Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
MDAX
Index Description
MDAX tracks the performance of German mid-sized companies, so called mid caps. The MDAX contains 50 companies listed on the Regulated Market of Frankfurter Wertpapierboerse (FWB, the Frankfurt Stock Exchange), which fulfill certain quality requirements and follow the 40 DAX companies in terms of free float market capitalization. Similar to DAX, the MDAX is primarily calculated as a performance index, thus fully reflecting the actual performance of an investment in the index portfolio.
Key facts
- MDAX is the defining index for German mid caps, it serves as underlying for financial products (options, futures, ETFs, structured products) and for benchmarking purposes
- Index calculation and index composition is determined on the basis of a clear and publicly available set of rules.
- To be eligible for index inclusion, companies must fulfill a set of basic criteria. The selection of index components is based on free float market capitalization.
- The index composition is reviewed quarterly in March, June, September and December.
- Index components are capped at a maximum weight of 15% on a quarterly basis.
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 | |
MDAX | 257.8 | 143.3 | 2.9 | 2.1 | 8.0 | 0.8 | 5.6 | 0.5 | 14.9 |
Regulated Market All Share | 2,375.9 | 1,750.7 | 4.5 | 0.2 | 233.1 | 0.0 | 13.3 | N/A | N/A |
Supersector weighting (top 10)
Industrial Goods and Services | 21.7 |
---|---|
Technology | 14.8 |
Consumer Products and Services | 10.1 |
Chemicals | 9.5 |
Health Care | 8.9 |
Real Estate | 7.7 |
Travel and Leisure | 6.9 |
Media | 5.9 |
Insurance | 3.0 |
Personal Care, Drug and Grocery Stores | 2.8 |
Country weighting
Germany | 99.3 |
---|---|
Luxembourg | 0.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
MDAX | -2.0 | -5.1 | 7.1 | -29.2 | -8.4 | N/A | N/A | 7.2 | -10.9 | -1.7 |
Regulated Market All Share | -1.5 | 7.4 | 20.5 | 4.3 | 28.2 | N/A | N/A | 20.9 | 1.4 | 5.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
MDAX | N/A | N/A | 14.7 | 20.2 | 20.8 | N/A | N/A | 0.4 | -0.7 | -0.2 |
Regulated Market All Share | N/A | N/A | 11.5 | 17.0 | 19.6 | N/A | N/A | 1.5 | -0.1 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
MDAX | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | 5.5 | 7.5 | 8.5 | 8.3 | 8.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
MDAX | 1.0 | 1.0 | 1.0 | 1.1 | 1.0 | -0.9 | -2.0 | -1.4 | -1.6 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2024
BLUE CHIP INDICES
MDAX
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 | ||
MDAX | -133.9 | 17.8 | 15.4 | 15.4 | 1.4 | 1.9 | 0.6 | 19.4 |
Regulated Market All Share | 21.0 | 13.7 | 15.3 | 15.3 | 1.5 | 2.7 | 0.7 | 18.2 |
Performance and annual returns
MDAX | |
---|---|
930009600000 | 3293.09 |
930096000000 | 3289.87 |
930182400000 | 3282.56 |
930268800000 | 3282.56 |
930528000000 | 3267.1 |
930614400000 | 3267.1 |
930700800000 | 3317.35 |
930787200000 | 3372.85 |
930873600000 | 3386.15 |
931132800000 | 3432.64 |
931219200000 | 3427.53 |
931305600000 | 3432.29 |
931392000000 | 3444.47 |
931478400000 | 3457.49 |
931737600000 | 3478.97 |
931824000000 | 3462.96 |
931910400000 | 3477.53 |
931996800000 | 3496.5 |
932083200000 | 3520.76 |
932342400000 | 3553.49 |
932428800000 | 3553.49 |
932515200000 | 3482.45 |
932601600000 | 3444.44 |
932688000000 | 3445.03 |
932947200000 | 3383.07 |
933033600000 | 3407.85 |
933120000000 | 3412.03 |
933206400000 | 3365.98 |
933292800000 | 3382.53 |
933552000000 | 3343.77 |
933638400000 | 3349.13 |
933724800000 | 3348.65 |
933811200000 | 3305.17 |
933897600000 | 3310.2399 |
934156800000 | 3327.53 |
934243200000 | 3303.53 |
934329600000 | 3316.7199 |
934416000000 | 3354.32 |
934502400000 | 3387.05 |
934761600000 | 3422.89 |
934848000000 | 3414.3 |
934934400000 | 3407.91 |
935020800000 | 3382.5 |
935107200000 | 3380.19 |
935366400000 | 3397.55 |
935452800000 | 3415.69 |
935539200000 | 3440.4 |
935625600000 | 3435.47 |
935712000000 | 3451.98 |
935971200000 | 3456.46 |
936057600000 | 3402.04 |
936144000000 | 3440.05 |
936230400000 | 3408.3 |
936316800000 | 3438.33 |
936576000000 | 3460.67 |
936662400000 | 3490.34 |
936748800000 | 3500.18 |
936835200000 | 3519.85 |
936921600000 | 3524.74 |
937180800000 | 3515.56 |
937267200000 | 3502.03 |
937353600000 | 3470.33 |
937440000000 | 3440.83 |
937526400000 | 3450.21 |
937785600000 | 3438.32 |
937872000000 | 3416.01 |
937958400000 | 3373.17 |
938044800000 | 3369.81 |
938131200000 | 3338.46 |
938390400000 | 3338.46 |
938476800000 | 3318.7 |
938563200000 | 3332.62 |
938649600000 | 3377.23 |
938736000000 | 3371.2 |
938995200000 | 3362.69 |
939081600000 | 3361.35 |
939168000000 | 3357.81 |
939254400000 | 3371.21 |
939340800000 | 3386.96 |
939600000000 | 3377.52 |
939686400000 | 3356.41 |
939772800000 | 3340.56 |
939859200000 | 3330.46 |
939945600000 | 3300.15 |
940204800000 | 3268.2 |
940291200000 | 3260.45 |
940377600000 | 3280.2 |
940464000000 | 3280.2 |
940550400000 | 3286.34 |
940809600000 | 3287.44 |
940896000000 | 3291.9699 |
940982400000 | 3284.8 |
941068800000 | 3289.09 |
941155200000 | 3321.86 |
941414400000 | 3327.61 |
941500800000 | 3329.06 |
941587200000 | 3343.04 |
941673600000 | 3365.25 |
941760000000 | 3373.87 |
942019200000 | 3365.77 |
942105600000 | 3361.86 |
942192000000 | 3370.11 |
942278400000 | 3366.7 |
942364800000 | 3358.97 |
942624000000 | 3374.5 |
942710400000 | 3382.25 |
942796800000 | 3388.06 |
942883200000 | 3395.87 |
942969600000 | 3381.83 |
943228800000 | 3347.27 |
943315200000 | 3324.65 |
943401600000 | 3322.84 |
943488000000 | 3359.35 |
943574400000 | 3368.39 |
943833600000 | 3361.52 |
943920000000 | 3365.22 |
944006400000 | 3337.38 |
944092800000 | 3327.18 |
944179200000 | 3319.53 |
944438400000 | 3299.96 |
944524800000 | 3284.05 |
944611200000 | 3275.2399 |
944697600000 | 3312.68 |
944784000000 | 3316.32 |
945043200000 | 3309.52 |
945129600000 | 3322.86 |
945216000000 | 3325.61 |
945302400000 | 3374.38 |
945388800000 | 3291.73 |
945648000000 | 3325.23 |
945734400000 | 3348.39 |
945820800000 | 3359.78 |
945907200000 | 3405.28 |
945993600000 | 3405.28 |
946252800000 | 3391.86 |
946339200000 | 3383.08 |
946425600000 | 3394.89 |
946512000000 | 3392.02 |
946598400000 | 3392.02 |
946857600000 | 3411.46 |
946944000000 | 3346.55 |
947030400000 | 3301.96 |
947116800000 | 3319.55 |
947203200000 | 3385.14 |
947462400000 | 3428.2 |
947548800000 | 3426.49 |
947635200000 | 3444.41 |
947721600000 | 3468.36 |
947808000000 | 3515.78 |
948067200000 | 3526.52 |
948153600000 | 3488.67 |
948240000000 | 3494.72 |
948326400000 | 3491.33 |
948412800000 | 3522.28 |
948672000000 | 3497.91 |
948758400000 | 3429.43 |
948844800000 | 3472.21 |
948931200000 | 3486.58 |
949017600000 | 3477.98 |
949276800000 | 3423.32 |
949363200000 | 3470.31 |
949449600000 | 3473.37 |
949536000000 | 3500.69 |
949622400000 | 3520.04 |
949881600000 | 3480.45 |
949968000000 | 3542.97 |
950054400000 | 3505.1 |
950140800000 | 3520.47 |
950227200000 | 3500.55 |
950572800000 | 3436.42 |
950659200000 | 3459.43 |
950745600000 | 3466.42 |
950832000000 | 3490.7 |
951091200000 | 3493.36 |
951177600000 | 3484.11 |
951264000000 | 3484.61 |
951350400000 | 3481.09 |
951436800000 | 3455.55 |
951696000000 | 3454.18 |
951782400000 | 3502.77 |
951868800000 | 3533.11 |
951955200000 | 3553.65 |
952041600000 | 3530.06 |
952300800000 | 3527.79 |
952387200000 | 3512.91 |
952473600000 | 3513.09 |
952560000000 | 3541.29 |
952646400000 | 3553.72 |
952905600000 | 3555.74 |
952992000000 | 3579.17 |
953078400000 | 3593.52 |
953164800000 | 3650.19 |
953251200000 | 3646.4 |
953510400000 | 3667.85 |
953596800000 | 3684.42 |
953683200000 | 3686.26 |
953769600000 | 3655.35 |
953856000000 | 3671.1 |
954115200000 | 3708.99 |
954201600000 | 3713.47 |
954288000000 | 3711.22 |
954374400000 | 3666.22 |
954460800000 | 3691.38 |
954720000000 | 3631.06 |
954892800000 | 3532.16 |
954979200000 | 3612.79 |
955065600000 | 3652.99 |
955324800000 | 3684.55 |
955411200000 | 3613.39 |
955497600000 | 3593.16 |
955584000000 | 3564.97 |
955670400000 | 3556.89 |
955929600000 | 3522.07 |
956016000000 | 3516.52 |
956102400000 | 3605.8 |
956188800000 | 3595.8 |
956275200000 | 3595.8 |
956534400000 | 3595.8 |
956620800000 | 3622.58 |
956707200000 | 3650.38 |
956793600000 | 3629.11 |
956880000000 | 3684.88 |
957139200000 | 3684.88 |
957225600000 | 3706.37 |
957312000000 | 3748.86 |
957398400000 | 3765.43 |
957484800000 | 3767.83 |
957744000000 | 3757.75 |
957830400000 | 3741.98 |
957916800000 | 3691.51 |
958003200000 | 3650.79 |
958089600000 | 3679.53 |
958348800000 | 3710.89 |
958435200000 | 3745.77 |
958521600000 | 3714.85 |
958608000000 | 3759.87 |
958694400000 | 3709.74 |
958953600000 | 3729.51 |
959040000000 | 3729.38 |
959126400000 | 3640.67 |
959212800000 | 3664.11 |
959299200000 | 3632.16 |
959558400000 | 3645.28 |
959644800000 | 3672.4 |
959731200000 | 3674.14 |
959817600000 | 3701.61 |
959904000000 | 3705.93 |
960163200000 | 3754.8 |
960249600000 | 3760.9 |
960336000000 | 3741.95 |
960422400000 | 3757.54 |
960508800000 | 3771.87 |
960768000000 | 3778.27 |
960854400000 | 3728.05 |
960940800000 | 3713.76 |
961027200000 | 3714.83 |
961113600000 | 3746.23 |
961372800000 | 3714.17 |
961459200000 | 3674.86 |
961545600000 | 3705.97 |
961632000000 | 3694.34 |
961718400000 | 3705.02 |
961977600000 | 3694.16 |
962064000000 | 3665.55 |
962150400000 | 3632.02 |
962236800000 | 3593.87 |
962323200000 | 3608.27 |
962582400000 | 3636.69 |
962668800000 | 3660.15 |
962755200000 | 3634.83 |
962841600000 | 3675.99 |
962928000000 | 3704.41 |
963187200000 | 3732.31 |
963273600000 | 3717.11 |
963360000000 | 3722.79 |
963446400000 | 3722.62 |
963532800000 | 3729.7 |
963792000000 | 3752.08 |
963878400000 | 3775.87 |
963964800000 | 3759.17 |
964051200000 | 3779.73 |
964137600000 | 3790.07 |
964396800000 | 3788.94 |
964483200000 | 3795.05 |
964569600000 | 3789.99 |
964656000000 | 3781.18 |
964742400000 | 3802.02 |
965001600000 | 3856.49 |
965088000000 | 3901.62 |
965174400000 | 3922.36 |
965260800000 | 3939.39 |
965347200000 | 3968.06 |
965606400000 | 3991.25 |
965692800000 | 3955.09 |
965779200000 | 3951.24 |
965865600000 | 3972.53 |
965952000000 | 3956.34 |
966211200000 | 3940.61 |
966297600000 | 3969.88 |
966384000000 | 3953.19 |
966470400000 | 3936.87 |
966556800000 | 3933.14 |
966816000000 | 3936.25 |
966902400000 | 3953.98 |
966988800000 | 3974.46 |
967075200000 | 3971.51 |
967161600000 | 3977.73 |
967420800000 | 3996.72 |
967507200000 | 3974.63 |
967593600000 | 3981.75 |
967680000000 | 3975.05 |
967766400000 | 3974.08 |
968025600000 | 4002.99 |
968112000000 | 4018.7 |
968198400000 | 4056.81 |
968284800000 | 4026.94 |
968371200000 | 4040.72 |
968630400000 | 3994.75 |
968716800000 | 3985.94 |
968803200000 | 3969.11 |
968889600000 | 4012.54 |
968976000000 | 3921.89 |
969235200000 | 3958.72 |
969321600000 | 3962.1 |
969408000000 | 3951.2 |
969580800000 | 3832.03 |
969840000000 | 3884.68 |
969926400000 | 3913.69 |
970012800000 | 3931.49 |
970099200000 | 3961.74 |
970185600000 | 4017.96 |
970444800000 | 4063.26 |
970531200000 | 4063.26 |
970617600000 | 3980.74 |
970704000000 | 3994.44 |
970790400000 | 3981.2 |
971049600000 | 3943.64 |
971136000000 | 3978.8 |
971222400000 | 3881.96 |
971308800000 | 3837.54 |
971395200000 | 3876.23 |
971654400000 | 3865.09 |
971740800000 | 3901.04 |
971827200000 | 3880.05 |
971913600000 | 3892.27 |
972000000000 | 3881.42 |
972259200000 | 3900.28 |
972345600000 | 3947.1 |
972432000000 | 3945.97 |
972518400000 | 3946.3 |
972604800000 | 3967.88 |
972864000000 | 4000.59 |
972950400000 | 4010.4 |
973036800000 | 4029.85 |
973123200000 | 4066.67 |
973209600000 | 4059.21 |
973468800000 | 4088.65 |
973555200000 | 4062.92 |
973641600000 | 4122.18 |
973728000000 | 4087.34 |
973814400000 | 4068.07 |
974073600000 | 3997.19 |
974160000000 | 4004.49 |
974246400000 | 3990.64 |
974332800000 | 3989.79 |
974419200000 | 3976.9 |
974678400000 | 3955.41 |
974764800000 | 3889.76 |
974851200000 | 3800.71 |
974937600000 | 3819.6 |
975024000000 | 3877.54 |
975283200000 | 3886.15 |
975369600000 | 3850.69 |
975456000000 | 3879.87 |
975542400000 | 3810.17 |
975628800000 | 3775.71 |
975888000000 | 3725.56 |
975974400000 | 3794.5 |
976060800000 | 3839.36 |
976147200000 | 3845.96 |
976233600000 | 3860.09 |
976492800000 | 3873.36 |
976579200000 | 3853.66 |
976665600000 | 3862.86 |
976752000000 | 3852.88 |
976838400000 | 3834.93 |
977097600000 | 3834.23 |
977184000000 | 3837.23 |
977270400000 | 3774.02 |
977356800000 | 3704.7 |
977443200000 | 3708.85 |
977702400000 | 3708.85 |
977788800000 | 3708.85 |
977875200000 | 3703.08 |
977961600000 | 3763.19 |
978393600000 | 3826.38 |
978480000000 | 3772.52 |
978566400000 | 3777.75 |
978652800000 | 3780.19 |
978912000000 | 3724.82 |
978998400000 | 3650.87 |
979084800000 | 3643.04 |
979171200000 | 3677.75 |
979516800000 | 3715.58 |
979603200000 | 3696.54 |
979689600000 | 3762.87 |
979776000000 | 3757.32 |
979862400000 | 3757.32 |
980121600000 | 3772.72 |
980208000000 | 3773.44 |
980294400000 | 3816.35 |
980380800000 | 3861.28 |
980467200000 | 3835.71 |
980726400000 | 3878.68 |
980812800000 | 3894.01 |
980899200000 | 3890.93 |
980985600000 | 3898.88 |
981072000000 | 3911.27 |
981331200000 | 3915.86 |
981417600000 | 3940.87 |
981504000000 | 3915.53 |
981590400000 | 3922.41 |
981676800000 | 3930.35 |
981936000000 | 3930.45 |
982022400000 | 3935.3 |
982108800000 | 3938.73 |
982195200000 | 3929.9 |
982540800000 | 3909.74 |
982627200000 | 3900.23 |
982713600000 | 3903.34 |
982800000000 | 3904.1 |
982886400000 | 3891.56 |
983145600000 | 3923.55 |
983232000000 | 3952.43 |
983318400000 | 3936.05 |
983404800000 | 3865.86 |
983491200000 | 3879.81 |
983750400000 | 3860.53 |
983836800000 | 3893.68 |
983923200000 | 3947.15 |
984009600000 | 3911.6 |
984096000000 | 3877.33 |
984355200000 | 3812.93 |
984441600000 | 3742.19 |
984528000000 | 3656.74 |
984614400000 | 3711.28 |
984700800000 | 3614.91 |
984960000000 | 3637.27 |
985046400000 | 3678.74 |
985132800000 | 3601.17 |
985219200000 | 3452.2 |
985305600000 | 3545.31 |
985564800000 | 3595.92 |
985651200000 | 3647.4 |
985737600000 | 3631.59 |
985824000000 | 3673.23 |
985910400000 | 3730.93 |
986169600000 | 3715.56 |
986256000000 | 3623.6 |
986342400000 | 3593.24 |
986428800000 | 3644.45 |
986515200000 | 3645.71 |
986774400000 | 3655.42 |
986860800000 | 3659.18 |
986947200000 | 3673.22 |
987033600000 | 3694.64 |
987120000000 | 3694.64 |
987379200000 | 3694.64 |
987465600000 | 3687.8 |
987552000000 | 3743.72 |
987638400000 | 3728.48 |
987724800000 | 3731.02 |
987984000000 | 3704.07 |
988070400000 | 3712.3 |
988156800000 | 3693.68 |
988243200000 | 3705.38 |
988329600000 | 3726.56 |
988588800000 | 3745.48 |
988675200000 | 3745.48 |
988761600000 | 3750.84 |
988848000000 | 3724.3 |
988934400000 | 3707.07 |
989193600000 | 3717.51 |
989280000000 | 3732.6 |
989366400000 | 3724.41 |
989452800000 | 3716.46 |
989539200000 | 3730.27 |
989798400000 | 3743.11 |
989884800000 | 3748.97 |
989971200000 | 3761.56 |
990057600000 | 3780.86 |
990144000000 | 3811.81 |
990403200000 | 3837.99 |
990489600000 | 3849.77 |
990576000000 | 3840.85 |
990662400000 | 3846.87 |
990748800000 | 3844.93 |
991008000000 | 3838.73 |
991094400000 | 3840.99 |
991180800000 | 3806.4 |
991267200000 | 3806.4 |
991353600000 | 3838.29 |
991612800000 | 3849.78 |
991699200000 | 3838.57 |
991785600000 | 3840.2 |
991872000000 | 3845.27 |
991958400000 | 3871.82 |
992217600000 | 3848.95 |
992304000000 | 3844.4 |
992390400000 | 3858.52 |
992476800000 | 3808.67 |
992563200000 | 3817.54 |
992822400000 | 3813.84 |
992908800000 | 3854.41 |
992995200000 | 3822.91 |
993081600000 | 3838.59 |
993168000000 | 3879.79 |
993427200000 | 3846.01 |
993513600000 | 3833.37 |
993600000000 | 3815.87 |
993686400000 | 3840.66 |
993772800000 | 3865.19 |
994032000000 | 3857.83 |
994118400000 | 3852.99 |
994204800000 | 3849.62 |
994291200000 | 3840.49 |
994377600000 | 3807.6 |
994636800000 | 3771.65 |
994723200000 | 3781.2 |
994809600000 | 3752.04 |
994896000000 | 3755.2 |
994982400000 | 3761.65 |
995241600000 | 3773.62 |
995328000000 | 3747.88 |
995414400000 | 3719.64 |
995500800000 | 3675.51 |
995587200000 | 3693.73 |
995846400000 | 3714.12 |
995932800000 | 3710.82 |
996019200000 | 3678.17 |
996105600000 | 3686.21 |
996192000000 | 3707.18 |
996451200000 | 3723.21 |
996537600000 | 3728.47 |
996624000000 | 3737.16 |
996710400000 | 3782.06 |
996796800000 | 3771.06 |
997056000000 | 3745.02 |
997142400000 | 3729.34 |
997228800000 | 3727.41 |
997315200000 | 3694.67 |
997401600000 | 3716.24 |
997660800000 | 3741.85 |
997747200000 | 3748.3 |
997833600000 | 3738.54 |
997920000000 | 3719.03 |
998006400000 | 3718.93 |
998265600000 | 3670.97 |
998352000000 | 3679.44 |
998438400000 | 3679.78 |
998524800000 | 3692.61 |
998611200000 | 3700.34 |
998956800000 | 3721.1 |
999043200000 | 3697.01 |
999129600000 | 3635.2 |
999216000000 | 3600.77 |
999475200000 | 3578.74 |
999561600000 | 3574.77 |
999648000000 | 3544.98 |
999734400000 | 3521.78 |
999820800000 | 3462.04 |
1000080000000 | 3387.31 |
1000166400000 | 3330.41 |
1000252800000 | 3232.98 |
1000339200000 | 3284.4699 |
1000425600000 | 3189.11 |
1000684800000 | 3084.2399 |
1000771200000 | 3098.4899 |
1000857600000 | 3142.36 |
1000944000000 | 3032.54 |
1001030400000 | 2818.31 |
1001289600000 | 2959.59 |
1001376000000 | 2971.98 |
1001462400000 | 3042.2 |
1001548800000 | 3071.8 |
1001635200000 | 3128.95 |
1001894400000 | 3176.4 |
1001980800000 | 3181.02 |
1002067200000 | 3177.29 |
1002153600000 | 3244.23 |
1002240000000 | 3258.51 |
1002499200000 | 3224.85 |
1002585600000 | 3241.91 |
1002672000000 | 3231.27 |
1002758400000 | 3279.91 |
1002844800000 | 3328.08 |
1003104000000 | 3324.96 |
1003190400000 | 3351.41 |
1003276800000 | 3362.23 |
1003363200000 | 3321.68 |
1003449600000 | 3320.75 |
1003708800000 | 3323.36 |
1003795200000 | 3332.86 |
1003881600000 | 3351.9 |
1003968000000 | 3352.07 |
1004054400000 | 3361.48 |
1004313600000 | 3340.48 |
1004400000000 | 3277.09 |
1004486400000 | 3270.15 |
1004572800000 | 3274.87 |
1004659200000 | 3298.93 |
1004918400000 | 3331.01 |
1005004800000 | 3337.2199 |
1005091200000 | 3336.96 |
1005177600000 | 3355.16 |
1005264000000 | 3370.72 |
1005523200000 | 3361.44 |
1005609600000 | 3369.5 |
1005696000000 | 3383.21 |
1005782400000 | 3401.81 |
1005868800000 | 3380.12 |
1006128000000 | 3405.57 |
1006214400000 | 3416.82 |
1006300800000 | 3417.38 |
1006387200000 | 3416.6 |
1006473600000 | 3440.61 |
1006732800000 | 3408.85 |
1006819200000 | 3415.4 |
1006905600000 | 3390.22 |
1006992000000 | 3368.35 |
1007078400000 | 3394.94 |
1007337600000 | 3406.75 |
1007424000000 | 3412.79 |
1007510400000 | 3426.74 |
1007596800000 | 3415.97 |
1007683200000 | 3400.54 |
1007942400000 | 3376.32 |
1008028800000 | 3347.58 |
1008115200000 | 3347.86 |
1008201600000 | 3318.54 |
1008288000000 | 3301.84 |
1008547200000 | 3247.39 |
1008633600000 | 3330.9699 |
1008720000000 | 3336.1 |
1008806400000 | 3338.28 |
1008892800000 | 3360.37 |
1009152000000 | 3360.37 |
1009238400000 | 3360.37 |
1009324800000 | 3360.37 |
1009411200000 | 3372.09 |
1009497600000 | 3434.08 |
1009756800000 | 3434.08 |
1009843200000 | 3434.08 |
1009929600000 | 3445.43 |
1010016000000 | 3488.19 |
1010102400000 | 3512.66 |
1010361600000 | 3507.07 |
1010448000000 | 3488.89 |
1010534400000 | 3487.05 |
1010620800000 | 3476.89 |
1010707200000 | 3481.12 |
1010966400000 | 3462.21 |
1011052800000 | 3455.63 |
1011139200000 | 3423.74 |
1011225600000 | 3463.04 |
1011312000000 | 3473.31 |
1011571200000 | 3505.49 |
1011657600000 | 3515.19 |
1011744000000 | 3523.24 |
1011830400000 | 3507.64 |
1011916800000 | 3514.8 |
1012176000000 | 3513.75 |
1012262400000 | 3513.11 |
1012348800000 | 3507.5 |
1012435200000 | 3543.48 |
1012521600000 | 3538.66 |
1012780800000 | 3514.99 |
1012867200000 | 3502.8 |
1012953600000 | 3480.79 |
1013040000000 | 3459.39 |
1013126400000 | 3467.15 |
1013385600000 | 3478.68 |
1013472000000 | 3466.47 |
1013558400000 | 3469.11 |
1013644800000 | 3456.54 |
1013731200000 | 3459.68 |
1013990400000 | 3457.74 |
1014076800000 | 3422.86 |
1014163200000 | 3448.28 |
1014249600000 | 3458.15 |
1014336000000 | 3437.37 |
1014595200000 | 3438.3 |
1014681600000 | 3456.19 |
1014768000000 | 3481.21 |
1014854400000 | 3489.69 |
1014940800000 | 3513.35 |
1015200000000 | 3524.05 |
1015286400000 | 3506.95 |
1015372800000 | 3537.55 |
1015459200000 | 3538.06 |
1015545600000 | 3546.44 |
1015804800000 | 3540.25 |
1015891200000 | 3530.21 |
1015977600000 | 3527.26 |
1016064000000 | 3518.05 |
1016150400000 | 3522.15 |
1016409600000 | 3548.4 |
1016496000000 | 3545.93 |
1016582400000 | 3556.51 |
1016668800000 | 3560.46 |
1016755200000 | 3564.37 |
1017014400000 | 3546.6 |
1017100800000 | 3546.95 |
1017187200000 | 3534.1 |
1017273600000 | 3570.11 |
1017360000000 | 3570.11 |
1017619200000 | 3570.11 |
1017705600000 | 3549.34 |
1017792000000 | 3531.27 |
1017878400000 | 3539.24 |
1017964800000 | 3564.03 |
1018224000000 | 3541.66 |
1018310400000 | 3554.86 |
1018396800000 | 3569.86 |
1018483200000 | 3562.24 |
1018569600000 | 3569.29 |
1018828800000 | 3583.1 |
1018915200000 | 3603 |
1019001600000 | 3598.3 |
1019088000000 | 3593.51 |
1019174400000 | 3593.8 |
1019433600000 | 3598.25 |
1019520000000 | 3616.73 |
1019606400000 | 3607.64 |
1019692800000 | 3590.5 |
1019779200000 | 3584.73 |
1020038400000 | 3582.26 |
1020124800000 | 3591.34 |
1020211200000 | 3591.34 |
1020297600000 | 3585.25 |
1020384000000 | 3583.62 |
1020643200000 | 3583.5 |
1020729600000 | 3548.44 |
1020816000000 | 3548.43 |
1020902400000 | 3526.6 |
1020988800000 | 3533.62 |
1021248000000 | 3536.24 |
1021334400000 | 3551.99 |
1021420800000 | 3562.45 |
1021507200000 | 3548.67 |
1021593600000 | 3526.62 |
1021852800000 | 3551.93 |
1021939200000 | 3532.36 |
1022025600000 | 3500.69 |
1022112000000 | 3489.59 |
1022198400000 | 3488.64 |
1022457600000 | 3491.13 |
1022544000000 | 3468.46 |
1022630400000 | 3458.04 |
1022716800000 | 3427.06 |
1022803200000 | 3419.13 |
