Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
SDAX
Index Description
SDAX tracks the performance of German small-sized companies, so called small caps. The SDAX contains 70 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 and 50 MDAX companies in terms of free float market capitalization. Similar to DAX, the SDAX is primarily calculated as a performance index, thus fully reflecting the actual performance of an investment in the index portfolio.
Key facts
- SDAX is the defining index for German small 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 | |
SDAX | 92.3 | 37.4 | 0.5 | 0.4 | 1.4 | 0.2 | 3.8 | 0.5 | 34.7 |
Regulated Market All Share | 2,414.4 | 1,786.7 | 4.6 | 0.2 | 244.0 | 0.0 | 13.7 | N/A | N/A |
Supersector weighting (top 10)
Technology | 16.0 |
---|---|
Industrial Goods and Services | 14.1 |
Retail | 9.5 |
Financial Services | 9.3 |
Health Care | 8.5 |
Real Estate | 8.5 |
Consumer Products and Services | 6.4 |
Automobiles and Parts | 5.3 |
Telecommunications | 3.7 |
Food, Beverage and Tobacco | 3.2 |
Country weighting
Germany | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
SDAX | 1.4 | -5.2 | 1.1 | -22.0 | 1.2 | N/A | N/A | 1.1 | -8.0 | 0.2 |
Regulated Market All Share | 2.0 | 9.6 | 13.0 | 10.6 | 26.2 | N/A | N/A | 13.3 | 3.4 | 4.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
SDAX | N/A | N/A | 15.6 | 20.6 | 21.8 | N/A | N/A | -0.2 | -0.6 | -0.1 |
Regulated Market All Share | N/A | N/A | 11.7 | 17.0 | 19.7 | N/A | N/A | 0.8 | 0.0 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
SDAX | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | 8.7 | 8.5 | 9.1 | 9.6 | 9.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
SDAX | 1.0 | 1.1 | 1.1 | 1.1 | 1.0 | -0.8 | -1.9 | -1.2 | -1.3 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of November 29, 2024
BLUE CHIP INDICES
SDAX
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 | ||
SDAX | 42.1 | 15.5 | 13.4 | 13.4 | 1.0 | 43.7 | 0.4 | 57.3 |
Regulated Market All Share | 18.4 | 13.7 | 15.5 | 15.5 | 1.5 | 2.6 | 0.7 | -2.2 |
Performance and annual returns
SDAX | |
---|---|
930009600000 | 2175.45 |
930096000000 | 2179.78 |
930182400000 | 2175.29 |
930268800000 | 2175.29 |
930528000000 | 2183.11 |
930614400000 | 2183.11 |
930700800000 | 2177.26 |
930787200000 | 2224.66 |
930873600000 | 2226.19 |
931132800000 | 2236.04 |
931219200000 | 2236.52 |
931305600000 | 2232.02 |
931392000000 | 2218.29 |
931478400000 | 2225.3 |
931737600000 | 2245.14 |
931824000000 | 2259.81 |
931910400000 | 2290.96 |
931996800000 | 2290.41 |
932083200000 | 2324.59 |
932342400000 | 2313.89 |
932428800000 | 2313.89 |
932515200000 | 2274.06 |
932601600000 | 2254.92 |
932688000000 | 2246.4 |
932947200000 | 2209.62 |
933033600000 | 2202.84 |
933120000000 | 2227.34 |
933206400000 | 2197.2 |
933292800000 | 2192.66 |
933552000000 | 2175.32 |
933638400000 | 2170.9899 |
933724800000 | 2170.57 |
933811200000 | 2152.84 |
933897600000 | 2152.14 |
934156800000 | 2157.95 |
934243200000 | 2157.86 |
934329600000 | 2164.59 |
934416000000 | 2170.35 |
934502400000 | 2182.38 |
934761600000 | 2204.7199 |
934848000000 | 2196.21 |
934934400000 | 2185.18 |
935020800000 | 2173.53 |
935107200000 | 2192.4899 |
935366400000 | 2218.26 |
935452800000 | 2221.26 |
935539200000 | 2225.35 |
935625600000 | 2208.7199 |
935712000000 | 2204.06 |
935971200000 | 2205.6 |
936057600000 | 2196.52 |
936144000000 | 2203.06 |
936230400000 | 2194.27 |
936316800000 | 2206.6 |
936576000000 | 2206.7399 |
936662400000 | 2204.37 |
936748800000 | 2201.05 |
936835200000 | 2197.11 |
936921600000 | 2212.13 |
937180800000 | 2217.25 |
937267200000 | 2224.77 |
937353600000 | 2245.43 |
937440000000 | 2239.06 |
937526400000 | 2224.05 |
937785600000 | 2223.91 |
937872000000 | 2219.66 |
937958400000 | 2209.4899 |
938044800000 | 2186.2 |
938131200000 | 2166.79 |
938390400000 | 2166.79 |
938476800000 | 2143.34 |
938563200000 | 2135.32 |
938649600000 | 2131.04 |
938736000000 | 2133.37 |
938995200000 | 2151.84 |
939081600000 | 2151.7199 |
939168000000 | 2168.15 |
939254400000 | 2171.6 |
