
1345161600000 | 2028.82 |
1345420800000 | 2025.18 |
1345507200000 | 2041.44 |
1345593600000 | 2020.72 |
1345680000000 | 2002.17 |
1345766400000 | 2006.27 |
1346025600000 | 2026.38 |
1346112000000 | 2014.08 |
1346198400000 | 2017.87 |
1346284800000 | 1986.88 |
1346371200000 | 2007.42 |
1346630400000 | 2019.09 |
1346716800000 | 1994.9 |
1346803200000 | 2002.75 |
1346889600000 | 2058.03 |
1346976000000 | 2071.19 |
1347235200000 | 2069.94 |
1347321600000 | 2094.35 |
1347408000000 | 2102.16 |
1347494400000 | 2089.14 |
1347580800000 | 2119.43 |
1347840000000 | 2115.85 |
1347926400000 | 2100.32 |
1348012800000 | 2111.73 |
1348099200000 | 2111.8 |
1348185600000 | 2129.08 |
1348444800000 | 2116.88 |
1348531200000 | 2121.14 |
1348617600000 | 2078.98 |
1348704000000 | 2084.18 |
1348790400000 | 2065.18 |
1349049600000 | 2096.31 |
1349136000000 | 2091.86 |
1349222400000 | 2096.62 |
1349308800000 | 2093.66 |
1349395200000 | 2119.46 |
1349654400000 | 2090.7399 |
1349740800000 | 2075.46 |
1349827200000 | 2068.75 |
1349913600000 | 2089.21 |
1350000000000 | 2074.61 |
1350259200000 | 2083.63 |
1350345600000 | 2115.98 |
1350432000000 | 2122.37 |
1350518400000 | 2132.79 |
1350604800000 | 2116.01 |
1350864000000 | 2102.48 |
1350950400000 | 2059.33 |
1351036800000 | 2066.02 |
1351123200000 | 2068.54 |
1351209600000 | 2077.55 |
1351468800000 | 2070.09 |
1351555200000 | 2092.56 |
1351641600000 | 2086.37 |
1351728000000 | 2107.63 |
1351814400000 | 2115.03 |
1352073600000 | 2104.41 |
1352160000000 | 2119.44 |
1352246400000 | 2080.87 |
1352332800000 | 2070.52 |
1352419200000 | 2059.29 |
1352678400000 | 2060.19 |
1352764800000 | 2059.77 |
1352851200000 | 2041.89 |
1352937600000 | 2023.09 |
1353024000000 | 1997.66 |
1353283200000 | 2045.8 |
1353369600000 | 2059.73 |
1353456000000 | 2063.35 |
1353542400000 | 2081.27 |
1353628800000 | 2097.67 |
1353888000000 | 2092.81 |
1353974400000 | 2104.42 |
1354060800000 | 2107.37 |
1354147200000 | 2124.9 |
1354233600000 | 2126.7399 |
1354492800000 | 2134.64 |
1354579200000 | 2133.84 |
1354665600000 | 2140.16 |
1354752000000 | 2165.06 |
1354838400000 | 2160.92 |
1355097600000 | 2163.89 |
1355184000000 | 2179.91 |
1355270400000 | 2185.8 |
1355356800000 | 2176.96 |
1355443200000 | 2180.83 |
1355702400000 | 2182.6 |
1355788800000 | 2196.45 |
1355875200000 | 2202.27 |
1355961600000 | 2202.83 |
1356048000000 | 2192.28 |
1356566400000 | 2196.09 |
1356652800000 | 2183.92 |
1357084800000 | 2230.9699 |
1357171200000 | 2227.02 |
1357257600000 | 2233.41 |
1357516800000 | 2222.14 |
1357603200000 | 2213.2199 |
1357689600000 | 2224.03 |
1357776000000 | 2220.68 |
1357862400000 | 2222.19 |
1358121600000 | 2224.7199 |
1358208000000 | 2209.9899 |
1358294400000 | 2215.16 |
1358380800000 | 2230.52 |
1358467200000 | 2224.1 |
1358726400000 | 2235.68 |
1358812800000 | 2223.25 |
1358899200000 | 2227.66 |
1358985600000 | 2232.37 |
1359072000000 | 2260.58 |
1359331200000 | 2255.45 |
1359417600000 | 2256.87 |
1359504000000 | 2246.28 |
1359590400000 | 2235.89 |
1359676800000 | 2254.94 |
1359936000000 | 2202.52 |
1360022400000 | 2210.83 |
1360108800000 | 2190.42 |
1360195200000 | 2193.3 |
1360281600000 | 2210.91 |
1360540800000 | 2205.55 |
1360627200000 | 2213.67 |
1360713600000 | 2231.5 |
1360800000000 | 2210.17 |
1360886400000 | 2201.69 |
1361145600000 | 2210.87 |
1361232000000 | 2245.41 |
1361318400000 | 2240.55 |
1361404800000 | 2200.39 |
1361491200000 | 2222.52 |
1361750400000 | 2250.63 |
1361836800000 | 2203.61 |
1361923200000 | 2227 |
1362009600000 | 2248.01 |
1362096000000 | 2238.2199 |
1362355200000 | 2232.88 |
1362441600000 | 2279.46 |
1362528000000 | 2291.55 |
1362614400000 | 2297.76 |
1362700800000 | 2308.7199 |
1362960000000 | 2308.29 |
1363046400000 | 2305.09 |
1363132800000 | 2306.96 |
1363219200000 | 2330.19 |
1363305600000 | 2326.33 |
1363564800000 | 2319.42 |
1363651200000 | 2301.9 |
1363737600000 | 2314.33 |
1363824000000 | 2295.4699 |
1363910400000 | 2290.76 |
1364169600000 | 2280.9 |
1364256000000 | 2284.45 |
1364342400000 | 2257.94 |
1364428800000 | 2261.83 |
1364860800000 | 2303.7399 |
1364947200000 | 2284.94 |
1365033600000 | 2264.06 |
1365120000000 | 2217.44 |
1365379200000 | 2220.78 |
1365465600000 | 2213.46 |
1365552000000 | 2263.01 |
1365638400000 | 2275.2399 |
1365724800000 | 2241.62 |
1365984000000 | 2230.9899 |
1366070400000 | 2220.36 |
1366156800000 | 2174.66 |
1366243200000 | 2166.98 |
1366329600000 | 2162.31 |
1366588800000 | 2168.26 |
1366675200000 | 2218.38 |
1366761600000 | 2243.93 |
1366848000000 | 2262.4 |
1366934400000 | 2251.44 |
1367193600000 | 2255.17 |
1367280000000 | 2265.53 |
1367452800000 | 2278.2399 |
1367539200000 | 2320.48 |
1367798400000 | 2313.15 |
1367884800000 | 2331.98 |
1367971200000 | 2342.85 |
1368057600000 | 2344.93 |
1368144000000 | 2350.48 |
1368403200000 | 2350.11 |
1368489600000 | 2367.94 |
1368576000000 | 2372.66 |
1368662400000 | 2372.89 |
1368748800000 | 2372.94 |
1369008000000 | 2388.2199 |
1369094400000 | 2392.4 |
1369180800000 | 2408.09 |
1369267200000 | 2358.39 |
1369353600000 | 2344.84 |
1369612800000 | 2365.65 |
1369699200000 | 2395.09 |
1369785600000 | 2356.35 |
1369872000000 | 2368.73 |
1369958400000 | 2355.06 |
1370217600000 | 2335.89 |
1370304000000 | 2339.61 |
1370390400000 | 2308.4 |
1370476800000 | 2283.06 |
1370563200000 | 2323.9899 |
1370822400000 | 2338.44 |
1370908800000 | 2315.04 |
1370995200000 | 2298.08 |
1371081600000 | 2284.9699 |
1371168000000 | 2295.28 |
1371427200000 | 2317.9899 |
1371513600000 | 2323.41 |
1371600000000 | 2315.12 |
1371686400000 | 2242.14 |
1371772800000 | 2203.91 |
1372032000000 | 2172.2199 |
1372118400000 | 2206.57 |
1372204800000 | 2242.37 |
1372291200000 | 2258.7199 |
1372377600000 | 2248.71 |
1372636800000 | 2257.18 |
1372723200000 | 2238.1 |
1372809600000 | 2215.18 |
1372896000000 | 2261.42 |
1372982400000 | 2213.14 |
1373241600000 | 2255.52 |
1373328000000 | 2279.4 |
1373414400000 | 2280.4699 |
1373500800000 | 2304.39 |
1373587200000 | 2317.67 |
1373846400000 | 2324.05 |
1373932800000 | 2314.76 |
1374019200000 | 2327.34 |
1374105600000 | 2351.9899 |
1374192000000 | 2350.21 |
1374451200000 | 2349.58 |
1374537600000 | 2344.52 |
1374624000000 | 2360.12 |
1374710400000 | 2342.62 |
1374796800000 | 2329.44 |
1375056000000 | 2334.25 |
1375142400000 | 2339.55 |
1375228800000 | 2341 |
1375315200000 | 2378.11 |
1375401600000 | 2377.27 |
1375660800000 | 2376.52 |
1375747200000 | 2352.69 |
1375833600000 | 2344.09 |
1375920000000 | 2359.65 |
1376006400000 | 2365.46 |
1376265600000 | 2369.76 |
1376352000000 | 2384.2399 |
1376438400000 | 2392.33 |
1376524800000 | 2374.29 |
1376611200000 | 2378.81 |
1376870400000 | 2371.67 |
1376956800000 | 2352.45 |
1377043200000 | 2348.07 |
1377129600000 | 2379.34 |
1377216000000 | 2386.16 |
1377475200000 | 2390.32 |
1377561600000 | 2336.63 |
1377648000000 | 2311.15 |
1377734400000 | 2324 |
1377820800000 | 2300.9699 |
1378080000000 | 2341.01 |
1378166400000 | 2324.26 |
1378252800000 | 2327.86 |
1378339200000 | 2340.04 |
1378425600000 | 2348.98 |
1378684800000 | 2350.48 |
1378771200000 | 2396.31 |
1378857600000 | 2407.95 |
1378944000000 | 2406.18 |
1379030400000 | 2409.83 |
1379289600000 | 2438.58 |
1379376000000 | 2432.87 |
1379462400000 | 2445.59 |
1379548800000 | 2460.63 |
1379635200000 | 2454.78 |
1379894400000 | 2443.43 |
1379980800000 | 2450.89 |
1380067200000 | 2452.39 |
1380153600000 | 2453.44 |
1380240000000 | 2454.4899 |
1380499200000 | 2437.37 |
1380585600000 | 2463.9899 |
1380672000000 | 2449.41 |
1380758400000 | 2441.77 |
1380844800000 | 2448.48 |
1381104000000 | 2441.5 |
1381190400000 | 2430.77 |
1381276800000 | 2417.39 |
1381363200000 | 2462.58 |
1381449600000 | 2473.67 |
1381708800000 | 2473.71 |
1381795200000 | 2496.4699 |
1381881600000 | 2506.61 |
1381968000000 | 2499.28 |
1382054400000 | 2516.95 |
1382313600000 | 2519.65 |
1382400000000 | 2538.7199 |
1382486400000 | 2530.7399 |
1382572800000 | 2547.7 |
1382659200000 | 2549.6 |
1382918400000 | 2547.19 |
1383004800000 | 2559.02 |
1383091200000 | 2558.95 |
1383177600000 | 2565.83 |
1383264000000 | 2560.65 |
1383523200000 | 2570.78 |
1383609600000 | 2564.11 |
1383696000000 | 2575.64 |
1383782400000 | 2583.21 |
1383868800000 | 2580.82 |
1384128000000 | 2591.06 |
1384214400000 | 2578.8 |
1384300800000 | 2570.21 |
1384387200000 | 2598.16 |
1384473600000 | 2602.75 |
1384732800000 | 2619.88 |
1384819200000 | 2610.56 |
1384905600000 | 2611.64 |
1384992000000 | 2607.48 |
1385078400000 | 2614.08 |
1385337600000 | 2635.86 |
1385424000000 | 2632.36 |
1385510400000 | 2648.7399 |
1385596800000 | 2658.11 |
1385683200000 | 2663.41 |
1385942400000 | 2664.7199 |
1386028800000 | 2613.09 |
1386115200000 | 2590.16 |
1386201600000 | 2574.1 |
1386288000000 | 2597.54 |
1386547200000 | 2605.66 |
1386633600000 | 2583.18 |
1386720000000 | 2578.68 |
1386806400000 | 2561.78 |
1386892800000 | 2559.36 |
1387152000000 | 2602.08 |
1387238400000 | 2583.12 |
1387324800000 | 2609.15 |
1387411200000 | 2649.78 |
1387497600000 | 2666.59 |
1387756800000 | 2690.05 |
1388102400000 | 2716.7399 |
1388361600000 | 2706.59 |
1388620800000 | 2671.02 |
1388707200000 | 2682.18 |
1388966400000 | 2678.23 |
1389052800000 | 2698.46 |
1389139200000 | 2696.54 |
1389225600000 | 2676.75 |
1389312000000 | 2692.42 |
1389571200000 | 2704.96 |
1389657600000 | 2710.89 |
1389744000000 | 2761.98 |
1389830400000 | 2759.1 |
1389916800000 | 2766.11 |
1390176000000 | 2759.01 |
1390262400000 | 2762.12 |
1390348800000 | 2760.2 |
1390435200000 | 2733.52 |
1390521600000 | 2664.38 |
1390780800000 | 2648.89 |
1390867200000 | 2672.45 |
1390953600000 | 2645.5 |
1391040000000 | 2653.3 |
1391126400000 | 2635.76 |
1391385600000 | 2602.62 |
1391472000000 | 2588.94 |
1391558400000 | 2585.56 |
1391644800000 | 2625.98 |
1391731200000 | 2638.52 |
1391990400000 | 2635.81 |
1392076800000 | 2685.45 |
1392163200000 | 2701.87 |
1392249600000 | 2714.27 |
1392336000000 | 2732.65 |
1392595200000 | 2734.52 |
1392681600000 | 2734.55 |
1392768000000 | 2734.63 |
1392854400000 | 2722.51 |
1392940800000 | 2732.41 |