1023062400000 | 3420.17 |
1023148800000 | 3376.16 |
1023235200000 | 3366.07 |
1023321600000 | 3358.13 |
1023408000000 | 3334.06 |
1023667200000 | 3332.26 |
1023753600000 | 3338.78 |
1023840000000 | 3292.39 |
1023926400000 | 3281.42 |
1024012800000 | 3219.02 |
1024272000000 | 3256.91 |
1024358400000 | 3223.73 |
1024444800000 | 3180.31 |
1024531200000 | 3128.27 |
1024617600000 | 3128.27 |
1024876800000 | 3022.53 |
1024963200000 | 3048.2199 |
1025049600000 | 2986.26 |
1025136000000 | 3028.09 |
1025222400000 | 3103.33 |
1025481600000 | 3097.71 |
1025568000000 | 3052.2199 |
1025654400000 | 3027.4 |
1025740800000 | 3019.15 |
1025827200000 | 3070.95 |
1026086400000 | 3077.07 |
1026172800000 | 3060.88 |
1026259200000 | 3003.43 |
1026345600000 | 2937.73 |
1026432000000 | 2945.18 |
1026691200000 | 2877.89 |
1026777600000 | 2830.09 |
1026864000000 | 2843.7399 |
1026950400000 | 2862.2 |
1027036800000 | 2822.06 |
1027296000000 | 2734.26 |
1027382400000 | 2639.2199 |
1027468800000 | 2607.2 |
1027555200000 | 2621.45 |
1027641600000 | 2635.5 |
1027900800000 | 2728.85 |
1027987200000 | 2719.21 |
1028073600000 | 2695.27 |
1028160000000 | 2675.98 |
1028246400000 | 2672.7399 |
1028505600000 | 2592.18 |
1028592000000 | 2602.42 |
1028678400000 | 2638.01 |
1028764800000 | 2672.41 |
1028851200000 | 2685.7399 |
1029110400000 | 2661.26 |
1029196800000 | 2649.64 |
1029283200000 | 2621.16 |
1029369600000 | 2655.8 |
1029456000000 | 2670.71 |
1029715200000 | 2708.7 |
1029801600000 | 2694.71 |
1029888000000 | 2706.81 |
1029974400000 | 2724.09 |
1030060800000 | 2721.9 |
1030320000000 | 2708.4899 |
1030406400000 | 2722.61 |
1030492800000 | 2685.34 |
1030579200000 | 2660.05 |
1030665600000 | 2670.88 |
1030924800000 | 2658.7199 |
1031011200000 | 2608.32 |
1031097600000 | 2582.27 |
1031184000000 | 2526.05 |
1031270400000 | 2558.9899 |
1031529600000 | 2542.57 |
1031616000000 | 2549.21 |
1031702400000 | 2570.96 |
1031788800000 | 2520.35 |
1031875200000 | 2484.76 |
1032134400000 | 2436.25 |
1032220800000 | 2432.96 |
1032307200000 | 2343.5 |
1032393600000 | 2332.58 |
1032480000000 | 2332.58 |
1032739200000 | 2315.56 |
1032825600000 | 2250.69 |
1032912000000 | 2278.35 |
1032998400000 | 2333.5 |
1033084800000 | 2319.54 |
1033344000000 | 2234.81 |
1033430400000 | 2225.06 |
1033516800000 | 2266.33 |
1033603200000 | 2243.38 |
1033689600000 | 2226.07 |
1033948800000 | 2187.5 |
1034035200000 | 2171.05 |
1034121600000 | 2142.06 |
1034208000000 | 2161.62 |
1034294400000 | 2238.07 |
1034553600000 | 2256.41 |
1034640000000 | 2352.56 |
1034726400000 | 2332.91 |
1034812800000 | 2395.21 |
1034899200000 | 2401.67 |
1035158400000 | 2429.66 |
1035244800000 | 2403.39 |
1035331200000 | 2347.31 |
1035417600000 | 2385.05 |
1035504000000 | 2391.16 |
1035763200000 | 2413.37 |
1035849600000 | 2377.96 |
1035936000000 | 2408.8 |
1036022400000 | 2444.71 |
1036108800000 | 2431.11 |
1036368000000 | 2463.78 |
1036454400000 | 2481.39 |
1036540800000 | 2475.9699 |
1036627200000 | 2454.08 |
1036713600000 | 2458.32 |
1036972800000 | 2443.06 |
1037059200000 | 2443.55 |
1037145600000 | 2440.52 |
1037232000000 | 2437.09 |
1037318400000 | 2432.76 |
1037577600000 | 2432.09 |
1037664000000 | 2430.75 |
1037750400000 | 2418.7399 |
1037836800000 | 2438.09 |
1037923200000 | 2439.52 |
1038182400000 | 2445.45 |
1038268800000 | 2445.19 |
1038355200000 | 2460.05 |
1038441600000 | 2467.7399 |
1038528000000 | 2498.03 |
1038787200000 | 2478.4699 |
1038873600000 | 2472.42 |
1038960000000 | 2473.65 |
1039046400000 | 2473.33 |
1039132800000 | 2464.55 |
1039392000000 | 2432.52 |
1039478400000 | 2444.33 |
1039564800000 | 2475.09 |
1039651200000 | 2459.02 |
1039737600000 | 2412.46 |
1039996800000 | 2396.41 |
1040083200000 | 2386.54 |
1040169600000 | 2380.08 |
1040256000000 | 2355.06 |
1040342400000 | 2355.06 |
1040601600000 | 2365.19 |
1040688000000 | 2365.19 |
1040774400000 | 2365.19 |
1040860800000 | 2365.19 |
1040947200000 | 2333.9899 |
1041206400000 | 2333.9899 |
1041292800000 | 2333.9899 |
1041379200000 | 2333.9899 |
1041465600000 | 2435.82 |
1041552000000 | 2445.35 |
1041811200000 | 2452.82 |
1041897600000 | 2441.7399 |
1041984000000 | 2396.1 |
1042070400000 | 2407.4 |
1042156800000 | 2432.62 |
1042416000000 | 2446.89 |
1042502400000 | 2448.38 |
1042588800000 | 2440.6 |
1042675200000 | 2447.16 |
1042761600000 | 2414.12 |
1043020800000 | 2412.91 |
1043107200000 | 2403.67 |
1043193600000 | 2367.7 |
1043280000000 | 2360.53 |
1043366400000 | 2351.38 |
1043625600000 | 2316.14 |
1043712000000 | 2292.45 |
1043798400000 | 2291.05 |
1043884800000 | 2293.52 |
1043971200000 | 2293.52 |
1044230400000 | 2351.45 |
1044316800000 | 2320.75 |
1044403200000 | 2339.16 |
1044489600000 | 2316.18 |
1044576000000 | 2273.85 |
1044835200000 | 2273.05 |
1044921600000 | 2300.35 |
1045008000000 | 2263.98 |
1045094400000 | 2248.53 |
1045180800000 | 2273.79 |
1045440000000 | 2286.21 |
1045526400000 | 2284.14 |
1045612800000 | 2260.2 |
1045699200000 | 2253.81 |
1045785600000 | 2248.8 |
1046044800000 | 2238.05 |
1046131200000 | 2207.46 |
1046217600000 | 2182.4699 |
1046304000000 | 2207.84 |
1046390400000 | 2226.43 |
1046649600000 | 2235.37 |
1046736000000 | 2206.81 |
1046822400000 | 2186.48 |
1046908800000 | 2169.68 |
1046995200000 | 2160.2399 |
1047254400000 | 2105.35 |
1047340800000 | 2103.96 |
1047427200000 | 2072.56 |
1047513600000 | 2122.19 |
1047600000000 | 2152.36 |
1047859200000 | 2193.2399 |
1047945600000 | 2232.15 |
1048032000000 | 2259.81 |
1048118400000 | 2251.85 |
1048204800000 | 2251.85 |
1048464000000 | 2210.55 |
1048550400000 | 2222.67 |
1048636800000 | 2226.58 |
1048723200000 | 2217.79 |
1048809600000 | 2192.36 |
1049068800000 | 2164.2399 |
1049155200000 | 2178.15 |
1049241600000 | 2211.25 |
1049328000000 | 2235.59 |
1049414400000 | 2255.8 |
1049673600000 | 2332.73 |
1049760000000 | 2331.1 |
1049846400000 | 2332.94 |
1049932800000 | 2321.05 |
1050019200000 | 2331.38 |
1050278400000 | 2333.9699 |
1050364800000 | 2364.42 |
1050451200000 | 2377.93 |
1050537600000 | 2386.05 |
1050624000000 | 2386.05 |
1050883200000 | 2386.05 |
1050969600000 | 2405.62 |
1051056000000 | 2450.85 |
1051142400000 | 2449.87 |
1051228800000 | 2448.9699 |
1051488000000 | 2478.35 |
1051574400000 | 2488.77 |
1051660800000 | 2507.43 |
1051747200000 | 2507.43 |
1051833600000 | 2521.02 |
1052092800000 | 2539.77 |
1052179200000 | 2547.65 |
1052265600000 | 2534.01 |
1052352000000 | 2502.4 |
1052438400000 | 2539.07 |
1052697600000 | 2528.96 |
1052784000000 | 2544.16 |
1052870400000 | 2562.2399 |
1052956800000 | 2575.18 |
1053043200000 | 2584.94 |
1053302400000 | 2542.89 |
1053388800000 | 2540.58 |
1053475200000 | 2519.06 |
1053561600000 | 2553.21 |
1053648000000 | 2547.93 |
1053907200000 | 2546.48 |
1053993600000 | 2556.44 |
1054080000000 | 2581.89 |
1054166400000 | 2593.54 |
1054252800000 | 2615.52 |
1054512000000 | 2635.85 |
1054598400000 | 2626.27 |
1054684800000 | 2644.2199 |
1054771200000 | 2660.4 |
1054857600000 | 2692.13 |
1055116800000 | 2679.64 |
1055203200000 | 2673.48 |
1055289600000 | 2694.18 |
1055376000000 | 2709.7399 |
1055462400000 | 2708.16 |
1055721600000 | 2728.95 |
1055808000000 | 2733.02 |
1055894400000 | 2732.13 |
1055980800000 | 2708.52 |
1056067200000 | 2708.52 |
1056326400000 | 2673.2199 |
1056412800000 | 2678.69 |
1056499200000 | 2660.67 |
1056585600000 | 2674.53 |
1056672000000 | 2679.12 |
1056931200000 | 2701.71 |
1057017600000 | 2660.83 |
1057104000000 | 2697.87 |
1057190400000 | 2709.12 |
1057276800000 | 2713.87 |
1057536000000 | 2745.18 |
1057622400000 | 2764.21 |
1057708800000 | 2743.63 |
1057795200000 | 2731.68 |
1057881600000 | 2759.38 |
1058140800000 | 2805.11 |
1058227200000 | 2816.92 |
1058313600000 | 2829.4899 |
1058400000000 | 2810.87 |
1058486400000 | 2841.58 |
1058745600000 | 2816.96 |
1058832000000 | 2820.98 |
1058918400000 | 2803.03 |
1059004800000 | 2854.2199 |
1059091200000 | 2850.51 |
1059350400000 | 2866.54 |
1059436800000 | 2879.2 |
1059523200000 | 2905.45 |
1059609600000 | 2934.7 |
1059696000000 | 2941.5 |
1059955200000 | 2907.56 |
1060041600000 | 2901.15 |
1060128000000 | 2902.9899 |
1060214400000 | 2910.35 |
1060300800000 | 2931.23 |
1060560000000 | 2931.93 |
1060646400000 | 2931.93 |
1060732800000 | 2977.78 |
1060819200000 | 2984.92 |
1060905600000 | 3005.43 |
1061164800000 | 3030.03 |
1061251200000 | 3032.2 |
1061337600000 | 3018.79 |
1061424000000 | 3060.79 |
1061510400000 | 3089.1 |
1061769600000 | 3053.94 |
1061856000000 | 3038.56 |
1061942400000 | 3043.18 |
1062028800000 | 3075.55 |
1062115200000 | 3101.55 |
1062374400000 | 3143.09 |
1062460800000 | 3146.03 |
1062547200000 | 3184.4899 |
1062633600000 | 3178.12 |
1062720000000 | 3187.02 |
1062979200000 | 3197.11 |
1063065600000 | 3163.33 |
1063152000000 | 3115.5 |
1063238400000 | 3132.26 |
1063324800000 | 3125.36 |
1063584000000 | 3149.91 |
1063670400000 | 3152.93 |
1063756800000 | 3173.5 |
1063843200000 | 3177.41 |
1063929600000 | 3177.41 |
1064188800000 | 3119.84 |
1064275200000 | 3083.39 |
1064361600000 | 3071.11 |
1064448000000 | 3055.3 |
1064534400000 | 3041.12 |
1064793600000 | 3064.03 |
1064880000000 | 3022 |
1064966400000 | 3041.71 |
1065052800000 | 3038.38 |
1065139200000 | 3086.05 |
1065398400000 | 3096.7 |
1065484800000 | 3071.31 |
1065571200000 | 3093.7 |
1065657600000 | 3144.19 |
1065744000000 | 3137.07 |
1066003200000 | 3181.04 |
1066089600000 | 3170.54 |
1066176000000 | 3225.2399 |
1066262400000 | 3237.43 |
1066348800000 | 3228.4699 |
1066608000000 | 3253.35 |
1066694400000 | 3273.08 |
1066780800000 | 3235.92 |
1066867200000 | 3194.82 |
1066953600000 | 3193.37 |
1067212800000 | 3221.86 |
1067299200000 | 3238.21 |
1067385600000 | 3286.29 |
1067472000000 | 3313.52 |
1067558400000 | 3327.19 |
1067817600000 | 3383.45 |
1067904000000 | 3337.3 |
1067990400000 | 3305.73 |
1068076800000 | 3312.65 |
1068163200000 | 3333.69 |
1068422400000 | 3327.32 |
1068508800000 | 3299.31 |
1068595200000 | 3311.86 |
1068681600000 | 3312.09 |
1068768000000 | 3315.08 |
1069027200000 | 3266.26 |
1069113600000 | 3254.03 |
1069200000000 | 3230.07 |
1069286400000 | 3216.64 |
1069372800000 | 3229.9899 |
1069632000000 | 3269.4899 |
1069718400000 | 3314.03 |
1069804800000 | 3296.51 |
1069891200000 | 3324.96 |
1069977600000 | 3329.2399 |
1070236800000 | 3375.17 |
1070323200000 | 3368.71 |
1070409600000 | 3403.42 |
1070496000000 | 3425.67 |
1070582400000 | 3391.56 |
1070841600000 | 3365.51 |
1070928000000 | 3365.51 |
1071014400000 | 3359.19 |
1071100800000 | 3373.48 |
1071187200000 | 3396.15 |
1071446400000 | 3397.33 |
1071532800000 | 3381.27 |
1071619200000 | 3367.01 |
1071705600000 | 3380.61 |
1071792000000 | 3371.26 |
1072051200000 | 3380.74 |
1072137600000 | 3386.91 |
1072224000000 | 3386.91 |
1072310400000 | 3386.91 |
1072396800000 | 3386.91 |
1072656000000 | 3408.06 |
1072742400000 | 3410.13 |
1072828800000 | 3410.13 |
1072915200000 | 3410.13 |
1073001600000 | 3455.67 |
1073260800000 | 3469.42 |
1073347200000 | 3464.42 |
1073433600000 | 3472.48 |
1073520000000 | 3482.43 |
1073606400000 | 3498.05 |
1073865600000 | 3494.4 |
1073952000000 | 3496.96 |
1074038400000 | 3513.02 |
1074124800000 | 3524.5 |
1074211200000 | 3572.98 |
1074470400000 | 3609.16 |
1074556800000 | 3588.59 |
1074643200000 | 3586.47 |
1074729600000 | 3633.68 |
1074816000000 | 3630.4 |
1075075200000 | 3608.4 |
1075161600000 | 3618.05 |
1075248000000 | 3620.89 |
1075334400000 | 3588.96 |
1075420800000 | 3601.15 |
1075680000000 | 3633.82 |
1075766400000 | 3607.82 |
1075852800000 | 3589.7 |
1075939200000 | 3589.5 |
1076025600000 | 3619.4 |
1076284800000 | 3666.94 |
1076371200000 | 3684.93 |
1076457600000 | 3682.69 |
1076544000000 | 3696.45 |
1076630400000 | 3698.63 |
1076889600000 | 3730.91 |
1076976000000 | 3742.06 |
1077062400000 | 3715.37 |
1077148800000 | 3737.78 |
1077235200000 | 3726.29 |
1077494400000 | 3724.23 |
1077580800000 | 3672.02 |
1077667200000 | 3661.03 |
1077753600000 | 3685.16 |
1077840000000 | 3718.05 |
1078099200000 | 3767.46 |
1078185600000 | 3773.16 |
1078272000000 | 3753.29 |
1078358400000 | 3761.44 |
1078444800000 | 3789.12 |
1078704000000 | 3800.22 |
1078790400000 | 3775.83 |
1078876800000 | 3727.23 |
1078963200000 | 3628.23 |
1079049600000 | 3628.6 |
1079308800000 | 3562.86 |
1079395200000 | 3540.58 |
1079481600000 | 3596.1 |
1079568000000 | 3596.1 |
1079654400000 | 3536.11 |
1079913600000 | 3451.56 |
1080000000000 | 3472.77 |
1080086400000 | 3484.39 |
1080172800000 | 3563.37 |
1080259200000 | 3572.59 |
1080518400000 | 3618.3 |
1080604800000 | 3605.7 |
1080691200000 | 3619.65 |
1080777600000 | 3671.48 |
1080864000000 | 3712.18 |
1081123200000 | 3744.29 |
1081209600000 | 3720.66 |
1081296000000 | 3746.04 |
1081382400000 | 3755.47 |
1081468800000 | 3755.47 |
1081728000000 | 3755.47 |
1081814400000 | 3780.23 |
1081900800000 | 3737.8 |
1081987200000 | 3741.71 |
1082073600000 | 3742.83 |
1082332800000 | 3754.57 |
1082419200000 | 3804.37 |
1082505600000 | 3786.66 |
1082592000000 | 3795.34 |
1082678400000 | 3839.02 |
1082937600000 | 3869.71 |
1083024000000 | 3869.76 |
1083110400000 | 3826.03 |
1083196800000 | 3777.31 |
1083283200000 | 3783.9 |
1083542400000 | 3813.15 |
1083628800000 | 3803.12 |
1083715200000 | 3775.33 |
1083801600000 | 3685.61 |
1083888000000 | 3678.67 |
1084147200000 | 3524.7 |
1084233600000 | 3561.11 |
1084320000000 | 3522.53 |
1084406400000 | 3578.36 |
1084492800000 | 3566.96 |
1084752000000 | 3468.86 |
1084838400000 | 3520.27 |
1084924800000 | 3620.76 |
1085011200000 | 3580.61 |
1085097600000 | 3605.88 |
1085356800000 | 3613.87 |
1085443200000 | 3600.5 |
1085529600000 | 3629.81 |
1085616000000 | 3651.88 |
1085702400000 | 3665.86 |
1085961600000 | 3680.99 |
1086048000000 | 3650.41 |
1086134400000 | 3668.74 |
1086220800000 | 3685.22 |
1086307200000 | 3710.5 |
1086566400000 | 3737.03 |
1086652800000 | 3743.21 |
1086739200000 | 3728.05 |
1086825600000 | 3724.52 |
1086912000000 | 3725.23 |
1087171200000 | 3698.07 |
1087257600000 | 3704.13 |
1087344000000 | 3726.55 |
1087430400000 | 3734.85 |
1087516800000 | 3730.54 |
1087776000000 | 3745.76 |
1087862400000 | 3727.51 |
1087948800000 | 3747.38 |
1088035200000 | 3780.22 |
1088121600000 | 3777.82 |
1088380800000 | 3817.94 |
1088467200000 | 3826.5 |
1088553600000 | 3836.07 |
1088640000000 | 3826.59 |
1088726400000 | 3789.06 |
1088985600000 | 3788.2 |
1089072000000 | 3759.32 |
1089158400000 | 3750.34 |
1089244800000 | 3750.15 |
1089331200000 | 3749.39 |
1089590400000 | 3716.67 |
1089676800000 | 3712.24 |
1089763200000 | 3701.88 |
1089849600000 | 3686.88 |
1089936000000 | 3708.77 |
1090195200000 | 3694.24 |
1090281600000 | 3709.47 |
1090368000000 | 3755.48 |
1090454400000 | 3706.75 |
1090540800000 | 3694.32 |
1090800000000 | 3674.46 |
1090886400000 | 3709.77 |
1090972800000 | 3730.52 |
1091059200000 | 3747.37 |
1091145600000 | 3758.79 |
1091404800000 | 3743.59 |
1091491200000 | 3726.19 |
1091577600000 | 3663.99 |
1091664000000 | 3694.73 |
1091750400000 | 3610.91 |
1092009600000 | 3549.26 |
1092096000000 | 3589.27 |
1092182400000 | 3561.22 |
1092268800000 | 3563.34 |
1092355200000 | 3569.81 |
1092614400000 | 3594.53 |
1092700800000 | 3630 |
1092787200000 | 3640.54 |
1092873600000 | 3639.26 |
1092960000000 | 3627.81 |
1093219200000 | 3636.21 |
1093305600000 | 3649.23 |
1093392000000 | 3655.37 |
1093478400000 | 3676.08 |
1093564800000 | 3691.23 |
1093824000000 | 3690.7 |
1093910400000 | 3653.82 |
1093996800000 | 3662.18 |
1094083200000 | 3664.99 |
1094169600000 | 3686.92 |
1094428800000 | 3702.55 |
1094515200000 | 3735.93 |
1094601600000 | 3721.25 |
1094688000000 | 3709.63 |
1094774400000 | 3727.95 |
1095033600000 | 3770.65 |
1095120000000 | 3752.73 |
1095206400000 | 3754.99 |
1095292800000 | 3772.5 |
1095379200000 | 3790.73 |
1095638400000 | 3776.13 |
1095724800000 | 3791.4 |
1095811200000 | 3789.31 |
1095897600000 | 3745.66 |
1095984000000 | 3754.57 |
1096243200000 | 3725.7 |
1096329600000 | 3734.68 |
1096416000000 | 3762.11 |
1096502400000 | 3755.68 |
1096588800000 | 3794.26 |
1096848000000 | 3850.14 |
1096934400000 | 3861.92 |
1097020800000 | 3850.22 |
1097107200000 | 3835.3 |
1097193600000 | 3832.02 |
1097452800000 | 3843.42 |
1097539200000 | 3809.81 |
1097625600000 | 3809.14 |
1097712000000 | 3792.17 |
1097798400000 | 3782.81 |
1098057600000 | 3765.75 |
1098144000000 | 3788.09 |
1098230400000 | 3773.79 |
1098316800000 | 3788.59 |
1098403200000 | 3790.17 |
1098662400000 | 3725.18 |
1098748800000 | 3732.36 |
1098835200000 | 3778.91 |
1098921600000 | 3793.52 |
1099008000000 | 3782.66 |
1099267200000 | 3808.62 |
1099353600000 | 3828.89 |
1099440000000 | 3829.52 |
1099526400000 | 3837.95 |
1099612800000 | 3858.93 |
1099872000000 | 3865.91 |
1099958400000 | 3863.16 |
1100044800000 | 3895.73 |
1100131200000 | 3918.89 |
1100217600000 | 3894.49 |
1100476800000 | 3899.58 |
1100563200000 | 3886.51 |
1100649600000 | 3912.79 |
1100736000000 | 3925.74 |
1100822400000 | 3935.3 |
1101081600000 | 3897.74 |
1101168000000 | 3909.98 |
1101254400000 | 3923.86 |
1101340800000 | 3930.42 |
1101427200000 | 3923.47 |
1101686400000 | 3942.87 |
1101772800000 | 3948.81 |
1101859200000 | 3971.07 |
1101945600000 | 3999.69 |
1102032000000 | 4017.18 |
1102291200000 | 3999.01 |
1102377600000 | 4012.38 |
1102464000000 | 3993.96 |
1102550400000 | 3963.75 |
1102636800000 | 3970.53 |
1102896000000 | 3974.16 |
1102982400000 | 3969.09 |
1103068800000 | 3981.18 |
1103155200000 | 3979.76 |
1103241600000 | 3987.34 |
1103500800000 | 4006.01 |
1103587200000 | 4017.93 |
1103673600000 | 4017.73 |
1103760000000 | 4020.58 |
1103846400000 | 4020.58 |
1104105600000 | 4017.69 |
1104192000000 | 4019.01 |
1104278400000 | 4002.52 |
1104364800000 | 4026.35 |
1104451200000 | 4026.35 |
1104710400000 | 4061.96 |
1104796800000 | 4071.22 |
1104883200000 | 4051.87 |
1104969600000 | 4072 |
1105056000000 | 4103.54 |
1105315200000 | 4112.4 |
1105401600000 | 4085.4 |
1105488000000 | 4053.94 |
1105574400000 | 4080.02 |
1105660800000 | 4115.22 |
1105920000000 | 4150.55 |
1106006400000 | 4157.14 |
1106092800000 | 4150.43 |
1106179200000 | 4127.79 |
1106265600000 | 4141.54 |
1106524800000 | 4144.4 |
1106611200000 | 4180.24 |
1106697600000 | 4183.68 |
1106784000000 | 4171.39 |
1106870400000 | 4173.25 |
1107129600000 | 4221.07 |
1107216000000 | 4236.63 |
1107302400000 | 4279.47 |
1107388800000 | 4271.17 |
1107475200000 | 4306.45 |
1107734400000 | 4313.26 |
1107820800000 | 4313.53 |
1107907200000 | 4304.36 |
1107993600000 | 4268.28 |
1108080000000 | 4304.59 |
1108339200000 | 4292.53 |
1108425600000 | 4292.42 |
1108512000000 | 4292.04 |
1108598400000 | 4319.82 |
1108684800000 | 4337.52 |
1108944000000 | 4334.83 |
1109030400000 | 4294.78 |
1109116800000 | 4256.6 |
1109203200000 | 4276.59 |
1109289600000 | 4305.1 |
1109548800000 | 4322 |
1109635200000 | 4325.74 |
1109721600000 | 4333.81 |
1109808000000 | 4325.34 |
1109894400000 | 4330.57 |
1110153600000 | 4324.34 |
1110240000000 | 4313.21 |
1110326400000 | 4292.91 |
1110412800000 | 4272.13 |
1110499200000 | 4273.65 |
1110758400000 | 4261.04 |
1110844800000 | 4275.05 |
1110931200000 | 4242.91 |
1111017600000 | 4224.92 |
1111104000000 | 4234.2299 |
1111363200000 | 4221.01 |
1111449600000 | 4225.9799 |
1111536000000 | 4208.85 |
1111622400000 | 4225.74 |
1111708800000 | 4225.74 |
1111968000000 | 4225.74 |
1112054400000 | 4218.02 |
1112140800000 | 4235.67 |
1112227200000 | 4259.76 |
1112313600000 | 4309.9399 |
1112572800000 | 4272.86 |
1112659200000 | 4292.59 |
1112745600000 | 4326.75 |
1112832000000 | 4337.6899 |
1112918400000 | 4375.18 |
1113177600000 | 4367.8 |
1113264000000 | 4348.92 |
1113350400000 | 4372.55 |
1113436800000 | 4367.61 |
1113523200000 | 4283.37 |
1113782400000 | 4189.68 |
1113868800000 | 4223.56 |
1113955200000 | 4247.86 |
1114041600000 | 4231.92 |
1114128000000 | 4241.1 |
1114387200000 | 4244.76 |
1114473600000 | 4202.54 |
1114560000000 | 4136.01 |
1114646400000 | 4110.47 |
1114732800000 | 4101.59 |
1114992000000 | 4145.36 |
1115078400000 | 4152.47 |
1115164800000 | 4161.36 |
1115251200000 | 4180.61 |
1115337600000 | 4193.34 |
1115596800000 | 4221.07 |
1115683200000 | 4229.78 |
1115769600000 | 4238.27 |
1115856000000 | 4247.45 |
1115942400000 | 4239.32 |
1116201600000 | 4221.66 |
1116288000000 | 4214.7 |
1116374400000 | 4273.2 |
1116460800000 | 4307.9 |
1116547200000 | 4314.4399 |
1116806400000 | 4332.66 |
1116892800000 | 4331.72 |
1116979200000 | 4328.84 |
1117065600000 | 4363.34 |
1117152000000 | 4379.21 |
1117411200000 | 4410.79 |
1117497600000 | 4411.52 |
1117584000000 | 4423.41 |
1117670400000 | 4411.32 |
1117756800000 | 4420.62 |
1118016000000 | 4405.84 |
1118102400000 | 4429.32 |
1118188800000 | 4433.22 |
1118275200000 | 4453.82 |
1118361600000 | 4505.6 |
1118620800000 | 4572.12 |
1118707200000 | 4572.12 |
1118793600000 | 4554.04 |
1118880000000 | 4598.18 |
1118966400000 | 4626.47 |
1119225600000 | 4612.11 |
1119312000000 | 4625.22 |
1119398400000 | 4625.41 |
1119484800000 | 4647.31 |
1119571200000 | 4638.34 |
1119830400000 | 4584.51 |
1119916800000 | 4625.82 |
1120003200000 | 4654.93 |
1120089600000 | 4651.1899 |
1120176000000 | 4674.58 |
1120435200000 | 4697.21 |
1120521600000 | 4682.84 |
1120608000000 | 4715.16 |
1120694400000 | 4675 |
1120780800000 | 4742.6899 |
1121040000000 | 4782.18 |
1121126400000 | 4770.77 |
1121212800000 | 4785.71 |
1121299200000 | 4789.78 |
1121385600000 | 4809.36 |
1121644800000 | 4800.08 |
1121731200000 | 4834.46 |
1121817600000 | 4846.38 |
1121904000000 | 4852.46 |
1121990400000 | 4854.42 |
1122249600000 | 4851.46 |
1122336000000 | 4868.06 |
1122422400000 | 4892.86 |
1122508800000 | 4928.32 |
1122595200000 | 4928.32 |
1122854400000 | 4924.06 |
1122940800000 | 4934.56 |
1123027200000 | 4951.18 |
1123113600000 | 4965.65 |
1123200000000 | 4937.2 |
1123459200000 | 4963.03 |
1123545600000 | 4993.67 |
1123632000000 | 5044.6 |
1123718400000 | 5002.65 |
1123804800000 | 4984.27 |
1124064000000 | 4976.1899 |
1124150400000 | 4983.28 |
1124236800000 | 4944.96 |
1124323200000 | 4919.84 |
1124409600000 | 4955.36 |
1124668800000 | 5002.75 |
1124755200000 | 4966.39 |
1124841600000 | 4964.13 |
1124928000000 | 4931.37 |