939340800000 | 2167.64 |
939600000000 | 2172.34 |
939686400000 | 2170.2399 |
939772800000 | 2170.48 |
939859200000 | 2160.61 |
939945600000 | 2152.9899 |
940204800000 | 2136.88 |
940291200000 | 2140.53 |
940377600000 | 2146.42 |
940464000000 | 2146.42 |
940550400000 | 2122.7 |
940809600000 | 2125.01 |
940896000000 | 2133.8 |
940982400000 | 2133.1 |
941068800000 | 2151.43 |
941155200000 | 2160.09 |
941414400000 | 2165.43 |
941500800000 | 2158.63 |
941587200000 | 2161.06 |
941673600000 | 2175.92 |
941760000000 | 2181.76 |
942019200000 | 2179.18 |
942105600000 | 2184.54 |
942192000000 | 2174.35 |
942278400000 | 2179.36 |
942364800000 | 2172.26 |
942624000000 | 2160.63 |
942710400000 | 2158.15 |
942796800000 | 2150.7399 |
942883200000 | 2154.7 |
942969600000 | 2146.86 |
943228800000 | 2134.57 |
943315200000 | 2127.32 |
943401600000 | 2123.3 |
943488000000 | 2130.88 |
943574400000 | 2135.53 |
943833600000 | 2126.67 |
943920000000 | 2120.26 |
944006400000 | 2126.7199 |
944092800000 | 2119.84 |
944179200000 | 2111.81 |
944438400000 | 2114.89 |
944524800000 | 2104.58 |
944611200000 | 2098.52 |
944697600000 | 2095.51 |
944784000000 | 2087.91 |
945043200000 | 2091.52 |
945129600000 | 2107.08 |
945216000000 | 2089.05 |
945302400000 | 2111.56 |
945388800000 | 2123.57 |
945648000000 | 2139.63 |
945734400000 | 2141.12 |
945820800000 | 2142.7399 |
945907200000 | 2156.53 |
945993600000 | 2156.53 |
946252800000 | 2164.76 |
946339200000 | 2166.58 |
946425600000 | 2170.26 |
946512000000 | 2174.68 |
946598400000 | 2174.68 |
946857600000 | 2200.2199 |
946944000000 | 2181.66 |
947030400000 | 2166.09 |
947116800000 | 2177.65 |
947203200000 | 2197.02 |
947462400000 | 2231.09 |
947548800000 | 2246.17 |
947635200000 | 2245.96 |
947721600000 | 2269.7199 |
947808000000 | 2294.51 |
948067200000 | 2325.85 |
948153600000 | 2294.77 |
948240000000 | 2284.5 |
948326400000 | 2297.64 |
948412800000 | 2304.62 |
948672000000 | 2318.37 |
948758400000 | 2300.71 |
948844800000 | 2296.4899 |
948931200000 | 2311.59 |
949017600000 | 2320.57 |
949276800000 | 2325.79 |
949363200000 | 2337.95 |
949449600000 | 2356.73 |
949622400000 | 2387.6 |
949881600000 | 2405.35 |
949968000000 | 2429.4 |
950054400000 | 2414.82 |
950140800000 | 2406.77 |
950227200000 | 2412.05 |
950486400000 | 2396.19 |
950572800000 | 2369.67 |
950659200000 | 2379.03 |
950745600000 | 2384.46 |
950832000000 | 2399.31 |
951091200000 | 2389.48 |
951177600000 | 2363.71 |
951264000000 | 2338.58 |
951350400000 | 2344.25 |
951436800000 | 2363.52 |
951696000000 | 2334.25 |
951782400000 | 2324.77 |
951868800000 | 2345.08 |
951955200000 | 2358.42 |
952041600000 | 2390.2199 |
952300800000 | 2408.4 |
952387200000 | 2418.52 |
952473600000 | 2417.82 |
952560000000 | 2439.21 |
952646400000 | 2442.03 |
952905600000 | 2424.39 |
952992000000 | 2435.29 |
953078400000 | 2444.06 |
953164800000 | 2459.36 |
953251200000 | 2514.95 |
953510400000 | 2531.12 |
953596800000 | 2513.9 |
953683200000 | 2516.37 |
953769600000 | 2497.37 |
953856000000 | 2517.5 |
954115200000 | 2507.53 |
954201600000 | 2493.58 |
954288000000 | 2505.52 |
954374400000 | 2488.9 |
954460800000 | 2505.71 |
954720000000 | 2500.28 |
954806400000 | 2495.67 |
954892800000 | 2436.14 |
954979200000 | 2484.09 |
955065600000 | 2506.2199 |
955324800000 | 2557.54 |
955411200000 | 2501.33 |
955497600000 | 2490.7 |
955584000000 | 2489.37 |
955670400000 | 2469.4899 |
955929600000 | 2429.61 |
956016000000 | 2433.21 |
956102400000 | 2453.2399 |
956188800000 | 2476.51 |
956275200000 | 2476.51 |
956534400000 | 2476.51 |
956620800000 | 2481.14 |
956707200000 | 2513.27 |
956793600000 | 2510.91 |
956880000000 | 2529.76 |
957139200000 | 2529.76 |
957225600000 | 2563.67 |
957312000000 | 2574.57 |
957398400000 | 2582.67 |
957484800000 | 2578.56 |
957744000000 | 2587.79 |
957830400000 | 2568.64 |
957916800000 | 2556.21 |
958003200000 | 2558.95 |
958089600000 | 2553.64 |
958348800000 | 2561.73 |
958435200000 | 2578.5 |
958521600000 | 2566.3 |
958608000000 | 2561.91 |
958694400000 | 2528.45 |
958953600000 | 2502.84 |
959040000000 | 2509.8 |