1393200000000 | 2747.91 |
1393286400000 | 2745.09 |
1393372800000 | 2735.5 |
1393459200000 | 2717.33 |
1393545600000 | 2744 |
1393804800000 | 2652.56 |
1393891200000 | 2718.04 |
1393977600000 | 2706.98 |
1394064000000 | 2708.56 |
1394150400000 | 2656.61 |
1394409600000 | 2632.11 |
1394496000000 | 2641.46 |
1394582400000 | 2607.53 |
1394668800000 | 2562.28 |
1394755200000 | 2569.2199 |
1395014400000 | 2606.56 |
1395100800000 | 2624.21 |
1395187200000 | 2633.75 |
1395273600000 | 2636.71 |
1395360000000 | 2645.91 |
1395619200000 | 2601.75 |
1395705600000 | 2642.4 |
1395792000000 | 2672.8 |
1395878400000 | 2671.59 |
1395964800000 | 2706.2399 |
1396224000000 | 2699.27 |
1396310400000 | 2714.9699 |
1396396800000 | 2719.86 |
1396483200000 | 2721.81 |
1396569600000 | 2740.32 |
1396828800000 | 2688.37 |
1396915200000 | 2676.2399 |
1397001600000 | 2682.59 |
1397088000000 | 2661.03 |
1397174400000 | 2622.17 |
1397433600000 | 2621.7399 |
1397520000000 | 2577.82 |
1397606400000 | 2621.09 |
1397692800000 | 2645.43 |
1398124800000 | 2696.2 |
1398211200000 | 2681.15 |
1398297600000 | 2681.44 |
1398384000000 | 2641.71 |
1398643200000 | 2650.9899 |
1398729600000 | 2686.27 |
1398816000000 | 2683.7 |
1398988800000 | 2666.88 |
1399248000000 | 2651.9899 |
1399334400000 | 2637.08 |
1399420800000 | 2649.62 |
1399507200000 | 2667.23 |
1399593600000 | 2660.35 |
1399852800000 | 2693.81 |
1399939200000 | 2709.8 |
1400025600000 | 2705.17 |
1400112000000 | 2677.23 |
1400198400000 | 2658.09 |
1400457600000 | 2668.16 |
1400544000000 | 2662.32 |
1400630400000 | 2675.63 |
1400716800000 | 2682.37 |
1400803200000 | 2694.17 |
1401062400000 | 2728.03 |
1401148800000 | 2742.76 |
1401235200000 | 2740.94 |
1401321600000 | 2739.88 |
1401408000000 | 2741.77 |
1401667200000 | 2745.54 |
1401753600000 | 2734.33 |
1401840000000 | 2736.64 |
1401926400000 | 2743.65 |
1402012800000 | 2757.53 |
1402272000000 | 2762.78 |
1402358400000 | 2768.52 |
1402444800000 | 2745.48 |
1402531200000 | 2743.4699 |
1402617600000 | 2732.7399 |
1402876800000 | 2723.36 |
1402963200000 | 2734.9699 |
1403049600000 | 2736.9699 |
1403136000000 | 2755.7 |
1403222400000 | 2751.6 |
1403481600000 | 2732.17 |
1403568000000 | 2735.59 |
1403654400000 | 2715.84 |
1403740800000 | 2700.98 |
1403827200000 | 2705.14 |
1404086400000 | 2709.29 |
1404172800000 | 2723.56 |
1404259200000 | 2725.23 |
1404345600000 | 2756.66 |
1404432000000 | 2751.19 |
1404691200000 | 2722.3 |
1404777600000 | 2686 |
1404864000000 | 2692.98 |
1404950400000 | 2654 |
1405036800000 | 2656.86 |
1405296000000 | 2687.92 |
1405382400000 | 2668 |
1405468800000 | 2702.17 |
1405555200000 | 2676.69 |
1405641600000 | 2666.51 |
1405900800000 | 2637.07 |
1405987200000 | 2670.25 |
1406073600000 | 2676.51 |
1406160000000 | 2688.2399 |
1406246400000 | 2647.85 |
1406505600000 | 2634.01 |
1406592000000 | 2647.52 |
1406678400000 | 2633.63 |
1406764800000 | 2580.41 |
1406851200000 | 2529.29 |
1407110400000 | 2513.56 |
1407196800000 | 2522.08 |
1407283200000 | 2505.67 |
1407369600000 | 2483.2199 |
1407456000000 | 2474.76 |
1407715200000 | 2524.53 |
1407801600000 | 2495.81 |
1407888000000 | 2527.85 |
1407974400000 | 2537.69 |
1408060800000 | 2504.76 |
1408320000000 | 2545.15 |
1408406400000 | 2569.33 |
1408492800000 | 2563.39 |
1408579200000 | 2585.41 |
1408665600000 | 2571.41 |
1408924800000 | 2615.93 |
1409011200000 | 2636.52 |
1409097600000 | 2632.9899 |
1409184000000 | 2603.9 |
1409270400000 | 2605.7 |
1409529600000 | 2608.57 |
1409616000000 | 2616.17 |
1409702400000 | 2646.2399 |
1409788800000 | 2672 |
1409875200000 | 2677.2399 |
1410134400000 | 2679.86 |
1410220800000 | 2667.05 |
1410307200000 | 2661.5 |
1410393600000 | 2659.4699 |
1410480000000 | 2651.18 |
1410739200000 | 2652.2399 |
1410825600000 | 2643.05 |
1410912000000 | 2652.43 |
1410998400000 | 2687.1 |
1411084800000 | 2688 |
1411344000000 | 2675.2 |
1411430400000 | 2632.79 |
1411516800000 | 2648.57 |
1411603200000 | 2614.05 |
1411689600000 | 2610.54 |
1411948800000 | 2593.76 |
1412035200000 | 2609.19 |
1412121600000 | 2584.08 |
1412208000000 | 2533.19 |
1412553600000 | 2543.08 |
1412640000000 | 2507.7399 |
1412726400000 | 2481.21 |
1412812800000 | 2478.36 |
1412899200000 | 2422.85 |
1413158400000 | 2426.33 |
1413244800000 | 2432.38 |
1413331200000 | 2364.58 |
1413417600000 | 2365.89 |
1413504000000 | 2440.46 |
1413763200000 | 2407.2199 |
1413849600000 | 2456.11 |
1413936000000 | 2473.2399 |
1414022400000 | 2500.35 |
1414108800000 | 2484.67 |
1414368000000 | 2460.96 |
1414454400000 | 2503.45 |
1414540800000 | 2510.59 |
1414627200000 | 2521.16 |
1414713600000 | 2577.68 |
1414972800000 | 2561.35 |
1415059200000 | 2538.39 |
1415145600000 | 2577.52 |
1415232000000 | 2593.57 |
1415318400000 | 2572.54 |
1415577600000 | 2589.95 |
1415664000000 | 2594.7 |
1415750400000 | 2553.51 |
1415836800000 | 2563.52 |
1415923200000 | 2565.8 |
1416182400000 | 2579.9899 |
1416268800000 | 2616.96 |
1416355200000 | 2622.54 |
1416441600000 | 2626.14 |
1416528000000 | 2690.9 |
1416787200000 | 2707.38 |
1416873600000 | 2725.78 |
1416960000000 | 2737.61 |
1417046400000 | 2753.42 |
1417132800000 | 2752.09 |
1417392000000 | 2748.2199 |
1417478400000 | 2740.9 |
1417564800000 | 2752.85 |
1417651200000 | 2721.62 |
1417737600000 | 2782.98 |
1417996800000 | 2763.88 |
1418083200000 | 2704.7199 |
1418169600000 | 2698.19 |
1418256000000 | 2711.09 |
1418342400000 | 2642.6 |
1418601600000 | 2576.86 |
1418688000000 | 2634.08 |
1418774400000 | 2630.6 |
1418860800000 | 2702.57 |
1418947200000 | 2697.11 |
1419206400000 | 2718.36 |
1419292800000 | 2733.71 |
1419811200000 | 2734.75 |
1419897600000 | 2704.7399 |
1420156800000 | 2697.09 |
1420416000000 | 2625.45 |
1420502400000 | 2624.41 |
1420588800000 | 2639.53 |
1420675200000 | 2724.69 |
1420761600000 | 2679.87 |
1421020800000 | 2712.94 |
1421107200000 | 2754.46 |
1421193600000 | 2722.01 |
1421280000000 | 2779.35 |
1421366400000 | 2812.91 |
1421625600000 | 2835.18 |
1421712000000 | 2840.44 |
1421798400000 | 2850.51 |
1421884800000 | 2887.37 |
1421971200000 | 2947.08 |
1422230400000 | 2987.5 |
1422316800000 | 2940.86 |
1422403200000 | 2956.84 |
1422489600000 | 2960.13 |
1422576000000 | 2948.65 |
1422835200000 | 2979.34 |
1422921600000 | 2996.5 |
1423008000000 | 3004.63 |
1423094400000 | 3007.75 |
1423180800000 | 2991.3 |
1423440000000 | 2941.83 |
1423526400000 | 2969.07 |
1423612800000 | 2967.7 |
1423699200000 | 3014.9 |
1423785600000 | 3024.9899 |
1424044800000 | 3016.58 |
1424131200000 | 3009.9699 |
1424217600000 | 3030.73 |
1424304000000 | 3043.75 |
1424390400000 | 3055.8 |
1424649600000 | 3079.65 |
1424736000000 | 3095.6 |
1424822400000 | 3094.78 |
1424908800000 | 3126.35 |
1424995200000 | 3149.13 |
1425254400000 | 3152.94 |
1425340800000 | 3116.62 |
1425427200000 | 3143.98 |
1425513600000 | 3178.83 |
1425600000000 | 3191.32 |
1425859200000 | 3196.55 |
1425945600000 | 3177.39 |
1426032000000 | 3260.31 |
1426118400000 | 3261.65 |
1426204800000 | 3290.45 |
1426464000000 | 3357.53 |
1426550400000 | 3302.23 |
1426636800000 | 3287.96 |
1426723200000 | 3285.91 |
1426809600000 | 3322.06 |
1427068800000 | 3281.15 |
1427155200000 | 3309.62 |
1427241600000 | 3271.38 |
1427328000000 | 3261.68 |
1427414400000 | 3269.87 |
1427673600000 | 3326.73 |
1427760000000 | 3295.29 |
1427846400000 | 3306.4 |
1427932800000 | 3291.91 |
1428364800000 | 3332.19 |
1428451200000 | 3312.14 |
1428537600000 | 3350.25 |
1428624000000 | 3405.83 |
1428883200000 | 3399.15 |
1428969600000 | 3368.36 |
1429056000000 | 3371.56 |
1429142400000 | 3313.25 |
1429228800000 | 3229.25 |
1429488000000 | 3282.9 |
1429574400000 | 3300.06 |
1429660800000 | 3281.94 |
1429747200000 | 3244.16 |
1429833600000 | 3259.2399 |
1430092800000 | 3318.84 |
1430179200000 | 3254.39 |
1430265600000 | 3151.93 |
1430352000000 | 3157.77 |
1430697600000 | 3191.96 |
1430784000000 | 3113.61 |
1430870400000 | 3114.25 |
1430956800000 | 3120.45 |
1431043200000 | 3201.2199 |
1431302400000 | 3192.53 |
1431388800000 | 3139.9899 |
1431475200000 | 3108.9899 |
1431561600000 | 3158.43 |
1431648000000 | 3134.34 |
1431907200000 | 3170.79 |
1431993600000 | 3240.76 |
1432080000000 | 3238.32 |
1432166400000 | 3238.79 |
1432252800000 | 3217.27 |
1432598400000 | 3169.56 |
1432684800000 | 3209.52 |
1432771200000 | 3178.4899 |
1432857600000 | 3107.85 |
1433116800000 | 3115.93 |
1433203200000 | 3088.31 |
1433289600000 | 3108.21 |
1433376000000 | 3086.09 |
1433462400000 | 3045.95 |
1433721600000 | 3010.7399 |
1433808000000 | 2994.02 |
1433894400000 | 3062.81 |
1433980800000 | 3083.07 |
1434067200000 | 3045.44 |
1434326400000 | 2986.9899 |
1434412800000 | 3004.03 |
1434499200000 | 2983.16 |
1434585600000 | 3010.9 |
1434672000000 | 2999.79 |
1434931200000 | 3105.75 |
1435017600000 | 3132.91 |
1435104000000 | 3114.62 |
1435190400000 | 3116.28 |
1435276800000 | 3121.12 |
1435536000000 | 3014.33 |
1435622400000 | 2978.94 |
1435708800000 | 3043.07 |
1435795200000 | 3020.23 |
1435881600000 | 3010.46 |
1436140800000 | 2967.9899 |
1436227200000 | 2912.53 |
1436313600000 | 2927.85 |
1436400000000 | 2995.04 |
1436486400000 | 3080.06 |
1436745600000 | 3128.9899 |
1436832000000 | 3137.44 |
1436918400000 | 3146.07 |
1437004800000 | 3194.15 |
1437091200000 | 3185.1 |
1437350400000 | 3202.76 |
1437436800000 | 3167.7399 |
1437523200000 | 3146.12 |
1437609600000 | 3143 |
1437696000000 | 3103.9899 |
1437955200000 | 3022.69 |
1438041600000 | 3056.65 |
1438128000000 | 3071.03 |
1438214400000 | 3080.51 |
1438300800000 | 3098.62 |
1438560000000 | 3138.69 |
1438646400000 | 3142.98 |
1438732800000 | 3188.18 |
1438819200000 | 3176.12 |
1438905600000 | 3146.21 |
1439164800000 | 3175.17 |
1439251200000 | 3094.4 |
1439337600000 | 2994.82 |
1439424000000 | 3027.57 |
1439510400000 | 3022.8 |
1439769600000 | 3013.7399 |
1439856000000 | 3010.14 |
1439942400000 | 2948.41 |
1440028800000 | 2877 |
1440115200000 | 2791.08 |
1440374400000 | 2665.45 |
1440460800000 | 2792.77 |
1440547200000 | 2758.67 |
1440633600000 | 2845.33 |
1440720000000 | 2841.94 |
1440979200000 | 2834.17 |