1125014400000 | 4942.29 |
1125273600000 | 4920.11 |
1125360000000 | 4923.36 |
1125446400000 | 4964.96 |
1125532800000 | 5009.6899 |
1125619200000 | 4999.96 |
1125878400000 | 5026.78 |
1125964800000 | 5070.4399 |
1126051200000 | 5091.21 |
1126137600000 | 5090.85 |
1126224000000 | 5116.92 |
1126483200000 | 5117.88 |
1126569600000 | 5069.16 |
1126656000000 | 5066.3 |
1126742400000 | 5068.86 |
1126828800000 | 5094.59 |
1127088000000 | 5095.96 |
1127174400000 | 5130.05 |
1127260800000 | 5072.1899 |
1127347200000 | 5049.91 |
1127433600000 | 5083.27 |
1127692800000 | 5166.36 |
1127779200000 | 5142.4799 |
1127865600000 | 5193.72 |
1127952000000 | 5193.2299 |
1128038400000 | 5220.54 |
1128297600000 | 5232.66 |
1128384000000 | 5264.51 |
1128470400000 | 5208.18 |
1128556800000 | 5120.79 |
1128643200000 | 5121.65 |
1128902400000 | 5137.14 |
1128988800000 | 5162.18 |
1129075200000 | 5098.03 |
1129161600000 | 4984.33 |
1129248000000 | 4988.21 |
1129507200000 | 5005.11 |
1129593600000 | 5000.45 |
1129680000000 | 4866.53 |
1129766400000 | 4880.99 |
1129852800000 | 4832.72 |
1130112000000 | 4920.81 |
1130198400000 | 4908.34 |
1130284800000 | 4934.47 |
1130371200000 | 4859.7 |
1130457600000 | 4845.1899 |
1130716800000 | 4984.61 |
1130803200000 | 4998.39 |
1130889600000 | 5017.92 |
1130976000000 | 5096.15 |
1131062400000 | 5084.6 |
1131321600000 | 5108.18 |
1131408000000 | 5113.2299 |
1131494400000 | 5086.15 |
1131580800000 | 5097.35 |
1131667200000 | 5137.7299 |
1131926400000 | 5155.36 |
1132012800000 | 5141.71 |
1132099200000 | 5125.79 |
1132185600000 | 5156.26 |
1132272000000 | 5182.74 |
1132531200000 | 5192.07 |
1132617600000 | 5194.65 |
1132704000000 | 5206.67 |
1132790400000 | 5206.55 |
1132876800000 | 5221.54 |
1133136000000 | 5187.24 |
1133222400000 | 5198.15 |
1133308800000 | 5207.63 |
1133395200000 | 5243.28 |
1133481600000 | 5282.03 |
1133740800000 | 5292.65 |
1133827200000 | 5273.4399 |
1133913600000 | 5264.4 |
1134000000000 | 5253.65 |
1134086400000 | 5265.62 |
1134345600000 | 5273.57 |
1134432000000 | 5264.68 |
1134518400000 | 5268.83 |
1134604800000 | 5272.61 |
1134691200000 | 5296.75 |
1134950400000 | 5328.92 |
1135036800000 | 5354.28 |
1135123200000 | 5341.6899 |
1135209600000 | 5347.83 |
1135296000000 | 5371.6899 |
1135555200000 | 5371.6899 |
1135641600000 | 5389.71 |
1135728000000 | 5367.99 |
1135814400000 | 5384.7299 |
1135900800000 | 5371.95 |
1136160000000 | 5424.28 |
1136246400000 | 5486.41 |
1136332800000 | 5532.06 |
1136419200000 | 5507.56 |
1136505600000 | 5540.75 |
1136764800000 | 5546.34 |
1136851200000 | 5526.17 |
1136937600000 | 5593.59 |
1137024000000 | 5632.91 |
1137110400000 | 5631.01 |
1137369600000 | 5656.4799 |
1137456000000 | 5639.78 |
1137542400000 | 5581.27 |
1137628800000 | 5676.21 |
1137715200000 | 5634.12 |
1137974400000 | 5598.42 |
1138060800000 | 5622.45 |
1138147200000 | 5735.18 |
1138233600000 | 5814.65 |
1138320000000 | 5908.56 |
1138579200000 | 5913.95 |
1138665600000 | 5880.78 |
1138752000000 | 5998.63 |
1138838400000 | 5928.77 |
1138924800000 | 5947.43 |
1139184000000 | 5959.18 |
1139270400000 | 5944.18 |
1139356800000 | 5922.31 |
1139443200000 | 5978.45 |
1139529600000 | 5980.86 |
1139788800000 | 5990.96 |
1139875200000 | 5960.15 |
1139961600000 | 5974.35 |
1140048000000 | 5998.92 |
1140134400000 | 6046.5 |
1140393600000 | 6057.88 |
1140480000000 | 6058.85 |
1140566400000 | 6089.64 |
1140652800000 | 6103.09 |
1140739200000 | 6151.87 |
1140998400000 | 6205.76 |
1141084800000 | 6137.52 |
1141171200000 | 6173.2 |
1141257600000 | 6130.88 |
1141344000000 | 6134.89 |
1141603200000 | 6168.17 |
1141689600000 | 6123.4399 |
1141776000000 | 6021.18 |
1141862400000 | 6086.54 |
1141948800000 | 6132.43 |
1142208000000 | 6201.57 |
1142294400000 | 6194.87 |
1142380800000 | 6241.53 |
1142467200000 | 6265.04 |
1142553600000 | 6318.66 |
1142812800000 | 6344.64 |
1142899200000 | 6366.4799 |
1142985600000 | 6356.38 |
1143072000000 | 6367.33 |
1143158400000 | 6388.29 |
1143417600000 | 6354.77 |
1143504000000 | 6315.59 |
1143590400000 | 6312.47 |
1143676800000 | 6362.79 |
1143763200000 | 6362.14 |
1144022400000 | 6383.72 |
1144108800000 | 6382.2299 |
1144195200000 | 6392.26 |
1144281600000 | 6403.54 |
1144368000000 | 6360.64 |
1144627200000 | 6361.89 |
1144713600000 | 6322.33 |
1144800000000 | 6257.29 |
1144886400000 | 6289.9399 |
1144972800000 | 6289.9399 |
1145232000000 | 6289.9399 |
1145318400000 | 6279.08 |
1145404800000 | 6362.75 |
1145491200000 | 6421.9399 |
1145577600000 | 6471.61 |
1145836800000 | 6437.1 |
1145923200000 | 6459.57 |
1146009600000 | 6472.49 |
1146096000000 | 6440.64 |
1146182400000 | 6417.63 |
1146441600000 | 6417.63 |
1146528000000 | 6489.61 |
1146614400000 | 6467.43 |
1146700800000 | 6493.84 |
1146787200000 | 6591.13 |
1147046400000 | 6675.91 |
1147132800000 | 6701.66 |
1147219200000 | 6647.11 |
1147305600000 | 6610.81 |
1147392000000 | 6447.86 |
1147651200000 | 6265.38 |
1147737600000 | 6203.6899 |
1147824000000 | 6059.35 |
1147910400000 | 5941.7 |
1147996800000 | 5953.25 |
1148256000000 | 5619.29 |
1148342400000 | 5803.37 |
1148428800000 | 5705.18 |
1148515200000 | 5819.2299 |
1148601600000 | 6018.24 |
1148860800000 | 6031.67 |
1148947200000 | 5862.8 |
1149033600000 | 5913.7 |
1149120000000 | 5935.3 |
1149206400000 | 6002.71 |
1149465600000 | 5927.93 |
1149552000000 | 5713.7299 |
1149638400000 | 5712.66 |
1149724800000 | 5498.25 |
1149811200000 | 5589.68 |
1150070400000 | 5481.56 |
1150156800000 | 5289.68 |
1150243200000 | 5193.58 |
1150329600000 | 5428.34 |
1150416000000 | 5370.1899 |
1150675200000 | 5432.62 |
1150761600000 | 5497.6 |
1150848000000 | 5494.88 |
1150934400000 | 5551.35 |
1151020800000 | 5560.01 |
1151280000000 | 5585.12 |
1151366400000 | 5535.88 |
1151452800000 | 5478.14 |
1151539200000 | 5603.89 |
1151625600000 | 5721.15 |
1151884800000 | 5782.49 |
1151971200000 | 5795.89 |
1152057600000 | 5668.25 |
1152144000000 | 5735.8 |
1152230400000 | 5697.14 |
1152489600000 | 5712.55 |
1152576000000 | 5652.8 |
1152662400000 | 5667.25 |
1152748800000 | 5560.4399 |
1152835200000 | 5434.58 |
1153094400000 | 5367.18 |
1153180800000 | 5367.04 |
1153267200000 | 5537.28 |
1153353600000 | 5566.85 |
1153440000000 | 5460.89 |
1153699200000 | 5561.89 |
1153785600000 | 5589.49 |
1153872000000 | 5593.3 |
1153958400000 | 5670.2 |
1154044800000 | 5683.27 |
1154304000000 | 5697.91 |
1154390400000 | 5690.34 |
1154476800000 | 5753.67 |
1154563200000 | 5704.25 |
1154649600000 | 5774.45 |
1154908800000 | 5710.05 |
1154995200000 | 5745.05 |
1155081600000 | 5733.68 |
1155168000000 | 5673.57 |
1155254400000 | 5678.91 |
1155513600000 | 5714.93 |
1155600000000 | 5771.84 |
1155686400000 | 5858.8 |
1155772800000 | 5884.15 |
1155859200000 | 5882.17 |
1156118400000 | 5844.4 |
1156204800000 | 5842.34 |
1156291200000 | 5809.54 |
1156377600000 | 5810.06 |
1156464000000 | 5817.49 |
1156723200000 | 5841.38 |
1156809600000 | 5861.34 |
1156896000000 | 5909.43 |
1156982400000 | 5901.75 |
1157068800000 | 5931.75 |
1157328000000 | 5975.8 |
1157414400000 | 5948.9799 |
1157500800000 | 5923.4 |
1157587200000 | 5836.9799 |
1157673600000 | 5876.54 |
1157932800000 | 5847.14 |
1158019200000 | 5918.39 |
1158105600000 | 5960.09 |
1158192000000 | 5977.53 |
1158278400000 | 5987.93 |
1158537600000 | 5992.41 |
1158624000000 | 5935.35 |
1158710400000 | 5995.17 |
1158796800000 | 6018.16 |
1158883200000 | 5963.66 |
1159142400000 | 5995.31 |
1159228800000 | 6075.24 |
1159315200000 | 6104.66 |
1159401600000 | 6149.32 |
1159488000000 | 6180.2 |
1159747200000 | 6182.1899 |
1159833600000 | 6146.31 |
1159920000000 | 6173.08 |
1160006400000 | 6208.43 |
1160092800000 | 6178.74 |
1160352000000 | 6183.8 |
1160438400000 | 6238.68 |
1160524800000 | 6242.86 |
1160611200000 | 6289.58 |
1160697600000 | 6264.32 |
1160956800000 | 6268.97 |
1161043200000 | 6163.06 |
1161129600000 | 6229.39 |
1161216000000 | 6235.83 |
1161302400000 | 6254.97 |
1161561600000 | 6282.62 |
1161648000000 | 6300.7299 |
1161734400000 | 6327.01 |
1161820800000 | 6327.01 |
1161907200000 | 6286.25 |
1162166400000 | 6223.87 |
1162252800000 | 6223.87 |
1162339200000 | 6288.2 |
1162425600000 | 6272.38 |
1162512000000 | 6288.4 |
1162771200000 | 6288.4 |
1162857600000 | 6374.4399 |
1162944000000 | 6385.7 |
1163030400000 | 6385.7 |
1163116800000 | 6393.32 |
1163376000000 | 6432.59 |
1163462400000 | 6419.4 |
1163548800000 | 6419.4 |
1163635200000 | 6466.91 |
1163721600000 | 6422.52 |
1163980800000 | 6395.18 |
1164067200000 | 6442.42 |
1164153600000 | 6500.18 |
1164240000000 | 6475.38 |
1164326400000 | 6429.28 |
1164585600000 | 6314.08 |
1164672000000 | 6314.08 |
1164758400000 | 6314.08 |
1164844800000 | 6314.08 |
1164931200000 | 6314.08 |
1165190400000 | 6314.08 |
1165276800000 | 6404.8 |
1165363200000 | 6449.21 |
1165449600000 | 6498.89 |
1165536000000 | 6514.58 |
1165795200000 | 6561.4799 |
1165881600000 | 6572.54 |
1165968000000 | 6626.34 |
1166054400000 | 6659.57 |
1166140800000 | 6710.39 |
1166400000000 | 6733.09 |
1166486400000 | 6657.31 |
1166572800000 | 6711.52 |
1166659200000 | 6727.4 |
1166745600000 | 6701.8 |
1167004800000 | 6701.8 |
1167091200000 | 6701.8 |
1167177600000 | 6765.85 |
1167264000000 | 6780.62 |
1167350400000 | 6800.69 |
1167609600000 | 6800.69 |
1167696000000 | 6889.55 |
1167782400000 | 6889.55 |
1167868800000 | 6859.95 |
1167955200000 | 6799.56 |
1168214400000 | 6789.42 |
1168300800000 | 6824.98 |
1168387200000 | 6752.14 |
1168473600000 | 6863.34 |
1168560000000 | 6886.62 |
1168819200000 | 6938.33 |
1168905600000 | 6918.3 |
1168992000000 | 6904.73 |
1169078400000 | 6904.97 |
1169164800000 | 6980.09 |
1169424000000 | 6966.06 |
1169510400000 | 6950.85 |
1169596800000 | 7034.75 |
1169683200000 | 7026.27 |
1169769600000 | 6971.98 |
1170028800000 | 7019.42 |
1170115200000 | 7054.51 |
1170201600000 | 7071.67 |
1170288000000 | 7156.83 |
1170374400000 | 7167.61 |
1170633600000 | 7138.96 |
1170720000000 | 7173.7 |
1170806400000 | 7209.47 |
1170892800000 | 7196.28 |
1170979200000 | 7225.56 |
1171238400000 | 7185.8 |
1171324800000 | 7245.83 |
1171411200000 | 7339.53 |
1171497600000 | 7351.98 |
1171584000000 | 7320.24 |
1171843200000 | 7382.78 |
1171929600000 | 7371.62 |
1172016000000 | 7344.54 |
1172102400000 | 7351.61 |
1172188800000 | 7396.63 |
1172448000000 | 7422.05 |
1172534400000 | 7071.09 |
1172620800000 | 7006.28 |
1172707200000 | 6911.78 |
1172793600000 | 6889.52 |
1173052800000 | 6776.83 |
1173139200000 | 6776.83 |
1173225600000 | 6943.82 |
1173312000000 | 7067.96 |
1173398400000 | 7027.17 |
1173657600000 | 7030.61 |
1173744000000 | 6979.22 |
1173830400000 | 6772.7 |
1173916800000 | 6919.07 |
1174003200000 | 6972.13 |
1174262400000 | 7091.23 |
1174348800000 | 7158.54 |
1174435200000 | 7160.02 |
1174521600000 | 7271.02 |
1174608000000 | 7299.21 |
1174867200000 | 7252 |
1174953600000 | 7252.12 |
1175040000000 | 7196.37 |
1175126400000 | 7338.19 |
1175212800000 | 7364.51 |
1175472000000 | 7396.94 |
1175558400000 | 7499.43 |
1175644800000 | 7535.22 |
1175731200000 | 7560.13 |
1176163200000 | 7672.04 |
1176249600000 | 7638.82 |
1176336000000 | 7595.92 |
1176422400000 | 7647.21 |
1176681600000 | 7738.43 |
1176768000000 | 7716.94 |
1176854400000 | 7649.04 |
1176940800000 | 7607.76 |
1177027200000 | 7690.89 |
1177286400000 | 7712.18 |
1177372800000 | 7628.77 |
1177459200000 | 7698.65 |
1177545600000 | 7741.21 |
1177632000000 | 7711.01 |
1177891200000 | 7727.36 |
1178064000000 | 7767.97 |
1178150400000 | 7700.13 |
1178236800000 | 7768.13 |
1178496000000 | 7796.48 |
1178582400000 | 7692.44 |
1178668800000 | 7726.93 |
1178755200000 | 7686.41 |
1178841600000 | 7724.82 |
1179100800000 | 7731.04 |
1179187200000 | 7745.52 |
1179273600000 | 7751.79 |
1179360000000 | 7791.36 |
1179446400000 | 7859.16 |
1179705600000 | 7840.07 |
1179792000000 | 7864.7 |
1179878400000 | 7881.02 |
1179964800000 | 7808.92 |
1180051200000 | 7806.76 |
1180396800000 | 7842.94 |
1180483200000 | 7776.06 |
1180569600000 | 7904.57 |
1180656000000 | 7991.09 |
1180915200000 | 7976.13 |
1181001600000 | 7973.8 |
1181088000000 | 7757.26 |
1181174400000 | 7621.52 |
1181260800000 | 7614.91 |
1181520000000 | 7783.72 |
1181606400000 | 7664.11 |
1181692800000 | 7664.11 |
1181779200000 | 7664.11 |
1181865600000 | 7922.15 |
1182124800000 | 7922.15 |
1182211200000 | 7935.43 |
1182297600000 | 7966.87 |
1182384000000 | 7827.24 |
1182470400000 | 7851.56 |
1182729600000 | 7812.26 |
1182816000000 | 7747.57 |
1182902400000 | 7676.69 |
1182988800000 | 7822.92 |
1183075200000 | 7866.69 |
1183334400000 | 7880.41 |
1183420800000 | 7966.4 |
1183507200000 | 8025.34 |
1183593600000 | 8025.34 |
1183680000000 | 8067.69 |
1183939200000 | 8118.16 |
1184025600000 | 8030.43 |
1184112000000 | 7964.87 |
1184198400000 | 8104.69 |
1184284800000 | 8102.75 |
1184544000000 | 8109.03 |
1184630400000 | 8045.5 |
1184716800000 | 7924.99 |
1184803200000 | 8000.01 |
1184889600000 | 7922.49 |
1185148800000 | 7948.86 |
1185235200000 | 7811.22 |
1185321600000 | 7730.9 |
1185408000000 | 7509.17 |
1185494400000 | 7509.17 |
1185753600000 | 7497.69 |
1185840000000 | 7657.33 |
1185926400000 | 7541.52 |
1186012800000 | 7567.77 |
1186099200000 | 7458.15 |
1186358400000 | 7376.12 |
1186444800000 | 7356.56 |
1186531200000 | 7460.98 |
1186617600000 | 7268.99 |
1186704000000 | 7268.99 |
1186963200000 | 7257.17 |
1187049600000 | 7198.55 |
1187136000000 | 7090.12 |
1187222400000 | 7090.12 |
1187308800000 | 6777.61 |
1187568000000 | 6873.34 |
1187654400000 | 6942.66 |
1187740800000 | 6942.66 |
1187827200000 | 7184.87 |
1187913600000 | 7173.25 |
1188172800000 | 7183.5 |
1188259200000 | 7052.53 |
1188345600000 | 7089.92 |
1188432000000 | 7216.57 |
1188518400000 | 7328.82 |
1188777600000 | 7380.51 |
1188864000000 | 7455.17 |
1188950400000 | 7295.65 |
1189036800000 | 7295.65 |
1189123200000 | 7140.24 |
1189382400000 | 7140.24 |
1189468800000 | 7146 |
1189555200000 | 7177.52 |
1189641600000 | 7172.3 |
1189728000000 | 7118.36 |
1189987200000 | 7005.53 |
1190073600000 | 7134.99 |
1190160000000 | 7370.17 |
1190246400000 | 7312.14 |
1190332800000 | 7407.5 |
1190592000000 | 7416.33 |
1190678400000 | 7416.33 |
1190764800000 | 7339.63 |
1190851200000 | 7409.37 |
1190937600000 | 7364.18 |
1191196800000 | 7360.12 |
1191283200000 | 7360.12 |
1191369600000 | 7531.96 |
1191456000000 | 7531.96 |
1191542400000 | 7575.55 |
1191801600000 | 7579.15 |
1191888000000 | 7575.64 |
1191974400000 | 7593.46 |
1192060800000 | 7664.71 |
1192147200000 | 7664.71 |
1192406400000 | 7623.31 |
1192492800000 | 7506.86 |
1192579200000 | 7599.09 |
1192665600000 | 7502.66 |
1192752000000 | 7502.66 |
1193011200000 | 7336.91 |
1193097600000 | 7336.91 |
1193184000000 | 7427.64 |
1193270400000 | 7540.19 |
1193356800000 | 7545.6 |
1193616000000 | 7545.6 |
1193702400000 | 7466.4 |
1193788800000 | 7581.71 |
1193875200000 | 7466.16 |
1193961600000 | 7424.59 |
1194220800000 | 7310.59 |
1194307200000 | 7382.57 |
1194393600000 | 7304.29 |
1194480000000 | 7269.19 |
1194566400000 | 7269.19 |
1194825600000 | 7118.63 |
1194912000000 | 7045.29 |
1194998400000 | 7134.5 |
1195084800000 | 6965.84 |
1195171200000 | 6890.95 |
1195430400000 | 6609.54 |
1195516800000 | 6713.84 |
1195603200000 | 6442.13 |
1195689600000 | 6473.82 |
1195776000000 | 6616.53 |
1196035200000 | 6575.6899 |
1196121600000 | 6622.67 |
1196208000000 | 6622.67 |
1196294400000 | 6922.59 |
1196380800000 | 6922.59 |
1196640000000 | 6991.11 |
1196726400000 | 6898.32 |
1196812800000 | 7039.15 |
1196899200000 | 6999.12 |
1196985600000 | 7094.06 |
1197244800000 | 7160.51 |
1197331200000 | 7152.16 |
1197417600000 | 7158.38 |
1197504000000 | 6954.68 |
1197590400000 | 6954.68 |
1197849600000 | 6954.68 |
1197936000000 | 6856.33 |
1198022400000 | 6817.61 |
1198108800000 | 6856.33 |
1198195200000 | 6940.29 |
1198713600000 | 6972.74 |
1198800000000 | 7028.27 |
1199232000000 | 6916.86 |
1199318400000 | 6813.53 |
1199404800000 | 6639.84 |
1199664000000 | 6460.92 |
1199750400000 | 6518.2 |
1199836800000 | 6335.68 |
1199923200000 | 6335.68 |
1200009600000 | 6233 |
1200268800000 | 6358.43 |
1200355200000 | 6168.3 |
1200441600000 | 6077.7299 |
1200528000000 | 6024.01 |
1200614400000 | 6024.01 |
1200873600000 | 5657.39 |
1200960000000 | 5877.06 |
1201046400000 | 5745.33 |
1201132800000 | 5745.33 |
1201219200000 | 6159.28 |
1201478400000 | 6159.28 |
1201564800000 | 6251.97 |
1201651200000 | 6201.75 |
1201737600000 | 6207.2 |
1201824000000 | 6409.65 |
1202083200000 | 6480.82 |
1202169600000 | 6183.49 |
1202256000000 | 6256.05 |
1202342400000 | 6117.27 |
1202428800000 | 6155.62 |
1202688000000 | 6094.3 |
1202774400000 | 6381.22 |
1202860800000 | 6444.06 |
1202947200000 | 6444.06 |
1203033600000 | 6368.55 |
1203292800000 | 6475.58 |
1203379200000 | 6475.58 |
1203465600000 | 6481.32 |
1203552000000 | 6564.89 |
1203638400000 | 6535.21 |
1203897600000 | 6645.83 |
1203984000000 | 6759.15 |
1204070400000 | 6714.07 |
1204156800000 | 6565.79 |
1204243200000 | 6474.1 |
1204502400000 | 6428.33 |
1204588800000 | 6301.1899 |
1204675200000 | 6444.1 |
1204761600000 | 6391.62 |
1204848000000 | 6272.2 |
1205107200000 | 6068.52 |
1205193600000 | 6181.51 |
1205280000000 | 6266.5 |
1205366400000 | 6150.52 |
1205452800000 | 6162.17 |
1205712000000 | 5827.33 |
1205798400000 | 6008.72 |
1205884800000 | 5907.84 |
1205971200000 | 5848.92 |
1206403200000 | 6105.07 |
1206489600000 | 6117.25 |
1206576000000 | 6240.64 |
1206662400000 | 6230.28 |
1206921600000 | 6249.02 |
1207008000000 | 6434.96 |
1207094400000 | 6423.08 |
1207180800000 | 6387.54 |
1207267200000 | 6448.41 |
1207526400000 | 6484.32 |
1207612800000 | 6357.05 |
1207699200000 | 6309.13 |
1207785600000 | 6303.03 |
1207872000000 | 6264.9399 |
1208131200000 | 6264.9399 |
1208217600000 | 6309.15 |
1208304000000 | 6447.15 |
1208390400000 | 6381.51 |
1208476800000 | 6529.33 |
1208736000000 | 6502.89 |
1208822400000 | 6485.52 |
1208908800000 | 6564.47 |
1208995200000 | 6525.9799 |
1209081600000 | 6589.97 |
1209340800000 | 6667.39 |
1209427200000 | 6548.7 |
1209513600000 | 6644.15 |
1209686400000 | 6774.78 |
1209945600000 | 6775.83 |
1210032000000 | 6733.18 |
1210118400000 | 6813.37 |
1210204800000 | 6837.12 |
1210291200000 | 6741.16 |
1210550400000 | 6781.43 |
1210636800000 | 6781.43 |
1210723200000 | 6931.72 |
1210809600000 | 6965.49 |
1210896000000 | 6981.94 |
1211155200000 | 7096.9 |
1211241600000 | 6873.55 |
1211328000000 | 6836.49 |
1211414400000 | 6872.93 |
1211500800000 | 6704.89 |
1211760000000 | 6650.62 |
1211846400000 | 6619.13 |
1211932800000 | 6708.24 |
1212019200000 | 6737.05 |
1212105600000 | 6786.76 |
1212364800000 | 6716.14 |
1212451200000 | 6814.09 |
1212537600000 | 6830.6 |
1212624000000 | 6878.47 |
1212710400000 | 6778.37 |
1212969600000 | 6701.99 |
1213056000000 | 6701.99 |
1213142400000 | 6608.91 |
1213228800000 | 6658.7299 |
1213315200000 | 6690.22 |
1213574400000 | 6735 |
1213660800000 | 6816.52 |
1213747200000 | 6644.62 |
1213833600000 | 6644.91 |
1213920000000 | 6637.25 |
1214179200000 | 6539.02 |
1214265600000 | 6457.87 |
1214352000000 | 6526.02 |
1214438400000 | 6526.02 |
1214524800000 | 6334.58 |
1214784000000 | 6308.39 |
1214870400000 | 6137.38 |
1214956800000 | 6308.39 |
1215043200000 | 5933.61 |
1215129600000 | 5921.2299 |
1215388800000 | 5998.11 |
1215475200000 | 5998.11 |
1215561600000 | 6047.41 |
1215648000000 | 5996.89 |
1215734400000 | 5821.53 |
1215993600000 | 5855.76 |
1216080000000 | 5687.59 |
1216166400000 | 5742.9799 |
1216252800000 | 5911.85 |
1216339200000 | 5893.59 |
1216598400000 | 5961.22 |
1216684800000 | 5961.22 |
1216771200000 | 5975.99 |
1216857600000 | 5796.93 |
1216944000000 | 5759.86 |
1217203200000 | 5658.83 |
1217289600000 | 5658.83 |
1217376000000 | 5736.15 |
1217462400000 | 5774.2 |
1217548800000 | 5687.89 |
1217808000000 | 5687.89 |
1217894400000 | 5669.37 |
1217980800000 | 5669.37 |
1218067200000 | 5790.4 |
1218153600000 | 5883.43 |
1218412800000 | 5939.72 |
1218499200000 | 5914.63 |
1218585600000 | 5819.92 |
1218672000000 | 5831.87 |
1218758400000 | 5864.2299 |
1219017600000 | 5855.67 |
1219104000000 | 5747.37 |
1219190400000 | 5802.2299 |
1219276800000 | 5737.64 |
1219363200000 | 5865.63 |
1219622400000 | 5817.25 |
1219708800000 | 5872.1 |
1219795200000 | 5901.82 |
1219881600000 | 5901.82 |
1219968000000 | 6054.16 |
1220227200000 | 6024.65 |
1220313600000 | 6097.28 |
1220400000000 | 5964.2 |
1220486400000 | 5773.56 |
1220572800000 | 5594.77 |
1220832000000 | 5753.67 |
1220918400000 | 5624.37 |
1221004800000 | 5596.45 |
1221091200000 | 5551.6899 |
1221177600000 | 5655.4799 |
1221436800000 | 5655.4799 |
1221523200000 | 5655.4799 |
1221609600000 | 5226.88 |
1221696000000 | 5226.88 |
1221782400000 | 5451.26 |
1222041600000 | 5451.26 |
1222128000000 | 5176.61 |
1222214400000 | 5156.06 |
1222300800000 | 5191.97 |
1222387200000 | 5078.32 |
1222646400000 | 4754.97 |
1222732800000 | 4850.03 |
1222819200000 | 4794.34 |
1222905600000 | 4794.34 |
1222992000000 | 4680.14 |
1223251200000 | 4274.74 |
1223337600000 | 4176.47 |
1223424000000 | 3977.3 |
1223510400000 | 3981.97 |
1223596800000 | 3981.97 |
1223856000000 | 4156.84 |
1223942400000 | 4219.28 |
1224028800000 | 3944.31 |
1224115200000 | 3721.33 |
1224201600000 | 3778.42 |
1224460800000 | 3882.15 |
1224547200000 | 3901.54 |
1224633600000 | 3732.41 |
1224720000000 | 3670.12 |
1224806400000 | 3670.12 |
1225065600000 | 3353.75 |
1225152000000 | 3395.37 |
1225238400000 | 3395.37 |
1225324800000 | 3770.25 |
1225411200000 | 3395.37 |
1225670400000 | 3991.74 |
1225756800000 | 4247.54 |
1225843200000 | 4117.43 |
1225929600000 | 3877.39 |
1226016000000 | 3931.79 |
1226275200000 | 3931.79 |
1226361600000 | 3833.31 |
1226534400000 | 3718.96 |
1226620800000 | 3745.68 |
1226880000000 | 3662.23 |
1226966400000 | 3613.36 |
1227052800000 | 3613.36 |
1227139200000 | 3313.48 |
1227225600000 | 3301.29 |
1227484800000 | 3301.29 |
1227571200000 | 3607.95 |
1227657600000 | 3607.95 |
1227744000000 | 3757.42 |
1227830400000 | 3733.73 |
1228089600000 | 3550.39 |
1228176000000 | 3733.73 |
1228262400000 | 3605.59 |
1228348800000 | 3618.97 |
1228435200000 | 3618.97 |
1228694400000 | 3662.69 |