959126400000 | 2482.5 |
959212800000 | 2498.56 |
959299200000 | 2484.62 |
959558400000 | 2511.36 |
959644800000 | 2488.28 |
959731200000 | 2508.86 |
959817600000 | 2494.9699 |
959904000000 | 2502.35 |
960163200000 | 2521.55 |
960249600000 | 2518.93 |
960336000000 | 2503.96 |
960422400000 | 2507.63 |
960508800000 | 2513.57 |
960768000000 | 2516.3 |
960854400000 | 2518.5 |
960940800000 | 2517.4 |
961027200000 | 2509.35 |
961113600000 | 2501.38 |
961372800000 | 2490.75 |
961459200000 | 2485.51 |
961545600000 | 2467.87 |
961632000000 | 2471.2 |
961718400000 | 2471.96 |
961977600000 | 2459.76 |
962064000000 | 2450.31 |
962150400000 | 2443.9899 |
962236800000 | 2409.62 |
962323200000 | 2413.91 |
962582400000 | 2433.29 |
962668800000 | 2448.7399 |
962755200000 | 2449.58 |
962841600000 | 2444.64 |
962928000000 | 2453.2 |
963187200000 | 2470.15 |
963273600000 | 2449.91 |
963360000000 | 2449.4899 |
963446400000 | 2453.53 |
963532800000 | 2482.19 |
963792000000 | 2496.08 |
963878400000 | 2485.95 |
963964800000 | 2486.1 |
964051200000 | 2499.42 |
964396800000 | 2487.35 |
964483200000 | 2483.91 |
964569600000 | 2485.71 |
964656000000 | 2483.98 |
965001600000 | 2487.13 |
965088000000 | 2478.05 |
965174400000 | 2485.9 |
965260800000 | 2463.34 |
965347200000 | 2479.07 |
965606400000 | 2493.67 |
965692800000 | 2498.98 |
965779200000 | 2499.75 |
965865600000 | 2508.61 |
965952000000 | 2509.82 |
966211200000 | 2510.67 |
966297600000 | 2501.18 |
966384000000 | 2489.32 |
966470400000 | 2493.92 |
966556800000 | 2503.5 |
966816000000 | 2507.5 |
966902400000 | 2507.26 |
966988800000 | 2506.25 |
967075200000 | 2519.36 |
967161600000 | 2524.59 |
967420800000 | 2529.94 |
967507200000 | 2525.54 |
967593600000 | 2533.83 |
967680000000 | 2540.35 |
967766400000 | 2531.05 |
968025600000 | 2544.07 |
968112000000 | 2546.41 |
968198400000 | 2541.56 |
968284800000 | 2546.71 |
968371200000 | 2535.17 |
968630400000 | 2518.98 |
968716800000 | 2523.45 |
968803200000 | 2522.83 |
968889600000 | 2518.13 |
968976000000 | 2526.1 |
969235200000 | 2509.55 |
969321600000 | 2496.68 |
969408000000 | 2478.45 |
969494400000 | 2460.2199 |
969580800000 | 2458.44 |
969840000000 | 2470.9699 |
969926400000 | 2457.71 |
970012800000 | 2449.31 |
970099200000 | 2451.53 |
970185600000 | 2449.55 |
970444800000 | 2444.41 |
970531200000 | 2444.41 |
970617600000 | 2431.05 |
970704000000 | 2426.6 |
970790400000 | 2413.16 |
971049600000 | 2395.77 |
971136000000 | 2391.8 |
971222400000 | 2346.12 |
971308800000 | 2340.89 |
971395200000 | 2332.23 |
971654400000 | 2351.61 |
971740800000 | 2358.04 |
971827200000 | 2347.06 |
971913600000 | 2375.46 |
972000000000 | 2383.65 |
972259200000 | 2403.86 |
972345600000 | 2401.2199 |
972432000000 | 2406.33 |
972518400000 | 2409.2 |
972604800000 | 2416.27 |
972864000000 | 2424.83 |
972950400000 | 2423.1 |
973036800000 | 2410.14 |
973123200000 | 2414.44 |
973209600000 | 2426.78 |
973468800000 | 2442.2 |
973555200000 | 2434.15 |
973641600000 | 2420.86 |
973728000000 | 2393.96 |
973814400000 | 2376.94 |
974073600000 | 2328.78 |
974160000000 | 2346.85 |
974246400000 | 2340.46 |
974332800000 | 2333.86 |
974419200000 | 2322.51 |
974678400000 | 2324.71 |
974764800000 | 2311.08 |
974851200000 | 2280.36 |
974937600000 | 2274.23 |
975024000000 | 2290.2 |
975283200000 | 2295.52 |
975369600000 | 2285.18 |
975456000000 | 2285.51 |
975542400000 | 2271.05 |
975628800000 | 2277.82 |
975974400000 | 2257.19 |
976060800000 | 2262.58 |
976147200000 | 2252.65 |
976233600000 | 2272.79 |
976492800000 | 2298.12 |
976579200000 | 2307.32 |
976665600000 | 2317.19 |
976752000000 | 2302.4899 |
976838400000 | 2295.62 |
977097600000 | 2287.4899 |
977184000000 | 2277.21 |
977270400000 | 2236.17 |
977356800000 | 2231.55 |
977443200000 | 2228.9899 |
977702400000 | 2228.9899 |
977788800000 | 2228.9899 |
977875200000 | 2221.98 |
977961600000 | 2231.51 |
978048000000 | 2253.2399 |
978307200000 | 2253.2399 |
978393600000 | 2259.4899 |
978480000000 | 2236.37 |
978566400000 | 2256.88 |
978652800000 | 2264.27 |
978912000000 | 2285.71 |
978998400000 | 2294.28 |