1441065600000 | 2767.87 |
1441152000000 | 2777.15 |
1441238400000 | 2849.7399 |
1441324800000 | 2774.12 |
1441584000000 | 2790.91 |
1441670400000 | 2833.68 |
1441756800000 | 2847.62 |
1441843200000 | 2824.9 |
1441929600000 | 2799.9899 |
1442188800000 | 2798.62 |
1442275200000 | 2815.01 |
1442361600000 | 2829.4699 |
1442448000000 | 2831.17 |
1442534400000 | 2755.09 |
1442793600000 | 2765.19 |
1442880000000 | 2665.92 |
1442966400000 | 2677.95 |
1443052800000 | 2626.82 |
1443139200000 | 2699.98 |
1443398400000 | 2644.67 |
1443484800000 | 2635.25 |
1443571200000 | 2692.08 |
1443657600000 | 2655.71 |
1443744000000 | 2670.02 |
1444003200000 | 2742.98 |
1444089600000 | 2765.5 |
1444176000000 | 2777.53 |
1444262400000 | 2785.56 |
1444348800000 | 2809.59 |
1444608000000 | 2809.8 |
1444694400000 | 2782.32 |
1444780800000 | 2750.7399 |
1444867200000 | 2786.92 |
1444953600000 | 2796.3 |
1445212800000 | 2813.03 |
1445299200000 | 2808.4699 |
1445385600000 | 2834.91 |
1445472000000 | 2900.89 |
1445558400000 | 2983.76 |
1445817600000 | 2984.08 |
1445904000000 | 2952.67 |
1445990400000 | 2991.84 |
1446076800000 | 2989.61 |
1446163200000 | 3003.63 |
1446422400000 | 3030.16 |
1446508800000 | 3028.35 |
1446595200000 | 3003.36 |
1446681600000 | 3014.1 |
1446768000000 | 3041.17 |
1447027200000 | 2994.68 |
1447113600000 | 2999.94 |
1447200000000 | 3017.33 |
1447286400000 | 2979.68 |
1447372800000 | 2958.11 |
1447632000000 | 2963.91 |
1447718400000 | 3035.29 |
1447804800000 | 3031.35 |
1447891200000 | 3062.63 |
1447977600000 | 3071.34 |
1448236800000 | 3064.44 |
1448323200000 | 3019.77 |
1448409600000 | 3081.08 |
1448496000000 | 3120.67 |
1448582400000 | 3114.02 |
1448841600000 | 3138.31 |
1448928000000 | 3106.29 |
1449014400000 | 3091.55 |
1449100800000 | 2985.75 |
1449187200000 | 2978.57 |
1449446400000 | 3019.63 |
1449532800000 | 2961.26 |
1449619200000 | 2938.2 |
1449705600000 | 2937.73 |
1449792000000 | 2867.2399 |
1450051200000 | 2815.42 |
1450137600000 | 2899.84 |
1450224000000 | 2909.02 |
1450310400000 | 2975.93 |
1450396800000 | 2939.9899 |
1450656000000 | 2907.61 |
1450742400000 | 2905.62 |
1450828800000 | 2966.89 |
1451260800000 | 2947.04 |
1451347200000 | 3003.37 |
1451433600000 | 2972.87 |
1451865600000 | 2856.37 |
1451952000000 | 2863.92 |
1452038400000 | 2835.83 |
1452124800000 | 2770.98 |
1452211200000 | 2734.81 |
1452470400000 | 2724.66 |
1452556800000 | 2770.14 |
1452643200000 | 2764.86 |
1452729600000 | 2717.61 |
1452816000000 | 2646.8 |
1453075200000 | 2637.51 |
1453161600000 | 2680.94 |
1453248000000 | 2601.12 |
1453334400000 | 2650.23 |
1453420800000 | 2709.05 |
1453680000000 | 2705.68 |
1453766400000 | 2726.44 |
1453852800000 | 2729.38 |
1453939200000 | 2666.18 |
1454025600000 | 2715.7 |
1454284800000 | 2707.34 |
1454371200000 | 2656.69 |
1454457600000 | 2615.86 |
1454544000000 | 2605.86 |
1454630400000 | 2576.44 |
1454889600000 | 2483.48 |
1454976000000 | 2458.66 |
1455062400000 | 2500.15 |
1455148800000 | 2426.53 |
1455235200000 | 2483.5 |
1455494400000 | 2553.26 |
1455580800000 | 2534.79 |
1455667200000 | 2602.25 |
1455753600000 | 2627.73 |
1455840000000 | 2607.15 |
1456099200000 | 2655.27 |
1456185600000 | 2614.31 |
1456272000000 | 2544.26 |
1456358400000 | 2594.17 |
1456444800000 | 2638.92 |
1456704000000 | 2641.84 |
1456790400000 | 2701.57 |
1456876800000 | 2711.9899 |
1456963200000 | 2705.82 |
1457049600000 | 2725.87 |
1457308800000 | 2712.51 |
1457395200000 | 2684.79 |
1457481600000 | 2692.52 |
1457568000000 | 2632.2199 |
1457654400000 | 2723.7199 |
1457913600000 | 2765.85 |
1458000000000 | 2749.84 |
1458086400000 | 2764.5 |
1458172800000 | 2739.4 |
1458259200000 | 2755.39 |
1458518400000 | 2754.2 |
1458604800000 | 2765.82 |
1458691200000 | 2775.4899 |
1458777600000 | 2729.81 |
1459209600000 | 2740.73 |
1459296000000 | 2785.25 |
1459382400000 | 2763.89 |
1459468800000 | 2721.9699 |
1459728000000 | 2729.63 |
1459814400000 | 2662.54 |
1459900800000 | 2680.42 |
1459987200000 | 2647.69 |
1460073600000 | 2674.94 |
1460332800000 | 2686.69 |
1460419200000 | 2703.1 |
1460505600000 | 2771.82 |
1460592000000 | 2783.4899 |
1460678400000 | 2771.27 |
1460937600000 | 2787.9899 |
1461024000000 | 2845.6 |
1461110400000 | 2860.58 |
1461196800000 | 2858.65 |
1461283200000 | 2842.9 |
1461542400000 | 2825.28 |
1461628800000 | 2817.18 |
1461715200000 | 2829.5 |
1461801600000 | 2826.51 |
1461888000000 | 2755.14 |
1462147200000 | 2762.4 |
1462233600000 | 2713.57 |
1462320000000 | 2686.68 |
1462406400000 | 2685.95 |
1462492800000 | 2689.4 |
1462752000000 | 2714.96 |
1462838400000 | 2734.45 |
1462924800000 | 2719.27 |
1463011200000 | 2688.4 |
1463097600000 | 2702.21 |
1463443200000 | 2686.58 |
1463529600000 | 2698.61 |
1463616000000 | 2660.65 |
1463702400000 | 2692.7 |
1463961600000 | 2677.13 |
1464048000000 | 2729.67 |
1464134400000 | 2764.14 |
1464220800000 | 2776.09 |
1464307200000 | 2780.6 |
1464566400000 | 2790.63 |
1464652800000 | 2774.4 |
1464739200000 | 2760.13 |
1464825600000 | 2761.17 |
1464912000000 | 2732.94 |
1465171200000 | 2738.42 |
1465257600000 | 2780.7399 |
1465344000000 | 2764.36 |
1465430400000 | 2729.86 |
1465516800000 | 2662.45 |
1465776000000 | 2613.61 |
1465862400000 | 2576.06 |
1465948800000 | 2597.95 |
1466035200000 | 2579.17 |
1466121600000 | 2602.2399 |
1466380800000 | 2690.82 |
1466467200000 | 2703.92 |
1466553600000 | 2718.56 |
1466640000000 | 2765.19 |
1466726400000 | 2590.07 |
1466985600000 | 2504.04 |
1467072000000 | 2552.53 |
1467158400000 | 2598.25 |
1467244800000 | 2617.42 |
1467331200000 | 2643.4 |
1467590400000 | 2623.56 |
1467676800000 | 2574.61 |
1467763200000 | 2532.27 |
1467849600000 | 2548.59 |
1467936000000 | 2601.82 |
1468195200000 | 2657.2 |
1468281600000 | 2688.94 |
1468368000000 | 2683.38 |
1468454400000 | 2717.44 |
1468540800000 | 2715.64 |
1468800000000 | 2717.39 |
1468886400000 | 2701.64 |
1468972800000 | 2741.07 |
1469059200000 | 2741.87 |
1469145600000 | 2740.54 |
1469404800000 | 2753.23 |
1469491200000 | 2767.31 |
1469577600000 | 2790.13 |
1469664000000 | 2776.85 |
1469750400000 | 2792.19 |
1470009600000 | 2791.08 |
1470096000000 | 2742.7 |
1470182400000 | 2745.59 |
1470268800000 | 2761.73 |
1470355200000 | 2797.7199 |
1470614400000 | 2812.41 |
1470700800000 | 2876.31 |
1470787200000 | 2868.55 |
1470873600000 | 2893.81 |
1470960000000 | 2887.17 |
1471219200000 | 2893.83 |
1471305600000 | 2875.08 |
1471392000000 | 2838.44 |
1471478400000 | 2857.7199 |
1471564800000 | 2842.5 |
1471824000000 | 2830.75 |
1471910400000 | 2856.9 |
1471996800000 | 2863 |
1472083200000 | 2838.2199 |
1472169600000 | 2853.03 |
1472428800000 | 2843.05 |
1472515200000 | 2870.02 |
1472601600000 | 2851.85 |
1472688000000 | 2840.52 |
1472774400000 | 2880.68 |
1473033600000 | 2879.43 |
1473120000000 | 2883.65 |
1473206400000 | 2898.39 |
1473292800000 | 2879.29 |
1473379200000 | 2849.64 |
1473638400000 | 2814.68 |
1473724800000 | 2802.98 |
1473811200000 | 2801.26 |
1473897600000 | 2813.89 |
1473984000000 | 2779.41 |
1474243200000 | 2804.16 |
1474329600000 | 2808.9699 |
1474416000000 | 2818.79 |
1474502400000 | 2881.13 |
1474588800000 | 2868.11 |
1474848000000 | 2811.54 |
1474934400000 | 2804.03 |
1475020800000 | 2826.44 |
1475107200000 | 2818.27 |
1475193600000 | 2844.1 |
1475539200000 | 2871.29 |
1475625600000 | 2860.94 |
1475712000000 | 2856.52 |
1475798400000 | 2832.66 |
1476057600000 | 2866.7399 |
1476144000000 | 2852.14 |
1476230400000 | 2837.16 |
1476316800000 | 2809.76 |
1476403200000 | 2850.65 |
1476662400000 | 2831.7199 |
1476748800000 | 2865.42 |
1476835200000 | 2871.07 |
1476921600000 | 2879.73 |
1477008000000 | 2880.38 |
1477267200000 | 2892.41 |
1477353600000 | 2886.83 |
1477440000000 | 2876.5 |
1477526400000 | 2877.91 |
1477612800000 | 2870.79 |
1477872000000 | 2862.82 |
1477958400000 | 2826.08 |
1478044800000 | 2787.26 |
1478131200000 | 2777.58 |
1478217600000 | 2757.94 |
1478476800000 | 2808.27 |
1478563200000 | 2812.7 |
1478649600000 | 2851.29 |
1478736000000 | 2842.48 |
1478822400000 | 2846.81 |
1479081600000 | 2852.7399 |
1479168000000 | 2866.82 |
1479254400000 | 2849.29 |
1479340800000 | 2857.55 |
1479427200000 | 2852.01 |
1479686400000 | 2859.8 |
1479772800000 | 2868.81 |
1479859200000 | 2857.02 |
1479945600000 | 2865.31 |
1480032000000 | 2870.23 |
1480291200000 | 2841.8 |
1480377600000 | 2851.63 |
1480464000000 | 2856.2199 |
1480550400000 | 2826.48 |
1480636800000 | 2818.51 |
1480896000000 | 2859.93 |
1480982400000 | 2883.05 |
1481068800000 | 2935.09 |
1481155200000 | 2982.63 |
1481241600000 | 2993.83 |
1481500800000 | 2989.87 |
1481587200000 | 3015.27 |
1481673600000 | 3003.01 |
1481760000000 | 3032.92 |
1481846400000 | 3043.69 |
1482105600000 | 3050.32 |
1482192000000 | 3060.45 |
1482278400000 | 3062.85 |
1482364800000 | 3059.16 |
1482451200000 | 3059.51 |
1482796800000 | 3066.68 |
1482883200000 | 3067.53 |
1482969600000 | 3062.11 |
1483056000000 | 3069.48 |
1483315200000 | 3100.95 |
1483401600000 | 3098.4699 |
1483488000000 | 3095.01 |
1483574400000 | 3096.8 |
1483660800000 | 3099.67 |
1483920000000 | 3091.4 |
1484006400000 | 3095.4 |
1484092800000 | 3112.7 |
1484179200000 | 3083 |
1484265600000 | 3111.46 |
1484524800000 | 3096.52 |
1484611200000 | 3091.42 |
1484697600000 | 3107.12 |
1484784000000 | 3107.08 |
1484870400000 | 3114.05 |
1485129600000 | 3094.26 |
1485216000000 | 3107.82 |
1485302400000 | 3156.46 |
1485388800000 | 3166.35 |
1485475200000 | 3159.2199 |
1485734400000 | 3123.1 |
1485820800000 | 3087.9699 |
1485907200000 | 3118.16 |
1485993600000 | 3105.21 |
1486080000000 | 3110.63 |
1486339200000 | 3073.21 |
1486425600000 | 3085.45 |
1486512000000 | 3087.54 |
1486598400000 | 3113.54 |
1486684800000 | 3123.44 |
1486944000000 | 3152.33 |
1487030400000 | 3152.9699 |
1487116800000 | 3158.7199 |
1487203200000 | 3150 |
1487289600000 | 3148.95 |
1487548800000 | 3168.71 |
1487635200000 | 3204.03 |
1487721600000 | 3209.73 |
1487808000000 | 3199.82 |
1487894400000 | 3162.05 |
1488153600000 | 3166.95 |
1488240000000 | 3170.67 |
1488326400000 | 3227.77 |