1228780800000 | 3705.42 |
1228867200000 | 3759.8 |
1228953600000 | 3759.8 |
1229040000000 | 3651.9 |
1229299200000 | 3670.62 |
1229385600000 | 3702.12 |
1229472000000 | 3702.97 |
1229558400000 | 3738.05 |
1229644800000 | 3689.81 |
1229904000000 | 3689.8 |
1229990400000 | 3689.8 |
1230508800000 | 3842.45 |
1230595200000 | 3903.55 |
1230854400000 | 4010.76 |
1231113600000 | 4010.76 |
1231200000000 | 4010.76 |
1231286400000 | 4027.89 |
1231372800000 | 3895.91 |
1231459200000 | 3895.91 |
1231718400000 | 3895.91 |
1231804800000 | 3728.62 |
1231891200000 | 3570.1 |
1231977600000 | 3531.78 |
1232064000000 | 3539.29 |
1232323200000 | 3570.1 |
1232409600000 | 3417.49 |
1232496000000 | 3432.66 |
1232582400000 | 3394.03 |
1232668800000 | 3313.16 |
1232928000000 | 3426.87 |
1233014400000 | 3407.4 |
1233100800000 | 3426.87 |
1233187200000 | 3522.98 |
1233273600000 | 3522.98 |
1233532800000 | 3522.98 |
1233619200000 | 3522.98 |
1233705600000 | 3627.17 |
1233792000000 | 3648.16 |
1233878400000 | 3752.39 |
1234137600000 | 3806.52 |
1234224000000 | 3663.68 |
1234310400000 | 3645.93 |
1234396800000 | 3663.68 |
1234483200000 | 3663.68 |
1234742400000 | 3636.53 |
1234828800000 | 3483.18 |
1234915200000 | 3444.29 |
1235001600000 | 3450.07 |
1235088000000 | 3302.04 |
1235347200000 | 3302.04 |
1235433600000 | 3174.95 |
1235520000000 | 3162.21 |
1235606400000 | 3250.57 |
1235692800000 | 3199.91 |
1235952000000 | 3250.57 |
1236038400000 | 3026.56 |
1236124800000 | 3161.6 |
1236211200000 | 2989.62 |
1236297600000 | 2921.09 |
1236556800000 | 2888.18 |
1236643200000 | 3049.33 |
1236729600000 | 3049.33 |
1236816000000 | 3058.52 |
1236902400000 | 3095.44 |
1237161600000 | 3156.84 |
1237248000000 | 3107.95 |
1237334400000 | 3060.37 |
1237420800000 | 3055.52 |
1237507200000 | 3054.7 |
1237766400000 | 3104.95 |
1237852800000 | 3092.56 |
1237939200000 | 3144.94 |
1238025600000 | 3142 |
1238112000000 | 3123.04 |
1238371200000 | 2993.02 |
1238457600000 | 3066.48 |
1238544000000 | 3139.52 |
1238630400000 | 3325.56 |
1238716800000 | 3375.3 |
1238976000000 | 3383.12 |
1239062400000 | 3287.36 |
1239148800000 | 3323.44 |
1239235200000 | 3469.77 |
1239667200000 | 3553.3 |
1239753600000 | 3568.29 |
1239840000000 | 3608.38 |
1239926400000 | 3723.93 |
1240185600000 | 3509.96 |
1240272000000 | 3535.28 |
1240358400000 | 3616.33 |
1240444800000 | 3638.29 |
1240531200000 | 3771.44 |
1240790400000 | 3750.97 |
1240876800000 | 3667.63 |
1240963200000 | 3762.02 |
1241049600000 | 3847.57 |
1241395200000 | 3987.1 |
1241481600000 | 4006.05 |
1241568000000 | 4084.36 |
1241654400000 | 4032.17 |
1241740800000 | 4063.65 |
1242000000000 | 3903.59 |
1242086400000 | 3847 |
1242172800000 | 3692.06 |
1242259200000 | 3756.93 |
1242345600000 | 3829.38 |
1242604800000 | 3942.76 |
1242691200000 | 4003.89 |
1242777600000 | 4094.55 |
1242864000000 | 3992.02 |
1242950400000 | 3972.59 |
1243209600000 | 3953.21 |
1243296000000 | 3929.93 |
1243382400000 | 4009.78 |
1243468800000 | 3931.55 |
1243555200000 | 3916.61 |
1243814400000 | 4067.67 |
1243900800000 | 4123.63 |
1243987200000 | 4038.87 |
1244073600000 | 4011.99 |
1244160000000 | 4026.33 |
1244419200000 | 3956.65 |
1244505600000 | 3935.84 |
1244592000000 | 3996.14 |
1244678400000 | 4041.19 |
1244764800000 | 4037.83 |
1245024000000 | 3928.92 |
1245110400000 | 3901.88 |
1245196800000 | 3794.62 |
1245283200000 | 3813.07 |
1245369600000 | 3850.48 |
1245628800000 | 3715.99 |
1245715200000 | 3716.3 |
1245801600000 | 3842.78 |
1245888000000 | 3808.61 |
1245974400000 | 3844.25 |
1246233600000 | 3917.21 |
1246320000000 | 3897.24 |
1246406400000 | 3978.41 |
1246492800000 | 3899.77 |
1246579200000 | 3859.06 |
1246838400000 | 3796.37 |
1246924800000 | 3762.9 |
1247011200000 | 3717.24 |
1247097600000 | 3756.19 |
1247184000000 | 3696.21 |
1247443200000 | 3772.23 |
1247529600000 | 3821.41 |
1247616000000 | 3945.67 |
1247702400000 | 3972.46 |
1247788800000 | 3992.68 |
1248048000000 | 4056.87 |
1248134400000 | 4119.68 |
1248220800000 | 4083.57 |
1248307200000 | 4134.61 |
1248393600000 | 4121.75 |
1248652800000 | 4123.02 |
1248739200000 | 4049.09 |
1248825600000 | 4092.67 |
1248912000000 | 4176.45 |
1248998400000 | 4194.28 |
1249257600000 | 4300.61 |
1249344000000 | 4287.99 |
1249430400000 | 4322.78 |
1249516800000 | 4337.55 |
1249603200000 | 4372.39 |
1249862400000 | 4364.55 |
1249948800000 | 4269.38 |
1250035200000 | 4313.9 |
1250121600000 | 4400.75 |
1250208000000 | 4414.8 |
1250467200000 | 4309.55 |
1250553600000 | 4351.02 |
1250640000000 | 4326.36 |
1250726400000 | 4446.99 |
1250812800000 | 4534.27 |
1251072000000 | 4611.43 |
1251158400000 | 4493.71 |
1251244800000 | 4602.85 |
1251331200000 | 4548.62 |
1251417600000 | 4631.91 |
1251676800000 | 4543.83 |
1251763200000 | 4461.41 |
1251849600000 | 4408.6 |
1251936000000 | 4494.81 |
1252022400000 | 4575.61 |
1252281600000 | 4684.88 |
1252368000000 | 4732.74 |
1252454400000 | 4770.4799 |
1252540800000 | 4829.67 |
1252627200000 | 4861.05 |
1252886400000 | 4819.13 |
1252972800000 | 4870.47 |
1253059200000 | 4957.72 |
1253145600000 | 5024.38 |
1253232000000 | 5018.1 |
1253491200000 | 4916.58 |
1253577600000 | 4986.1899 |
1253664000000 | 4974.87 |
1253750400000 | 4870.2 |
1253836800000 | 4833.1899 |
1254096000000 | 4968.57 |
1254182400000 | 4955.59 |
1254268800000 | 4973.37 |
1254355200000 | 4864.51 |
1254441600000 | 4727.1 |
1254700800000 | 4777.97 |
1254787200000 | 4933.9399 |
1254873600000 | 4962.5 |
1254960000000 | 5050.97 |
1255046400000 | 5092.08 |
1255305600000 | 5143.02 |
1255392000000 | 5058.99 |
1255478400000 | 5157.02 |
1255564800000 | 5133.88 |
1255651200000 | 5054.07 |
1255910400000 | 5128.62 |
1255996800000 | 5075.21 |
1256083200000 | 5042.2 |
1256169600000 | 4937.51 |
1256256000000 | 4966.34 |
1256515200000 | 4823 |
1256601600000 | 4733.35 |
1256688000000 | 4530.38 |
1256774400000 | 4658.24 |
1256860800000 | 4549.96 |
1257120000000 | 4573.66 |
1257206400000 | 4514.46 |
1257292800000 | 4697.9 |
1257379200000 | 4742.85 |
1257465600000 | 4788.32 |
1257724800000 | 4884.5 |
1257811200000 | 4857.06 |
1257897600000 | 4921.96 |
1257984000000 | 4932.14 |
1258070400000 | 4941.39 |
1258329600000 | 5028.3 |
1258416000000 | 4974.82 |
1258502400000 | 4989.01 |
1258588800000 | 4869.66 |
1258675200000 | 4832.32 |
1258934400000 | 4981.5 |
1259020800000 | 4950.13 |
1259107200000 | 4957.04 |
1259193600000 | 4772.79 |
1259280000000 | 4858.12 |
1259539200000 | 4797.05 |
1259625600000 | 4951.4799 |
1259712000000 | 4950.24 |
1259798400000 | 4958.03 |
1259884800000 | 5012.18 |
1260144000000 | 5024.37 |
1260230400000 | 4925.2 |
1260316800000 | 4883.79 |
1260403200000 | 4883.16 |
1260489600000 | 4933.21 |
1260748800000 | 4965.9799 |
1260835200000 | 4976.41 |
1260921600000 | 5019.37 |
1261008000000 | 5002.78 |
1261094400000 | 4995.62 |
1261353600000 | 5036.5 |
1261440000000 | 5056.81 |
1261526400000 | 5048.78 |
1261958400000 | 5055.95 |
1262044800000 | 5076.59 |
1262131200000 | 5072.16 |
1262563200000 | 5186.76 |
1262649600000 | 5233.24 |
1262736000000 | 5259.57 |
1262822400000 | 5296.5 |
1262908800000 | 5339.99 |
1263168000000 | 5351.16 |
1263254400000 | 5257.62 |
1263340800000 | 5307.95 |
1263427200000 | 5368.2299 |
1263513600000 | 5301.55 |
1263772800000 | 5337.14 |
1263859200000 | 5330.85 |
1263945600000 | 5236.52 |
1264032000000 | 5167.1 |
1264118400000 | 5093.9799 |
1264377600000 | 5100.5 |
1264464000000 | 5100.71 |
1264550400000 | 5048.33 |
1264636800000 | 4998.58 |
1264723200000 | 5065.65 |
1264982400000 | 5115.11 |
1265068800000 | 5204.42 |
1265155200000 | 5180.63 |
1265241600000 | 5033.92 |
1265328000000 | 4888.68 |
1265587200000 | 4890.66 |
1265673600000 | 4919.66 |
1265760000000 | 4962.95 |
1265846400000 | 4957.13 |
1265932800000 | 4922.28 |
1266192000000 | 4926.86 |
1266278400000 | 4985.29 |
1266364800000 | 5082.87 |
1266451200000 | 5129.09 |
1266537600000 | 5127.72 |
1266796800000 | 5109.65 |
1266883200000 | 5048.46 |
1266969600000 | 4992.31 |
1267056000000 | 4890.97 |
1267142400000 | 4989.86 |
1267401600000 | 5091.47 |
1267488000000 | 5164.45 |
1267574400000 | 5202.74 |
1267660800000 | 5222.06 |
1267747200000 | 5298.6899 |
1268006400000 | 5293.29 |
1268092800000 | 5280.93 |
1268179200000 | 5348.29 |
1268265600000 | 5332.71 |
1268352000000 | 5348.21 |
1268611200000 | 5297.63 |
1268697600000 | 5351.22 |
1268784000000 | 5408.65 |
1268870400000 | 5389.27 |
1268956800000 | 5371.9 |
1269216000000 | 5381.62 |
1269302400000 | 5420.9799 |
1269388800000 | 5441.4399 |
1269475200000 | 5511.21 |
1269561600000 | 5505.4 |
1269820800000 | 5523.01 |
1269907200000 | 5489.21 |
1269993600000 | 5491.06 |
1270080000000 | 5600.3 |
1270512000000 | 5650.7 |
1270598400000 | 5641.79 |
1270684800000 | 5566.45 |
1270771200000 | 5664.63 |
1271030400000 | 5646.75 |
1271116800000 | 5614.74 |
1271203200000 | 5702.87 |
1271289600000 | 5728.13 |
1271376000000 | 5651.52 |
1271635200000 | 5595.25 |
1271721600000 | 5715.11 |
1271808000000 | 5710.55 |
1271894400000 | 5606.03 |
1271980800000 | 5742.1899 |
1272240000000 | 5810.36 |
1272326400000 | 5609.2299 |
1272412800000 | 5525.85 |
1272499200000 | 5661.66 |
1272585600000 | 5620.38 |
1272844800000 | 5669.82 |
1272931200000 | 5478.77 |
1273017600000 | 5358.78 |
1273104000000 | 5294.02 |
1273190400000 | 5118.77 |
1273449600000 | 5476 |
1273536000000 | 5478.68 |
1273622400000 | 5658.61 |
1273708800000 | 5691.27 |
1273795200000 | 5544.38 |
1274054400000 | 5466.21 |
1274140800000 | 5566.01 |
1274227200000 | 5365.4 |
1274313600000 | 5196.64 |
1274400000000 | 5202.89 |
1274659200000 | 5185.52 |
1274745600000 | 4961.89 |
1274832000000 | 5119.81 |
1274918400000 | 5309.99 |
1275004800000 | 5316.79 |
1275264000000 | 5354.53 |
1275350400000 | 5317.1899 |
1275436800000 | 5334.28 |
1275523200000 | 5421.89 |
1275609600000 | 5297.51 |
1275868800000 | 5245.2 |
1275955200000 | 5164.67 |
1276041600000 | 5319.58 |
1276128000000 | 5468.41 |
1276214400000 | 5488.51 |
1276473600000 | 5595.12 |
1276560000000 | 5632.11 |
1276646400000 | 5606.14 |
1276732800000 | 5627.76 |
1276819200000 | 5635.28 |
1277078400000 | 5664.86 |
1277164800000 | 5630.52 |
1277251200000 | 5581.74 |
1277337600000 | 5479.7299 |
1277424000000 | 5433.2299 |
1277683200000 | 5537.67 |
1277769600000 | 5330.11 |
1277856000000 | 5329.7299 |
1277942400000 | 5198.1 |
1278028800000 | 5210.79 |
1278288000000 | 5216.93 |
1278374400000 | 5384.75 |
1278460800000 | 5393.22 |
1278547200000 | 5429.96 |
1278633600000 | 5467.17 |
1278892800000 | 5483.62 |
1278979200000 | 5592.22 |
1279065600000 | 5571.11 |
1279152000000 | 5510.41 |
1279238400000 | 5413.05 |
1279497600000 | 5394.16 |
1279584000000 | 5346.61 |
1279670400000 | 5434.6899 |
1279756800000 | 5594.87 |
1279843200000 | 5652.39 |
1280102400000 | 5729.22 |
1280188800000 | 5688.85 |
1280275200000 | 5648.57 |
1280361600000 | 5588.95 |
1280448000000 | 5563.14 |
1280707200000 | 5704.01 |
1280793600000 | 5697.25 |
1280880000000 | 5718.21 |
1280966400000 | 5753.68 |
1281052800000 | 5706.51 |
1281312000000 | 5777.6 |
1281398400000 | 5687.45 |
1281484800000 | 5531 |
1281571200000 | 5480.07 |
1281657600000 | 5497.15 |
1281916800000 | 5507.42 |
1282003200000 | 5610.7 |
1282089600000 | 5605.59 |
1282176000000 | 5548.9799 |
1282262400000 | 5445.2 |
1282521600000 | 5487.71 |
1282608000000 | 5387.62 |
1282694400000 | 5323.4 |
1282780800000 | 5372.24 |
1282867200000 | 5396.51 |
1283126400000 | 5390.47 |
1283212800000 | 5417.4799 |
1283299200000 | 5579.17 |
1283385600000 | 5626.67 |
1283472000000 | 5656.03 |
1283731200000 | 5656.36 |
1283817600000 | 5626.6899 |
1283904000000 | 5663.1899 |
1283990400000 | 5757.24 |
1284076800000 | 5769.09 |
1284336000000 | 5810.53 |
1284422400000 | 5824.54 |
1284508800000 | 5805.3 |
1284595200000 | 5778.4799 |
1284681600000 | 5798.47 |
1284940800000 | 5852.47 |
1285027200000 | 5868.66 |
1285113600000 | 5793.38 |
1285200000000 | 5753.79 |
1285286400000 | 5855.7 |
1285545600000 | 5846.9399 |
1285632000000 | 5863.61 |
1285718400000 | 5840.91 |
1285804800000 | 5829.06 |
1285891200000 | 5825.95 |
1286150400000 | 5788.28 |
1286236800000 | 5857.89 |
1286323200000 | 5884.09 |
1286409600000 | 5882.1899 |
1286496000000 | 5934.14 |
1286755200000 | 5973.84 |
1286841600000 | 5981.91 |
1286928000000 | 6088.57 |
1287014400000 | 6090.55 |
1287100800000 | 6096.56 |
1287360000000 | 6102.9799 |
1287446400000 | 6070.93 |
1287532800000 | 6121.85 |
1287619200000 | 6174.42 |
1287705600000 | 6186.66 |
1287964800000 | 6225.02 |
1288051200000 | 6198.62 |
1288137600000 | 6152.32 |
1288224000000 | 6153.45 |
1288310400000 | 6183.56 |
1288569600000 | 6216.1 |
1288656000000 | 6247.28 |
1288742400000 | 6231.63 |
1288828800000 | 6286.74 |
1288915200000 | 6282.99 |
1289174400000 | 6284.14 |
1289260800000 | 6320.4799 |
1289347200000 | 6268.75 |
1289433600000 | 6225.26 |
1289520000000 | 6215.71 |
1289779200000 | 6265.14 |
1289865600000 | 6096.81 |
1289952000000 | 6131.54 |
1290038400000 | 6246.89 |
1290124800000 | 6257.52 |
1290384000000 | 6237.9799 |
1290470400000 | 6099.1899 |
1290556800000 | 6220.21 |
1290643200000 | 6305.06 |
1290729600000 | 6288.12 |
1290988800000 | 6155.64 |
1291075200000 | 6175.27 |
1291161600000 | 6327.04 |
1291248000000 | 6487.3 |
1291334400000 | 6503.42 |
1291593600000 | 6544.71 |
1291680000000 | 6594.87 |
1291766400000 | 6574.24 |
1291852800000 | 6518.29 |
1291939200000 | 6545.38 |
1292198400000 | 6593.81 |
1292284800000 | 6581.76 |
1292371200000 | 6594.91 |
1292457600000 | 6604.1899 |
1292544000000 | 6585.31 |
1292803200000 | 6631.27 |
1292889600000 | 6696.17 |
1292976000000 | 6739.75 |
1293062400000 | 6743.75 |
1293408000000 | 6709.29 |
1293494400000 | 6700.87 |
1293580800000 | 6723.13 |
1293667200000 | 6732.39 |
1294012800000 | 6774.9 |
1294099200000 | 6765.62 |
1294185600000 | 6683.67 |
1294272000000 | 6713.3 |
1294358400000 | 6696.97 |
1294617600000 | 6583.33 |
1294704000000 | 6726.91 |
1294790400000 | 6853.45 |
1294876800000 | 6841.27 |
1294963200000 | 6847.34 |
1295222400000 | 6830.49 |
1295308800000 | 6901.37 |
1295395200000 | 6812.17 |
1295481600000 | 6697.4799 |
1295568000000 | 6708.1 |
1295827200000 | 6690.31 |
1295913600000 | 6674.64 |
1296000000000 | 6784.7 |
1296086400000 | 6824.29 |
1296172800000 | 6798.75 |
1296432000000 | 6735.66 |
1296518400000 | 6817.17 |
1296604800000 | 6802.98 |
1296691200000 | 6821.7 |
1296777600000 | 6843.41 |
1297036800000 | 6937.32 |
1297123200000 | 6997.11 |
1297209600000 | 6991.45 |
1297296000000 | 6967.72 |
1297382400000 | 7009.24 |
1297641600000 | 7048.13 |
1297728000000 | 7033.53 |
1297814400000 | 7031.41 |
1297900800000 | 6986.56 |
1297987200000 | 6983.78 |
1298246400000 | 6867.32 |
1298332800000 | 6844.65 |
1298419200000 | 6723.68 |
1298505600000 | 6653.34 |
1298592000000 | 6763.5 |
1298851200000 | 6837.59 |
1298937600000 | 6844.85 |
1299024000000 | 6763.33 |
1299110400000 | 6762.14 |
1299196800000 | 6737.25 |
1299456000000 | 6747.46 |
1299542400000 | 6790.5 |
1299628800000 | 6831.51 |
1299715200000 | 6739.98 |
1299801600000 | 6646.68 |
1300060800000 | 6559.6899 |
1300147200000 | 6392.46 |
1300233600000 | 6350.54 |
1300320000000 | 6467.05 |
1300406400000 | 6542.04 |
1300665600000 | 6647.02 |
1300752000000 | 6615.09 |
1300838400000 | 6635.49 |
1300924800000 | 6748.02 |
1301011200000 | 6764.82 |
1301270400000 | 6770.36 |
1301356800000 | 6782.68 |
1301443200000 | 6855.83 |
1301529600000 | 6842.17 |
1301616000000 | 6961.89 |
1301875200000 | 7009.9 |
1301961600000 | 7002.23 |
1302048000000 | 7019.48 |
1302134400000 | 6960.52 |
1302220800000 | 6994.51 |
1302480000000 | 6936.73 |
1302566400000 | 6841.19 |
1302652800000 | 6867.52 |
1302739200000 | 6846.83 |
1302825600000 | 6874.69 |
1303084800000 | 6738.48 |
1303171200000 | 6787.53 |
1303257600000 | 6927.67 |
1303344000000 | 6969.69 |
1303776000000 | 7038.76 |
1303862400000 | 7077.17 |
1303948800000 | 7095.17 |
1304035200000 | 7114.58 |
1304294400000 | 7153.73 |
1304380800000 | 7122.3 |
1304467200000 | 6997.14 |
1304553600000 | 6971.32 |
1304640000000 | 7068.21 |
1304899200000 | 7080.93 |
1304985600000 | 7158.55 |
1305072000000 | 7143.72 |
1305158400000 | 7044.38 |
1305244800000 | 7148.94 |
1305504000000 | 7111.85 |
1305590400000 | 7023.77 |
1305676800000 | 7021.42 |
1305763200000 | 7075.74 |
1305849600000 | 7083.23 |
1306108800000 | 6945.12 |
1306195200000 | 6993.1 |
1306281600000 | 6986.44 |
1306368000000 | 6979.62 |
1306454400000 | 7024.07 |
1306713600000 | 7047.51 |
1306800000000 | 7148.34 |
1306886400000 | 7092.89 |
1306972800000 | 6993.3 |
1307059200000 | 6994.51 |
1307318400000 | 6980.04 |
1307404800000 | 6977.46 |
1307491200000 | 6900.31 |
1307577600000 | 6985.14 |
1307664000000 | 6918.25 |
1307923200000 | 6916.95 |
1308009600000 | 6997.25 |
1308096000000 | 6959 |
1308182400000 | 6907.7 |
1308268800000 | 6882.97 |
1308528000000 | 6838.62 |
1308614400000 | 6962.13 |
1308700800000 | 6968.63 |
1308787200000 | 6869.14 |
1308873600000 | 6866.06 |
1309132800000 | 6831.13 |
1309219200000 | 6884.86 |
1309305600000 | 7021.34 |
1309392000000 | 7141.7 |
1309478400000 | 7180.15 |
1309737600000 | 7234.85 |
1309824000000 | 7236.3 |
1309910400000 | 7226.21 |
1309996800000 | 7300 |
1310083200000 | 7220.5 |
1310342400000 | 7053.78 |
1310428800000 | 7009.1 |
1310515200000 | 7130.39 |
1310601600000 | 7042.65 |
1310688000000 | 7038.36 |
1310947200000 | 6898.69 |
1311033600000 | 6933.37 |
1311120000000 | 7025.88 |
1311206400000 | 7063.83 |
1311292800000 | 7098.77 |
1311552000000 | 7116.49 |
1311638400000 | 7032.33 |
1311724800000 | 6939.66 |
1311811200000 | 6839.23 |
1311897600000 | 6838.25 |
1312156800000 | 6741.19 |
1312243200000 | 6492.7299 |
1312329600000 | 6337.22 |
1312416000000 | 6015.11 |
1312502400000 | 5956.43 |
1312761600000 | 5567.86 |
1312848000000 | 5727.4399 |
1312934400000 | 5563.47 |
1313020800000 | 5812.13 |
1313107200000 | 5997.03 |
1313366400000 | 6075.6 |
1313452800000 | 5965.7 |
1313539200000 | 5923.47 |
1313625600000 | 5564.27 |
1313971200000 | 5493.62 |
1314057600000 | 5528.42 |
1314144000000 | 5704.26 |
1314230400000 | 5677.09 |
1314316800000 | 5626.75 |
1314576000000 | 5775.67 |
1314662400000 | 5801.95 |
1314748800000 | 5983.76 |
1314835200000 | 5979.46 |
1314921600000 | 5762.14 |
1315180800000 | 5478.83 |
1315267200000 | 5434.2299 |
1315353600000 | 5682.2 |
1315440000000 | 5729.6899 |
1315526400000 | 5565.13 |
1315785600000 | 5414.02 |
1315872000000 | 5478.55 |
1315958400000 | 5645.59 |
1316044800000 | 5758.39 |
1316131200000 | 5809.28 |
1316390400000 | 5685.41 |
1316476800000 | 5787.5 |
1316563200000 | 5687.61 |
1316649600000 | 5365.75 |
1316736000000 | 5310.68 |
1316995200000 | 5356.07 |
1317081600000 | 5625.2 |
1317168000000 | 5572.83 |
1317254400000 | 5629.76 |
1317340800000 | 5437.85 |
1317600000000 | 5322.14 |
1317686400000 | 5074.11 |
1317772800000 | 5258.7 |
1317859200000 | 5475.29 |
1317945600000 | 5509.28 |
1318204800000 | 5658.07 |
1318291200000 | 5687.27 |
1318377600000 | 5825.61 |
1318464000000 | 5803.25 |
1318550400000 | 5884.93 |
1318809600000 | 5793.1 |
1318896000000 | 5850.38 |
1318982400000 | 5824.5 |
1319068800000 | 5675.4799 |
1319155200000 | 5838.84 |
1319414400000 | 5963.9399 |
1319500800000 | 5910.09 |
1319587200000 | 5890.6899 |
1319673600000 | 6119.46 |
1319760000000 | 6088.9399 |
1320019200000 | 5917.13 |
1320105600000 | 5691.63 |
1320192000000 | 5773.1899 |
1320278400000 | 5956.12 |
1320364800000 | 5917.32 |
1320624000000 | 5888.79 |
1320710400000 | 5909.65 |
1320796800000 | 5783.57 |
1320883200000 | 5766.45 |
1320969600000 | 5967.72 |
1321228800000 | 5886.65 |
1321315200000 | 5800.76 |
1321401600000 | 5776.4799 |
1321488000000 | 5685.21 |
1321574400000 | 5623.7 |
1321833600000 | 5412.33 |
1321920000000 | 5351.35 |
1322006400000 | 5284.4399 |
1322092800000 | 5360.67 |
1322179200000 | 5377.2 |
1322438400000 | 5600.52 |
1322524800000 | 5614.74 |
1322611200000 | 5878.54 |
1322697600000 | 5805.1899 |
1322784000000 | 5859.04 |
1323043200000 | 5896.02 |
1323129600000 | 5831.1899 |
1323216000000 | 5769.29 |
1323302400000 | 5651.3 |
1323388800000 | 5716.29 |
1323648000000 | 5579.88 |
1323734400000 | 5598.07 |
1323820800000 | 5475.37 |
1323907200000 | 5553.62 |
1323993600000 | 5561.7299 |
1324252800000 | 5535.52 |
1324339200000 | 5696.14 |
1324425600000 | 5683.38 |
1324512000000 | 5720.99 |
1324598400000 | 5759.65 |
1324944000000 | 5761.77 |
1325030400000 | 5706.3 |
1325116800000 | 5755.16 |
1325203200000 | 5800.8 |
1325462400000 | 5942.53 |
1325548800000 | 6016.78 |
1325635200000 | 5991.37 |
1325721600000 | 5978.55 |
1325808000000 | 6008.03 |
1326067200000 | 5974.02 |
1326153600000 | 6120.88 |
1326240000000 | 6173.6 |
1326326400000 | 6216.57 |
1326412800000 | 6185.13 |
1326672000000 | 6240.08 |
1326758400000 | 6338.02 |
1326844800000 | 6358.16 |
1326931200000 | 6414.06 |
1327017600000 | 6387.24 |
1327276800000 | 6423.34 |
1327363200000 | 6362.02 |
1327449600000 | 6401.21 |
1327536000000 | 6498.49 |
1327622400000 | 6476.1899 |
1327881600000 | 6367.21 |
1327968000000 | 6461.08 |
1328054400000 | 6598.53 |
1328140800000 | 6653.02 |
1328227200000 | 6784.41 |
1328486400000 | 6759.06 |
1328572800000 | 6714.46 |
1328659200000 | 6720.74 |
1328745600000 | 6746.83 |
1328832000000 | 6676.97 |
1329091200000 | 6703.51 |
1329177600000 | 6679.8 |
1329264000000 | 6744.59 |
1329350400000 | 6707.9 |
1329436800000 | 6802.2 |
1329696000000 | 6895.53 |
1329782400000 | 6819.59 |
1329868800000 | 6762.08 |
1329955200000 | 6754.58 |
1330041600000 | 6809.07 |
1330300800000 | 6762.55 |
1330387200000 | 6802.87 |
1330473600000 | 6793.69 |
1330560000000 | 6858.65 |
1330646400000 | 6843.12 |
1330905600000 | 6761.79 |
1330992000000 | 6508.64 |
1331078400000 | 6581.42 |
1331164800000 | 6792.19 |
1331251200000 | 6846.07 |
1331510400000 | 6857.25 |
1331596800000 | 6946.27 |
1331683200000 | 6944.94 |
1331769600000 | 6984.26 |
1331856000000 | 6999.38 |
1332115200000 | 6975.55 |
1332201600000 | 6886 |
1332288000000 | 6922.11 |
1332374400000 | 6882.76 |
1332460800000 | 6937.16 |
1332720000000 | 7035.63 |
1332806400000 | 7044.38 |
1332892800000 | 6950.68 |
1332979200000 | 6856.09 |
1333065600000 | 6967.55 |
1333324800000 | 7078.3 |