979084800000 | 2284.95 |
979171200000 | 2278.14 |
979257600000 | 2281.95 |
979516800000 | 2308.26 |
979603200000 | 2293.04 |
979689600000 | 2313.28 |
979776000000 | 2307.4 |
979862400000 | 2307.4 |
980121600000 | 2319.12 |
980208000000 | 2322.6 |
980294400000 | 2312.4899 |
980380800000 | 2308.15 |
980467200000 | 2318.54 |
980726400000 | 2331.01 |
980812800000 | 2351.7 |
980899200000 | 2337.21 |
980985600000 | 2344.81 |
981072000000 | 2347.11 |
981331200000 | 2352.7199 |
981417600000 | 2362.52 |
981504000000 | 2350.79 |
981590400000 | 2352.58 |
981676800000 | 2354.55 |
981936000000 | 2355.96 |
982022400000 | 2363.21 |
982108800000 | 2358.4 |
982195200000 | 2347.43 |
982281600000 | 2363.07 |
982540800000 | 2360.57 |
982627200000 | 2359.98 |
982713600000 | 2346.58 |
982800000000 | 2308.31 |
982886400000 | 2276.05 |
983145600000 | 2288.65 |
983232000000 | 2297.37 |
983318400000 | 2319.25 |
983404800000 | 2303.09 |
983491200000 | 2292.9899 |
983750400000 | 2298.2199 |
983836800000 | 2300.93 |
983923200000 | 2304.06 |
984009600000 | 2319.79 |
984096000000 | 2320.4899 |
984355200000 | 2299.08 |
984441600000 | 2284.79 |
984528000000 | 2250.89 |
984614400000 | 2243.13 |
984700800000 | 2236.62 |
984960000000 | 2229.03 |
985046400000 | 2239.4699 |
985132800000 | 2207.7399 |
985219200000 | 2147.16 |
985305600000 | 2159.6 |
985564800000 | 2166.45 |
985651200000 | 2174.56 |
985737600000 | 2164.9899 |
985824000000 | 2157.45 |
985910400000 | 2172.42 |
986169600000 | 2169.7199 |
986256000000 | 2130.35 |
986342400000 | 2084.56 |
986428800000 | 2111.3 |
986515200000 | 2112.78 |
986774400000 | 2121.35 |
986860800000 | 2123.51 |
986947200000 | 2128.86 |
987033600000 | 2127.71 |
987120000000 | 2127.71 |
987379200000 | 2127.71 |
987465600000 | 2127.63 |
987552000000 | 2138.11 |
987638400000 | 2158.98 |
987724800000 | 2154.3 |
987984000000 | 2161.89 |
988070400000 | 2171.75 |
988156800000 | 2167.63 |
988243200000 | 2174.2399 |
988329600000 | 2180.86 |
988588800000 | 2198.18 |
988675200000 | 2198.18 |
988761600000 | 2202.7399 |
988848000000 | 2202.93 |
988934400000 | 2189.45 |
989193600000 | 2195.36 |
989280000000 | 2186.55 |
989366400000 | 2186.06 |
989452800000 | 2185.75 |
989539200000 | 2211.68 |
989798400000 | 2215.69 |
989884800000 | 2223.43 |
989971200000 | 2217.9699 |
990057600000 | 2226.17 |
990144000000 | 2232.27 |
990403200000 | 2236.2 |
990489600000 | 2242.83 |
990576000000 | 2224.94 |
990662400000 | 2217.2199 |
990748800000 | 2222.55 |
991008000000 | 2216.32 |
991094400000 | 2214.85 |
991180800000 | 2214.93 |
991267200000 | 2214.93 |
991353600000 | 2223.66 |
991612800000 | 2228.56 |
991699200000 | 2227.65 |
991785600000 | 2232.59 |
991872000000 | 2221.7 |
991958400000 | 2222.73 |
992217600000 | 2215.83 |
992304000000 | 2209.54 |
992390400000 | 2207.41 |
992476800000 | 2191.78 |
992563200000 | 2185.58 |
992822400000 | 2177.87 |
992908800000 | 2175.53 |
992995200000 | 2158.9 |
993081600000 | 2161.71 |
993168000000 | 2155.55 |
993427200000 | 2144.26 |
993513600000 | 2119.14 |
993600000000 | 2112.83 |
993686400000 | 2107.09 |
993772800000 | 2105.02 |
994032000000 | 2107.4699 |
994118400000 | 2093.25 |
994204800000 | 2091.82 |
994291200000 | 2081.18 |
994377600000 | 2059.56 |
994636800000 | 2048.46 |
994723200000 | 2042.14 |
994809600000 | 2017.95 |
994896000000 | 2011.38 |
994982400000 | 2004.16 |
995241600000 | 2008.49 |
995328000000 | 1982.56 |
995414400000 | 1960.31 |
995500800000 | 1946.66 |
995587200000 | 1948.82 |
995846400000 | 1944.76 |
995932800000 | 1952.33 |
996019200000 | 1944.37 |
996105600000 | 1930.67 |
996192000000 | 1933.22 |
996451200000 | 1940.26 |
996537600000 | 1935.06 |
996624000000 | 1951.11 |
996710400000 | 1959.21 |
996796800000 | 1949.79 |
997056000000 | 1947.55 |
997142400000 | 1935.34 |
997228800000 | 1929.08 |
997315200000 | 1912.13 |
997401600000 | 1910.7 |
997660800000 | 1904.07 |
997747200000 | 1915.28 |
997833600000 | 1917.56 |
997920000000 | 1898.02 |
998006400000 | 1895.28 |
998265600000 | 1875.78 |
998352000000 | 1865.76 |
998438400000 | 1864.11 |
998524800000 | 1867.65 |