1488412800000 | 3226.43 |
1488499200000 | 3215.89 |
1488758400000 | 3200.42 |
1488844800000 | 3199.94 |
1488931200000 | 3200.42 |
1489017600000 | 3203.23 |
1489104000000 | 3202.01 |
1489363200000 | 3210.03 |
1489449600000 | 3210.34 |
1489536000000 | 3216.79 |
1489622400000 | 3235.76 |
1489708800000 | 3239.05 |
1489968000000 | 3228.62 |
1490054400000 | 3202.03 |
1490140800000 | 3183.98 |
1490227200000 | 3220.51 |
1490313600000 | 3229.68 |
1490572800000 | 3209.9899 |
1490659200000 | 3250.07 |
1490745600000 | 3264.23 |
1490832000000 | 3270.89 |
1490918400000 | 3285.35 |
1491177600000 | 3272.82 |
1491264000000 | 3280.7199 |
1491350400000 | 3267.5 |
1491436800000 | 3272.65 |
1491523200000 | 3273.31 |
1491782400000 | 3267.66 |
1491868800000 | 3252.23 |
1491955200000 | 3258.02 |
1492041600000 | 3248.07 |
1492473600000 | 3216.46 |
1492560000000 | 3219.88 |
1492646400000 | 3225.1 |
1492732800000 | 3227.48 |
1492992000000 | 3330.92 |
1493078400000 | 3333.31 |
1493164800000 | 3336.11 |
1493251200000 | 3327.36 |
1493337600000 | 3324.92 |
1493683200000 | 3336.54 |
1493769600000 | 3337.65 |
1493856000000 | 3361.71 |
1493942400000 | 3378.61 |
1494201600000 | 3371.66 |
1494288000000 | 3385.9 |
1494374400000 | 3386.08 |
1494460800000 | 3362.02 |
1494547200000 | 3374.68 |
1494806400000 | 3376.34 |
1494892800000 | 3377.18 |
1494979200000 | 3327.75 |
1495065600000 | 3316.63 |
1495152000000 | 3335.42 |
1495411200000 | 3329.14 |
1495497600000 | 3339.29 |
1495584000000 | 3337.29 |
1495670400000 | 3335.15 |
1495756800000 | 3333.81 |
1496016000000 | 3340.57 |
1496102400000 | 3333.38 |
1496188800000 | 3334.61 |
1496275200000 | 3349.62 |
1496361600000 | 3387.28 |
1496707200000 | 3352.77 |
1496793600000 | 3343.64 |
1496880000000 | 3350.14 |
1496966400000 | 3377.89 |
1497225600000 | 3341.29 |
1497312000000 | 3361.77 |
1497398400000 | 3371.29 |
1497484800000 | 3338.4899 |
1497571200000 | 3357.88 |
1497830400000 | 3395.1 |
1497916800000 | 3375.91 |
1498003200000 | 3365.23 |
1498089600000 | 3368.53 |
1498176000000 | 3353.76 |
1498435200000 | 3362.81 |
1498521600000 | 3332.01 |
1498608000000 | 3323.46 |
1498694400000 | 3263.11 |
1498780800000 | 3245.52 |
1499040000000 | 3283.87 |
1499126400000 | 3274.94 |
1499212800000 | 3282.25 |
1499299200000 | 3262.75 |
1499385600000 | 3265.01 |
1499644800000 | 3281.82 |
1499731200000 | 3279.32 |
1499817600000 | 3326.01 |
1499904000000 | 3332.83 |
1499990400000 | 3332.8 |
1500249600000 | 3323.01 |
1500336000000 | 3282.53 |
1500422400000 | 3291.53 |
1500508800000 | 3286.29 |
1500595200000 | 3235.36 |
1500854400000 | 3227.39 |
1500940800000 | 3241.79 |
1501027200000 | 3259.09 |
1501113600000 | 3237.08 |
1501200000000 | 3221.71 |
1501459200000 | 3208.53 |
1501545600000 | 3242.78 |
1501632000000 | 3227.39 |
1501718400000 | 3221.02 |
1501804800000 | 3260.31 |
1502064000000 | 3251.7 |
1502150400000 | 3259.27 |
1502236800000 | 3223.2 |
1502323200000 | 3186.98 |
1502409600000 | 3183.17 |
1502668800000 | 3223.77 |
1502755200000 | 3226.7199 |
1502841600000 | 3249.32 |
1502928000000 | 3235.14 |
1503014400000 | 3224.5 |
1503273600000 | 3199.9699 |
1503360000000 | 3241.04 |
1503446400000 | 3228.4 |
1503532800000 | 3225.29 |
1503619200000 | 3223.7399 |
1503878400000 | 3210.91 |
1503964800000 | 3164.7399 |
1504051200000 | 3183.8 |
1504137600000 | 3200.27 |
1504224000000 | 3223.03 |
1504483200000 | 3211.31 |
1504569600000 | 3216.16 |
1504656000000 | 3235.4 |
1504742400000 | 3255.37 |
1504828800000 | 3258.55 |
1505088000000 | 3303.01 |
1505174400000 | 3314.62 |
1505260800000 | 3319.25 |
1505347200000 | 3318.06 |
1505433600000 | 3313.76 |
1505692800000 | 3327.27 |
1505779200000 | 3329.08 |
1505865600000 | 3331.79 |
1505952000000 | 3342.75 |
1506038400000 | 3342.48 |
1506297600000 | 3344.2399 |
1506384000000 | 3347.62 |
1506470400000 | 3360.38 |
1506556800000 | 3373.25 |
1506643200000 | 3403.56 |
1506902400000 | 3423.5 |
1507075200000 | 3441.94 |
1507161600000 | 3439.32 |
1507248000000 | 3434.17 |
1507507200000 | 3434.42 |
1507593600000 | 3428.05 |
1507680000000 | 3434.96 |
1507766400000 | 3441.14 |
1507852800000 | 3442.72 |
1508112000000 | 3447.16 |
1508198400000 | 3448.17 |
1508284800000 | 3460.66 |
1508371200000 | 3441.99 |
1508457600000 | 3442.36 |
1508716800000 | 3445.88 |
1508803200000 | 3450.28 |
1508889600000 | 3434.37 |
1508976000000 | 3485.44 |
1509062400000 | 3509.84 |
1509321600000 | 3510.88 |
1509494400000 | 3567.8 |
1509580800000 | 3560.36 |
1509667200000 | 3572.66 |
1509926400000 | 3570.56 |
1510012800000 | 3549.54 |
1510099200000 | 3547 |
1510185600000 | 3493.71 |
1510272000000 | 3482.09 |
1510531200000 | 3465.26 |
1510617600000 | 3459.78 |
1510704000000 | 3443.38 |
1510790400000 | 3467.46 |
1510876800000 | 3456.08 |
1511136000000 | 3474.24 |
1511222400000 | 3505.17 |
1511308800000 | 3467.53 |
1511395200000 | 3468.59 |
1511481600000 | 3479.29 |
1511740800000 | 3464.19 |
1511827200000 | 3481.35 |
1511913600000 | 3481.95 |
1512000000000 | 3476.47 |
1512086400000 | 3433.69 |
1512345600000 | 3480.9 |
1512432000000 | 3480.22 |
1512518400000 | 3456.94 |
1512604800000 | 3461.82 |
1512691200000 | 3486.64 |
1512950400000 | 3477.23 |
1513036800000 | 3494.65 |
1513123200000 | 3481.35 |
1513209600000 | 3466.4 |
1513296000000 | 3472.32 |
1513555200000 | 3527.28 |
1513641600000 | 3504.97 |
1513728000000 | 3468.13 |
1513814400000 | 3477.52 |
1513900800000 | 3468.57 |
1514332800000 | 3471.85 |
1514419200000 | 3449.01 |
1514505600000 | 3436.18 |
1514851200000 | 3425.78 |
1514937600000 | 3457.33 |
1515024000000 | 3506.78 |
1515110400000 | 3545.17 |
1515369600000 | 3558.27 |
1515456000000 | 3565.29 |
1515542400000 | 3540.53 |
1515628800000 | 3522.44 |
1515715200000 | 3533.96 |
1515974400000 | 3521.06 |
1516060800000 | 3534.84 |
1516147200000 | 3521.84 |
1516233600000 | 3548.78 |
1516320000000 | 3588.58 |
1516579200000 | 3593.89 |
1516665600000 | 3611.83 |
1516752000000 | 3572.28 |
1516838400000 | 3538.86 |
1516924800000 | 3553.61 |
1517184000000 | 3550.5 |
1517270400000 | 3516.51 |
1517356800000 | 3520.36 |
1517443200000 | 3467.78 |
1517529600000 | 3405.98 |
1517788800000 | 3375.23 |
1517875200000 | 3298.18 |
1517961600000 | 3359.99 |
1518048000000 | 3269.88 |
1518134400000 | 3231.8 |
1518393600000 | 3273.19 |
1518480000000 | 3252.07 |
1518566400000 | 3293.4699 |
1518652800000 | 3311.85 |
1518739200000 | 3345.75 |
1518998400000 | 3327.17 |
1519084800000 | 3357.08 |
1519171200000 | 3354.07 |
1519257600000 | 3351.9 |
1519344000000 | 3357.59 |
1519603200000 | 3369.3 |
1519689600000 | 3360.56 |
1519776000000 | 3348.2399 |
1519862400000 | 3282.23 |
1519948800000 | 3205.81 |
1520208000000 | 3254.7399 |
1520294400000 | 3264.78 |
1520380800000 | 3295.41 |
1520467200000 | 3327.98 |
1520553600000 | 3331 |
1520812800000 | 3344.84 |
1520899200000 | 3297.62 |
1520985600000 | 3295.9899 |
1521072000000 | 3323.56 |
1521158400000 | 3326.21 |
1521417600000 | 3286.78 |
1521504000000 | 3314.2 |
1521590400000 | 3311.87 |
1521676800000 | 3254.52 |
1521763200000 | 3203.45 |
1522022400000 | 3178.8 |
1522108800000 | 3228.7199 |
1522195200000 | 3214.05 |
1522281600000 | 3251.69 |
1522713600000 | 3225.19 |
1522800000000 | 3208.64 |
1522886400000 | 3299.15 |
1522972800000 | 3275.55 |
1523232000000 | 3283.07 |
1523318400000 | 3315.83 |
1523404800000 | 3287.66 |
1523491200000 | 3316.4 |
1523577600000 | 3321.09 |
1523836800000 | 3305.27 |
1523923200000 | 3357.62 |
1524009600000 | 3364.23 |
1524096000000 | 3356.81 |
1524182400000 | 3349.02 |
1524441600000 | 3359.88 |
1524528000000 | 3353.64 |
1524614400000 | 3309.14 |
1524700800000 | 3330.62 |
1524787200000 | 3349.56 |
1525046400000 | 3357.01 |
1525219200000 | 3408.08 |
1525305600000 | 3383.3 |
1525392000000 | 3408.21 |
1525651200000 | 3438.12 |
1525737600000 | 3431.76 |
1525824000000 | 3435.16 |
1525910400000 | 3439.5 |
1525996800000 | 3433.72 |
1526256000000 | 3425.39 |
1526342400000 | 3421.41 |
1526428800000 | 3427.99 |
1526515200000 | 3457.09 |
1526601600000 | 3435.54 |
1526947200000 | 3458.98 |
1527033600000 | 3411.64 |
1527120000000 | 3382.62 |
1527206400000 | 3403.52 |
1527465600000 | 3380.83 |
1527552000000 | 3331.26 |
1527638400000 | 3356.78 |
1527724800000 | 3320.29 |
1527811200000 | 3350.77 |
1528070400000 | 3364.15 |
1528156800000 | 3369.09 |
1528243200000 | 3381.61 |
1528329600000 | 3373.73 |
1528416000000 | 3365.09 |
1528675200000 | 3384.11 |
1528761600000 | 3386.29 |
1528848000000 | 3400.33 |
1528934400000 | 3457.16 |
1529020800000 | 3426.59 |
1529280000000 | 3384.21 |
1529366400000 | 3342.32 |
1529452800000 | 3349.56 |
1529539200000 | 3304.14 |
1529625600000 | 3321.39 |
1529884800000 | 3240.17 |
1529971200000 | 3233.45 |
1530057600000 | 3260.2399 |
1530144000000 | 3210.89 |
1530230400000 | 3246.64 |
1530489600000 | 3225.23 |
1530576000000 | 3254.21 |
1530662400000 | 3243.4899 |
1530748800000 | 3279.17 |
1530835200000 | 3290.34 |
1531094400000 | 3305.09 |
1531180800000 | 3329.78 |
1531267200000 | 3285.36 |
1531353600000 | 3308.77 |
1531440000000 | 3321.9899 |
1531699200000 | 3328.44 |
1531785600000 | 3353.61 |
1531872000000 | 3380.1 |
1531958400000 | 3359.74 |
1532044800000 | 3331.2199 |
1532304000000 | 3328.59 |
1532390400000 | 3362.58 |
1532476800000 | 3339.65 |
1532563200000 | 3396.22 |
1532649600000 | 3407.7 |
1532908800000 | 3388.43 |
1532995200000 | 3387.43 |
1533081600000 | 3375.36 |
1533168000000 | 3333.46 |
1533254400000 | 3354.05 |
1533513600000 | 3352.3 |
1533600000000 | 3360.28 |
1533686400000 | 3356.87 |
1533772800000 | 3371.46 |
1533859200000 | 3312.39 |
1534118400000 | 3301.83 |
1534204800000 | 3298.42 |
1534291200000 | 3243.23 |
1534377600000 | 3270.45 |
1534464000000 | 3264.31 |
1534723200000 | 3293.87 |
1534809600000 | 3306.7399 |
1534896000000 | 3308.42 |
1534982400000 | 3309.4899 |
1535068800000 | 3317.69 |
1535328000000 | 3355.92 |
1535414400000 | 3356.18 |
1535500800000 | 3366.22 |
1535587200000 | 3348.4899 |
1535673600000 | 3314.11 |
1535932800000 | 3311.69 |
1536019200000 | 3274.02 |
1536105600000 | 3225.64 |
1536192000000 | 3206.77 |
1536278400000 | 3211.94 |