1333411200000 | 7065.12 |
1333497600000 | 6845.34 |
1333584000000 | 6900.81 |
1334102400000 | 6795.65 |
1334188800000 | 6946.44 |
1334275200000 | 6831.38 |
1334534400000 | 6865.02 |
1334620800000 | 6996.31 |
1334707200000 | 6940.41 |
1334793600000 | 6901.64 |
1334880000000 | 6932.58 |
1335139200000 | 6685.79 |
1335225600000 | 6752.3 |
1335312000000 | 6910.99 |
1335398400000 | 6990.81 |
1335484800000 | 7085.94 |
1335744000000 | 7021.41 |
1335916800000 | 7021.24 |
1336003200000 | 7035.62 |
1336089600000 | 6846.1 |
1336348800000 | 6869.88 |
1336435200000 | 6734.71 |
1336521600000 | 6754.36 |
1336608000000 | 6779.43 |
1336694400000 | 6810.28 |
1336953600000 | 6683.39 |
1337040000000 | 6663.37 |
1337126400000 | 6637.13 |
1337212800000 | 6545.76 |
1337299200000 | 6441.55 |
1337558400000 | 6521.17 |
1337644800000 | 6686.03 |
1337731200000 | 6558.8 |
1337817600000 | 6560.15 |
1337904000000 | 6535.75 |
1338163200000 | 6577.81 |
1338249600000 | 6676.95 |
1338336000000 | 6543.15 |
1338422400000 | 6502.07 |
1338508800000 | 6324.5 |
1338768000000 | 6215.51 |
1338854400000 | 6226.97 |
1338940800000 | 6418.79 |
1339027200000 | 6539.65 |
1339113600000 | 6472.37 |
1339372800000 | 6459.64 |
1339459200000 | 6422.12 |
1339545600000 | 6382.4799 |
1339632000000 | 6344.66 |
1339718400000 | 6416.43 |
1339977600000 | 6443.92 |
1340064000000 | 6576.97 |
1340150400000 | 6644.83 |
1340236800000 | 6617.49 |
1340323200000 | 6487.95 |
1340582400000 | 6391.51 |
1340668800000 | 6352.3 |
1340755200000 | 6385.09 |
1340841600000 | 6338.51 |
1340928000000 | 6591.4 |
1341187200000 | 6661.87 |
1341273600000 | 6783.18 |
1341360000000 | 6812.37 |
1341446400000 | 6758.54 |
1341532800000 | 6655.68 |
1341792000000 | 6639.83 |
1341878400000 | 6730 |
1341964800000 | 6653.85 |
1342051200000 | 6616.83 |
1342137600000 | 6765.14 |
1342396800000 | 6786.79 |
1342483200000 | 6783.26 |
1342569600000 | 6842.51 |
1342656000000 | 6944.26 |
1342742400000 | 6879.99 |
1343001600000 | 6637.55 |
1343088000000 | 6654.9799 |
1343174400000 | 6668.66 |
1343260800000 | 6826.16 |
1343347200000 | 6910.49 |
1343606400000 | 6962.19 |
1343692800000 | 6892.37 |
1343779200000 | 6934.03 |
1343865600000 | 6795.77 |
1343952000000 | 6997.04 |
1344211200000 | 7083.2 |
1344297600000 | 7109.86 |
1344384000000 | 7037.47 |
1344470400000 | 7044.17 |
1344556800000 | 7038.05 |
1344816000000 | 6995.23 |
1344902400000 | 7034.76 |
1344988800000 | 7019.96 |
1345075200000 | 7063.12 |
1345161600000 | 7148.94 |
1345420800000 | 7101.12 |
1345507200000 | 7166.18 |
1345593600000 | 7091.44 |
1345680000000 | 7049.46 |
1345766400000 | 7012.59 |
1346025600000 | 7042.52 |
1346112000000 | 7004.65 |
1346198400000 | 7044.14 |
1346284800000 | 6967.74 |
1346371200000 | 7014.28 |
1346630400000 | 7035.94 |
1346716800000 | 6938.87 |
1346803200000 | 6931.49 |
1346889600000 | 7076.74 |
1346976000000 | 7116.59 |
1347235200000 | 7101.54 |
1347321600000 | 7121.15 |
1347408000000 | 7120.15 |
1347494400000 | 7014.81 |
1347580800000 | 7154.63 |
1347840000000 | 7106.45 |
1347926400000 | 7057.7 |
1348012800000 | 7081.75 |
1348099200000 | 7084.04 |
1348185600000 | 7139.05 |
1348444800000 | 7069.26 |
1348531200000 | 7108.46 |
1348617600000 | 6971.62 |
1348704000000 | 7011.09 |
1348790400000 | 6989.03 |
1349049600000 | 7085.54 |
1349136000000 | 7099.2 |
1349222400000 | 7119.94 |
1349308800000 | 7155.62 |
1349395200000 | 7225.74 |
1349654400000 | 7161.95 |
1349740800000 | 7132.58 |
1349827200000 | 7158.62 |
1349913600000 | 7212.2 |
1350000000000 | 7139.62 |
1350259200000 | 7192.91 |
1350345600000 | 7292.14 |
1350432000000 | 7345.88 |
1350518400000 | 7346.19 |
1350604800000 | 7295.31 |
1350864000000 | 7291.57 |
1350950400000 | 7163.01 |
1351036800000 | 7202.29 |
1351123200000 | 7219.11 |
1351209600000 | 7255.59 |
1351468800000 | 7245.71 |
1351555200000 | 7313.31 |
1351641600000 | 7305.54 |
1351728000000 | 7378.69 |
1351814400000 | 7390.46 |
1352073600000 | 7352.03 |
1352160000000 | 7409.81 |
1352246400000 | 7322.03 |
1352332800000 | 7235.8 |
1352419200000 | 7209.45 |
1352678400000 | 7194.91 |
1352764800000 | 7181.66 |
1352851200000 | 7149.64 |
1352937600000 | 7038.15 |
1353024000000 | 6965.67 |
1353283200000 | 7102.1 |
1353369600000 | 7146.96 |
1353456000000 | 7167.15 |
1353542400000 | 7235.44 |
1353628800000 | 7252.31 |
1353888000000 | 7229.02 |
1353974400000 | 7268.06 |
1354060800000 | 7275.32 |
1354147200000 | 7354.44 |
1354233600000 | 7382.5 |
1354492800000 | 7390.74 |
1354579200000 | 7384.28 |
1354665600000 | 7426.49 |
1354752000000 | 7557.09 |
1354838400000 | 7563.13 |
1355097600000 | 7564.31 |
1355184000000 | 7611.72 |
1355270400000 | 7598.31 |
1355356800000 | 7580.44 |
1355443200000 | 7600.74 |
1355702400000 | 7594.96 |
1355788800000 | 7634.2 |
1355875200000 | 7683.57 |
1355961600000 | 7672.95 |
1356048000000 | 7625.14 |
1356566400000 | 7613.84 |
1356652800000 | 7574.31 |
1357084800000 | 7723.71 |
1357171200000 | 7747.55 |
1357257600000 | 7783.88 |
1357516800000 | 7759.88 |
1357603200000 | 7750.8 |
1357689600000 | 7860.4 |
1357776000000 | 7850.24 |
1357862400000 | 7841.98 |
1358121600000 | 7827.38 |
1358208000000 | 7799.12 |
1358294400000 | 7829.1 |
1358380800000 | 7934.53 |
1358467200000 | 7976.96 |
1358726400000 | 7979.94 |
1358812800000 | 7990.35 |
1358899200000 | 8011.36 |
1358985600000 | 8055.33 |
1359072000000 | 8090.57 |
1359331200000 | 8108.71 |
1359417600000 | 8069.3 |
1359504000000 | 8019.3 |
1359590400000 | 7989.28 |
1359676800000 | 8107.24 |
1359936000000 | 7982.59 |
1360022400000 | 8033.67 |
1360108800000 | 8029.32 |
1360195200000 | 8042.9 |
1360281600000 | 8108.89 |
1360540800000 | 8095.36 |
1360627200000 | 8125.03 |
1360713600000 | 8263.68 |
1360800000000 | 8225.42 |
1360886400000 | 8238.95 |
1361145600000 | 8254.51 |
1361232000000 | 8359.8 |
1361318400000 | 8375.09 |
1361404800000 | 8270.92 |
1361491200000 | 8337.91 |
1361750400000 | 8351.79 |
1361836800000 | 8263.62 |
1361923200000 | 8351.35 |
1362009600000 | 8453.33 |
1362096000000 | 8424.26 |
1362355200000 | 8386.4 |
1362441600000 | 8457.58 |
1362528000000 | 8461.1 |
1362614400000 | 8488.78 |
1362700800000 | 8481.77 |
1362960000000 | 8472.87 |
1363046400000 | 8492.731 |
1363132800000 | 8512.16 |
1363219200000 | 8558.37 |
1363305600000 | 8566.9 |
1363564800000 | 8584.981 |
1363651200000 | 8536.65 |
1363737600000 | 8517.61 |
1363824000000 | 8484.93 |
1363910400000 | 8485.89 |
1364169600000 | 8473.67 |
1364256000000 | 8506.6299 |
1364342400000 | 8417.09 |
1364428800000 | 8462.64 |
1364860800000 | 8589.56 |
1364947200000 | 8542.32 |
1365033600000 | 8390.54 |
1365120000000 | 8208.9599 |
1365379200000 | 8250.94 |
1365465600000 | 8243.58 |
1365552000000 | 8428.22 |
1365638400000 | 8507.74 |
1365724800000 | 8453.51 |
1365984000000 | 8377.481 |
1366070400000 | 8323.55 |
1366156800000 | 8250.41 |
1366243200000 | 8239.34 |
1366329600000 | 8250.08 |
1366588800000 | 8296.74 |
1366675200000 | 8456.54 |
1366761600000 | 8478.6299 |
1366848000000 | 8497.57 |
1366934400000 | 8453.27 |
1367193600000 | 8482.04 |
1367280000000 | 8510.82 |
1367452800000 | 8547.1 |
1367539200000 | 8632.31 |
1367798400000 | 8659.25 |
1367884800000 | 8715.1299 |
1367971200000 | 8710.55 |
1368057600000 | 8705.36 |
1368144000000 | 8745.481 |
1368403200000 | 8732.2099 |
1368489600000 | 8793.81 |
1368576000000 | 8834.66 |
1368662400000 | 8832.05 |
1368748800000 | 8834.08 |
1369008000000 | 8891.12 |
1369094400000 | 8914.2 |
1369180800000 | 8949.57 |
1369267200000 | 8775.57 |
1369353600000 | 8776.43 |
1369612800000 | 8826.231 |
1369699200000 | 8974.44 |
1369785600000 | 8851.37 |
1369872000000 | 8866.41 |
1369958400000 | 8827.37 |
1370217600000 | 8734.52 |
1370304000000 | 8769.57 |
1370390400000 | 8634.04 |
1370476800000 | 8578.95 |
1370563200000 | 8661.731 |
1370822400000 | 8714.67 |
1370908800000 | 8639.86 |
1370995200000 | 8688.08 |
1371081600000 | 8651.54 |
1371168000000 | 8732.49 |
1371427200000 | 8781.28 |
1371513600000 | 8829.03 |
1371600000000 | 8822.74 |
1371686400000 | 8596.92 |
1371772800000 | 8468.91 |
1372032000000 | 8272.58 |
1372118400000 | 8413.11 |
1372204800000 | 8513.5 |
1372291200000 | 8610.52 |
1372377600000 | 8548.93 |
1372636800000 | 8611.28 |
1372723200000 | 8572.68 |
1372809600000 | 8487.84 |
1372896000000 | 8644.47 |
1372982400000 | 8554.95 |
1373241600000 | 8637.76 |
1373328000000 | 8713.45 |
1373414400000 | 8693.97 |
1373500800000 | 8732.35 |
1373587200000 | 8738.06 |
1373846400000 | 8756.92 |
1373932800000 | 8728.14 |
1374019200000 | 8732.68 |
1374105600000 | 8857.231 |
1374192000000 | 8844.64 |
1374451200000 | 8817.65 |
1374537600000 | 8805.41 |
1374624000000 | 8796.39 |
1374710400000 | 8833.32 |
1374796800000 | 8806.2 |
1375056000000 | 8842.3 |
1375142400000 | 8901.41 |
1375228800000 | 8894.87 |
1375315200000 | 9031.3799 |
1375401600000 | 9044.17 |
1375660800000 | 9073.86 |
1375747200000 | 9043.22 |
1375833600000 | 9045.52 |
1375920000000 | 9092.12 |
1376006400000 | 9123.65 |
1376265600000 | 9114.64 |
1376352000000 | 9153.59 |
1376438400000 | 9200.43 |
1376524800000 | 9115.39 |
1376611200000 | 9143.45 |
1376870400000 | 9121.86 |
1376956800000 | 9052.28 |
1377043200000 | 9038.92 |
1377129600000 | 9133.34 |
1377216000000 | 9189.36 |
1377475200000 | 9170.79 |
1377561600000 | 8989.8 |
1377648000000 | 8870.8799 |
1377734400000 | 8947.3799 |
1377820800000 | 8908.2099 |
1378080000000 | 9063.31 |
1378166400000 | 9011.22 |
1378252800000 | 8990.64 |
1378339200000 | 9048.93 |
1378425600000 | 9035.64 |
1378684800000 | 9071.4 |
1378771200000 | 9188.4599 |
1378857600000 | 9216.03 |
1378944000000 | 9182.54 |
1379030400000 | 9192.981 |
1379289600000 | 9293.91 |
1379376000000 | 9243.94 |
1379462400000 | 9311.22 |
1379548800000 | 9328.481 |
1379635200000 | 9304.92 |
1379894400000 | 9270.76 |
1379980800000 | 9280.53 |
1380067200000 | 9293.37 |
1380153600000 | 9317.82 |
1380240000000 | 9339.89 |
1380499200000 | 9312.91 |
1380585600000 | 9399.81 |
1380672000000 | 9369.76 |
1380758400000 | 9361.59 |
1380844800000 | 9371.7099 |
1381104000000 | 9359.6 |
1381190400000 | 9347.29 |
1381276800000 | 9271.2099 |
1381363200000 | 9397.981 |
1381449600000 | 9432.8 |
1381708800000 | 9443.5 |
1381795200000 | 9549.15 |
1381881600000 | 9565.47 |
1381968000000 | 9584.01 |
1382054400000 | 9720.97 |
1382313600000 | 9782.78 |
1382400000000 | 9789.2099 |
1382486400000 | 9760.58 |
1382572800000 | 9811.33 |
1382659200000 | 9820.15 |
1382918400000 | 9794.76 |
1383004800000 | 9824.9 |
1383091200000 | 9869.39 |
1383177600000 | 9900.231 |
1383264000000 | 9910.86 |
1383523200000 | 9966.79 |
1383609600000 | 9963.01 |
1383696000000 | 10040.8799 |
1383782400000 | 9982.231 |
1383868800000 | 9949.5 |
1384128000000 | 10027.12 |
1384214400000 | 9945.42 |
1384300800000 | 9855.06 |
1384387200000 | 9958.8 |
1384473600000 | 9966.54 |
1384732800000 | 10040.25 |
1384819200000 | 10034.72 |
1384905600000 | 10025.27 |
1384992000000 | 9967.99 |
1385078400000 | 9998.981 |
1385337600000 | 10048.81 |
1385424000000 | 10024.93 |
1385510400000 | 10058.6299 |
1385596800000 | 10080.64 |
1385683200000 | 10113.47 |
1385942400000 | 10151.74 |
1386028800000 | 9953.2 |
1386115200000 | 9885.24 |
1386201600000 | 9822.75 |
1386288000000 | 9878.83 |
1386547200000 | 9935.4 |
1386633600000 | 9877.981 |
1386720000000 | 9919.69 |
1386806400000 | 9845.2 |
1386892800000 | 9843.79 |
1387152000000 | 9956.95 |
1387238400000 | 9952.09 |
1387324800000 | 10000.47 |
1387411200000 | 10092.25 |
1387497600000 | 10148.66 |
1387756800000 | 10210.84 |
1388102400000 | 10293.99 |
1388361600000 | 10262.25 |
1388620800000 | 10226.58 |
1388707200000 | 10289.75 |
1388966400000 | 10257.36 |
1389052800000 | 10272.2 |
1389139200000 | 10292.9 |
1389225600000 | 10242.79 |
1389312000000 | 10305.8 |
1389571200000 | 10385.4 |
1389657600000 | 10344.85 |
1389744000000 | 10464.68 |
1389830400000 | 10490.83 |
1389916800000 | 10492.68 |
1390176000000 | 10476.14 |
1390262400000 | 10459.67 |
1390348800000 | 10444.27 |
1390435200000 | 10363.72 |
1390521600000 | 10089.36 |
1390780800000 | 9985.85 |
1390867200000 | 10160.99 |
1390953600000 | 10094.2 |
1391040000000 | 10079.23 |
1391126400000 | 10030.22 |
1391385600000 | 9911.29 |
1391472000000 | 9923.12 |
1391558400000 | 9944.12 |
1391644800000 | 10106.41 |
1391731200000 | 10150.82 |
1391990400000 | 10144.83 |
1392076800000 | 10247.93 |
1392163200000 | 10301.5 |
1392249600000 | 10292.94 |
1392336000000 | 10367.91 |
1392595200000 | 10447.19 |
1392681600000 | 10426.35 |
1392768000000 | 10430.49 |
1392854400000 | 10380.48 |
1392940800000 | 10412.59 |
1393200000000 | 10478.6299 |
1393286400000 | 10468.61 |
1393372800000 | 10429.22 |
1393459200000 | 10409.53 |
1393545600000 | 10449.68 |
1393804800000 | 10176.02 |
1393891200000 | 10408.91 |
1393977600000 | 10418.33 |
1394064000000 | 10440.12 |
1394150400000 | 10304.01 |
1394409600000 | 10204.2 |
1394496000000 | 10192.14 |
1394582400000 | 10051.33 |
1394668800000 | 9939.47 |
1394755200000 | 9904.39 |
1395014400000 | 10080.79 |
1395100800000 | 10159.15 |
1395187200000 | 10172.91 |
1395273600000 | 10121.87 |
1395360000000 | 10106.99 |
1395619200000 | 9948.1299 |
1395705600000 | 10064.2099 |
1395792000000 | 10150.07 |
1395878400000 | 10105.32 |
1395964800000 | 10173.22 |
1396224000000 | 10183.85 |
1396310400000 | 10273.57 |
1396396800000 | 10278.44 |
1396483200000 | 10287.26 |
1396569600000 | 10340.1 |
1396828800000 | 10196.9 |
1396915200000 | 10055.09 |
1397001600000 | 10104.26 |
1397088000000 | 10065.15 |
1397174400000 | 9916.32 |
1397433600000 | 9820.84 |
1397520000000 | 9689.04 |
1397606400000 | 9880.29 |
1397692800000 | 9971.69 |
1398124800000 | 10113.42 |
1398211200000 | 10065.9 |
1398297600000 | 10053.07 |
1398384000000 | 9918.1 |
1398643200000 | 9916.2099 |
1398729600000 | 9986.27 |
1398816000000 | 9933.67 |
1398988800000 | 9946.8 |
1399248000000 | 9886.12 |
1399334400000 | 9869.04 |
1399420800000 | 9893.4599 |
1399507200000 | 10027.26 |
1399593600000 | 10009.7099 |
1399852800000 | 10138.57 |
1399939200000 | 10190.73 |
1400025600000 | 10141.79 |
1400112000000 | 10024.36 |
1400198400000 | 9914.3 |
1400457600000 | 9989.28 |
1400544000000 | 9946.9599 |
1400630400000 | 9991.68 |
1400716800000 | 10087.32 |
1400803200000 | 10163.48 |
1401062400000 | 10272.49 |
1401148800000 | 10347.9 |
1401235200000 | 10345.11 |
1401321600000 | 10330.78 |
1401408000000 | 10352.82 |
1401667200000 | 10388.19 |
1401753600000 | 10301.33 |
1401840000000 | 10296.39 |
1401926400000 | 10338.64 |
1402012800000 | 10453.54 |
1402272000000 | 10463.95 |
1402358400000 | 10476.87 |
1402444800000 | 10390.23 |
1402531200000 | 10402.4 |
1402617600000 | 10308.7 |
1402876800000 | 10261.8799 |
1402963200000 | 10319.62 |
1403049600000 | 10315.2 |
1403136000000 | 10349.58 |
1403222400000 | 10338.09 |
1403481600000 | 10251.95 |
1403568000000 | 10246.04 |
1403654400000 | 10169.09 |
1403740800000 | 10164.82 |
1403827200000 | 10200.58 |
1404086400000 | 10205.73 |
1404172800000 | 10153.77 |
1404259200000 | 10163.15 |
1404345600000 | 10265.87 |
1404432000000 | 10247.05 |
1404691200000 | 10125.08 |
1404777600000 | 9985.54 |
1404864000000 | 9969.39 |
1404950400000 | 9878.32 |
1405036800000 | 9895.8 |
1405296000000 | 10009.9 |
1405382400000 | 9907.19 |
1405468800000 | 9993.67 |
1405555200000 | 9980.6299 |
1405641600000 | 9940.92 |
1405900800000 | 9840.83 |
1405987200000 | 9927.18 |
1406073600000 | 9959.39 |
1406160000000 | 10012.69 |
1406246400000 | 9886.51 |
1406505600000 | 9819.17 |
1406592000000 | 9835.06 |
1406678400000 | 9796.6299 |
1406764800000 | 9576.1299 |
1406851200000 | 9470.07 |
1407110400000 | 9406.49 |
1407196800000 | 9409.8 |
1407283200000 | 9330.7 |
1407369600000 | 9303.31 |
1407456000000 | 9277.2099 |
1407715200000 | 9502.11 |
1407801600000 | 9419.8799 |
1407888000000 | 9491.2 |
1407974400000 | 9549.85 |
1408060800000 | 9506.51 |
1408320000000 | 9611.47 |
1408406400000 | 9685.73 |
1408492800000 | 9647.31 |
1408579200000 | 9702.91 |
1408665600000 | 9703.36 |
1408924800000 | 9806.6 |
1409011200000 | 9867.95 |
1409097600000 | 9869.62 |
1409184000000 | 9762.11 |
1409270400000 | 9756.11 |
1409529600000 | 9765.32 |
1409616000000 | 9792.58 |
1409702400000 | 9850 |
1409788800000 | 9908.59 |
1409875200000 | 9911.72 |
1410134400000 | 9910 |
1410220800000 | 9871.89 |
1410307200000 | 9804.25 |
1410393600000 | 9791.78 |
1410480000000 | 9802.48 |
1410739200000 | 9776.73 |
1410825600000 | 9726.17 |
1410912000000 | 9795.16 |
1410998400000 | 9853.73 |
1411084800000 | 9878.1 |
1411344000000 | 9832.61 |
1411430400000 | 9689.78 |
1411516800000 | 9686.36 |
1411603200000 | 9657.98 |
1411689600000 | 9670.56 |
1411948800000 | 9632.72 |
1412035200000 | 9699.1 |
1412121600000 | 9593.06 |
1412208000000 | 9439.7099 |
1412553600000 | 9554.87 |
1412640000000 | 9429.54 |
1412726400000 | 9324.51 |
1412812800000 | 9218.19 |
1412899200000 | 9089.05 |
1413158400000 | 9063.58 |
1413244800000 | 9129.58 |
1413331200000 | 8946.3 |
1413417600000 | 8933.97 |
1413504000000 | 9203.6 |
1413763200000 | 9135.3 |
1413849600000 | 9352.18 |
1413936000000 | 9449.51 |
1414022400000 | 9516.4599 |
1414108800000 | 9474.64 |
1414368000000 | 9379.8 |
1414454400000 | 9482.17 |
1414540800000 | 9559.6 |
1414627200000 | 9614.28 |
1414713600000 | 9783.55 |
1414972800000 | 9791.77 |
1415059200000 | 9716.35 |
1415145600000 | 9808.8 |
1415232000000 | 9848.32 |
1415318400000 | 9829.48 |
1415577600000 | 9899.59 |
1415664000000 | 9909.45 |
1415750400000 | 9797.42 |
1415836800000 | 9836.65 |
1415923200000 | 9878.07 |
1416182400000 | 9911.89 |
1416268800000 | 9973.81 |
1416355200000 | 10016.89 |
1416441600000 | 10028.98 |
1416528000000 | 10212.08 |
1416787200000 | 10305.15 |
1416873600000 | 10335.27 |
1416960000000 | 10328.5 |
1417046400000 | 10355.22 |
1417132800000 | 10298.99 |
1417392000000 | 10310.85 |
1417478400000 | 10318.27 |
1417564800000 | 10378.1299 |
1417651200000 | 10289.72 |
1417737600000 | 10420.07 |
1417996800000 | 10361.56 |
1418083200000 | 10220.8799 |
1418169600000 | 10092.7099 |
1418256000000 | 10100.2 |
1418342400000 | 9929.14 |
1418601600000 | 9798.2099 |
1418688000000 | 9922.23 |
1418774400000 | 9933.55 |
1418860800000 | 10147.92 |
1418947200000 | 10168.72 |
1419206400000 | 10234.35 |
1419292800000 | 10322.07 |
1419811200000 | 10326.73 |
1419897600000 | 10269.02 |
1420156800000 | 10279.5 |
1420416000000 | 10135.31 |
1420502400000 | 10126.6 |
1420588800000 | 10212.32 |
1420675200000 | 10438.59 |
1420761600000 | 10407.66 |
1421020800000 | 10457.02 |
1421107200000 | 10557.78 |
1421193600000 | 10468.94 |
1421280000000 | 10654.2099 |
1421366400000 | 10718.09 |
1421625600000 | 10838.57 |
1421712000000 | 10883 |
1421798400000 | 10924.33 |
1421884800000 | 11089.37 |
1421971200000 | 11307.22 |
1422230400000 | 11442.74 |
1422316800000 | 11276.4599 |
1422403200000 | 11347.33 |
1422489600000 | 11307.09 |
1422576000000 | 11271 |
1422835200000 | 11329.16 |
1422921600000 | 11396.23 |
1423008000000 | 11469.54 |
1423094400000 | 11580.54 |
1423180800000 | 11511.87 |
1423440000000 | 11350.99 |
1423526400000 | 11461.28 |
1423612800000 | 11431.03 |
1423699200000 | 11641 |
1423785600000 | 11686.36 |
1424044800000 | 11683.22 |
1424131200000 | 11667.08 |
1424217600000 | 11814.28 |
1424304000000 | 11905.41 |
1424390400000 | 11909.76 |
1424649600000 | 12017.5 |
1424736000000 | 12002.95 |
1424822400000 | 11957.8 |
1424908800000 | 12059.02 |
1424995200000 | 12157.07 |
1425254400000 | 12188.17 |
1425340800000 | 12031.04 |
1425427200000 | 12077.39 |
1425513600000 | 12248.54 |
1425600000000 | 12272.91 |
1425859200000 | 12221.97 |
1425945600000 | 12205.58 |
1426032000000 | 12464.5 |
1426118400000 | 12513.91 |
1426204800000 | 12620.01 |
1426464000000 | 12774.98 |
1426550400000 | 12533.4 |
1426636800000 | 12513.32 |
1426723200000 | 12576.65 |
1426809600000 | 12667.72 |
1427068800000 | 12511.49 |
1427155200000 | 12602.74 |
1427241600000 | 12515 |
1427328000000 | 12421.23 |
1427414400000 | 12452.52 |
1427673600000 | 12594.67 |
1427760000000 | 12512.3799 |
1427846400000 | 12606.7 |
1427932800000 | 12618.19 |
1428364800000 | 12723.91 |
1428451200000 | 12747.97 |
1428537600000 | 12925.62 |
1428624000000 | 13078.1 |
1428883200000 | 13080.17 |
1428969600000 | 12998.04 |
1429056000000 | 13042.59 |
1429142400000 | 12893.5 |
1429228800000 | 12619.67 |
1429488000000 | 12765.87 |
1429574400000 | 12878.8 |
1429660800000 | 12803.02 |
1429747200000 | 12679.95 |
1429833600000 | 12688.54 |
1430092800000 | 12863.91 |
1430179200000 | 12623.89 |
1430265600000 | 12276.49 |
1430352000000 | 12261.25 |
1430697600000 | 12376.23 |
1430784000000 | 12128.52 |
1430870400000 | 12057.8799 |
1430956800000 | 12057.22 |
1431043200000 | 12370.95 |
1431302400000 | 12361.66 |
1431388800000 | 12194.69 |
1431475200000 | 12154.27 |
1431561600000 | 12321.25 |
1431648000000 | 12336.05 |
1431907200000 | 12364.19 |
1431993600000 | 12591.67 |
1432080000000 | 12552.11 |
1432166400000 | 12535.86 |
1432252800000 | 12476.92 |
1432598400000 | 12356.2 |
1432684800000 | 12512.05 |
1432771200000 | 12428.06 |
1432857600000 | 12198.51 |
1433116800000 | 12273.44 |
1433203200000 | 12188.08 |
1433289600000 | 12161.77 |
1433376000000 | 12063.83 |
1433462400000 | 11901.18 |
1433721600000 | 11768.26 |
1433808000000 | 11748.52 |
1433894400000 | 11922.92 |
1433980800000 | 12028.55 |
1434067200000 | 11889.89 |
1434326400000 | 11653.2099 |
1434412800000 | 11709.9 |
1434499200000 | 11588.85 |
1434585600000 | 11589.4 |
1434672000000 | 11614.61 |
1434931200000 | 11879.75 |
1435017600000 | 12043.97 |
1435104000000 | 12002.26 |
1435190400000 | 12029.94 |
1435276800000 | 12062.29 |
1435536000000 | 11740.23 |
1435622400000 | 11630.7 |
1435708800000 | 11874.14 |
1435795200000 | 11783.84 |
1435881600000 | 11780.1299 |
1436140800000 | 11661.03 |
1436227200000 | 11507.8 |
1436313600000 | 11497.87 |
1436400000000 | 11743.4 |
1436486400000 | 11993.05 |
1436745600000 | 12197.56 |
1436832000000 | 12194.58 |
1436918400000 | 12239.1299 |
1437004800000 | 12427.16 |
1437091200000 | 12440.75 |
1437350400000 | 12512.35 |
1437436800000 | 12400.42 |
1437523200000 | 12339.7 |
1437609600000 | 12294.2 |
1437696000000 | 12231 |