998611200000 | 1868.07 |
998870400000 | 1882.28 |
998956800000 | 1882.47 |
999043200000 | 1875.24 |
999129600000 | 1872.23 |
999216000000 | 1857.02 |
999475200000 | 1842.74 |
999561600000 | 1831.48 |
999648000000 | 1828.96 |
999734400000 | 1812.02 |
999820800000 | 1798.57 |
1000080000000 | 1761.01 |
1000166400000 | 1757.2 |
1000252800000 | 1713.18 |
1000339200000 | 1708.14 |
1000425600000 | 1690.5 |
1000684800000 | 1643.21 |
1000771200000 | 1633.32 |
1000857600000 | 1632.55 |
1000944000000 | 1600.06 |
1001030400000 | 1515.6099 |
1001289600000 | 1522.67 |
1001376000000 | 1547.34 |
1001462400000 | 1563.8599 |
1001548800000 | 1576.46 |
1001635200000 | 1591.9 |
1001894400000 | 1608.75 |
1001980800000 | 1589.81 |
1002067200000 | 1589.72 |
1002153600000 | 1600.15 |
1002240000000 | 1604.48 |
1002499200000 | 1611.79 |
1002585600000 | 1610.34 |
1002672000000 | 1614.22 |
1002758400000 | 1632.88 |
1002844800000 | 1647.56 |
1003104000000 | 1655.39 |
1003190400000 | 1664.58 |
1003276800000 | 1687.21 |
1003363200000 | 1678.34 |
1003449600000 | 1665.38 |
1003708800000 | 1668.71 |
1003795200000 | 1685.17 |
1003881600000 | 1683.4 |
1003968000000 | 1688.97 |
1004054400000 | 1687.1 |
1004313600000 | 1687.57 |
1004400000000 | 1683.17 |
1004486400000 | 1688.2 |
1004572800000 | 1690.3 |
1004659200000 | 1683.64 |
1004918400000 | 1685.78 |
1005004800000 | 1685.03 |
1005091200000 | 1685.54 |
1005177600000 | 1704.14 |
1005264000000 | 1712.32 |
1005523200000 | 1708.56 |
1005609600000 | 1704.64 |
1005696000000 | 1713.97 |
1005782400000 | 1722.89 |
1005868800000 | 1735.31 |
1006128000000 | 1733.22 |
1006214400000 | 1738.92 |
1006300800000 | 1736.15 |
1006387200000 | 1739.42 |
1006473600000 | 1741.86 |
1006732800000 | 1731.92 |
1006819200000 | 1734.08 |
1006905600000 | 1722.93 |
1006992000000 | 1717.01 |
1007078400000 | 1725.44 |
1007337600000 | 1718.77 |
1007424000000 | 1718.89 |
1007510400000 | 1716.22 |
1007596800000 | 1710.04 |
1007683200000 | 1705.87 |
1007942400000 | 1712.03 |
1008028800000 | 1705.77 |
1008115200000 | 1703.71 |
1008201600000 | 1704.9 |
1008288000000 | 1690.73 |
1008547200000 | 1692.04 |
1008633600000 | 1686.56 |
1008720000000 | 1679.32 |
1008806400000 | 1673.06 |
1008892800000 | 1657.17 |
1009152000000 | 1657.17 |
1009238400000 | 1657.17 |
1009324800000 | 1657.17 |
1009411200000 | 1659.2 |
1009497600000 | 1668.1199 |
1009756800000 | 1668.1199 |
1009843200000 | 1668.1199 |
1009929600000 | 1693.96 |
1010016000000 | 1705.37 |
1010102400000 | 1702.88 |
1010361600000 | 1712.49 |
1010448000000 | 1716.16 |
1010534400000 | 1723.99 |
1010620800000 | 1711.59 |
1010707200000 | 1723.22 |
1010966400000 | 1715.69 |
1011052800000 | 1712.48 |
1011139200000 | 1704.86 |
1011225600000 | 1704.61 |
1011312000000 | 1707.12 |
1011571200000 | 1702.85 |
1011657600000 | 1709.99 |
1011744000000 | 1706.29 |
1011830400000 | 1708.62 |
1011916800000 | 1717.32 |
1012176000000 | 1723.42 |
1012262400000 | 1721.59 |
1012348800000 | 1712.69 |
1012435200000 | 1714 |
1012521600000 | 1720.9 |
1012780800000 | 1721.08 |
1012867200000 | 1705.17 |
1012953600000 | 1694.78 |
1013040000000 | 1692.98 |
1013126400000 | 1696 |
1013385600000 | 1698.88 |
1013472000000 | 1705.7 |
1013558400000 | 1709.38 |
1013644800000 | 1716.09 |
1013731200000 | 1718.46 |
1013990400000 | 1732.94 |
1014076800000 | 1716.65 |
1014163200000 | 1710.32 |
1014249600000 | 1709.35 |
1014336000000 | 1713.39 |
1014595200000 | 1719.25 |
1014681600000 | 1720.36 |
1014768000000 | 1717.36 |
1014854400000 | 1719.27 |
1014940800000 | 1712.44 |
1015200000000 | 1723.26 |
1015286400000 | 1726.42 |
1015372800000 | 1728.51 |
1015459200000 | 1728.96 |
1015545600000 | 1734.08 |
1015804800000 | 1729.03 |
1015891200000 | 1729.57 |
1015977600000 | 1730.08 |
1016064000000 | 1724.22 |
1016150400000 | 1724.22 |
1016409600000 | 1733.02 |
1016496000000 | 1735.37 |
1016582400000 | 1728.78 |
1016668800000 | 1730.7 |
1016755200000 | 1733.94 |
1017014400000 | 1747.07 |
1017100800000 | 1727.38 |
1017187200000 | 1725.14 |
1017273600000 | 1743.72 |
1017360000000 | 1743.72 |
1017619200000 | 1743.72 |