1536537600000 | 3219.17 |
1536624000000 | 3217.69 |
1536710400000 | 3231.44 |
1536796800000 | 3229.39 |
1536883200000 | 3249.01 |
1537142400000 | 3241.52 |
1537228800000 | 3252 |
1537315200000 | 3262.2199 |
1537401600000 | 3280.87 |
1537488000000 | 3302.51 |
1537747200000 | 3279.61 |
1537833600000 | 3284.41 |
1537920000000 | 3291.68 |
1538006400000 | 3300.58 |
1538092800000 | 3257.8 |
1538352000000 | 3280.79 |
1538438400000 | 3263.26 |
1538611200000 | 3245.29 |
1538697600000 | 3207.26 |
1538956800000 | 3161.9899 |
1539043200000 | 3165.35 |
1539129600000 | 3090.12 |
1539216000000 | 3045.78 |
1539302400000 | 3047.98 |
1539561600000 | 3061.21 |
1539648000000 | 3116.07 |
1539734400000 | 3102.36 |
1539820800000 | 3072.58 |
1539907200000 | 3059 |
1540166400000 | 3048.73 |
1540252800000 | 2979.4 |
1540339200000 | 2959.78 |
1540425600000 | 2995.84 |
1540512000000 | 2967.86 |
1540771200000 | 3001.11 |
1540857600000 | 2989.46 |
1540944000000 | 3039.18 |
1541030400000 | 3046.4899 |
1541116800000 | 3059.78 |
1541376000000 | 3048.62 |
1541462400000 | 3045.9 |
1541548800000 | 3071.02 |
1541635200000 | 3057.78 |
1541721600000 | 3053.01 |
1541980800000 | 3000.51 |
1542067200000 | 3038.7 |
1542153600000 | 3024.16 |
1542240000000 | 3003.45 |
1542326400000 | 2998.43 |
1542585600000 | 2970.27 |
1542672000000 | 2922.25 |
1542758400000 | 2968.45 |
1542844800000 | 2940.63 |
1542931200000 | 2956.08 |
1543190400000 | 2995.44 |
1543276800000 | 2984.66 |
1543363200000 | 2983.11 |
1543449600000 | 2990.16 |
1543536000000 | 2976.86 |
1543795200000 | 3028.61 |
1543881600000 | 2991.59 |
1543968000000 | 2956.61 |
1544054400000 | 2855.76 |
1544140800000 | 2853.88 |
1544400000000 | 2806.61 |
1544486400000 | 2843.9899 |
1544572800000 | 2887.59 |
1544659200000 | 2881.54 |
1544745600000 | 2862.75 |
1545004800000 | 2832.58 |
1545091200000 | 2827.34 |
1545177600000 | 2832.56 |
1545264000000 | 2785.93 |
1545350400000 | 2792.11 |
1545868800000 | 2731.94 |
1545955200000 | 2776.88 |
1546387200000 | 2784.65 |
1546473600000 | 2740.1 |
1546560000000 | 2831.61 |
1546819200000 | 2830.2399 |
1546905600000 | 2851.9699 |
1546992000000 | 2880.18 |
1547078400000 | 2884.35 |
1547164800000 | 2875.12 |
1547424000000 | 2867.09 |
1547510400000 | 2878.4699 |
1547596800000 | 2890.52 |
1547683200000 | 2886.16 |
1547769600000 | 2958.07 |
1548028800000 | 2948.92 |
1548115200000 | 2938.62 |
1548201600000 | 2936.79 |
1548288000000 | 2954.83 |
1548374400000 | 2992.61 |
1548633600000 | 2971.17 |
1548720000000 | 2975.93 |
1548806400000 | 2974.34 |
1548892800000 | 2962.14 |
1548979200000 | 2966.02 |
1549238400000 | 2966.89 |
1549324800000 | 3014.48 |
1549411200000 | 3006.1 |
1549497600000 | 2926.91 |
1549584000000 | 2896.27 |
1549843200000 | 2926.73 |
1549929600000 | 2956.41 |
1550016000000 | 2969.61 |
1550102400000 | 2958.53 |
1550188800000 | 3013.75 |
1550448000000 | 3017.2199 |
1550534400000 | 3017.15 |
1550620800000 | 3036.23 |
1550707200000 | 3038.51 |
1550793600000 | 3048.32 |
1551052800000 | 3057.43 |
1551139200000 | 3064.89 |
1551225600000 | 3051.18 |
1551312000000 | 3060.51 |
1551398400000 | 3085.21 |
1551657600000 | 3085.15 |
1551744000000 | 3090.39 |
1551830400000 | 3083.21 |
1551916800000 | 3060.68 |
1552003200000 | 3044.07 |
1552262400000 | 3069.3 |
1552348800000 | 3068.85 |
1552435200000 | 3085.41 |
1552521600000 | 3092.61 |
1552608000000 | 3116.48 |
1552867200000 | 3112.67 |
1552953600000 | 3145.16 |
1553040000000 | 3098.94 |
1553126400000 | 3089.57 |
1553212800000 | 3038.18 |
1553472000000 | 3031.7 |
1553558400000 | 3054.11 |
1553644800000 | 3050.32 |
1553731200000 | 3049.5 |
1553817600000 | 3069.87 |
1554076800000 | 3110.3 |
1554163200000 | 3126.93 |
1554249600000 | 3179.01 |
1554336000000 | 3182.81 |
1554422400000 | 3189.62 |
1554681600000 | 3179.54 |
1554768000000 | 3146.17 |
1554854400000 | 3156.1 |
1554940800000 | 3164.94 |
1555027200000 | 3184.15 |
1555286400000 | 3188.29 |
1555372800000 | 3209.81 |
1555459200000 | 3222.09 |
1555545600000 | 3238.05 |
1555977600000 | 3247.91 |
1556064000000 | 3265.51 |
1556150400000 | 3254.34 |
1556236800000 | 3262.7199 |
1556496000000 | 3261.9 |
1556582400000 | 3263.71 |
1556755200000 | 3253.66 |
1556841600000 | 3269.13 |
1557100800000 | 3227.78 |
1557187200000 | 3181.77 |
1557273600000 | 3203.4699 |
1557360000000 | 3138.27 |
1557446400000 | 3160.46 |
1557705600000 | 3110.52 |
1557792000000 | 3146.4899 |
1557878400000 | 3168.95 |
1557964800000 | 3216.89 |
1558051200000 | 3190.53 |
1558310400000 | 3140 |
1558396800000 | 3162.63 |
1558483200000 | 3167.98 |
1558569600000 | 3100.9699 |
1558656000000 | 3114.57 |
1558915200000 | 3128.54 |
1559001600000 | 3117.94 |
1559088000000 | 3066.3 |
1559174400000 | 3083.6 |
1559260800000 | 3043.58 |
1559520000000 | 3061.2399 |
1559606400000 | 3100.82 |
1559692800000 | 3107.25 |
1559779200000 | 3095.68 |
1559865600000 | 3120 |
1560211200000 | 3152.23 |
1560297600000 | 3143.63 |
1560384000000 | 3154.68 |
1560470400000 | 3134.09 |
1560729600000 | 3135.7399 |
1560816000000 | 3192.71 |
1560902400000 | 3182.04 |
1560988800000 | 3194.98 |
1561075200000 | 3188.41 |
1561334400000 | 3175.84 |
1561420800000 | 3167.91 |
1561507200000 | 3167.9899 |
1561593600000 | 3172.1 |
1561680000000 | 3205.84 |
1561939200000 | 3233.92 |
1562025600000 | 3233.4699 |
1562112000000 | 3260.42 |
1562198400000 | 3263.4699 |
1562284800000 | 3247.02 |
1562544000000 | 3240.61 |
1562630400000 | 3218.09 |
1562716800000 | 3206.81 |
1562803200000 | 3197.09 |
1562889600000 | 3197.54 |
1563148800000 | 3215.9899 |
1563235200000 | 3227.56 |
1563321600000 | 3206.89 |
1563408000000 | 3176.65 |
1563494400000 | 3184.53 |
1563753600000 | 3189.5 |
1563840000000 | 3237.8 |
1563926400000 | 3247.79 |
1564012800000 | 3210.11 |
1564099200000 | 3226.52 |
1564358400000 | 3225.42 |
1564444800000 | 3158.33 |
1564531200000 | 3170.58 |
1564617600000 | 3191.32 |
1564704000000 | 3095.7399 |
1564963200000 | 3035.52 |
1565049600000 | 3014.12 |
1565136000000 | 3036.98 |
1565222400000 | 3092.02 |
1565308800000 | 3053.13 |
1565568000000 | 3047.85 |
1565654400000 | 3063.51 |
1565740800000 | 2993.53 |
1565827200000 | 2971.55 |
1565913600000 | 3012.55 |
1566172800000 | 3052.65 |
1566259200000 | 3036.5 |
1566345600000 | 3080.64 |
1566432000000 | 3059.93 |
1566518400000 | 3026.4699 |
1566777600000 | 3034.8 |
1566864000000 | 3054 |
1566950400000 | 3044.62 |
1567036800000 | 3082.27 |
1567123200000 | 3108.83 |
1567382400000 | 3111.79 |
1567468800000 | 3098.59 |
1567555200000 | 3127.2399 |
1567641600000 | 3152.83 |
1567728000000 | 3167.96 |
1567987200000 | 3174.34 |
1568073600000 | 3174.8 |
1568160000000 | 3198.35 |
1568246400000 | 3211.9 |
1568332800000 | 3224.95 |
1568592000000 | 3196.43 |
1568678400000 | 3196.32 |
1568764800000 | 3200.25 |
1568851200000 | 3218.6 |
1568937600000 | 3212.9899 |
1569196800000 | 3179.86 |
1569283200000 | 3173.15 |
1569369600000 | 3157.79 |
1569456000000 | 3170.28 |
1569542400000 | 3191.41 |
1569801600000 | 3201.86 |
1569888000000 | 3161.51 |
1569974400000 | 3078.89 |
1570147200000 | 3109.4699 |
1570406400000 | 3127.25 |
1570492800000 | 3092.44 |
1570579200000 | 3120.15 |
1570665600000 | 3134.67 |
1570752000000 | 3215.44 |
1571011200000 | 3210.04 |
1571097600000 | 3246.23 |
1571184000000 | 3255.33 |
1571270400000 | 3256.23 |
1571356800000 | 3249.77 |
1571616000000 | 3280.44 |
1571702400000 | 3282.39 |
1571788800000 | 3287.23 |
1571875200000 | 3306.58 |
1571961600000 | 3311 |
1572220800000 | 3324.63 |
1572307200000 | 3323.64 |
1572393600000 | 3323.9 |
1572480000000 | 3310.54 |
1572566400000 | 3337.63 |
1572825600000 | 3382.02 |
1572912000000 | 3383 |
1572998400000 | 3392.59 |
1573084800000 | 3419.55 |
1573171200000 | 3404.94 |
1573430400000 | 3399.09 |
1573516800000 | 3418.21 |
1573603200000 | 3409.72 |
1573689600000 | 3400 |
1573776000000 | 3415.89 |
1574035200000 | 3407.79 |
1574121600000 | 3412.71 |
1574208000000 | 3398.1 |
1574294400000 | 3388.75 |
1574380800000 | 3395.2 |
1574640000000 | 3416.83 |
1574726400000 | 3421.41 |
1574812800000 | 3429.86 |
1574899200000 | 3420.48 |
1574985600000 | 3418.02 |
1575331200000 | 3345.2399 |
1575417600000 | 3387.23 |
1575504000000 | 3367.26 |
1575590400000 | 3394.07 |
1575849600000 | 3380.73 |
1575936000000 | 3370.44 |
1576022400000 | 3386.88 |
1576108800000 | 3405.83 |
1576195200000 | 3426.17 |
1576454400000 | 3465.27 |
1576540800000 | 3442.95 |
1576627200000 | 3426.27 |
1576713600000 | 3427.14 |
1576800000000 | 3452.54 |
1577059200000 | 3452.31 |
1577404800000 | 3460.09 |
1577664000000 | 3436.26 |
1577923200000 | 3472.17 |
1578009600000 | 3435.4 |
1578268800000 | 3410.2 |
1578355200000 | 3430.98 |
1578441600000 | 3453.88 |
1578528000000 | 3494.01 |
1578614400000 | 3489.53 |
1578873600000 | 3482.51 |
1578960000000 | 3484.6 |
1579046400000 | 3477.3 |
1579132800000 | 3477.37 |
1579219200000 | 3505.48 |
1579478400000 | 3514.23 |
1579564800000 | 3513.41 |
1579651200000 | 3507.07 |
1579737600000 | 3472.4 |
1579824000000 | 3521.45 |
1580083200000 | 3425.36 |
1580169600000 | 3453.85 |
1580256000000 | 3464.15 |
1580342400000 | 3416.64 |
1580428800000 | 3376.4 |
1580688000000 | 3391.75 |
1580774400000 | 3452.63 |
1580860800000 | 3498.77 |
1580947200000 | 3513.51 |
1581033600000 | 3495.4 |
1581292800000 | 3493.94 |
1581379200000 | 3532.01 |
1581465600000 | 3556.65 |
1581552000000 | 3551.16 |
1581638400000 | 3549.19 |
1581897600000 | 3559.9 |
1581984000000 | 3532.84 |
1582070400000 | 3563.25 |
1582156800000 | 3534.09 |
1582243200000 | 3510.46 |
1582502400000 | 3370 |
1582588800000 | 3307.18 |
1582675200000 | 3296.44 |
1582761600000 | 3188.67 |
1582848000000 | 3067.81 |
1583107200000 | 3060.31 |
1583193600000 | 3103.16 |
1583280000000 | 3133.77 |
1583366400000 | 3083.58 |
1583452800000 | 2974.76 |
1583712000000 | 2744.06 |
1583798400000 | 2711.04 |
1583884800000 | 2693.98 |
1583971200000 | 2368.82 |
1584057600000 | 2388.8 |
1584316800000 | 2262.87 |
1584403200000 | 2290.42 |
1584489600000 | 2155.03 |
1584576000000 | 2206.59 |
1584662400000 | 2301.42 |
1584921600000 | 2243.23 |