1437955200000 | 11911.4 |
1438041600000 | 12075.2 |
1438128000000 | 12173.6 |
1438214400000 | 12184.9 |
1438300800000 | 12303.7 |
1438560000000 | 12520.7 |
1438646400000 | 12593.5 |
1438732800000 | 12669.2 |
1438819200000 | 12681.8 |
1438905600000 | 12511 |
1439164800000 | 12596.7 |
1439251200000 | 12340.6 |
1439337600000 | 11985.3 |
1439424000000 | 12219.2 |
1439510400000 | 12266.7 |
1439769600000 | 12259.5 |
1439856000000 | 12273.5 |
1439942400000 | 12080.7 |
1440028800000 | 11776.5 |
1440115200000 | 11456 |
1440374400000 | 11027.4 |
1440460800000 | 11431.1 |
1440547200000 | 11335 |
1440633600000 | 11641.4 |
1440720000000 | 11643.3 |
1440979200000 | 11655.6 |
1441065600000 | 11426.7 |
1441152000000 | 11472.9 |
1441238400000 | 11715.9 |
1441324800000 | 11446.6 |
1441584000000 | 11461.8 |
1441670400000 | 11602.4 |
1441756800000 | 11738.8 |
1441843200000 | 11703.6 |
1441929600000 | 11585.5 |
1442188800000 | 11518.4 |
1442275200000 | 11581.2 |
1442361600000 | 11693.7 |
1442448000000 | 11697.8 |
1442534400000 | 11556.5 |
1442793600000 | 11632.3799 |
1442880000000 | 11310.98 |
1442966400000 | 11363.11 |
1443052800000 | 11145.12 |
1443139200000 | 11431.15 |
1443398400000 | 11236.82 |
1443484800000 | 11194.76 |
1443571200000 | 11416.9599 |
1443657600000 | 11357.59 |
1443744000000 | 11442.74 |
1444003200000 | 11741.1299 |
1444089600000 | 11827.22 |
1444176000000 | 11810.02 |
1444262400000 | 11907.37 |
1444348800000 | 11962.1 |
1444608000000 | 11872.95 |
1444694400000 | 11682.3799 |
1444780800000 | 11599.01 |
1444867200000 | 11664.59 |
1444953600000 | 11630.6 |
1445212800000 | 11694.86 |
1445299200000 | 11682.59 |
1445385600000 | 11836.57 |
1445472000000 | 12074 |
1445558400000 | 12387.11 |
1445817600000 | 12393.61 |
1445904000000 | 12246.42 |
1445990400000 | 12408.56 |
1446076800000 | 12499.24 |
1446163200000 | 12533.73 |
1446422400000 | 12603.08 |
1446508800000 | 12557.69 |
1446595200000 | 12541.97 |
1446681600000 | 12531.66 |
1446768000000 | 12603.8 |
1447027200000 | 12418.15 |
1447113600000 | 12442.41 |
1447200000000 | 12408.9 |
1447286400000 | 12230.29 |
1447372800000 | 12146.1 |
1447632000000 | 12244.24 |
1447718400000 | 12532.78 |
1447804800000 | 12512.7099 |
1447891200000 | 12590.42 |
1447977600000 | 12606.28 |
1448236800000 | 12585.26 |
1448323200000 | 12396.16 |
1448409600000 | 12585.95 |
1448496000000 | 12706.17 |
1448582400000 | 12679.81 |
1448841600000 | 12781.7 |
1448928000000 | 12689.57 |
1449014400000 | 12660.91 |
1449100800000 | 12342.35 |
1449187200000 | 12373.85 |
1449446400000 | 12585.22 |
1449532800000 | 12345.37 |
1449619200000 | 12258.51 |
1449705600000 | 12235.24 |
1449792000000 | 11955.18 |
1450051200000 | 11816.37 |
1450137600000 | 12125.54 |
1450224000000 | 12231.86 |
1450310400000 | 12359.35 |
1450396800000 | 12222.31 |
1450656000000 | 12061.68 |
1450742400000 | 12076.6 |
1450828800000 | 12257.99 |
1451260800000 | 12187.69 |
1451347200000 | 12394.8 |
1451433600000 | 12296.95 |
1451865600000 | 11990.04 |
1451952000000 | 11973.43 |
1452038400000 | 11832.44 |
1452124800000 | 11564.6 |
1452211200000 | 11437.07 |
1452470400000 | 11376.39 |
1452556800000 | 11618.09 |
1452643200000 | 11594.37 |
1452729600000 | 11422 |
1452816000000 | 11122.07 |
1453075200000 | 11046.85 |
1453161600000 | 11263.81 |
1453248000000 | 10845.77 |
1453334400000 | 11016.69 |
1453420800000 | 11374.79 |
1453680000000 | 11412.31 |
1453766400000 | 11465.34 |
1453852800000 | 11435.12 |
1453939200000 | 11256.82 |
1454025600000 | 11529.47 |
1454284800000 | 11526.75 |
1454371200000 | 11296.82 |
1454457600000 | 11147.83 |
1454544000000 | 11160.81 |
1454630400000 | 11060.49 |
1454889600000 | 10564.99 |
1454976000000 | 10503.42 |
1455062400000 | 10717.7099 |
1455148800000 | 10414.67 |
1455235200000 | 10609.62 |
1455494400000 | 10960.73 |
1455580800000 | 10909.75 |
1455667200000 | 11216.11 |
1455753600000 | 11313.15 |
1455840000000 | 11245.2 |
1456099200000 | 11419.2099 |
1456185600000 | 11259.6 |
1456272000000 | 10996.8799 |
1456358400000 | 11236.91 |
1456444800000 | 11342.2099 |
1456704000000 | 11472.55 |
1456790400000 | 11704.8 |
1456876800000 | 11617.45 |
1456963200000 | 11601.76 |
1457049600000 | 11683.87 |
1457308800000 | 11625.67 |
1457395200000 | 11462.11 |
1457481600000 | 11502.79 |
1457568000000 | 11314.41 |
1457654400000 | 11703.76 |
1457913600000 | 11845.2099 |
1458000000000 | 11765.78 |
1458086400000 | 11874.57 |
1458172800000 | 11834.54 |
1458259200000 | 11871.67 |
1458518400000 | 11877.9 |
1458604800000 | 11923.9599 |
1458691200000 | 11964.66 |
1458777600000 | 11802.76 |
1459209600000 | 11884.81 |
1459296000000 | 12105.31 |
1459382400000 | 12047.83 |
1459468800000 | 11928.44 |
1459728000000 | 11969.59 |
1459814400000 | 11743.83 |
1459900800000 | 11838.82 |
1459987200000 | 11755.4599 |
1460073600000 | 11913.65 |
1460332800000 | 11909.07 |
1460419200000 | 11909.28 |
1460505600000 | 12128.23 |
1460592000000 | 12068.35 |
1460678400000 | 11998.33 |
1460937600000 | 12037.5 |
1461024000000 | 12195.98 |
1461110400000 | 12184.31 |
1461196800000 | 12073.78 |
1461283200000 | 12015.48 |
1461542400000 | 11997.12 |
1461628800000 | 12005.18 |
1461715200000 | 12052.25 |
1461801600000 | 12027.78 |
1461888000000 | 11838.83 |
1462147200000 | 11912.56 |
1462233600000 | 11780.91 |
1462320000000 | 11704.19 |
1462406400000 | 11773.7099 |
1462492800000 | 11764.4599 |
1462752000000 | 11762.65 |
1462838400000 | 11871.12 |
1462924800000 | 11850.44 |
1463011200000 | 11714.29 |
1463097600000 | 11767.73 |
1463443200000 | 11712.44 |
1463529600000 | 11744 |
1463616000000 | 11653.49 |
1463702400000 | 11790 |
1463961600000 | 11782.2 |
1464048000000 | 11929.9 |
1464134400000 | 11993.89 |
1464220800000 | 12047.6 |
1464307200000 | 12087.12 |
1464566400000 | 12080.03 |
1464652800000 | 12057.82 |
1464739200000 | 12003.25 |
1464825600000 | 12023.69 |
1464912000000 | 11919.2 |
1465171200000 | 11982.33 |
1465257600000 | 12131.5 |
1465344000000 | 12092.36 |
1465430400000 | 12002.26 |
1465516800000 | 11719.41 |
1465776000000 | 11496.32 |
1465862400000 | 11342.26 |
1465948800000 | 11409.92 |
1466035200000 | 11284.16 |
1466121600000 | 11412.85 |
1466380800000 | 11786.2 |
1466467200000 | 11821.61 |
1466553600000 | 11873.47 |
1466640000000 | 12021.54 |
1466726400000 | 11473.8799 |
1466985600000 | 10947.82 |
1467072000000 | 11153.39 |
1467158400000 | 11377.84 |
1467244800000 | 11481.8 |
1467331200000 | 11633.39 |
1467590400000 | 11509.4 |
1467676800000 | 11272.34 |
1467763200000 | 11112.81 |
1467849600000 | 11227.32 |
1467936000000 | 11410.44 |
1468195200000 | 11672.34 |
1468281600000 | 11757.85 |
1468368000000 | 11790.3799 |
1468454400000 | 11897.87 |
1468540800000 | 11888.51 |
1468800000000 | 11930.95 |
1468886400000 | 11987.85 |
1468972800000 | 12072.9599 |
1469059200000 | 12020.66 |
1469145600000 | 12035.54 |
1469404800000 | 12075.41 |
1469491200000 | 12150.32 |
1469577600000 | 12271.41 |
1469664000000 | 12196.28 |
1469750400000 | 12240.06 |
1470009600000 | 12245.3799 |
1470096000000 | 12076.44 |
1470182400000 | 12037.48 |
1470268800000 | 12116.2 |
1470355200000 | 12267.74 |
1470614400000 | 12308.12 |
1470700800000 | 12478.26 |
1470787200000 | 12509.39 |
1470873600000 | 12629.74 |
1470960000000 | 12629.34 |
1471219200000 | 12636.57 |
1471305600000 | 12537.01 |
1471392000000 | 12416.85 |
1471478400000 | 12542.72 |
1471564800000 | 12481.39 |
1471824000000 | 12443.16 |
1471910400000 | 12548.3799 |
1471996800000 | 12522.92 |
1472083200000 | 12422.74 |
1472169600000 | 12469.06 |
1472428800000 | 12441.2099 |
1472515200000 | 12488.67 |
1472601600000 | 12371.28 |
1472688000000 | 12403.64 |
1472774400000 | 12565.8799 |
1473033600000 | 12588.42 |
1473120000000 | 12587.32 |
1473206400000 | 12594.2 |
1473292800000 | 12529.23 |
1473379200000 | 12321.94 |
1473638400000 | 12234.61 |
1473724800000 | 12174.52 |
1473811200000 | 12183.85 |
1473897600000 | 12200.74 |
1473984000000 | 12155.06 |
1474243200000 | 12250.78 |
1474329600000 | 12273.43 |
1474416000000 | 12281.85 |
1474502400000 | 12527.45 |
1474588800000 | 12456.64 |
1474848000000 | 12332.1299 |
1474934400000 | 12323.85 |
1475020800000 | 12456.58 |
1475107200000 | 12424.32 |
1475193600000 | 12474.01 |
1475539200000 | 12541.2099 |
1475625600000 | 12466.01 |
1475712000000 | 12459.61 |
1475798400000 | 12295.65 |
1476057600000 | 12410.85 |
1476144000000 | 12319.32 |
1476230400000 | 12279.8 |
1476316800000 | 12187.23 |
1476403200000 | 12322.04 |
1476662400000 | 12272.64 |
1476748800000 | 12395.73 |
1476835200000 | 12456.08 |
1476921600000 | 12367.93 |
1477008000000 | 12333.85 |
1477267200000 | 12381.31 |
1477353600000 | 12293.01 |
1477440000000 | 12264.89 |
1477526400000 | 12273.5 |
1477612800000 | 12230.12 |
1477872000000 | 12221 |
1477958400000 | 12074.48 |
1478044800000 | 11966.19 |
1478131200000 | 11933.23 |
1478217600000 | 11806.48 |
1478476800000 | 11949.92 |
1478563200000 | 11914.61 |
1478649600000 | 11942.66 |
1478736000000 | 11834.15 |
1478822400000 | 11778.92 |
1479081600000 | 11770.9599 |
1479168000000 | 11899.95 |
1479254400000 | 11826.36 |
1479340800000 | 11897.95 |
1479427200000 | 11859.49 |
1479686400000 | 11904.43 |
1479772800000 | 11970.53 |
1479859200000 | 11961.69 |
1479945600000 | 12009.5 |
1480032000000 | 12085.55 |
1480291200000 | 12023.85 |
1480377600000 | 12057.73 |
1480464000000 | 12065.24 |
1480550400000 | 11912 |
1480636800000 | 11846.4599 |
1480896000000 | 11937.9599 |
1480982400000 | 12055.73 |
1481068800000 | 12233.04 |
1481155200000 | 12370.98 |
1481241600000 | 12497.24 |
1481500800000 | 12462.07 |
1481587200000 | 12559.12 |
1481673600000 | 12482.34 |
1481760000000 | 12519.17 |
1481846400000 | 12587.86 |
1482105600000 | 12629.85 |
1482192000000 | 12667.47 |
1482278400000 | 12732.06 |
1482364800000 | 12721.8799 |
1482451200000 | 12745.09 |
1482796800000 | 12775.4599 |
1482883200000 | 12783.24 |
1482969600000 | 12778.7 |
1483056000000 | 12802.91 |
1483315200000 | 12927.68 |
1483401600000 | 12929.3 |
1483488000000 | 12842.16 |
1483574400000 | 12856.7 |
1483660800000 | 12841.18 |
1483920000000 | 12805.78 |
1484006400000 | 12811.2 |
1484092800000 | 12903.97 |
1484179200000 | 12867.85 |
1484265600000 | 12981.75 |
1484524800000 | 12998.98 |
1484611200000 | 12968.86 |
1484697600000 | 13058 |
1484784000000 | 13060.19 |
1484870400000 | 13066.2 |
1485129600000 | 13021.9 |
1485216000000 | 13104.14 |
1485302400000 | 13181.59 |
1485388800000 | 13191.24 |
1485475200000 | 13202.29 |
1485734400000 | 13037.44 |
1485820800000 | 12962.69 |
1485907200000 | 13027 |
1485993600000 | 13052.43 |
1486080000000 | 13065.76 |
1486339200000 | 12904.99 |
1486425600000 | 13011.52 |
1486512000000 | 13090.91 |
1486598400000 | 13175.6299 |
1486684800000 | 13277.06 |
1486944000000 | 13403.09 |
1487030400000 | 13423.55 |
1487116800000 | 13437.22 |
1487203200000 | 13424.86 |
1487289600000 | 13426.33 |
1487548800000 | 13515.19 |
1487635200000 | 13620.29 |
1487721600000 | 13606.82 |
1487808000000 | 13595.53 |
1487894400000 | 13452.6 |
1488153600000 | 13462.66 |
1488240000000 | 13464.42 |
1488326400000 | 13601.76 |
1488412800000 | 13588.17 |
1488499200000 | 13502.41 |
1488758400000 | 13470.47 |
1488844800000 | 13407.49 |
1488931200000 | 13385.72 |
1489017600000 | 13414.86 |
1489104000000 | 13438.12 |
1489363200000 | 13493.01 |
1489449600000 | 13496.91 |
1489536000000 | 13550.01 |
1489622400000 | 13627.69 |
1489708800000 | 13642.98 |
1489968000000 | 13598.71 |
1490054400000 | 13462.83 |
1490140800000 | 13344.7 |
1490227200000 | 13495.31 |
1490313600000 | 13558.17 |
1490572800000 | 13451.43 |
1490659200000 | 13579.29 |
1490745600000 | 13623.1 |
1490832000000 | 13703.53 |
1490918400000 | 13766.21 |
1491177600000 | 13761.9 |
1491264000000 | 13804.08 |
1491350400000 | 13827.44 |
1491436800000 | 13885.1 |
1491523200000 | 13937.96 |
1491782400000 | 13935.44 |
1491868800000 | 13929.46 |
1491955200000 | 13984.21 |
1492041600000 | 13978.88 |
1492473600000 | 13817.33 |
1492560000000 | 13790.84 |
1492646400000 | 13815.2 |
1492732800000 | 13775.77 |
1492992000000 | 14124.9 |
1493078400000 | 14114.99 |
1493164800000 | 14129.09 |
1493251200000 | 14130.8 |
1493337600000 | 14100.09 |
1493683200000 | 14218.7 |
1493769600000 | 14170.84 |
1493856000000 | 14325.5 |
1493942400000 | 14395.95 |
1494201600000 | 14352.51 |
1494288000000 | 14401.84 |
1494374400000 | 14364.29 |
1494460800000 | 14214.3 |
1494547200000 | 14227.18 |
1494806400000 | 14288.26 |
1494892800000 | 14316.09 |
1494979200000 | 14066.49 |
1495065600000 | 14024.28 |
1495152000000 | 14240.21 |
1495411200000 | 14205.19 |
1495497600000 | 14233.28 |
1495584000000 | 14238.54 |
1495670400000 | 14254.18 |
1495756800000 | 14308.96 |
1496016000000 | 14346.07 |
1496102400000 | 14315.78 |
1496188800000 | 14250.51 |
1496275200000 | 14432.28 |
1496361600000 | 14560.08 |
1496707200000 | 14402.46 |
1496793600000 | 14288.11 |
1496880000000 | 14238.26 |
1496966400000 | 14362.4 |
1497225600000 | 14213.95 |
1497312000000 | 14292.87 |
1497398400000 | 14302.69 |
1497484800000 | 14137.73 |
1497571200000 | 14256.97 |
1497830400000 | 14427.89 |
1497916800000 | 14341.5 |
1498003200000 | 14323.92 |
1498089600000 | 14285.54 |
1498176000000 | 14245.19 |
1498435200000 | 14274.24 |
1498521600000 | 14068.19 |
1498608000000 | 14026.75 |
1498694400000 | 13799.57 |
1498780800000 | 13811.42 |
1499040000000 | 13952.93 |
1499126400000 | 13914 |
1499212800000 | 13979.72 |
1499299200000 | 13870.66 |
1499385600000 | 13879.8 |
1499644800000 | 13979.88 |
1499731200000 | 13954.25 |
1499817600000 | 14092.54 |
1499904000000 | 14165.16 |
1499990400000 | 14212.52 |
1500249600000 | 14197.74 |
1500336000000 | 14050.55 |
1500422400000 | 14128.7 |
1500508800000 | 14039.88 |
1500595200000 | 13867.65 |
1500854400000 | 13850.66 |
1500940800000 | 13905.95 |
1501027200000 | 14077.5 |
1501113600000 | 14039.66 |
1501200000000 | 13942.85 |
1501459200000 | 13866.94 |
1501545600000 | 14009.02 |
1501632000000 | 14004.92 |
1501718400000 | 13993.26 |
1501804800000 | 14177.2 |
1502064000000 | 14185.65 |
1502150400000 | 14204.6 |
1502236800000 | 14052.87 |
1502323200000 | 13905.65 |
1502409600000 | 13831.22 |
1502668800000 | 14001.46 |
1502755200000 | 14000.83 |
1502841600000 | 14098.9 |
1502928000000 | 14061.99 |
1503014400000 | 14021.34 |
1503273600000 | 13950.07 |
1503360000000 | 14087.93 |
1503446400000 | 14072.88 |
1503532800000 | 13972.81 |
1503619200000 | 13984.68 |
1503878400000 | 13916.82 |
1503964800000 | 13737.07 |
1504051200000 | 13854.6 |
1504137600000 | 13933.48 |
1504224000000 | 14019.81 |
1504483200000 | 13954.89 |
1504569600000 | 13945.33 |
1504656000000 | 13942.25 |
1504742400000 | 14007.98 |
1504828800000 | 14060.78 |
1505088000000 | 14244.76 |
1505174400000 | 14290.14 |
1505260800000 | 14252.3 |
1505347200000 | 14274.57 |
1505433600000 | 14263.98 |
1505692800000 | 14341.12 |
1505779200000 | 14347.67 |
1505865600000 | 14375.24 |
1505952000000 | 14443.76 |
1506038400000 | 14464.35 |
1506297600000 | 14472.57 |
1506384000000 | 14499.54 |
1506470400000 | 14519.1 |
1506556800000 | 14576.47 |
1506643200000 | 14673.24 |
1506902400000 | 14724.26 |
1507075200000 | 14769.44 |
1507161600000 | 14736.02 |
1507248000000 | 14665.87 |
1507507200000 | 14575.93 |
1507593600000 | 14574.25 |
1507680000000 | 14639.6 |
1507766400000 | 14709.89 |
1507852800000 | 14722.43 |
1508112000000 | 14757.04 |
1508198400000 | 14799.29 |
1508284800000 | 14851.72 |
1508371200000 | 14687.85 |
1508457600000 | 14706.43 |
1508716800000 | 14704.46 |
1508803200000 | 14753.94 |
1508889600000 | 14682.02 |
1508976000000 | 14965.94 |
1509062400000 | 15077.18 |
1509321600000 | 15044.18 |
1509494400000 | 15162.14 |
1509580800000 | 15145.43 |
1509667200000 | 15219.41 |
1509926400000 | 15201.98 |
1510012800000 | 15200.85 |
1510099200000 | 15203.22 |
1510185600000 | 15009.78 |
1510272000000 | 14955.69 |
1510531200000 | 14835.57 |
1510617600000 | 14878.96 |
1510704000000 | 14767.5 |
1510790400000 | 14938.01 |
1510876800000 | 14925.39 |
1511136000000 | 14996.93 |
1511222400000 | 15140.79 |
1511308800000 | 15023.79 |
1511395200000 | 15062.6 |
1511481600000 | 15073.57 |
1511740800000 | 15033.81 |
1511827200000 | 15121.92 |
1511913600000 | 15194.31 |
1512000000000 | 15256.1 |
1512086400000 | 15073.87 |
1512345600000 | 15204.61 |
1512432000000 | 15229.22 |
1512518400000 | 14890.03 |
1512604800000 | 14751.51 |
1512691200000 | 14777.2 |
1512950400000 | 14741.07 |
1513036800000 | 14836.52 |
1513123200000 | 14779.77 |
1513209600000 | 14716.61 |
1513296000000 | 14700.86 |
1513555200000 | 14927.28 |
1513641600000 | 14883.52 |
1513728000000 | 14769.4 |
1513814400000 | 14785.86 |
1513900800000 | 14757.92 |
1514332800000 | 14844.89 |
1514419200000 | 14796.28 |
1514505600000 | 14789.83 |
1514851200000 | 14744.35 |
1514937600000 | 14898.28 |
1515024000000 | 15099.2 |
1515110400000 | 15251.35 |
1515369600000 | 15249.24 |
1515456000000 | 15311.88 |
1515542400000 | 15213.98 |
1515628800000 | 15159.79 |
1515715200000 | 15202.83 |
1515974400000 | 15129.63 |
1516060800000 | 15250.12 |
1516147200000 | 15268.18 |
1516233600000 | 15358.83 |
1516320000000 | 15497.95 |
1516579200000 | 15474.19 |
1516665600000 | 15464.65 |
1516752000000 | 15326.62 |
1516838400000 | 15164.95 |
1516924800000 | 15255.62 |
1517184000000 | 15221.15 |
1517270400000 | 15075.12 |
1517356800000 | 15142.01 |
1517443200000 | 15005.75 |
1517529600000 | 14698.85 |
1517788800000 | 14515.33 |
1517875200000 | 14246.81 |
1517961600000 | 14611.18 |
1518048000000 | 14244.37 |
1518134400000 | 14129.37 |
1518393600000 | 14231.34 |
1518480000000 | 14156.76 |
1518566400000 | 14351.63 |
1518652800000 | 14585.87 |
1518739200000 | 14780.4 |
1518998400000 | 14695.48 |
1519084800000 | 14834.46 |
1519171200000 | 14811.9 |
1519257600000 | 14832.2 |
1519344000000 | 14847.41 |
1519603200000 | 14881.83 |
1519689600000 | 14846.67 |
1519776000000 | 14813.42 |
1519862400000 | 14540.73 |
1519948800000 | 14217.14 |
1520208000000 | 14421.32 |
1520294400000 | 14505.22 |
1520380800000 | 14561.7 |
1520467200000 | 14682.35 |
1520553600000 | 14725.16 |
1520812800000 | 14724.56 |
1520899200000 | 14579.6 |
1520985600000 | 14475.56 |
1521072000000 | 14555.2 |
1521158400000 | 14444.4 |
1521417600000 | 14416.75 |
1521504000000 | 14559.5 |
1521590400000 | 14534.13 |
1521676800000 | 14306.93 |
1521763200000 | 14205.85 |
1522022400000 | 14166.93 |
1522108800000 | 14366.94 |
1522195200000 | 14287.92 |
1522281600000 | 14424.41 |
1522713600000 | 14281.51 |
1522800000000 | 14165.99 |
1522886400000 | 14473.86 |
1522972800000 | 14455.39 |
1523232000000 | 14484.9 |
1523318400000 | 14550.82 |
1523404800000 | 14435.41 |
1523491200000 | 14445.76 |
1523577600000 | 14437.4 |
1523836800000 | 14362.82 |
1523923200000 | 14563.39 |
1524009600000 | 14643.52 |
1524096000000 | 14624.57 |
1524182400000 | 14593.14 |
1524441600000 | 14624.25 |
1524528000000 | 14591.41 |
1524614400000 | 14312.39 |
1524700800000 | 14449.88 |
1524787200000 | 14484.2 |
1525046400000 | 14544.36 |
1525219200000 | 14738.52 |
1525305600000 | 14693.34 |
1525392000000 | 14755.96 |
1525651200000 | 14926.19 |
1525737600000 | 14969.52 |
1525824000000 | 14891.54 |
1525910400000 | 14913.99 |
1525996800000 | 14890.29 |
1526256000000 | 14860.46 |
1526342400000 | 14818.75 |
1526428800000 | 14834.22 |
1526515200000 | 14911.02 |
1526601600000 | 14899.43 |
1526947200000 | 14985.89 |
1527033600000 | 14824.15 |
1527120000000 | 14709.05 |
1527206400000 | 14799.79 |
1527465600000 | 14750.66 |
1527552000000 | 14560.81 |
1527638400000 | 14599.81 |
1527724800000 | 14581.7 |
1527811200000 | 14692.84 |
1528070400000 | 14755.25 |
1528156800000 | 14782.55 |
1528243200000 | 14848.62 |
1528329600000 | 14777.57 |
1528416000000 | 14757.73 |
1528675200000 | 14785.84 |
1528761600000 | 14823.05 |
1528848000000 | 14861.68 |
1528934400000 | 15038.16 |
1529020800000 | 14917.04 |
1529280000000 | 14784.72 |
1529366400000 | 14619.17 |
1529452800000 | 14666.02 |
1529539200000 | 14501.98 |
1529625600000 | 14566.86 |
1529884800000 | 14260.92 |
1529971200000 | 14237.61 |
1530057600000 | 14326.3 |
1530144000000 | 14098.27 |
1530230400000 | 14242.65 |
1530489600000 | 14135.88 |
1530576000000 | 14254.59 |
1530662400000 | 14136.78 |
1530748800000 | 14218.48 |
1530835200000 | 14298.55 |
1531094400000 | 14377.06 |
1531180800000 | 14525.51 |
1531267200000 | 14399.16 |
1531353600000 | 14497.12 |
1531440000000 | 14547.12 |
1531699200000 | 14584.41 |
1531785600000 | 14694.96 |
1531872000000 | 14811.67 |
1531958400000 | 14722.6 |
1532044800000 | 14635.04 |
1532304000000 | 14609.79 |
1532390400000 | 14724.21 |
1532476800000 | 14698.01 |
1532563200000 | 14838.95 |
1532649600000 | 14856.84 |
1532908800000 | 14807.81 |
1532995200000 | 14819.9 |
1533081600000 | 14814.34 |
1533168000000 | 14723.91 |
1533254400000 | 14802.8 |
1533513600000 | 14811.08 |
1533600000000 | 14754.73 |
1533686400000 | 14756.67 |
1533772800000 | 14862.01 |
1533859200000 | 14689.09 |
1534118400000 | 14704.57 |
1534204800000 | 14645.51 |
1534291200000 | 14429.59 |
1534377600000 | 14556.11 |
1534464000000 | 14527.08 |
1534723200000 | 14596.29 |
1534809600000 | 14668.12 |
1534896000000 | 14694.89 |
1534982400000 | 14748.02 |
1535068800000 | 14777.42 |
1535328000000 | 14926.07 |
1535414400000 | 14984.44 |
1535500800000 | 15027.03 |
1535587200000 | 14972.34 |
1535673600000 | 14815.29 |
1535932800000 | 14770.75 |
1536019200000 | 14619.3 |
1536105600000 | 14454.12 |
1536192000000 | 14386.99 |
1536278400000 | 14414.5 |
1536537600000 | 14502.27 |
1536624000000 | 14506.83 |
1536710400000 | 14545.53 |
1536796800000 | 14457.89 |
1536883200000 | 14500.72 |
1537142400000 | 14469.38 |
1537228800000 | 14451.57 |
1537315200000 | 14452.29 |
1537401600000 | 14494.45 |
1537488000000 | 14504.79 |
1537747200000 | 14373.8 |
1537833600000 | 14367.73 |
1537920000000 | 14413.91 |
1538006400000 | 14396.95 |
1538092800000 | 14314.13 |
1538352000000 | 14410.05 |
1538438400000 | 14288.94 |
1538611200000 | 14108.51 |
1538697600000 | 13914.33 |
1538956800000 | 13686.45 |
1539043200000 | 13644 |
1539129600000 | 13285.31 |
1539216000000 | 13094.65 |