1017705600000 | 1735.41 |
1017792000000 | 1740.42 |
1017878400000 | 1748.59 |
1017964800000 | 1741.44 |
1018224000000 | 1745.11 |
1018310400000 | 1744.75 |
1018396800000 | 1741.21 |
1018483200000 | 1741.7 |
1018569600000 | 1736.68 |
1018828800000 | 1733.2 |
1018915200000 | 1734.83 |
1019001600000 | 1740.27 |
1019088000000 | 1737.53 |
1019174400000 | 1743.08 |
1019433600000 | 1751.94 |
1019520000000 | 1754.4 |
1019606400000 | 1748 |
1019692800000 | 1735.48 |
1019779200000 | 1735.5 |
1020038400000 | 1742.11 |
1020124800000 | 1737.01 |
1020211200000 | 1737.01 |
1020297600000 | 1733.59 |
1020384000000 | 1748.64 |
1020643200000 | 1742.47 |
1020729600000 | 1731.91 |
1020816000000 | 1741.32 |
1020902400000 | 1741.61 |
1020988800000 | 1744.33 |
1021248000000 | 1750.87 |
1021334400000 | 1755.61 |
1021420800000 | 1758.53 |
1021507200000 | 1749.32 |
1021593600000 | 1751.01 |
1021852800000 | 1744.39 |
1021939200000 | 1745.68 |
1022025600000 | 1752.36 |
1022112000000 | 1745.67 |
1022198400000 | 1747.45 |
1022457600000 | 1747.31 |
1022544000000 | 1743.35 |
1022630400000 | 1757.35 |
1022716800000 | 1751.39 |
1022803200000 | 1754.02 |
1023062400000 | 1755.69 |
1023148800000 | 1738.4 |
1023235200000 | 1744.1 |
1023321600000 | 1744.32 |
1023408000000 | 1735.26 |
1023667200000 | 1740.57 |
1023753600000 | 1737.99 |
1023840000000 | 1720.27 |
1023926400000 | 1707.74 |
1024012800000 | 1705.63 |
1024272000000 | 1707.4 |
1024358400000 | 1711.83 |
1024444800000 | 1696 |
1024531200000 | 1683.19 |
1024617600000 | 1683.19 |
1024876800000 | 1662.49 |
1024963200000 | 1653.8599 |
1025049600000 | 1634.24 |
1025136000000 | 1645.38 |
1025222400000 | 1642.25 |
1025481600000 | 1649.18 |
1025568000000 | 1629.14 |
1025654400000 | 1623.58 |
1025740800000 | 1624.42 |
1025827200000 | 1629.59 |
1026086400000 | 1630 |
1026172800000 | 1630.3699 |
1026259200000 | 1627.27 |
1026345600000 | 1622.3699 |
1026432000000 | 1624.08 |
1026691200000 | 1616.97 |
1026777600000 | 1598.2 |
1026864000000 | 1585.57 |
1026950400000 | 1579.56 |
1027036800000 | 1570.66 |
1027296000000 | 1541.1199 |
1027382400000 | 1516.78 |
1027468800000 | 1465.2 |
1027555200000 | 1495.89 |
1027641600000 | 1478.05 |
1027900800000 | 1484.46 |
1027987200000 | 1490.9 |
1028073600000 | 1492.26 |
1028160000000 | 1488.21 |
1028246400000 | 1482.28 |
1028505600000 | 1462.56 |
1028592000000 | 1454.7 |
1028678400000 | 1457.28 |
1028764800000 | 1453.2 |
1028851200000 | 1463.34 |
1029110400000 | 1456.31 |
1029196800000 | 1463.97 |
1029283200000 | 1452.1 |
1029369600000 | 1456.85 |
1029456000000 | 1469.91 |
1029715200000 | 1494.44 |
1029801600000 | 1494.6 |
1029888000000 | 1495.1099 |
1029974400000 | 1492.17 |
1030060800000 | 1492.28 |
1030320000000 | 1489.98 |
1030406400000 | 1485.2 |
1030492800000 | 1483.3599 |
1030579200000 | 1477.27 |
1030665600000 | 1482.88 |
1030924800000 | 1478.79 |
1031011200000 | 1457.73 |
1031097600000 | 1450.69 |
1031184000000 | 1434.33 |
1031270400000 | 1425.24 |
1031529600000 | 1401.73 |
1031616000000 | 1398.41 |
1031702400000 | 1397.97 |
1031788800000 | 1390.21 |
1031875200000 | 1352.96 |
1032134400000 | 1346.53 |
1032220800000 | 1334 |
1032307200000 | 1313.4 |
1032393600000 | 1299.85 |
1032480000000 | 1299.85 |
1032739200000 | 1303.47 |
1032825600000 | 1279.35 |
1032912000000 | 1270.84 |
1032998400000 | 1266.43 |
1033084800000 | 1267.08 |
1033344000000 | 1250.03 |
1033430400000 | 1249.17 |
1033516800000 | 1257.55 |
1033603200000 | 1248.76 |
1033689600000 | 1223.88 |
1033948800000 | 1198.53 |
1034035200000 | 1190.72 |
1034121600000 | 1185.47 |
1034208000000 | 1186.21 |
1034294400000 | 1209.03 |
1034553600000 | 1209.45 |
1034640000000 | 1229.01 |
1034726400000 | 1233.21 |
1034812800000 | 1247.69 |
1034899200000 | 1256.69 |
1035158400000 | 1260.72 |
1035244800000 | 1254.73 |
1035331200000 | 1245.41 |
1035417600000 | 1236.69 |
1035504000000 | 1239.46 |
1035763200000 | 1237.44 |
1035849600000 | 1236.91 |
1035936000000 | 1241.31 |
1036022400000 | 1249.23 |
1036108800000 | 1247.13 |
1036368000000 | 1257.1099 |
1036454400000 | 1261.92 |
1036540800000 | 1247.83 |