1585008000000 | 2465.4899 |
1585094400000 | 2515.44 |
1585180800000 | 2567.76 |
1585267200000 | 2471.55 |
1585526400000 | 2505.11 |
1585612800000 | 2537.16 |
1585699200000 | 2439.03 |
1585785600000 | 2443.6 |
1585872000000 | 2431.13 |
1586131200000 | 2560.3 |
1586217600000 | 2629.67 |
1586304000000 | 2631.88 |
1586390400000 | 2689.9699 |
1586822400000 | 2722.89 |
1586908800000 | 2621.14 |
1587081600000 | 2707.78 |
1587340800000 | 2719.5 |
1587427200000 | 2617.2399 |
1587513600000 | 2659.56 |
1587600000000 | 2684.67 |
1587686400000 | 2641.43 |
1587945600000 | 2711.59 |
1588032000000 | 2745.37 |
1588118400000 | 2816.71 |
1588204800000 | 2755.92 |
1588550400000 | 2662.7199 |
1588636800000 | 2732.32 |
1588723200000 | 2703.9899 |
1588809600000 | 2741.7199 |
1588896000000 | 2775.39 |
1589155200000 | 2756.35 |
1589241600000 | 2752.25 |
1589328000000 | 2691.31 |
1589414400000 | 2637.42 |
1589500800000 | 2665.9 |
1589760000000 | 2805.42 |
1589846400000 | 2810.69 |
1589932800000 | 2846.64 |
1590019200000 | 2808.2199 |
1590105600000 | 2813.53 |
1590364800000 | 2891.5 |
1590451200000 | 2923.4699 |
1590537600000 | 2943.9699 |
1590710400000 | 2932.84 |
1591056000000 | 3036.44 |
1591228800000 | 3137.62 |
1591315200000 | 3234.32 |
1591574400000 | 3221.87 |
1591660800000 | 3168.37 |
1591747200000 | 3147.7 |
1591833600000 | 3011.86 |
1591920000000 | 3006.05 |
1592179200000 | 2998.04 |
1592352000000 | 3111.13 |
1592438400000 | 3089.7399 |
1592524800000 | 3095.15 |
1592784000000 | 3070.39 |
1592870400000 | 3125.58 |
1592956800000 | 3023.05 |
1593043200000 | 3047.98 |
1593388800000 | 3052.41 |
1593475200000 | 3072.92 |
1593648000000 | 3149.98 |
1593734400000 | 3133.98 |
1593993600000 | 3187.2199 |
1594080000000 | 3160.31 |
1594166400000 | 3132.82 |
1594252800000 | 3127.3 |
1594339200000 | 3158.65 |
1594598400000 | 3200.44 |
1594684800000 | 3170.62 |
1594771200000 | 3227.65 |
1594857600000 | 3214.26 |
1594944000000 | 3219.2399 |
1595203200000 | 3250.1 |
1595289600000 | 3279.48 |
1595376000000 | 3270.1 |
1595462400000 | 3266.07 |
1595548800000 | 3195.27 |
1595808000000 | 3195.7 |
1595894400000 | 3198.1 |
1595980800000 | 3197.82 |
1596067200000 | 3097.29 |
1596153600000 | 3082.86 |
1596412800000 | 3160.79 |
1596499200000 | 3148.67 |
1596585600000 | 3169.28 |
1596672000000 | 3154.32 |
1596758400000 | 3180.09 |
1597017600000 | 3183.09 |
1597104000000 | 3246.27 |
1597190400000 | 3271.28 |
1597276800000 | 3255.9899 |
1597363200000 | 3226.58 |
1597622400000 | 3234.64 |
1597708800000 | 3221.56 |
1597795200000 | 3243.29 |
1597881600000 | 3209 |
1597968000000 | 3197.58 |
1598227200000 | 3266.91 |
1598313600000 | 3265.57 |
1598400000000 | 3297.3 |
1598486400000 | 3274.7 |
1598572800000 | 3254.96 |
1598832000000 | 3233.08 |
1598918400000 | 3240.58 |
1599004800000 | 3302.53 |
1599091200000 | 3248.37 |
1599177600000 | 3196.23 |
1599436800000 | 3265.62 |
1599523200000 | 3228.36 |
1599609600000 | 3288.96 |
1599696000000 | 3281.18 |
1599782400000 | 3276.38 |
1600041600000 | 3281.23 |
1600128000000 | 3283.06 |
1600214400000 | 3295.87 |
1600300800000 | 3285.13 |
1600387200000 | 3263.83 |
1600646400000 | 3125.17 |
1600732800000 | 3137.7399 |
1600819200000 | 3150.5 |
1600905600000 | 3133.93 |
1600992000000 | 3107.4699 |
1601251200000 | 3200.06 |
1601337600000 | 3191.02 |
1601424000000 | 3178.48 |
1601510400000 | 3180.5 |
1601596800000 | 3169.44 |
1601856000000 | 3207.01 |
1601942400000 | 3221.11 |
1602028800000 | 3223.13 |
1602115200000 | 3251.15 |
1602201600000 | 3257.45 |
1602460800000 | 3278.21 |
1602547200000 | 3247.65 |
1602633600000 | 3248.83 |
1602720000000 | 3174.51 |
1602806400000 | 3223.2 |
1603065600000 | 3213.6 |
1603152000000 | 3186.43 |
1603238400000 | 3137.35 |
1603324800000 | 3134.64 |
1603411200000 | 3158.36 |
1603670400000 | 3038.43 |
1603756800000 | 3013.41 |
1603843200000 | 2897.01 |
1603929600000 | 2902.92 |
1604016000000 | 2892.82 |
1604275200000 | 2945.26 |
1604361600000 | 3017.9 |
1604448000000 | 3080.91 |
1604534400000 | 3136.06 |
1604620800000 | 3114.65 |
1604880000000 | 3249.69 |
1604966400000 | 3269.15 |
1605052800000 | 3290.7399 |
1605139200000 | 3256.15 |
1605225600000 | 3265.64 |
1605484800000 | 3284.3 |
1605571200000 | 3279.94 |
1605657600000 | 3297.05 |
1605744000000 | 3273.35 |
1605830400000 | 3288.62 |
1606089600000 | 3287.32 |
1606176000000 | 3320.1 |
1606262400000 | 3319.5 |
1606348800000 | 3321.67 |
1606435200000 | 3336.76 |
1606694400000 | 3326.4899 |
1606780800000 | 3345.57 |
1606867200000 | 3329.16 |
1606953600000 | 3319.71 |
1607040000000 | 3335.6 |
1607299200000 | 3328.7 |
1607385600000 | 3334.12 |
1607472000000 | 3344.43 |
1607558400000 | 3336.94 |
1607644800000 | 3299.13 |
1607904000000 | 3322.59 |
1607990400000 | 3349.37 |
1608076800000 | 3393.54 |
1608163200000 | 3419.58 |
1608249600000 | 3416.72 |
1608508800000 | 3327.94 |
1608595200000 | 3370.97 |
1608681600000 | 3410.32 |
1609113600000 | 3455.51 |
1609200000000 | 3456.75 |
1609286400000 | 3444.76 |
1609718400000 | 3449.03 |
1609804800000 | 3437.29 |
1609891200000 | 3485.53 |
1609977600000 | 3502.73 |
1610064000000 | 3521.8 |
1610323200000 | 3493.75 |
1610409600000 | 3493.48 |
1610496000000 | 3498.8 |
1610582400000 | 3517.05 |
1610668800000 | 3464.76 |
1610928000000 | 3479.58 |
1611014400000 | 3475.76 |
1611100800000 | 3504.23 |
1611187200000 | 3503.66 |
1611273600000 | 3494.12 |
1611532800000 | 3441.69 |
1611619200000 | 3489.9 |
1611705600000 | 3435.34 |
1611792000000 | 3447.5 |
1611878400000 | 3392.54 |
1612137600000 | 3437.45 |
1612224000000 | 3496.39 |
1612310400000 | 3519.82 |
1612396800000 | 3543.62 |
1612483200000 | 3544 |
1612742400000 | 3546.93 |
1612828800000 | 3531.37 |
1612915200000 | 3512.28 |
1613001600000 | 3543.02 |
1613088000000 | 3546.36 |
1613347200000 | 3566.36 |
1613433600000 | 3561.19 |
1613520000000 | 3521.43 |
1613606400000 | 3505.47 |
1613692800000 | 3529.99 |
1613952000000 | 3514.86 |
1614038400000 | 3491.09 |
1614124800000 | 3517.82 |
1614211200000 | 3493.91 |
1614297600000 | 3464.45 |
1614556800000 | 3526.3 |
1614643200000 | 3527.01 |
1614729600000 | 3530.42 |
1614816000000 | 3518.6 |
1614902400000 | 3475.04 |
1615161600000 | 3581.04 |
1615248000000 | 3599.94 |
1615334400000 | 3617.5 |
1615420800000 | 3632.32 |
1615507200000 | 3616.08 |
1615766400000 | 3609.15 |
1615852800000 | 3635.83 |
1615939200000 | 3637.33 |
1616025600000 | 3674.41 |
1616112000000 | 3634.13 |
1616371200000 | 3646.5 |
1616457600000 | 3643.79 |
1616544000000 | 3628.5 |
1616630400000 | 3625.66 |
1616716800000 | 3657.66 |
1616976000000 | 3667.15 |
1617062400000 | 3710.36 |
1617148800000 | 3709.33 |
1617235200000 | 3742 |
1617667200000 | 3761.81 |
1617753600000 | 3755.02 |
1617840000000 | 3763.87 |
1617926400000 | 3772.64 |
1618185600000 | 3761.66 |
1618272000000 | 3769.35 |
1618358400000 | 3766.78 |
1618444800000 | 3784.55 |
1618531200000 | 3830.18 |
1618790400000 | 3804.73 |
1618876800000 | 3742.59 |
1618963200000 | 3755.38 |
1619049600000 | 3788.44 |
1619136000000 | 3777.47 |
1619395200000 | 3788.58 |
1619481600000 | 3779.15 |
1619568000000 | 3779.87 |
1619654400000 | 3744.05 |
1619740800000 | 3731.88 |
1620000000000 | 3755.79 |
1620086400000 | 3659.83 |
1620172800000 | 3731.68 |
1620259200000 | 3720 |
1620345600000 | 3764.11 |
1620604800000 | 3758.85 |
1620691200000 | 3687.88 |
1620777600000 | 3689.51 |
1620864000000 | 3692.33 |
1620950400000 | 3746.35 |
1621209600000 | 3740.39 |
1621296000000 | 3742.41 |
1621382400000 | 3680.76 |
1621468800000 | 3736.68 |
1621555200000 | 3750.65 |
1621900800000 | 3762.14 |
1621987200000 | 3761.36 |
1622073600000 | 3764.09 |
1622160000000 | 3792.85 |
1622419200000 | 3770.76 |
1622505600000 | 3808.45 |
1622592000000 | 3812.14 |
1622678400000 | 3816.17 |
1622764800000 | 3833.02 |
1623024000000 | 3836.28 |
1623110400000 | 3825.36 |
1623196800000 | 3815.14 |
1623283200000 | 3812.2 |
1623369600000 | 3841.72 |
1623628800000 | 3841.89 |
1623715200000 | 3851.62 |
1623801600000 | 3850.55 |
1623888000000 | 3853.82 |
1623974400000 | 3795.19 |
1624233600000 | 3827.96 |
1624320000000 | 3835.03 |
1624406400000 | 3792.22 |
1624492800000 | 3828.18 |
1624579200000 | 3833.57 |
1624838400000 | 3817.26 |
1624924800000 | 3842.67 |
1625011200000 | 3808.34 |
1625097600000 | 3826.98 |
1625184000000 | 3842.43 |
1625443200000 | 3846.97 |
1625529600000 | 3817.67 |
1625616000000 | 3857.27 |
1625702400000 | 3794.83 |
1625788800000 | 3857.63 |
1626048000000 | 3880.82 |
1626134400000 | 3879.17 |
1626220800000 | 3875.43 |
1626307200000 | 3839.32 |
1626393600000 | 3821.27 |
1626652800000 | 3726.5 |
1626739200000 | 3745.47 |
1626825600000 | 3800.4 |
1626912000000 | 3825.11 |
1626998400000 | 3860.87 |
1627257600000 | 3849.09 |
1627344000000 | 3827 |
1627430400000 | 3845.33 |
1627516800000 | 3860.58 |
1627603200000 | 3839.88 |
1627862400000 | 3850.99 |
1627948800000 | 3845.26 |
1628035200000 | 3875.41 |
1628121600000 | 3892.31 |
1628208000000 | 3891.81 |
1628467200000 | 3888.1 |
1628553600000 | 3898.88 |
1628640000000 | 3907.38 |
1628726400000 | 3929.15 |
1628812800000 | 3939.25 |
1629072000000 | 3924.69 |
1629158400000 | 3923.2 |
1629244800000 | 3938.34 |
1629331200000 | 3888.89 |
1629417600000 | 3898.42 |
1629676800000 | 3914.55 |
1629763200000 | 3930.06 |
1629849600000 | 3922.68 |
1629936000000 | 3905.67 |
1630022400000 | 3920.83 |
1630281600000 | 3930.81 |
1630368000000 | 3914.03 |
1630454400000 | 3919.03 |
1630540800000 | 3922.49 |
1630627200000 | 3904.64 |
1630886400000 | 3937.64 |
1630972800000 | 3920.57 |
1631059200000 | 3869.28 |
1631145600000 | 3877.16 |
1631232000000 | 3873.62 |
1631491200000 | 3883.86 |
1631577600000 | 3888.21 |
1631664000000 | 3857.71 |
1631750400000 | 3868.97 |
1631836800000 | 3831.48 |
1632096000000 | 3747.54 |
1632182400000 | 3797.17 |
1632268800000 | 3834.38 |
1632355200000 | 3868.15 |
1632441600000 | 3840.68 |
1632700800000 | 3849.46 |
1632787200000 | 3768.24 |
1632873600000 | 3793.46 |
1632960000000 | 3769.06 |
1633046400000 | 3743.38 |
1633305600000 | 3712.68 |
1633392000000 | 3749.62 |