1539302400000 | 13140.76 |
1539561600000 | 13074.14 |
1539648000000 | 13455.99 |
1539734400000 | 13439.55 |
1539820800000 | 13406.78 |
1539907200000 | 13293.7099 |
1540166400000 | 13232.94 |
1540252800000 | 12887.43 |
1540339200000 | 12814.55 |
1540425600000 | 13027.23 |
1540512000000 | 12924.68 |
1540771200000 | 13054.02 |
1540857600000 | 13039.76 |
1540944000000 | 13310.99 |
1541030400000 | 13397.7099 |
1541116800000 | 13472.71 |
1541376000000 | 13349.79 |
1541462400000 | 13323.77 |
1541548800000 | 13443.75 |
1541635200000 | 13395.99 |
1541721600000 | 13310.29 |
1541980800000 | 13125.34 |
1542067200000 | 13265.23 |
1542153600000 | 13230.78 |
1542240000000 | 13078.52 |
1542326400000 | 13047.27 |
1542585600000 | 12885.81 |
1542672000000 | 12663.42 |
1542758400000 | 12829.05 |
1542844800000 | 12712.55 |
1542931200000 | 12777.28 |
1543190400000 | 12912.97 |
1543276800000 | 12882.75 |
1543363200000 | 12891.29 |
1543449600000 | 13010.42 |
1543536000000 | 12911.19 |
1543795200000 | 13084.3799 |
1543881600000 | 12877.42 |
1543968000000 | 12758.2099 |
1544054400000 | 12357.4599 |
1544140800000 | 12405.78 |
1544400000000 | 12150.78 |
1544486400000 | 12232.6299 |
1544572800000 | 12453.49 |
1544659200000 | 12375.67 |
1544745600000 | 12265.97 |
1545004800000 | 12064.39 |
1545091200000 | 12070.91 |
1545177600000 | 12100.24 |
1545264000000 | 11848.74 |
1545350400000 | 11893.58 |
1545868800000 | 11726.28 |
1545955200000 | 11884.18 |
1546387200000 | 11945.81 |
1546473600000 | 11779.73 |
1546560000000 | 12131.8799 |
1546819200000 | 12206.57 |
1546905600000 | 12379.4 |
1546992000000 | 12539.42 |
1547078400000 | 12501.52 |
1547164800000 | 12479.36 |
1547424000000 | 12426.04 |
1547510400000 | 12462.15 |
1547596800000 | 12540.37 |
1547683200000 | 12515.78 |
1547769600000 | 12757.83 |
1548028800000 | 12855.19 |
1548115200000 | 12839.04 |
1548201600000 | 12891.85 |
1548288000000 | 12977.06 |
1548374400000 | 13114.44 |
1548633600000 | 12983.15 |
1548720000000 | 13040.9 |
1548806400000 | 13125.23 |
1548892800000 | 13032.75 |
1548979200000 | 13072.49 |
1549238400000 | 13096.93 |
1549324800000 | 13268.33 |
1549411200000 | 13269.33 |
1549497600000 | 12925.06 |
1549584000000 | 12768.97 |
1549843200000 | 12917.87 |
1549929600000 | 13041.59 |
1550016000000 | 13121.6299 |
1550102400000 | 13167.15 |
1550188800000 | 13384.48 |
1550448000000 | 13454.37 |
1550534400000 | 13405.93 |
1550620800000 | 13413.82 |
1550707200000 | 13359.1299 |
1550793600000 | 13392.79 |
1551052800000 | 13391.23 |
1551139200000 | 13401.25 |
1551225600000 | 13331.67 |
1551312000000 | 13405.69 |
1551398400000 | 13552.41 |
1551657600000 | 13590.97 |
1551744000000 | 13588.95 |
1551830400000 | 13571.04 |
1551916800000 | 13432.97 |
1552003200000 | 13355.92 |
1552262400000 | 13499.53 |
1552348800000 | 13548.95 |
1552435200000 | 13662.4 |
1552521600000 | 13754.36 |
1552608000000 | 13823.84 |
1552867200000 | 13862.01 |
1552953600000 | 13958.35 |
1553040000000 | 13784.34 |
1553126400000 | 13806.47 |
1553212800000 | 13581.08 |
1553472000000 | 13529.93 |
1553558400000 | 13646.32 |
1553644800000 | 13582.36 |
1553731200000 | 13492.89 |
1553817600000 | 13585.91 |
1554076800000 | 13774.08 |
1554163200000 | 13824.12 |
1554249600000 | 14047.42 |
1554336000000 | 13998.8 |
1554422400000 | 14038.07 |
1554681600000 | 13979.61 |
1554768000000 | 13824.73 |
1554854400000 | 13829.82 |
1554940800000 | 13876.39 |
1555027200000 | 13984.03 |
1555286400000 | 14031.08 |
1555372800000 | 14136.29 |
1555459200000 | 14148.46 |
1555545600000 | 14174.39 |
1555977600000 | 14272.57 |
1556064000000 | 14253.23 |
1556150400000 | 14161.61 |
1556236800000 | 14203.17 |
1556496000000 | 14285.09 |
1556582400000 | 14268.64 |
1556755200000 | 14173.86 |
1556841600000 | 14211.08 |
1557100800000 | 14045.94 |
1557187200000 | 13936.17 |
1557273600000 | 14016.95 |
1557360000000 | 13775.2 |
1557446400000 | 13914.63 |
1557705600000 | 13665.69 |
1557792000000 | 13873.02 |
1557878400000 | 13950.99 |
1557964800000 | 14178.56 |
1558051200000 | 14053.37 |
1558310400000 | 13885.21 |
1558396800000 | 13935.99 |
1558483200000 | 13924.4 |
1558569600000 | 13634.6 |
1558656000000 | 13650.81 |
1558915200000 | 13690.73 |
1559001600000 | 13664.4 |
1559088000000 | 13405.33 |
1559174400000 | 13484.28 |
1559260800000 | 13405.6299 |
1559520000000 | 13468.22 |
1559606400000 | 13547.73 |
1559692800000 | 13629.23 |
1559779200000 | 13508.11 |
1559865600000 | 13567.59 |
1560211200000 | 13751.5 |
1560297600000 | 13752.71 |
1560384000000 | 13749.06 |
1560470400000 | 13626.78 |
1560729600000 | 13652.75 |
1560816000000 | 13815.54 |
1560902400000 | 13739.06 |
1560988800000 | 13798.98 |
1561075200000 | 13738.71 |
1561334400000 | 13722.08 |
1561420800000 | 13708.61 |
1561507200000 | 13627.68 |
1561593600000 | 13636.91 |
1561680000000 | 13786.76 |
1561939200000 | 13870.52 |
1562025600000 | 13833.53 |
1562112000000 | 13998.4 |
1562198400000 | 14025.08 |
1562284800000 | 13953.27 |
1562544000000 | 13930.17 |
1562630400000 | 13895.56 |
1562716800000 | 13894.45 |
1562803200000 | 13860.48 |
1562889600000 | 13888.11 |
1563148800000 | 13985.15 |
1563235200000 | 14021.03 |
1563321600000 | 13950.9 |
1563408000000 | 13847.22 |
1563494400000 | 13905.44 |
1563753600000 | 13911.21 |
1563840000000 | 14072.23 |
1563926400000 | 14145.57 |
1564012800000 | 14042.4 |
1564099200000 | 14109.94 |
1564358400000 | 14126.98 |
1564444800000 | 13885.03 |
1564531200000 | 13954.27 |
1564617600000 | 14092.16 |
1564704000000 | 13787.6 |
1564963200000 | 13470.93 |
1565049600000 | 13420.18 |
1565136000000 | 13518.26 |
1565222400000 | 13769.58 |
1565308800000 | 13641.08 |
1565568000000 | 13584.8 |
1565654400000 | 13592.71 |
1565740800000 | 13267.8 |
1565827200000 | 13119.14 |
1565913600000 | 13352 |
1566172800000 | 13545.1 |
1566259200000 | 13443.62 |
1566345600000 | 13696.49 |
1566432000000 | 13582.62 |
1566518400000 | 13471.92 |
1566777600000 | 13450.27 |
1566864000000 | 13548.1 |
1566950400000 | 13506.78 |
1567036800000 | 13660.49 |
1567123200000 | 13837.54 |
1567382400000 | 13828.83 |
1567468800000 | 13747.31 |
1567555200000 | 13848.55 |
1567641600000 | 13914.16 |
1567728000000 | 13991.45 |
1567987200000 | 13988.16 |
1568073600000 | 13923.32 |
1568160000000 | 14030.66 |
1568246400000 | 14084.61 |
1568332800000 | 14125.03 |
1568592000000 | 13973.76 |
1568678400000 | 13963.7 |
1568764800000 | 13957.87 |
1568851200000 | 14035.56 |
1568937600000 | 13930.3 |
1569196800000 | 13766.29 |
1569283200000 | 13792.93 |
1569369600000 | 13751.72 |
1569456000000 | 13824.36 |
1569542400000 | 13896.22 |
1569801600000 | 13921.84 |
1569888000000 | 13798.89 |
1569974400000 | 13507.99 |
1570147200000 | 13731.76 |
1570406400000 | 13776.12 |
1570492800000 | 13539.18 |
1570579200000 | 13603.96 |
1570665600000 | 13616.5 |
1570752000000 | 13782.23 |
1571011200000 | 13788.09 |
1571097600000 | 13938.42 |
1571184000000 | 13955.85 |
1571270400000 | 14038.35 |
1571356800000 | 13982.4 |
1571616000000 | 14103.36 |
1571702400000 | 14114.63 |
1571788800000 | 14077.95 |
1571875200000 | 14143.47 |
1571961600000 | 14111.79 |
1572220800000 | 14175.61 |
1572307200000 | 14143.61 |
1572393600000 | 14193.62 |
1572480000000 | 14116.58 |
1572566400000 | 14276.86 |
1572825600000 | 14473.52 |
1572912000000 | 14451.62 |
1572998400000 | 14499.89 |
1573084800000 | 14591.18 |
1573171200000 | 14509.4 |
1573430400000 | 14503.24 |
1573516800000 | 14526.86 |
1573603200000 | 14566 |
1573689600000 | 14563.53 |
1573776000000 | 14626.96 |
1574035200000 | 14648.72 |
1574121600000 | 14678.39 |
1574208000000 | 14635.9 |
1574294400000 | 14534.59 |
1574380800000 | 14569.26 |
1574640000000 | 14672.23 |
1574726400000 | 14811.99 |
1574812800000 | 14805.86 |
1574899200000 | 14791.77 |
1574985600000 | 14768.31 |
1575331200000 | 14464.7 |
1575417600000 | 14649.66 |
1575504000000 | 14601.55 |
1575590400000 | 14704.95 |
1575849600000 | 14723.58 |
1575936000000 | 14668.76 |
1576022400000 | 14708.85 |
1576108800000 | 14795.37 |
1576195200000 | 14935.77 |
1576454400000 | 15194.68 |
1576540800000 | 15218.14 |
1576627200000 | 15161.31 |
1576713600000 | 15227.95 |
1576800000000 | 15295.05 |
1577059200000 | 15351.15 |
1577404800000 | 15346.94 |
1577664000000 | 15226.12 |
1577923200000 | 15385.03 |
1578009600000 | 15300.61 |
1578268800000 | 15161.84 |
1578355200000 | 15212.29 |
1578441600000 | 15261.07 |
1578528000000 | 15355.84 |
1578614400000 | 15311.13 |
1578873600000 | 15276.05 |
1578960000000 | 15306.61 |
1579046400000 | 15276.9 |
1579132800000 | 15310.86 |
1579219200000 | 15418.02 |
1579478400000 | 15494.17 |
1579564800000 | 15470.89 |
1579651200000 | 15463.45 |
1579737600000 | 15316.32 |
1579824000000 | 15489.33 |
1580083200000 | 15129.9 |
1580169600000 | 15248.72 |
1580256000000 | 15334.05 |
1580342400000 | 15158 |
1580428800000 | 15049.47 |
1580688000000 | 15082.66 |
1580774400000 | 15295.55 |
1580860800000 | 15477.52 |
1580947200000 | 15546.61 |
1581033600000 | 15419.24 |
1581292800000 | 15478.04 |
1581379200000 | 15700.73 |
1581465600000 | 15723.86 |
1581552000000 | 15681.75 |
1581638400000 | 15704.46 |
1581897600000 | 15751.53 |
1581984000000 | 15612.66 |
1582070400000 | 15772.45 |
1582156800000 | 15676.62 |
1582243200000 | 15572.62 |
1582502400000 | 14982.34 |
1582588800000 | 14676.41 |
1582675200000 | 14574.9 |
1582761600000 | 14075.22 |
1582848000000 | 13626.83 |
1583107200000 | 13616.98 |
1583193600000 | 13910.91 |
1583280000000 | 14015.29 |
1583366400000 | 13794.01 |
1583452800000 | 13295.4599 |
1583712000000 | 12404.77 |
1583798400000 | 12302.9599 |
1583884800000 | 12161.2 |
1583971200000 | 10834.29 |
1584057600000 | 10881.73 |
1584316800000 | 10330.12 |
1584403200000 | 10181.95 |
1584489600000 | 9620.34 |
1584576000000 | 9969.12 |
1584662400000 | 10486.14 |
1584921600000 | 10118.65 |
1585008000000 | 10841.12 |
1585094400000 | 11152.7099 |
1585180800000 | 11509.43 |
1585267200000 | 11075.45 |
1585526400000 | 11093.18 |
1585612800000 | 11302.4 |
1585699200000 | 10975.58 |
1585785600000 | 11005.62 |
1585872000000 | 10929.08 |
1586131200000 | 11334.84 |
1586217600000 | 11569.6 |
1586304000000 | 11658.93 |
1586390400000 | 11871.51 |
1586822400000 | 12018.7099 |
1586908800000 | 11668.42 |
1587081600000 | 12009.1299 |
1587340800000 | 12065.25 |
1587427200000 | 11789.9 |
1587513600000 | 11965.34 |
1587600000000 | 12089.94 |
1587686400000 | 11946.99 |
1587945600000 | 12131.53 |
1588032000000 | 12256.6 |
1588118400000 | 12565.24 |
1588204800000 | 12370.89 |
1588550400000 | 12039.16 |
1588636800000 | 12407.45 |
1588723200000 | 12385.19 |
1588809600000 | 12726.26 |
1588896000000 | 12845.6 |
1589155200000 | 12792.51 |
1589241600000 | 12767.76 |
1589328000000 | 12621.48 |
1589414400000 | 12325.4599 |
1589500800000 | 12473.15 |
1589760000000 | 12910.62 |
1589846400000 | 12969.84 |
1589932800000 | 13114.55 |
1590019200000 | 13054.44 |
1590105600000 | 13152.79 |
1590364800000 | 13411.2099 |
1590451200000 | 13603.37 |
1590537600000 | 13444.42 |
1590710400000 | 13565.71 |
1591056000000 | 13930.94 |
1591228800000 | 14293.41 |
1591315200000 | 14528.18 |
1591574400000 | 14400.43 |
1591660800000 | 14151.27 |
1591747200000 | 14082.55 |
1591833600000 | 13603.68 |
1591920000000 | 13583.61 |
1592179200000 | 13560.81 |
1592352000000 | 13972.42 |
1592438400000 | 13962.5 |
1592524800000 | 13981.56 |
1592784000000 | 13835.81 |
1592870400000 | 13939.62 |
1592956800000 | 13596.12 |
1593043200000 | 13777.31 |
1593388800000 | 13659.05 |
1593475200000 | 13750.16 |
1593648000000 | 14163.25 |
1593734400000 | 14148.86 |
1593993600000 | 14393.58 |
1594080000000 | 14313.22 |
1594166400000 | 14233.14 |
1594252800000 | 14124.76 |
1594339200000 | 14187.64 |
1594598400000 | 14352.75 |
1594684800000 | 14196.09 |
1594771200000 | 14403.07 |
1594857600000 | 14395.9 |
1594944000000 | 14327.35 |
1595203200000 | 14423.49 |
1595289600000 | 14485.51 |
1595376000000 | 14568.05 |
1595462400000 | 14526.06 |
1595548800000 | 14174.31 |
1595808000000 | 14154.51 |
1595894400000 | 14226.49 |
1595980800000 | 14269.61 |
1596067200000 | 13969.92 |
1596153600000 | 13930.78 |
1596412800000 | 14185.65 |
1596499200000 | 14126.78 |
1596585600000 | 14295.14 |
1596672000000 | 14256.49 |
1596758400000 | 14434.37 |
1597017600000 | 14451.98 |
1597104000000 | 14683.05 |
1597190400000 | 14774.14 |
1597276800000 | 14735.22 |
1597363200000 | 14525.35 |
1597622400000 | 14619.32 |
1597708800000 | 14524.43 |
1597795200000 | 14572.8 |
1597881600000 | 14455.35 |
1597968000000 | 14486.65 |
1598227200000 | 14680.16 |
1598313600000 | 14664.78 |
1598400000000 | 14802.8 |
1598486400000 | 14702.93 |
1598572800000 | 14620.73 |
1598832000000 | 14581.11 |
1598918400000 | 14611.04 |
1599004800000 | 14808.54 |
1599091200000 | 14452.01 |
1599177600000 | 14281.9 |
1599436800000 | 14635.61 |
1599523200000 | 14445.8 |
1599609600000 | 14617.67 |
1599696000000 | 14589.42 |
1599782400000 | 14517.59 |
1600041600000 | 14639.33 |
1600128000000 | 14599.17 |
1600214400000 | 14702.06 |
1600300800000 | 14664.69 |
1600387200000 | 14606.36 |
1600646400000 | 14068.59 |
1600732800000 | 14121.62 |
1600819200000 | 14215.11 |
1600905600000 | 14028.29 |
1600992000000 | 14043.54 |
1601251200000 | 14316.5 |
1601337600000 | 14317.75 |
1601424000000 | 14332.38 |
1601510400000 | 14513.47 |
1601596800000 | 14460.88 |
1601856000000 | 14703.55 |
1601942400000 | 14683.11 |
1602028800000 | 14656.55 |
1602115200000 | 14771.96 |
1602201600000 | 14861.23 |
1602460800000 | 14943.57 |
1602547200000 | 14793.83 |
1602633600000 | 14800.64 |
1602720000000 | 14574.49 |
1602806400000 | 14735.27 |
1603065600000 | 14761.9 |
1603152000000 | 14696.81 |
1603238400000 | 14416.78 |
1603324800000 | 14429.39 |
1603411200000 | 14477.32 |
1603670400000 | 14171.62 |
1603756800000 | 14119.27 |
1603843200000 | 13736.88 |
1603929600000 | 13693.12 |
1604016000000 | 13650.16 |
1604275200000 | 13840.34 |
1604361600000 | 14101.76 |
1604448000000 | 14457.2 |
1604534400000 | 14590.73 |
1604620800000 | 14509.73 |
1604880000000 | 14746.42 |
1604966400000 | 14847.69 |
1605052800000 | 15072.52 |
1605139200000 | 15032.59 |
1605225600000 | 15127.44 |
1605484800000 | 15243.67 |
1605571200000 | 15200.5 |
1605657600000 | 15279.22 |
1605744000000 | 15250.9 |
1605830400000 | 15385.12 |
1606089600000 | 15385.19 |
1606176000000 | 15401.45 |
1606262400000 | 15401.52 |
1606348800000 | 15463.47 |
1606435200000 | 15581.23 |
1606694400000 | 15542.51 |
1606780800000 | 15569.2 |
1606867200000 | 15510.96 |
1606953600000 | 15534.67 |
1607040000000 | 15656.85 |
1607299200000 | 15633.9 |
1607385600000 | 15729.03 |
1607472000000 | 15711.57 |
1607558400000 | 15747.87 |
1607644800000 | 15705.06 |
1607904000000 | 15768.25 |
1607990400000 | 15776.76 |
1608076800000 | 15889.69 |
1608163200000 | 16012.28 |
1608249600000 | 16118.97 |
1608508800000 | 15833.15 |
1608595200000 | 16027.68 |
1608681600000 | 16123.3 |
1609113600000 | 16251.54 |
1609200000000 | 16387.63 |
1609286400000 | 16326.06 |
1609718400000 | 16407.88 |
1609804800000 | 16465.81 |
1609891200000 | 16498.22 |
1609977600000 | 16552.97 |
1610064000000 | 16623.14 |
1610323200000 | 16488.25 |
1610409600000 | 16533.9199 |
1610496000000 | 16597.5099 |
1610582400000 | 16737.34 |
1610668800000 | 16453.11 |
1610928000000 | 16543.53 |
1611014400000 | 16588.05 |
1611100800000 | 16740.4199 |
1611187200000 | 16831.12 |
1611273600000 | 16770.97 |
1611532800000 | 16641.8 |
1611619200000 | 16732.19 |
1611705600000 | 16615.12 |
1611792000000 | 16678.97 |
1611878400000 | 16480.08 |
1612137600000 | 16668.02 |
1612224000000 | 16984.18 |
1612310400000 | 17066.86 |
1612396800000 | 17155.61 |
1612483200000 | 17176.8 |
1612742400000 | 17215.52 |
1612828800000 | 17100.39 |
1612915200000 | 17034.61 |
1613001600000 | 17253.95 |
1613088000000 | 17277.65 |
1613347200000 | 17432.41 |
1613433600000 | 17504.79 |
1613520000000 | 17289.98 |
1613606400000 | 17072.72 |
1613692800000 | 17156.25 |
1613952000000 | 16960.06 |
1614038400000 | 16758.66 |
1614124800000 | 16819.59 |
1614211200000 | 16757.23 |
1614297600000 | 16561.18 |
1614556800000 | 16894.94 |
1614643200000 | 16821.52 |
1614729600000 | 16715.43 |
1614816000000 | 16581.59 |
1614902400000 | 16267.29 |
1615161600000 | 16582.5099 |
1615248000000 | 16748.28 |
1615334400000 | 16720.13 |
1615420800000 | 16913.95 |
1615507200000 | 16830.5099 |
1615766400000 | 16848.68 |
1615852800000 | 16999.37 |
1615939200000 | 16877.1 |
1616025600000 | 16932.96 |
1616112000000 | 16747.28 |
1616371200000 | 16866.85 |
1616457600000 | 16814.82 |
1616544000000 | 16688.28 |
1616630400000 | 16587.9 |
1616716800000 | 16732.61 |
1616976000000 | 16660.53 |
1617062400000 | 16802.2 |
1617148800000 | 16796.57 |
1617235200000 | 17099.73 |
1617667200000 | 17189.07 |
1617753600000 | 17199.31 |
1617840000000 | 17277.15 |
1617926400000 | 17332.99 |
1618185600000 | 17192.65 |
1618272000000 | 17295.21 |
1618358400000 | 17318.0099 |
1618444800000 | 17475.82 |
1618531200000 | 17611.38 |
1618790400000 | 17524.11 |
1618876800000 | 17228.48 |
1618963200000 | 17231.44 |
1619049600000 | 17404.69 |
1619136000000 | 17351.5099 |
1619395200000 | 17492.15 |
1619481600000 | 17502.36 |
1619568000000 | 17457 |
1619654400000 | 17342.71 |
1619740800000 | 17314.5099 |
1620000000000 | 17418.2 |
1620086400000 | 16957.1 |
1620172800000 | 17214.9199 |
1620259200000 | 17067.81 |
1620345600000 | 17251.37 |
1620604800000 | 17137.7599 |
1620691200000 | 16784.41 |
1620777600000 | 16694.97 |
1620864000000 | 16719.48 |
1620950400000 | 16954.83 |
1621209600000 | 16945.93 |
1621296000000 | 17029.7 |
1621382400000 | 16827.45 |
1621468800000 | 17050.31 |
1621555200000 | 17073.7599 |
1621900800000 | 17230.16 |
1621987200000 | 17266.31 |
1622073600000 | 17387.12 |
1622160000000 | 17524.63 |
1622419200000 | 17463.9 |
1622505600000 | 17657.73 |
1622592000000 | 17610.87 |
1622678400000 | 17591.3 |
1622764800000 | 17709.84 |
1623024000000 | 17833.98 |
1623110400000 | 17759.27 |
1623196800000 | 17770.97 |
1623283200000 | 17751.34 |
1623369600000 | 17869.82 |
1623628800000 | 17953.57 |
1623715200000 | 17930.41 |
1623801600000 | 17980.19 |
1623888000000 | 17976.06 |
1623974400000 | 17868.31 |
1624233600000 | 17949.88 |
1624320000000 | 17968.81 |
1624406400000 | 17793.08 |
1624492800000 | 18026.37 |
1624579200000 | 18092.68 |
1624838400000 | 17990.84 |
1624924800000 | 18001.15 |
1625011200000 | 17870.4 |
1625097600000 | 17962 |
1625184000000 | 18071.24 |
1625443200000 | 18108.81 |
1625529600000 | 18114.1699 |
1625616000000 | 18247.97 |
1625702400000 | 18013.53 |
1625788800000 | 18232.71 |
1626048000000 | 18326.75 |
1626134400000 | 18307.79 |
1626220800000 | 18231.87 |
1626307200000 | 18104.84 |
1626393600000 | 18060.91 |
1626652800000 | 17759.81 |
1626739200000 | 17799.38 |
1626825600000 | 18088.91 |
1626912000000 | 18267.73 |
1626998400000 | 18435.05 |
1627257600000 | 18377.66 |
1627344000000 | 18295.49 |
1627430400000 | 18436.59 |
1627516800000 | 18474.22 |
1627603200000 | 18408.16 |
1627862400000 | 18532.5099 |
1627948800000 | 18488.12 |
1628035200000 | 18585.72 |
1628121600000 | 18712.24 |
1628208000000 | 18627.66 |
1628467200000 | 18648.98 |
1628553600000 | 18776.88 |
1628640000000 | 18729.62 |
1628726400000 | 18752.95 |
1628812800000 | 18812.78 |
1629072000000 | 18710.38 |
1629158400000 | 18716.4199 |
1629244800000 | 18862.37 |
1629331200000 | 18651.82 |
1629417600000 | 18679.68 |
1629676800000 | 18829.29 |
1629763200000 | 18929.79 |
1629849600000 | 18917.77 |
1629936000000 | 18833.49 |
1630022400000 | 18923.61 |
1630281600000 | 18997.83 |
1630368000000 | 18832.14 |
1630454400000 | 18952.97 |
1630540800000 | 19001.33 |
1630627200000 | 18886.27 |
1630886400000 | 18966.96 |
1630972800000 | 18987.98 |
1631059200000 | 18825.09 |
1631145600000 | 18917.19 |
1631232000000 | 18902.47 |
1631491200000 | 18748.02 |
1631577600000 | 18786.45 |
1631664000000 | 18565.04 |
1631750400000 | 18622.45 |
1631836800000 | 18483.81 |
1632096000000 | 18225.4 |
1632182400000 | 18322.62 |
1632268800000 | 18438.48 |
1632355200000 | 18583.58 |
1632441600000 | 18478.34 |
1632700800000 | 18473.94 |
1632787200000 | 18069.71 |
1632873600000 | 18079.2599 |
1632960000000 | 18000.2599 |
1633046400000 | 17883.31 |
1633305600000 | 17713.64 |
1633392000000 | 17814.59 |
1633478400000 | 17432.4199 |
1633564800000 | 17543.98 |
1633651200000 | 17493.78 |
1633910400000 | 17559.96 |
1633996800000 | 17606.03 |
1634083200000 | 17675.48 |
1634169600000 | 17891.36 |
1634256000000 | 17990.3 |
1634515200000 | 18006.6699 |
1634601600000 | 18111.78 |
1634688000000 | 18085.66 |
1634774400000 | 18178.28 |
1634860800000 | 18234.65 |
1635120000000 | 18247.23 |
1635206400000 | 18381.97 |
1635292800000 | 18332.08 |
1635379200000 | 18332.64 |
1635465600000 | 18248.3 |
1635724800000 | 18387.71 |
1635811200000 | 18412.21 |
1635897600000 | 18614.14 |
1635984000000 | 18788.1 |
1636070400000 | 18757.5099 |
1636329600000 | 18914.5099 |
1636416000000 | 18901.43 |
1636502400000 | 18845.36 |
1636588800000 | 18827.1 |
1636675200000 | 18781.4 |
1636934400000 | 18908.16 |
1637020800000 | 18954.75 |
1637107200000 | 18907.54 |
1637193600000 | 18832.9199 |
1637280000000 | 18804.24 |
1637539200000 | 18673.56 |
1637625600000 | 18354.1699 |
1637712000000 | 18235.38 |
1637798400000 | 18332.58 |
1637884800000 | 17724.03 |
1638144000000 | 17829.83 |
1638230400000 | 17745.32 |
1638316800000 | 17975.08 |
1638403200000 | 17684.37 |
1638489600000 | 17651.1699 |
1638748800000 | 17800.86 |
1638835200000 | 18242.09 |
1638921600000 | 18171.38 |
1639008000000 | 18114.36 |
1639094400000 | 18010.49 |
1639353600000 | 18047.03 |
1639440000000 | 17902.5 |
1639526400000 | 17976.93 |
1639612800000 | 18050.19 |
1639699200000 | 18043.8 |
1639958400000 | 17809.14 |
1640044800000 | 17984.25 |
1640131200000 | 18128.35 |
1640217600000 | 18239.25 |
1640563200000 | 18358.94 |
1640649600000 | 18483.7599 |
1640736000000 | 18403.4199 |
1640822400000 | 18390.6699 |
1641168000000 | 18581.78 |
1641254400000 | 18601.6699 |
1641340800000 | 18656.6 |
1641427200000 | 18414.28 |
1641513600000 | 18313.49 |
1641772800000 | 18032.15 |
1641859200000 | 18142.39 |