1036627200000 | 1244.9 |
1036713600000 | 1239.83 |
1036972800000 | 1240.15 |
1037059200000 | 1230.99 |
1037145600000 | 1229.34 |
1037232000000 | 1244.92 |
1037318400000 | 1239.46 |
1037577600000 | 1237.94 |
1037664000000 | 1246.06 |
1037750400000 | 1249.42 |
1037836800000 | 1242.28 |
1037923200000 | 1241.83 |
1038182400000 | 1229.21 |
1038268800000 | 1233.42 |
1038355200000 | 1231.93 |
1038441600000 | 1236.24 |
1038528000000 | 1247.02 |
1038787200000 | 1252.09 |
1038873600000 | 1244.84 |
1038960000000 | 1239.68 |
1039046400000 | 1231.01 |
1039132800000 | 1224.41 |
1039392000000 | 1214.1099 |
1039478400000 | 1209.19 |
1039564800000 | 1207.68 |
1039651200000 | 1197.26 |
1039737600000 | 1191.2 |
1039996800000 | 1181.26 |
1040083200000 | 1165.51 |
1040169600000 | 1143.78 |
1040256000000 | 1153.67 |
1040342400000 | 1153.67 |
1040601600000 | 1136.1099 |
1040688000000 | 1136.1099 |
1040774400000 | 1136.1099 |
1040860800000 | 1136.1099 |
1040947200000 | 1154.84 |
1041206400000 | 1178.48 |
1041292800000 | 1178.48 |
1041379200000 | 1178.48 |
1041465600000 | 1192.46 |
1041552000000 | 1204.17 |
1041811200000 | 1201.96 |
1041897600000 | 1200.8 |
1041984000000 | 1198.72 |
1042070400000 | 1195.1 |
1042156800000 | 1208.51 |
1042416000000 | 1208.46 |
1042502400000 | 1208.45 |
1042588800000 | 1205.14 |
1042675200000 | 1196.83 |
1042761600000 | 1191.83 |
1043020800000 | 1181.19 |
1043107200000 | 1176.84 |
1043193600000 | 1170.83 |
1043280000000 | 1175.08 |
1043366400000 | 1175.72 |
1043625600000 | 1166.21 |
1043712000000 | 1156.29 |
1043798400000 | 1151.58 |
1043884800000 | 1154.04 |
1043971200000 | 1154.04 |
1044230400000 | 1168.3599 |
1044316800000 | 1161.8 |
1044403200000 | 1157.93 |
1044489600000 | 1154.1099 |
1044576000000 | 1152.91 |
1044835200000 | 1157.83 |
1044921600000 | 1155.93 |
1045008000000 | 1151.72 |
1045094400000 | 1148.18 |
1045180800000 | 1151.56 |
1045440000000 | 1152.38 |
1045526400000 | 1155.1 |
1045612800000 | 1169.26 |
1045699200000 | 1184.53 |
1045785600000 | 1184.73 |
1046044800000 | 1175.75 |
1046131200000 | 1166.75 |
1046217600000 | 1163.9 |
1046304000000 | 1164.77 |
1046390400000 | 1168.68 |
1046649600000 | 1174.08 |
1046736000000 | 1167.66 |
1046822400000 | 1175.8699 |
1046908800000 | 1174.8599 |
1046995200000 | 1171.55 |
1047254400000 | 1151.21 |
1047340800000 | 1141.64 |
1047427200000 | 1127.25 |
1047513600000 | 1125.64 |
1047600000000 | 1122.39 |
1047859200000 | 1112.31 |
1047945600000 | 1131.74 |
1048032000000 | 1137.17 |
1048118400000 | 1145.35 |
1048204800000 | 1145.35 |
1048464000000 | 1166.19 |
1048550400000 | 1174.54 |
1048636800000 | 1177.57 |
1048723200000 | 1168.07 |
1048809600000 | 1164.27 |
1049068800000 | 1161.99 |
1049155200000 | 1177.39 |
1049241600000 | 1190.09 |
1049328000000 | 1187.43 |
1049414400000 | 1195.82 |
1049673600000 | 1232.8699 |
1049760000000 | 1233.3 |
1049846400000 | 1243.94 |
1049932800000 | 1239.68 |
1050019200000 | 1249.68 |
1050278400000 | 1251.18 |
1050364800000 | 1258.33 |
1050451200000 | 1262.5 |
1050537600000 | 1272.49 |
1050624000000 | 1272.49 |
1050883200000 | 1272.49 |
1050969600000 | 1291.83 |
1051056000000 | 1314.48 |
1051142400000 | 1318.9 |
1051228800000 | 1315.41 |
1051488000000 | 1327.14 |
1051574400000 | 1326.47 |
1051660800000 | 1335.35 |
1051747200000 | 1335.35 |
1051833600000 | 1349.46 |
1052092800000 | 1365.49 |
1052179200000 | 1378.1099 |
1052265600000 | 1370.35 |
1052352000000 | 1353.42 |
1052438400000 | 1356.3 |
1052697600000 | 1358.3699 |
1052784000000 | 1358.3699 |
1052870400000 | 1361.69 |
1052956800000 | 1381.47 |
1053043200000 | 1393.83 |
1053302400000 | 1374.01 |
1053388800000 | 1375.92 |
1053475200000 | 1362.58 |
1053561600000 | 1369.18 |
1053648000000 | 1370.57 |
1053907200000 | 1371.9 |
1053993600000 | 1364.6099 |
1054080000000 | 1369.64 |
1054166400000 | 1370.34 |
1054252800000 | 1383.34 |
1054512000000 | 1397.1 |
1054598400000 | 1399.63 |
1054684800000 | 1409.78 |
1054771200000 | 1414.28 |
1054857600000 | 1421.43 |
1055116800000 | 1429.3599 |
1055203200000 | 1427.98 |
1055289600000 | 1438.14 |
1055376000000 | 1444.1 |