1633478400000 | 3691.91 |
1633564800000 | 3754.56 |
1633651200000 | 3743.48 |
1633910400000 | 3743.82 |
1633996800000 | 3734.02 |
1634083200000 | 3758.56 |
1634169600000 | 3810.13 |
1634256000000 | 3839.93 |
1634515200000 | 3815.92 |
1634601600000 | 3827.74 |
1634688000000 | 3828.74 |
1634774400000 | 3820.63 |
1634860800000 | 3837.12 |
1635120000000 | 3849.64 |
1635206400000 | 3887.7 |
1635292800000 | 3875.22 |
1635379200000 | 3873.61 |
1635465600000 | 3869.34 |
1635724800000 | 3898.3 |
1635811200000 | 3931.04 |
1635897600000 | 3936.59 |
1635984000000 | 3955.85 |
1636070400000 | 3960.06 |
1636329600000 | 3962.52 |
1636416000000 | 3960.59 |
1636502400000 | 3965.23 |
1636588800000 | 3968.01 |
1636675200000 | 3969.42 |
1636934400000 | 3984.08 |
1637020800000 | 4007.05 |
1637107200000 | 4006.57 |
1637193600000 | 3998.01 |
1637280000000 | 3984.01 |
1637539200000 | 3970.8 |
1637625600000 | 3923.55 |
1637712000000 | 3908.19 |
1637798400000 | 3920.06 |
1637884800000 | 3761.21 |
1638144000000 | 3769.24 |
1638230400000 | 3727.94 |
1638316800000 | 3814.81 |
1638403200000 | 3760.3 |
1638489600000 | 3738.96 |
1638748800000 | 3788.15 |
1638835200000 | 3893.86 |
1638921600000 | 3864.32 |
1639008000000 | 3852.48 |
1639094400000 | 3846.07 |
1639353600000 | 3846.37 |
1639440000000 | 3805.67 |
1639526400000 | 3812.55 |
1639612800000 | 3848.45 |
1639699200000 | 3825.84 |
1639958400000 | 3756.25 |
1640044800000 | 3805.84 |
1640131200000 | 3841.52 |
1640217600000 | 3880 |
1640563200000 | 3900.33 |
1640649600000 | 3930.91 |
1640736000000 | 3904.83 |
1640822400000 | 3911.86 |
1641168000000 | 3945.9 |
1641254400000 | 3973.83 |
1641340800000 | 4001 |
1641427200000 | 3946.36 |
1641513600000 | 3920.28 |
1641772800000 | 3873.87 |
1641859200000 | 3914.34 |
1641945600000 | 3932.52 |
1642032000000 | 3935.19 |
1642118400000 | 3898.18 |
1642377600000 | 3910.1 |
1642464000000 | 3869.09 |
1642550400000 | 3877.19 |
1642636800000 | 3902.36 |
1642723200000 | 3825.92 |
1642982400000 | 3678.21 |
1643068800000 | 3704.95 |
1643155200000 | 3787.37 |
1643241600000 | 3802.67 |
1643328000000 | 3756.01 |
1643587200000 | 3792.84 |
1643673600000 | 3830.41 |
1643760000000 | 3833.55 |
1643846400000 | 3774.07 |
1643932800000 | 3707.47 |
1644192000000 | 3730.59 |
1644278400000 | 3739.72 |
1644364800000 | 3798.74 |
1644451200000 | 3797.85 |
1644537600000 | 3773.72 |
1644796800000 | 3697.29 |
1644883200000 | 3771.95 |
1645056000000 | 3738.87 |
1645142400000 | 3684.13 |
1645401600000 | 3607.97 |
1645488000000 | 3597.85 |
1645574400000 | 3580.62 |
1645660800000 | 3441.03 |
1645747200000 | 3567.19 |
1646006400000 | 3546.76 |
1646092800000 | 3415.71 |
1646179200000 | 3437.66 |
1646265600000 | 3362.75 |
1646352000000 | 3213.85 |
1646611200000 | 3151.55 |
1646697600000 | 3148.48 |
1646784000000 | 3391.65 |
1646870400000 | 3295.52 |
1646956800000 | 3342.05 |
1647216000000 | 3414.21 |
1647302400000 | 3409.56 |
1647388800000 | 3536.17 |
1647475200000 | 3526.34 |
1647561600000 | 3534.11 |
1647820800000 | 3516.88 |
1647907200000 | 3551.55 |
1647993600000 | 3506.21 |
1648080000000 | 3502.02 |
1648166400000 | 3506.57 |
1648425600000 | 3530.78 |
1648512000000 | 3624.94 |
1648598400000 | 3575.5 |
1648684800000 | 3527.48 |
1648771200000 | 3537.01 |
1649030400000 | 3557.6 |
1649116800000 | 3538.02 |
1649203200000 | 3465.86 |
1649289600000 | 3447.4 |
1649376000000 | 3492.48 |
1649635200000 | 3468.99 |
1649721600000 | 3451.86 |
1649808000000 | 3441.31 |
1649894400000 | 3464.35 |
1650326400000 | 3460.47 |
1650412800000 | 3511.01 |
1650499200000 | 3545.26 |
1650585600000 | 3457.03 |
1650844800000 | 3401.66 |
1650931200000 | 3358.71 |
1651017600000 | 3368.37 |
1651104000000 | 3411.57 |
1651190400000 | 3431.67 |
1651449600000 | 3363.77 |
1651536000000 | 3390.6 |
1651622400000 | 3371.78 |
1651708800000 | 3342.14 |
1651795200000 | 3283.34 |
1652054400000 | 3203.02 |
1652140800000 | 3237.2399 |
1652227200000 | 3305.95 |
1652313600000 | 3276.3 |
1652400000000 | 3338.12 |
1652659200000 | 3323.69 |
1652745600000 | 3376.45 |
1652832000000 | 3334.7399 |
1653004800000 | 3322.61 |
1653264000000 | 3366.44 |
1653350400000 | 3304.73 |
1653436800000 | 3324.83 |
1653523200000 | 3374.6 |
1653609600000 | 3428.24 |
1653868800000 | 3458.14 |
1653955200000 | 3414.74 |
1654041600000 | 3401.92 |
1654128000000 | 3438.37 |
1654214400000 | 3433.03 |
1654473600000 | 3477.93 |
1654560000000 | 3455.64 |
1654646400000 | 3429.65 |
1654732800000 | 3369.95 |
1654819200000 | 3265.78 |
1655078400000 | 3181.32 |
1655164800000 | 3149.23 |
1655251200000 | 3193.03 |
1655337600000 | 3084.9699 |
1655424000000 | 3107.77 |
1655683200000 | 3142.53 |
1655769600000 | 3149.98 |
1655856000000 | 3115.07 |
1655942400000 | 3057.01 |
1656028800000 | 3105.62 |
1656288000000 | 3122.19 |
1656374400000 | 3131.41 |
1656460800000 | 3073.4 |
1656547200000 | 3019.91 |
1656633600000 | 3025.69 |
1656892800000 | 3012.91 |
1656979200000 | 2923.15 |
1657065600000 | 2968.8 |
1657152000000 | 3032.5 |
1657238400000 | 3073.89 |
1657497600000 | 3028.32 |
1657584000000 | 3044.25 |
1657670400000 | 3009.5 |
1657756800000 | 2953.09 |
1657843200000 | 3032.4 |
1658102400000 | 3057.27 |
1658188800000 | 3137.38 |
1658275200000 | 3134.52 |
1658361600000 | 3127.21 |
1658448000000 | 3130.4699 |
1658707200000 | 3119.35 |
1658793600000 | 3088.85 |
1658880000000 | 3109.55 |
1658966400000 | 3138.76 |
1659052800000 | 3188.2 |
1659312000000 | 3187.98 |
1659398400000 | 3180.76 |
1659484800000 | 3215.61 |
1659571200000 | 3236.46 |
1659657600000 | 3212.26 |
1659916800000 | 3236.91 |
1660003200000 | 3197.27 |
1660089600000 | 3239.85 |
1660176000000 | 3240 |
1660262400000 | 3261.61 |
1660521600000 | 3266.17 |
1660608000000 | 3288.34 |
1660694400000 | 3221.7 |
1660780800000 | 3236.27 |
1660867200000 | 3196.71 |
1661126400000 | 3118.05 |
1661212800000 | 3109.64 |
1661299200000 | 3116.42 |
1661385600000 | 3127.29 |
1661472000000 | 3057.13 |
1661731200000 | 3039.89 |
1661817600000 | 3052.39 |
1661904000000 | 3023.48 |
1661990400000 | 2968.36 |
1662076800000 | 3066.12 |
1662336000000 | 2998.81 |
1662422400000 | 3025.18 |
1662508800000 | 3036.4699 |
1662595200000 | 3036.4899 |
1662681600000 | 3082.37 |
1662940800000 | 3153.9 |
1663027200000 | 3097.78 |
1663113600000 | 3057.58 |
1663200000000 | 3037.95 |
1663286400000 | 2986.17 |
1663545600000 | 2999.13 |
1663632000000 | 2969 |
1663718400000 | 2991.87 |
1663804800000 | 2932.68 |
1663891200000 | 2871.28 |
1664150400000 | 2858.59 |
1664236800000 | 2839.53 |
1664323200000 | 2848.84 |
1664409600000 | 2797.94 |
1664496000000 | 2835.2399 |
1664755200000 | 2859.07 |
1664841600000 | 2966.46 |
1664928000000 | 2927.4 |
1665014400000 | 2918.21 |
1665100800000 | 2869.92 |
1665360000000 | 2868.9699 |
1665446400000 | 2854.34 |
1665532800000 | 2840.37 |
1665619200000 | 2883.58 |
1665705600000 | 2902.19 |
1665964800000 | 2954.8 |
1666051200000 | 2982.61 |
1666137600000 | 2974.45 |
1666224000000 | 2983.9699 |
1666310400000 | 2971.57 |
1666569600000 | 3017.86 |
1666656000000 | 3049.44 |
1666742400000 | 3085.62 |
1666828800000 | 3085.19 |
1666915200000 | 3088.13 |
1667260800000 | 3112.67 |
1667347200000 | 3092.07 |
1667433600000 | 3059.9699 |
1667520000000 | 3135.61 |
1667779200000 | 3155.18 |
1667865600000 | 3193.5 |
1667952000000 | 3185.88 |
1668038400000 | 3299.03 |
1668124800000 | 3324.79 |
1668384000000 | 3347.19 |
1668470400000 | 3359.2 |
1668556800000 | 3321.39 |
1668643200000 | 3326.48 |
1668729600000 | 3364.3 |
1668988800000 | 3351.14 |
1669075200000 | 3361.35 |
1669161600000 | 3363.18 |
1669248000000 | 3392.13 |
1669334400000 | 3390.71 |
1669593600000 | 3352.81 |
1669680000000 | 3342.1 |
1669766400000 | 3354.41 |
1669852800000 | 3377.82 |
1669939200000 | 3389.12 |
1670198400000 | 3368.33 |
1670284800000 | 3342.56 |
1670371200000 | 3320.7399 |
1670457600000 | 3324.45 |
1670544000000 | 3348.11 |
1670803200000 | 3333.15 |
1670889600000 | 3380.34 |
1670976000000 | 3370.68 |
1671062400000 | 3263.85 |
1671148800000 | 3239.38 |
1671408000000 | 3250.9 |
1671494400000 | 3237.63 |
1671580800000 | 3289.2 |
1671667200000 | 3245.67 |
1671753600000 | 3253.42 |
1672099200000 | 3265.27 |
1672185600000 | 3249.2199 |
1672272000000 | 3283.05 |
1672358400000 | 3247.81 |
1672617600000 | 3281.96 |
1672704000000 | 3311.05 |
1672790400000 | 3381.83 |
1672876800000 | 3372.16 |
1672963200000 | 3413.25 |
1673222400000 | 3460.1 |
1673308800000 | 3453.58 |
1673395200000 | 3496.02 |
1673481600000 | 3522.48 |
1673568000000 | 3531.48 |
1673827200000 | 3544.14 |
1673913600000 | 3557.89 |
1674000000000 | 3558.9 |
1674086400000 | 3494.34 |
1674172800000 | 3523.36 |
1674432000000 | 3540.93 |
1674518400000 | 3537.05 |
1674604800000 | 3532.32 |
1674691200000 | 3548.22 |
1674777600000 | 3555.67 |
1675036800000 | 3547.7 |
1675123200000 | 3547.74 |
1675209600000 | 3558.94 |
1675296000000 | 3640.41 |
1675382400000 | 3632.85 |
1675641600000 | 3598.99 |
1675728000000 | 3592.48 |
1675814400000 | 3613.5 |
1675900800000 | 3633.35 |
1675987200000 | 3571.98 |
1676246400000 | 3592.51 |
1676332800000 | 3586.2 |
1676419200000 | 3616.6 |
1676505600000 | 3626.4 |
1676592000000 | 3611.92 |
1676851200000 | 3610.32 |
1676937600000 | 3592.96 |
1677024000000 | 3589.79 |
1677110400000 | 3609.73 |
1677196800000 | 3552.23 |
1677456000000 | 3591.3 |
1677542400000 | 3587.24 |
1677628800000 | 3574.23 |
1677715200000 | 3576.86 |
1677801600000 | 3635.24 |
1678060800000 | 3654.52 |
1678147200000 | 3630.42 |
1678233600000 | 3644.36 |
1678320000000 | 3639.37 |
1678406400000 | 3590.91 |
1678665600000 | 3483.51 |
1678752000000 | 3548.01 |
1678838400000 | 3430.85 |
1678924800000 | 3482.54 |
1679011200000 | 3432.38 |
1679270400000 | 3468.19 |
1679356800000 | 3528.39 |
1679443200000 | 3530.12 |
1679529600000 | 3534.72 |
1679616000000 | 3471.05 |
1679875200000 | 3509.52 |
1679961600000 | 3509.96 |
1680048000000 | 3553.17 |
1680134400000 | 3601.79 |
1680220800000 | 3626.77 |
1680480000000 | 3613.48 |
1680566400000 | 3617.8 |
1680652800000 | 3593.96 |
1680739200000 | 3606.88 |
1681171200000 | 3622.42 |