1641945600000 | 18266.1 |
1642032000000 | 18217.87 |
1642118400000 | 18074.08 |
1642377600000 | 18110.05 |
1642464000000 | 17883.88 |
1642550400000 | 17872.9 |
1642636800000 | 17980.7599 |
1642723200000 | 17615.28 |
1642982400000 | 16880.91 |
1643068800000 | 16977.63 |
1643155200000 | 17349.12 |
1643241600000 | 17397.58 |
1643328000000 | 17318.11 |
1643587200000 | 17447.4 |
1643673600000 | 17664.31 |
1643760000000 | 17822.15 |
1643846400000 | 17615.68 |
1643932800000 | 17321.12 |
1644192000000 | 17344.58 |
1644278400000 | 17413.88 |
1644364800000 | 17687.7 |
1644451200000 | 17555.08 |
1644537600000 | 17490.24 |
1644796800000 | 17139.4 |
1644883200000 | 17522.81 |
1645056000000 | 17482.64 |
1645142400000 | 17260.2 |
1645401600000 | 16924.38 |
1645488000000 | 16851.3 |
1645574400000 | 16691.8 |
1645660800000 | 16051.38 |
1645747200000 | 16646.3 |
1646006400000 | 16684.52 |
1646092800000 | 16219.16 |
1646179200000 | 16279.7 |
1646265600000 | 15877.77 |
1646352000000 | 15106.12 |
1646611200000 | 14836.3 |
1646697600000 | 14746.22 |
1646784000000 | 15726.74 |
1646870400000 | 15424 |
1646956800000 | 15682.75 |
1647216000000 | 15979.15 |
1647302400000 | 15888.96 |
1647388800000 | 16419.68 |
1647475200000 | 16474.39 |
1647561600000 | 16544.23 |
1647820800000 | 16583.99 |
1647907200000 | 16705.89 |
1647993600000 | 16510.8 |
1648080000000 | 16408.72 |
1648166400000 | 16316.94 |
1648425600000 | 16350.88 |
1648512000000 | 16678.47 |
1648598400000 | 16498.9199 |
1648684800000 | 16230.3 |
1648771200000 | 16324.97 |
1649030400000 | 16509.16 |
1649116800000 | 16514.02 |
1649203200000 | 16024.93 |
1649289600000 | 15907.31 |
1649376000000 | 16135.61 |
1649635200000 | 16000.3 |
1649721600000 | 15913.09 |
1649808000000 | 15913.45 |
1649894400000 | 16051.46 |
1650326400000 | 16073.78 |
1650412800000 | 16272.07 |
1650499200000 | 16450.06 |
1650585600000 | 16113.45 |
1650844800000 | 15820.9 |
1650931200000 | 15551.84 |
1651017600000 | 15598.64 |
1651104000000 | 15735.19 |
1651190400000 | 15730.86 |
1651449600000 | 15431.99 |
1651536000000 | 15630.42 |
1651622400000 | 15500.03 |
1651708800000 | 15328.3 |
1651795200000 | 14971.35 |
1652054400000 | 14475.93 |
1652140800000 | 14585.98 |
1652227200000 | 14873.9 |
1652313600000 | 14637.8 |
1652400000000 | 14965.8 |
1652659200000 | 15007.24 |
1652745600000 | 15234.44 |
1652832000000 | 15092.34 |
1653004800000 | 15096.26 |
1653264000000 | 15215.46 |
1653350400000 | 14927.71 |
1653436800000 | 15021.95 |
1653523200000 | 15150.88 |
1653609600000 | 15315.59 |
1653868800000 | 15542.46 |
1653955200000 | 15400.06 |
1654041600000 | 15315.34 |
1654128000000 | 15564.59 |
1654214400000 | 15554.43 |
1654473600000 | 15718.28 |
1654560000000 | 15641.04 |
1654646400000 | 15532.38 |
1654732800000 | 15256.37 |
1654819200000 | 14802.55 |
1655078400000 | 14272.94 |
1655164800000 | 14064.75 |
1655251200000 | 14293.51 |
1655337600000 | 13754.87 |
1655424000000 | 13919.19 |
1655683200000 | 14135.97 |
1655769600000 | 14151.06 |
1655856000000 | 14009.87 |
1655942400000 | 13619.05 |
1656028800000 | 13851.55 |
1656288000000 | 13954.92 |
1656374400000 | 13937.19 |
1656460800000 | 13554.74 |
1656547200000 | 13243.44 |
1656633600000 | 13244.44 |
1656892800000 | 13075.09 |
1656979200000 | 12628.09 |
1657065600000 | 12803.58 |
1657152000000 | 13256.03 |
1657238400000 | 13481.76 |
1657497600000 | 13171.83 |
1657584000000 | 13202.72 |
1657670400000 | 13073.75 |
1657756800000 | 12818.92 |
1657843200000 | 13101.9599 |
1658102400000 | 13288.04 |
1658188800000 | 13592.99 |
1658275200000 | 13685.97 |
1658361600000 | 13665.5 |
1658448000000 | 13726.16 |
1658707200000 | 13652.97 |
1658793600000 | 13361.6 |
1658880000000 | 13581.59 |
1658966400000 | 13751.99 |
1659052800000 | 14022.91 |
1659312000000 | 14054.57 |
1659398400000 | 14030.76 |
1659484800000 | 14248.84 |
1659571200000 | 14432.02 |
1659657600000 | 14232.23 |
1659916800000 | 14272.28 |
1660003200000 | 13975.04 |
1660089600000 | 14254.52 |
1660176000000 | 14293.86 |
1660262400000 | 14299.25 |
1660521600000 | 14299.95 |
1660608000000 | 14403.17 |
1660694400000 | 14114.2 |
1660780800000 | 14107.15 |
1660867200000 | 13828.15 |
1661126400000 | 13327.4599 |
1661212800000 | 13304.53 |
1661299200000 | 13352.37 |
1661385600000 | 13359.39 |
1661472000000 | 13079.3 |
1661731200000 | 13052.05 |
1661817600000 | 13012.83 |
1661904000000 | 12922.84 |
1661990400000 | 12511.37 |
1662076800000 | 12893.82 |
1662336000000 | 12641.57 |
1662422400000 | 12752.27 |
1662508800000 | 12809.59 |
1662595200000 | 12876.66 |
1662681600000 | 13171.07 |
1662940800000 | 13420.05 |
1663027200000 | 12974.97 |
1663113600000 | 12709.14 |
1663200000000 | 12532.48 |
1663286400000 | 12270.43 |
1663545600000 | 12283.92 |
1663632000000 | 12175.8799 |
1663718400000 | 12251.98 |
1663804800000 | 11923.64 |
1663891200000 | 11551.73 |
1664150400000 | 11504.99 |
1664236800000 | 11449.77 |
1664323200000 | 11441.56 |
1664409600000 | 11167.1 |
1664496000000 | 11463.82 |
1664755200000 | 11616.93 |
1664841600000 | 12041.32 |
1664928000000 | 11776.87 |
1665014400000 | 11796.35 |
1665100800000 | 11545.37 |
1665360000000 | 11517.34 |
1665446400000 | 11371.82 |
1665532800000 | 11219.17 |
1665619200000 | 11389.06 |
1665705600000 | 11443.74 |
1665964800000 | 11777.03 |
1666051200000 | 11913.26 |
1666137600000 | 11777.8799 |
1666224000000 | 11925.61 |
1666310400000 | 11743.66 |
1666569600000 | 11909.59 |
1666656000000 | 12199.28 |
1666742400000 | 12406.62 |
1666828800000 | 12267.77 |
1666915200000 | 12119.31 |
1667260800000 | 12307.79 |
1667347200000 | 12170.47 |
1667433600000 | 11912.54 |
1667520000000 | 12201.53 |
1667779200000 | 12341.27 |
1667865600000 | 12543.87 |
1667952000000 | 12441.35 |
1668038400000 | 12949.35 |
1668124800000 | 13310.19 |
1668384000000 | 13479.18 |
1668470400000 | 13415.8 |
1668556800000 | 13123.58 |
1668643200000 | 13071.65 |
1668729600000 | 13192.8 |
1668988800000 | 13090.48 |
1669075200000 | 13127.32 |
1669161600000 | 13135.79 |
1669248000000 | 13350.51 |
1669334400000 | 13307.74 |
1669593600000 | 13117.92 |
1669680000000 | 12992.68 |
1669766400000 | 13113.9599 |
1669852800000 | 13299.18 |
1669939200000 | 13416.6 |
1670198400000 | 13272.92 |
1670284800000 | 13131.77 |
1670371200000 | 12944.8 |
1670457600000 | 13048.06 |
1670544000000 | 13119.57 |
1670803200000 | 13059.56 |
1670889600000 | 13331.79 |
1670976000000 | 13258.28 |
1671062400000 | 12957.72 |
1671148800000 | 12791.07 |
1671408000000 | 12822.32 |
1671494400000 | 12790.81 |
1671580800000 | 13059.39 |
1671667200000 | 12864.06 |
1671753600000 | 12937.16 |
1672099200000 | 12956.34 |
1672185600000 | 12912.95 |
1672272000000 | 13034.11 |
1672358400000 | 12870.27 |
1672617600000 | 13053.69 |
1672704000000 | 13280.19 |
1672790400000 | 13551.91 |
1672876800000 | 13666.83 |
1672963200000 | 13819.51 |
1673222400000 | 14122.23 |
1673308800000 | 14031.42 |
1673395200000 | 14233.24 |
1673481600000 | 14386.35 |
1673568000000 | 14477.41 |
1673827200000 | 14581.22 |
1673913600000 | 14673.09 |
1674000000000 | 14767.04 |
1674086400000 | 14398.51 |
1674172800000 | 14591.42 |
1674432000000 | 14702.17 |
1674518400000 | 14637.76 |
1674604800000 | 14567.29 |
1674691200000 | 14752.23 |
1674777600000 | 14898.51 |
1675036800000 | 14792.58 |
1675123200000 | 14763.94 |
1675209600000 | 14782.71 |
1675296000000 | 15274.12 |
1675382400000 | 15258.58 |
1675641600000 | 15017.7 |
1675728000000 | 14944.6 |
1675814400000 | 14964.9 |
1675900800000 | 14871.52 |
1675987200000 | 14542.96 |
1676246400000 | 14601.47 |
1676332800000 | 14511.06 |
1676419200000 | 14674.59 |
1676505600000 | 14863.67 |
1676592000000 | 14771.64 |
1676851200000 | 14744.02 |
1676937600000 | 14696.06 |
1677024000000 | 14565.94 |
1677110400000 | 14693.98 |
1677196800000 | 14550.03 |
1677456000000 | 14679.99 |
1677542400000 | 14664.06 |
1677628800000 | 14628.6 |
1677715200000 | 14561.01 |
1677801600000 | 14802.34 |
1678060800000 | 14932.3 |
1678147200000 | 14770.74 |
1678233600000 | 14747.39 |
1678320000000 | 14557.6 |
1678406400000 | 14331.33 |
1678665600000 | 13939.22 |
1678752000000 | 14219.35 |
1678838400000 | 13713.53 |
1678924800000 | 13842.96 |
1679011200000 | 13537.31 |
1679270400000 | 13611.87 |
1679356800000 | 13829.98 |
1679443200000 | 13751.19 |
1679529600000 | 13951.57 |
1679616000000 | 13552.46 |
1679875200000 | 13670.33 |
1679961600000 | 13592.7 |
1680048000000 | 13757.46 |
1680134400000 | 14051.58 |
1680220800000 | 14155.99 |
1680480000000 | 14045.08 |
1680566400000 | 14032.24 |
1680652800000 | 13801.81 |
1680739200000 | 13918.23 |
1681171200000 | 14046.93 |
1681344000000 | 14104.09 |
1681430400000 | 14220.27 |
1681689600000 | 14245.44 |
1681776000000 | 14314.7 |
1681862400000 | 14274 |
1681948800000 | 14199.69 |
1682035200000 | 14196.76 |
1682294400000 | 14189.79 |
1682380800000 | 14096.62 |
1682467200000 | 14054.74 |
1682553600000 | 14115.78 |
1682640000000 | 14229.19 |
1682985600000 | 14024.74 |
1683072000000 | 14013.73 |
1683158400000 | 13945.69 |
1683244800000 | 14092.18 |
1683504000000 | 14038.23 |
1683590400000 | 13921.44 |
1683676800000 | 13942.23 |
1683763200000 | 13858.58 |
1683849600000 | 13899.24 |
1684108800000 | 13920.67 |
1684195200000 | 13886.54 |
1684281600000 | 13902.99 |
1684368000000 | 13945.87 |
1684454400000 | 13956.09 |
1684713600000 | 13927.65 |
1684800000000 | 13827.48 |
1684886400000 | 13511.88 |
1684972800000 | 13500.76 |
1685059200000 | 13598.77 |
1685318400000 | 13563.39 |
1685404800000 | 13499.76 |
1685491200000 | 13370.16 |
1685577600000 | 13452.13 |
1685664000000 | 13713.26 |
1685923200000 | 13631.52 |
1686009600000 | 13630.29 |
1686096000000 | 13649.35 |
1686182400000 | 13665.6 |
1686268800000 | 13653.48 |
1686528000000 | 13729.7 |
1686614400000 | 13813.48 |
1686700800000 | 13856.87 |
1686787200000 | 13742.19 |
1686873600000 | 13813.72 |
1687132800000 | 13664.06 |
1687219200000 | 13430.86 |
1687305600000 | 13362.14 |
1687392000000 | 13520.88 |
1687478400000 | 13459.48 |
1687737600000 | 13481.02 |
1687824000000 | 13511.84 |
1687910400000 | 13675.85 |
1687996800000 | 13662.76 |
1688083200000 | 13871.95 |
1688342400000 | 13912.84 |
1688428800000 | 13977.67 |
1688515200000 | 13782.02 |
1688601600000 | 13412.7 |
1688688000000 | 13566.77 |
1688947200000 | 13577.58 |
1689033600000 | 13718.92 |
1689120000000 | 14037.48 |
1689206400000 | 14059.68 |
1689292800000 | 13991.27 |
1689552000000 | 13923.17 |
1689638400000 | 14095.51 |
1689724800000 | 14252.63 |
1689811200000 | 14177.44 |
1689897600000 | 14188.59 |
1690156800000 | 14161.35 |
1690243200000 | 14210.68 |
1690329600000 | 14199.65 |
1690416000000 | 14453.19 |
1690502400000 | 14416 |
1690761600000 | 14481.78 |
1690848000000 | 14348.17 |
1690934400000 | 14083.76 |
1691020800000 | 14029.22 |
1691107200000 | 14105.57 |
1691366400000 | 14074.58 |
1691452800000 | 14016.55 |
1691539200000 | 14074.15 |
1691625600000 | 14228.77 |
1691712000000 | 14103.19 |
1691971200000 | 14069.4 |
1692057600000 | 13953.27 |
1692144000000 | 13968.43 |
1692230400000 | 13818.98 |
1692316800000 | 13635.43 |
1692576000000 | 13564.41 |
1692662400000 | 13678.91 |
1692748800000 | 13711.34 |
1692835200000 | 13611.52 |
1692921600000 | 13558.38 |
1693180800000 | 13703.08 |
1693267200000 | 13892.65 |
1693353600000 | 13819.98 |
1693440000000 | 13970.02 |
1693526400000 | 13966.94 |
1693785600000 | 13986.75 |
1693872000000 | 13893.41 |
1693958400000 | 13778.21 |
1694044800000 | 13639.16 |
1694390400000 | 13660.91 |
1694476800000 | 13603.44 |
1694563200000 | 13586.39 |
1694649600000 | 13721.97 |
1694736000000 | 13716.99 |
1694995200000 | 13515.65 |
1695081600000 | 13510.2 |
1695168000000 | 13650.78 |
1695254400000 | 13345.08 |
1695340800000 | 13325.4 |
1695600000000 | 13121.33 |
1695686400000 | 12893.52 |
1695772800000 | 12869.7 |
1695859200000 | 12914.73 |
1695945600000 | 13093.84 |
1696204800000 | 12942.35 |
1696291200000 | 12703.04 |
1696377600000 | 12695.14 |
1696464000000 | 12640.81 |
1696550400000 | 12756.41 |
1696809600000 | 12669.76 |
1696896000000 | 12953.39 |
1696982400000 | 12785.84 |
1697068800000 | 12700.07 |
1697155200000 | 12532.06 |
1697414400000 | 12563.7099 |
1697500800000 | 12542.31 |
1697587200000 | 12404.49 |
1697673600000 | 12271.37 |
1697760000000 | 12084.77 |
1698019200000 | 12091.79 |
1698105600000 | 12264.47 |
1698192000000 | 12063.51 |
1698278400000 | 11949.74 |
1698364800000 | 11937.32 |
1698624000000 | 11973.64 |
1698710400000 | 12071.99 |
1698796800000 | 12081.45 |
1698883200000 | 12418.3799 |
1698969600000 | 12622.75 |
1699228800000 | 12508.11 |
1699315200000 | 12608 |
1699401600000 | 12750.37 |
1699488000000 | 12965.56 |
1699574400000 | 12700.01 |
1699833600000 | 12759.66 |
1699920000000 | 13179.35 |
1700006400000 | 13284.41 |
1700092800000 | 13040.31 |
1700179200000 | 13198.68 |
1700438400000 | 13254.41 |
1700524800000 | 13030.02 |
1700611200000 | 13124.39 |
1700697600000 | 13106.97 |
1700784000000 | 13163.81 |
1701043200000 | 13113.3799 |
1701129600000 | 13059.75 |
1701216000000 | 13213.79 |
1701302400000 | 13148.23 |
1701388800000 | 13303.43 |
1701648000000 | 13242.05 |
1701734400000 | 13302.91 |
1701820800000 | 13426.51 |
1701907200000 | 13324.75 |
1701993600000 | 13403.26 |
1702252800000 | 13368.59 |
1702339200000 | 13348.78 |
1702425600000 | 13270.87 |
1702512000000 | 13657.83 |
1702598400000 | 13625.47 |
1702857600000 | 13510.23 |
1702944000000 | 13637.09 |
1703030400000 | 13735.55 |
1703116800000 | 13668.61 |
1703203200000 | 13529.96 |
1703635200000 | 13637.43 |
1703721600000 | 13590.88 |
1703808000000 | 13627.23 |
1704153600000 | 13477.1 |
1704240000000 | 13182.73 |
1704326400000 | 13111.04 |
1704412800000 | 13085.09 |
1704672000000 | 13214.98 |
1704758400000 | 13218.77 |
1704844800000 | 13180.5 |
1704931200000 | 13091.25 |
1705017600000 | 13205.22 |
1705276800000 | 13049.94 |
1705363200000 | 12904.48 |
1705449600000 | 12679.54 |
1705536000000 | 12831.6 |
1705622400000 | 12770.92 |
1705881600000 | 12929.66 |
1705968000000 | 12975.3 |
1706054400000 | 13127.07 |
1706140800000 | 13094.07 |
1706227200000 | 13143.78 |
1706486400000 | 13107.23 |
1706572800000 | 13062.31 |
1706659200000 | 13035.53 |
1706745600000 | 13007.36 |
1706832000000 | 12881.02 |
1707091200000 | 12842.6299 |
1707177600000 | 12959.2 |
1707264000000 | 12904.42 |
1707350400000 | 12937.75 |
1707436800000 | 12909.02 |
1707696000000 | 13092.97 |
1707782400000 | 12906.9599 |
1707868800000 | 13071.15 |
1707955200000 | 13075.05 |
1708041600000 | 13116.56 |
1708300800000 | 13049.53 |
1708387200000 | 12921.23 |
1708473600000 | 12899.07 |
1708560000000 | 13092.76 |
1708646400000 | 13042.44 |
1708905600000 | 12935.12 |
1708992000000 | 13024.7 |
1709078400000 | 12984.99 |
1709164800000 | 12954.3799 |
1709251200000 | 13102.9599 |
1709510400000 | 13036.23 |
1709596800000 | 13040.5 |
1709683200000 | 13122.94 |
1709769600000 | 13126.7 |
1709856000000 | 13034.32 |
1710115200000 | 13060.82 |
1710201600000 | 13247.32 |
1710288000000 | 13219.18 |
1710374400000 | 13173.73 |
1710460800000 | 13074.53 |
1710720000000 | 13110.76 |
1710806400000 | 13165.7 |
1710892800000 | 13174.94 |
1710979200000 | 13279.65 |
1711065600000 | 13351.02 |
1711324800000 | 13373.15 |
1711411200000 | 13475.69 |
1711497600000 | 13586.28 |
1711584000000 | 13561.75 |
1712016000000 | 13428.04 |
1712102400000 | 13568.99 |
1712188800000 | 13674.42 |
1712275200000 | 13497.61 |
1712534400000 | 13608.71 |
1712620800000 | 13536.39 |
1712707200000 | 13510.06 |
1712793600000 | 13391.31 |
1712880000000 | 13327.95 |
1713139200000 | 13262.91 |
1713225600000 | 13025.56 |
1713312000000 | 13001.94 |
1713398400000 | 13133.68 |
1713484800000 | 13033.59 |
1713744000000 | 13183.98 |
1713830400000 | 13352.12 |
1713916800000 | 13212.23 |
1714003200000 | 13051.04 |
1714089600000 | 13109.57 |
1714348800000 | 13192.87 |
1714435200000 | 13152.75 |
1714608000000 | 13122.03 |
1714694400000 | 13146.23 |
1714953600000 | 13279.5 |
1715040000000 | 13276.51 |
1715126400000 | 13301.66 |
1715212800000 | 13276.1299 |
1715299200000 | 13293.51 |
1715558400000 | 13333.31 |
1715644800000 | 13527.7 |
1715731200000 | 13615.91 |
1715817600000 | 13631.15 |
1715904000000 | 13575.84 |
1716163200000 | 13590.11 |
1716249600000 | 13436.97 |
1716336000000 | 13423.98 |
1716422400000 | 13439.41 |
1716508800000 | 13385.34 |
1716768000000 | 13462.12 |
1716854400000 | 13389.67 |
1716940800000 | 13119.54 |
1717027200000 | 13221.59 |
1717113600000 | 13177.87 |
1717372800000 | 13299.55 |
1717459200000 | 13209.04 |
1717545600000 | 13273.51 |
1717632000000 | 13291.78 |
1717718400000 | 13209.79 |
1717977600000 | 13150.78 |
1718064000000 | 13011.24 |
1718150400000 | 13155.35 |
1718236800000 | 12807.8799 |
1718323200000 | 12633.17 |
1718582400000 | 12517.29 |
1718668800000 | 12569.56 |
1718755200000 | 12509.81 |
1718841600000 | 12629.65 |
1718928000000 | 12421.14 |
1719187200000 | 12621.22 |
1719273600000 | 12505.19 |
1719360000000 | 12440.65 |
1719446400000 | 12459.3 |
1719532800000 | 12362.16 |
1719792000000 | 12395.84 |
1719878400000 | 12337.5 |
1719964800000 | 12469.79 |
1720051200000 | 12540.16 |
1720137600000 | 12633.24 |
1720396800000 | 12543.79 |
1720483200000 | 12399.53 |
1720569600000 | 12577.14 |
1720656000000 | 12643.09 |
1720742400000 | 12719.7099 |
1721001600000 | 12613.66 |
1721088000000 | 12558.9 |
1721174400000 | 12536.92 |
1721260800000 | 12564.15 |
1721347200000 | 12444.34 |
1721606400000 | 12481.09 |
1721692800000 | 12422.26 |
1721779200000 | 12304.8799 |
1721865600000 | 12251.72 |
1721952000000 | 12332.97 |
1722211200000 | 12323.76 |
1722297600000 | 12426.37 |
1722384000000 | 12458.92 |
1722470400000 | 12276.58 |
1722556800000 | 12012.54 |
1722816000000 | 11767.19 |
1722902400000 | 11824.04 |
1722988800000 | 11899.28 |
1723075200000 | 11837.03 |
1723161600000 | 11907.36 |
1723420800000 | 11859.75 |
1723507200000 | 11942.64 |
1723593600000 | 12044.08 |
1723680000000 | 12170.93 |
1723766400000 | 12183.48 |
1724025600000 | 12253.65 |
1724112000000 | 12162.3799 |
1724198400000 | 12234.37 |
1724284800000 | 12259.51 |
1724371200000 | 12372.23 |
1724630400000 | 12361.2099 |
1724716800000 | 12413.79 |
1724803200000 | 12380.69 |
1724889600000 | 12525.51 |
1724976000000 | 12621.11 |
1725235200000 | 12591.09 |
1725321600000 | 12474.8 |
1725408000000 | 12421.4599 |
1725494400000 | 12451.48 |
1725580800000 | 12298.55 |
1725840000000 | 12374.53 |
1725926400000 | 12373.42 |
1726012800000 | 12327.62 |
1726099200000 | 12390.22 |
1726185600000 | 12546.1 |
1726444800000 | 12478.08 |
1726531200000 | 12659.29 |
1726617600000 | 12663.68 |
1726704000000 | 12897.32 |
1726790400000 | 12689.78 |
1727049600000 | 12764.8 |
1727136000000 | 12807.86 |
1727222400000 | 12922.54 |
1727308800000 | 13158.1 |
1727395200000 | 13360.95 |
1727654400000 | 13185.94 |
1727740800000 | 13177.85 |
1727827200000 | 13146.32 |
1727913600000 | 13049.58 |
1728000000000 | 13184.12 |
1728259200000 | 13130.18 |
1728345600000 | 13073.39 |
1728432000000 | 13227.45 |
1728518400000 | 13132.94 |
1728604800000 | 13178.4599 |
1728864000000 | 13205.89 |
1728950400000 | 13225.85 |
1729036800000 | 13285.15 |
1729123200000 | 13332.86 |
1729209600000 | 13422.92 |
1729468800000 | 13332.78 |
1729555200000 | 13300.53 |
1729641600000 | 13268.59 |
1729728000000 | 13327.57 |
1729814400000 | 13385.22 |
1730073600000 | 13423.23 |
1730160000000 | 13287.68 |
1730246400000 | 13076.5 |
1730332800000 | 12927.22 |
MDAX | Regulated Market All Share | |
---|---|---|
2017 | 16.502506025276 | 15.591955214597 |
2018 | -19.408832681028 | -18.903437967115 |
2019 | 29.070893709043 | 22.892490083607 |
2020 | 6.35072942418 | 2.6061289625879 |
2021 | 12.646100773855 | 15.46413452768 |
2022 | -30.017394689807 | -16.762543296401 |
2023 | 5.8814616942768 | 15.434314429289 |
2024 | -6.1781442950611 | 9.0381427968436 |
Methodology
To be considered for MDAX admission, companies must fulfil the following basic criteria: an existing listing on the Regulated Market of the FWB Frankfurt Stock Exchange, continuous trading on Xetra®, minimum free float of 10%, legal headquarters or operating headquarters in Germany, timely publication of audited Annual Financial Report, half-yearly Financial Reports and Quarterly Statements, and no declared departures by the company from recommendations C.10, D.9 and D.8 of the German Corporate Governance Code. Furthermore, a company that is not an index component yet, must satisfy the following minimum liquidity requirement: minimum order book volume over the last 12 months of 1 bn EUR or turnover rate of 20%. A company that is already an index component must have a minimum order book volume over the last 12 months of at least 0.8 bn EUR or show a turnover rate of 10% at monthly selection list cut-off date in order to remain in the index. The selection of index components is based on free float market capitalization.
The detailed MDAX 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 |
---|---|---|---|---|
Total Return EUR | DE0008467416 | MDAX | MDAX INDEX | .MDAXI |
Price EUR | DE0008467531 | MKDX | MKDX INDEX | .MDAXIP |
Net Return EUR | DE000A0Z3ND6 | MDAXNR | MDAXNR INDEX | .MDAXIN |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.15 |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 18:00 CET |
Base value/base date | 1,000 as of Dec. 30, 1987 |
History | Available since Jan. 4, 1999 |
Inception date | Jan. 19, 1997 |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
DELIVERY HERO | Consumer Products and Services | Germany | 5.568% |
FRESENIUS MEDICAL CARE | Health Care | Germany | 4.988% |
GEA GRP | Industrial Goods and Services | Germany | 4.967% |
LUFTHANSA | Travel and Leisure | Germany | 4.516% |
LEG IMMOBILIEN | Real Estate | Germany | 4.512% |
SCOUT24 | Technology | Germany | 4.143% |
CTS EVENTIM | Media | Germany | 3.953% |
NEMETSCHEK | Technology | Germany | 3.936% |
EVONIK INDUSTRIES | Chemicals | Germany | 3.519% |
KNORR BREMSE | Industrial Goods and Services | Germany | 3.488% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
BLUE CHIP INDICES
MDAX
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.