1681344000000 | 3639.71 |
1681430400000 | 3659.03 |
1681689600000 | 3656.15 |
1681776000000 | 3677.23 |
1681862400000 | 3678.71 |
1681948800000 | 3655.9 |
1682035200000 | 3673.71 |
1682294400000 | 3671.52 |
1682380800000 | 3666.72 |
1682467200000 | 3649.67 |
1682553600000 | 3652.4 |
1682640000000 | 3671.65 |
1682985600000 | 3619.4 |
1683072000000 | 3636.75 |
1683158400000 | 3607.08 |
1683244800000 | 3638.06 |
1683504000000 | 3630.57 |
1683590400000 | 3627.38 |
1683676800000 | 3615.94 |
1683763200000 | 3595.77 |
1683849600000 | 3598.7 |
1684108800000 | 3599.91 |
1684195200000 | 3595.24 |
1684281600000 | 3604.58 |
1684368000000 | 3641.38 |
1684454400000 | 3663.97 |
1684713600000 | 3652.83 |
1684800000000 | 3635.33 |
1684886400000 | 3563.79 |
1684972800000 | 3553.98 |
1685059200000 | 3595.09 |
1685318400000 | 3587.69 |
1685404800000 | 3577.18 |
1685491200000 | 3524.82 |
1685577600000 | 3564.56 |
1685664000000 | 3611.43 |
1685923200000 | 3591.51 |
1686009600000 | 3597.14 |
1686096000000 | 3591.45 |
1686182400000 | 3597.47 |
1686268800000 | 3589.19 |
1686528000000 | 3621.06 |
1686614400000 | 3650.35 |
1686700800000 | 3667.09 |
1686787200000 | 3659.68 |
1686873600000 | 3674.73 |
1687132800000 | 3639.05 |
1687219200000 | 3614.2 |
1687305600000 | 3594.48 |
1687392000000 | 3590.25 |
1687478400000 | 3556.93 |
1687737600000 | 3553.72 |
1687824000000 | 3560.79 |
1687910400000 | 3586.56 |
1687996800000 | 3585.16 |
1688083200000 | 3631.43 |
1688342400000 | 3617.9 |
1688428800000 | 3611.74 |
1688515200000 | 3585.74 |
1688601600000 | 3493.81 |
1688688000000 | 3513.42 |
1688947200000 | 3527.69 |
1689033600000 | 3554.85 |
1689120000000 | 3610.9 |
1689206400000 | 3635.64 |
1689292800000 | 3626.87 |
1689552000000 | 3617.42 |
1689638400000 | 3633.82 |
1689724800000 | 3635.55 |
1689811200000 | 3651.52 |
1689897600000 | 3645.39 |
1690156800000 | 3646.95 |
1690243200000 | 3652.69 |
1690329600000 | 3636.13 |
1690416000000 | 3698.33 |
1690502400000 | 3709.81 |
1690761600000 | 3707.61 |
1690848000000 | 3662.98 |
1690934400000 | 3611.7 |
1691020800000 | 3585.16 |
1691107200000 | 3598.91 |
1691366400000 | 3597.49 |
1691452800000 | 3561.03 |
1691539200000 | 3578.17 |
1691625600000 | 3611.64 |
1691712000000 | 3575.28 |
1691971200000 | 3589.05 |
1692057600000 | 3558.33 |
1692144000000 | 3563.16 |
1692230400000 | 3535.92 |
1692316800000 | 3510.36 |
1692576000000 | 3514.19 |
1692662400000 | 3538.53 |
1692748800000 | 3544.4 |
1692835200000 | 3519.58 |
1692921600000 | 3520.21 |
1693180800000 | 3556.75 |
1693267200000 | 3589.93 |
1693353600000 | 3580.17 |
1693440000000 | 3595.45 |
1693526400000 | 3574.13 |
1693785600000 | 3571.5 |
1693872000000 | 3558.36 |
1693958400000 | 3549.23 |
1694044800000 | 3540.59 |
1694390400000 | 3557.28 |
1694476800000 | 3538.2 |
1694563200000 | 3525.64 |
1694649600000 | 3559.87 |
1694736000000 | 3576.99 |
1694995200000 | 3538.01 |
1695081600000 | 3525.21 |
1695168000000 | 3552.45 |
1695254400000 | 3501.57 |
1695340800000 | 3498.66 |
1695600000000 | 3462.55 |
1695686400000 | 3425.14 |
1695772800000 | 3417.02 |
1695859200000 | 3439.22 |
1695945600000 | 3457.48 |
1696204800000 | 3425.53 |
1696291200000 | 3386.15 |
1696377600000 | 3388.78 |
1696464000000 | 3381.39 |
1696550400000 | 3416.69 |
1696809600000 | 3393.5 |
1696896000000 | 3460.96 |
1696982400000 | 3463.62 |
1697068800000 | 3454.54 |
1697155200000 | 3401.51 |
1697414400000 | 3412.66 |
1697500800000 | 3415.31 |
1697587200000 | 3379.63 |
1697673600000 | 3367.95 |
1697760000000 | 3312.81 |
1698019200000 | 3313.57 |
1698105600000 | 3334.87 |
1698192000000 | 3330.81 |
1698278400000 | 3296.13 |
1698364800000 | 3287.29 |
1698624000000 | 3293.81 |
1698710400000 | 3315.79 |
1698796800000 | 3338.67 |
1698883200000 | 3392.9 |
1698969600000 | 3407.96 |
1699228800000 | 3394.12 |
1699315200000 | 3400.89 |
1699401600000 | 3420.56 |
1699488000000 | 3451.74 |
1699574400000 | 3420.6 |
1699833600000 | 3444.23 |
1699920000000 | 3509.83 |
1700006400000 | 3539.32 |
1700092800000 | 3539.1 |
1700179200000 | 3569.9 |
1700438400000 | 3569.04 |
1700524800000 | 3561.49 |
1700611200000 | 3576.09 |
1700697600000 | 3583.22 |
1700784000000 | 3591.08 |
1701043200000 | 3577.39 |
1701129600000 | 3581.61 |
1701216000000 | 3621.36 |
1701302400000 | 3629.3 |
1701388800000 | 3669.76 |
1701648000000 | 3668.92 |
1701734400000 | 3696.63 |
1701820800000 | 3724.22 |
1701907200000 | 3715.64 |
1701993600000 | 3744.07 |
1702252800000 | 3750.53 |
1702339200000 | 3749.55 |
1702425600000 | 3741.89 |
1702512000000 | 3749.38 |
1702598400000 | 3748.03 |
1702857600000 | 3724.97 |
1702944000000 | 3747.17 |
1703030400000 | 3747.38 |
1703116800000 | 3735.68 |
1703203200000 | 3735.58 |
1703635200000 | 3746.52 |
1703721600000 | 3737.27 |
1703808000000 | 3748.07 |
1704153600000 | 3746.32 |
1704240000000 | 3691.72 |
1704326400000 | 3705.02 |
1704412800000 | 3699.88 |
1704672000000 | 3728.47 |
1704758400000 | 3722.94 |
1704844800000 | 3723.13 |
1704931200000 | 3691.76 |
1705017600000 | 3727.35 |
1705276800000 | 3706.93 |
1705363200000 | 3693.14 |
1705449600000 | 3659.31 |
1705536000000 | 3691.05 |
1705622400000 | 3686.93 |
1705881600000 | 3717.39 |
1705968000000 | 3707.37 |
1706054400000 | 3767.13 |
1706140800000 | 3769.6 |
1706227200000 | 3781.87 |
1706486400000 | 3777.29 |
1706572800000 | 3782.24 |
1706659200000 | 3767.52 |
1706745600000 | 3758.41 |
1706832000000 | 3766.77 |
1707091200000 | 3764.42 |
1707177600000 | 3794.56 |
1707264000000 | 3770.73 |
1707350400000 | 3780.3 |
1707436800000 | 3762.61 |
1707696000000 | 3789.95 |
1707782400000 | 3752.12 |
1707868800000 | 3770.34 |
1707955200000 | 3789.94 |
1708041600000 | 3805.07 |
1708300800000 | 3797.64 |
1708387200000 | 3788.68 |
1708473600000 | 3797.4 |
1708560000000 | 3853.89 |
1708646400000 | 3862.58 |
1708905600000 | 3859.87 |
1708992000000 | 3889.13 |
1709078400000 | 3895.48 |
1709164800000 | 3909.74 |
1709251200000 | 3925.54 |
1709510400000 | 3920.53 |
1709596800000 | 3916.63 |
1709683200000 | 3923.21 |
1709769600000 | 3948.96 |
1709856000000 | 3940.13 |
1710115200000 | 3926.48 |
1710201600000 | 3975.96 |
1710288000000 | 3973.69 |
1710374400000 | 3968.38 |
1710460800000 | 3963.41 |
1710720000000 | 3963.52 |
1710806400000 | 3975.58 |
1710892800000 | 3981.31 |
1710979200000 | 4014.01 |
1711065600000 | 4021.68 |
1711324800000 | 4033.47 |
1711411200000 | 4060.69 |
1711497600000 | 4083.26 |
1711584000000 | 4086.27 |
1712016000000 | 4041.36 |
1712102400000 | 4062.3 |
1712188800000 | 4073.02 |
1712275200000 | 4021.17 |
1712534400000 | 4054.05 |
1712620800000 | 4005.22 |
1712707200000 | 4009.37 |
1712793600000 | 3969.46 |
1712880000000 | 3962.67 |
1713139200000 | 3980.03 |
1713225600000 | 3917.32 |
1713312000000 | 3918.18 |
1713398400000 | 3935.5 |
1713484800000 | 3913.18 |
1713744000000 | 3942.77 |
1713830400000 | 3998.47 |
1713916800000 | 3983.95 |
1714003200000 | 3947.25 |
1714089600000 | 3982.57 |
1714348800000 | 3976.3 |
1714435200000 | 3938.15 |
1714608000000 | 3929.59 |
1714694400000 | 3950.43 |
1714953600000 | 3982.41 |
1715040000000 | 4031.27 |
1715126400000 | 4044.46 |
1715212800000 | 4052.24 |
1715299200000 | 4071.17 |
1715558400000 | 4065.84 |
1715644800000 | 4068.57 |
1715731200000 | 4098.64 |
1715817600000 | 4058.22 |
1715904000000 | 4042.68 |
1716163200000 | 4054.67 |
1716249600000 | 4041.36 |
1716336000000 | 4032.14 |
1716422400000 | 4033.57 |
1716508800000 | 4032.6 |
1716768000000 | 4050.69 |
1716854400000 | 4030.87 |
1716940800000 | 3982.84 |
1717027200000 | 3989.73 |
1717113600000 | 3990.31 |
1717372800000 | 4014.47 |
1717459200000 | 3971.37 |
1717545600000 | 4005.75 |
1717632000000 | 4017.75 |
1717718400000 | 3996.63 |
1717977600000 | 3982.14 |
1718064000000 | 3953.8 |
1718150400000 | 4005.65 |
1718236800000 | 3924.28 |
1718323200000 | 3868.21 |
1718582400000 | 3877.41 |
1718668800000 | 3891.64 |
1718755200000 | 3876.79 |
1718841600000 | 3915.78 |
1718928000000 | 3890.64 |
1719187200000 | 3929.51 |
1719273600000 | 3895.34 |
1719360000000 | 3886.41 |
1719446400000 | 3897.21 |
1719532800000 | 3897.8 |
1719792000000 | 3912.1 |
1719878400000 | 3885.4 |
1719964800000 | 3929.69 |
1720051200000 | 3947.59 |
1720137600000 | 3954.25 |
1720396800000 | 3951.6 |
1720483200000 | 3901.49 |
1720569600000 | 3940.12 |
1720656000000 | 3967.54 |
1720742400000 | 4010.77 |
1721001600000 | 3976.73 |
1721088000000 | 3961.2 |
1721174400000 | 3946.37 |
1721260800000 | 3932.2 |
1721347200000 | 3891.93 |
1721606400000 | 3938.94 |
1721692800000 | 3959.15 |
1721779200000 | 3923.42 |
1721865600000 | 3903.11 |
1721952000000 | 3928.91 |
1722211200000 | 3911.14 |
1722297600000 | 3932.86 |
1722384000000 | 3951.62 |
1722470400000 | 3863.49 |
1722556800000 | 3774.33 |
1722816000000 | 3705.09 |
1722902400000 | 3707.52 |
1722988800000 | 3760.23 |
1723075200000 | 3770.77 |
1723161600000 | 3780.57 |
1723420800000 | 3780.19 |
1723507200000 | 3798.29 |
1723593600000 | 3815.52 |
1723680000000 | 3876.34 |
1723766400000 | 3903.75 |
1724025600000 | 3925.33 |
1724112000000 | 3910.45 |
1724198400000 | 3930.57 |
HDAX | Regulated Market All Share | |
---|---|---|
2017 | 11.9466489 | 12.9791536 |
2023 | 15.5312259 | 15.5628236 |
2024 | 9.6673841 | 9.9098928 |
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 | dayend |
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, 1995 |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
BLUE CHIP INDICES
HDAX
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SAP | Technology | Germany | 10.887% |
SIEMENS | Industrial Goods and Services | Germany | 8.833% |
ALLIANZ | Insurance | Germany | 7.083% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 6.001% |
AIRBUS | Industrial Goods and Services | Germany | 5.713% |
MUENCHENER RUECK | Insurance | Germany | 4.225% |
MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 3.136% |
INFINEON TECHNOLOGIES | Technology | Germany | 2.902% |
DEUTSCHE POST | Industrial Goods and Services | Germany | 2.849% |
BASF | Chemicals | Germany | 2.667% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.