1055462400000 | 1433.01 |
1055721600000 | 1444.79 |
1055808000000 | 1448.88 |
1055894400000 | 1453.94 |
1055980800000 | 1461.29 |
1056067200000 | 1461.29 |
1056326400000 | 1431.33 |
1056412800000 | 1439.41 |
1056499200000 | 1448.74 |
1056585600000 | 1438.65 |
1056672000000 | 1447.81 |
1056931200000 | 1461.5 |
1057017600000 | 1437.73 |
1057104000000 | 1458.95 |
1057190400000 | 1464.6199 |
1057276800000 | 1470.63 |
1057536000000 | 1486.39 |
1057622400000 | 1498.6099 |
1057708800000 | 1490.35 |
1057795200000 | 1483.97 |
1057881600000 | 1489.9 |
1058140800000 | 1511.74 |
1058227200000 | 1521.41 |
1058313600000 | 1540.24 |
1058400000000 | 1531 |
1058486400000 | 1538.34 |
1058745600000 | 1534.51 |
1058832000000 | 1536.1099 |
1058918400000 | 1536.02 |
1059004800000 | 1543.25 |
1059091200000 | 1541.9 |
1059350400000 | 1558.18 |
1059436800000 | 1563.06 |
1059523200000 | 1565.57 |
1059609600000 | 1567.82 |
1059696000000 | 1573.53 |
1059955200000 | 1588.91 |
1060041600000 | 1589.39 |
1060128000000 | 1569.05 |
1060214400000 | 1558.63 |
1060300800000 | 1581.57 |
1060560000000 | 1586.58 |
1060646400000 | 1602.38 |
1060732800000 | 1597.3599 |
1060819200000 | 1603.16 |
1060905600000 | 1603.35 |
1061164800000 | 1604.46 |
1061251200000 | 1601.26 |
1061337600000 | 1598.15 |
1061424000000 | 1602.41 |
1061510400000 | 1607.81 |
1061769600000 | 1608.01 |
1061856000000 | 1601.22 |
1061942400000 | 1604.15 |
1062028800000 | 1608.24 |
1062115200000 | 1611.93 |
1062374400000 | 1615.3 |
1062460800000 | 1615.3 |
1062547200000 | 1636.19 |
1062633600000 | 1625.65 |
1062720000000 | 1631.58 |
1062979200000 | 1653.48 |
1063065600000 | 1650.65 |
1063152000000 | 1633.06 |
1063238400000 | 1649.71 |
1063324800000 | 1645.33 |
1063584000000 | 1645.33 |
1063670400000 | 1677.48 |
1063756800000 | 1691.03 |
1063843200000 | 1684.66 |
1063929600000 | 1684.66 |
1064188800000 | 1659.54 |
1064275200000 | 1660.52 |
1064361600000 | 1644.09 |
1064448000000 | 1639.72 |
1064534400000 | 1636.1 |
1064793600000 | 1649.51 |
1064880000000 | 1634.32 |
1064966400000 | 1622.58 |
1065052800000 | 1625.25 |
1065139200000 | 1644.1099 |
1065398400000 | 1643.85 |
1065484800000 | 1641.23 |
1065571200000 | 1637.76 |
1065657600000 | 1644.3 |
1065744000000 | 1646.1 |
1066003200000 | 1651.63 |
1066089600000 | 1646.76 |
1066176000000 | 1657.28 |
1066262400000 | 1666.29 |
1066348800000 | 1662.81 |
1066608000000 | 1662.46 |
1066694400000 | 1676.75 |
1066780800000 | 1673.69 |
1066867200000 | 1656.64 |
1066953600000 | 1658.64 |
1067212800000 | 1664.78 |
1067299200000 | 1670.74 |
1067385600000 | 1674.21 |
1067472000000 | 1684.45 |
1067558400000 | 1712.05 |
1067817600000 | 1723.94 |
1067904000000 | 1731.89 |
1067990400000 | 1730.21 |
1068076800000 | 1728.44 |
1068163200000 | 1745.17 |
1068422400000 | 1744.03 |
1068508800000 | 1722.13 |
1068595200000 | 1731.14 |
1068681600000 | 1736.41 |
1068768000000 | 1737.65 |
1069027200000 | 1727.32 |
1069113600000 | 1726.3 |
1069200000000 | 1714.07 |
1069286400000 | 1713.75 |
1069372800000 | 1716.45 |
1069632000000 | 1732.02 |
1069718400000 | 1744.5 |
1069804800000 | 1744.15 |
1069891200000 | 1739.47 |
1069977600000 | 1744.45 |
1070236800000 | 1745.71 |
1070323200000 | 1753.78 |
1070409600000 | 1748.97 |
1070496000000 | 1741.24 |
1070582400000 | 1743.74 |
1070841600000 | 1740.21 |
1070928000000 | 1739.48 |
1071014400000 | 1741.16 |
1071100800000 | 1728.86 |
1071187200000 | 1726.09 |
1071446400000 | 1737.09 |
1071532800000 | 1729.04 |
1071619200000 | 1721.57 |
1071705600000 | 1717.26 |
1071792000000 | 1712.15 |
1072051200000 | 1703.09 |
1072137600000 | 1709.1 |
1072224000000 | 1709.1 |
1072310400000 | 1709.1 |
1072396800000 | 1709.1 |
1072656000000 | 1728.93 |
1072742400000 | 1732.6 |
1072828800000 | 1732.6 |
1072915200000 | 1732.6 |
1073001600000 | 1766.37 |
1073260800000 | 1776.23 |
1073347200000 | 1771.08 |
1073433600000 | 1775.17 |
1073520000000 | 1786.29 |
1073606400000 | 1782.01 |
1073865600000 | 1795.19 |
1073952000000 | 1798.55 |
1074038400000 | 1807.97 |
1074124800000 | 1818.73 |
1074211200000 | 1834.38 |
1074470400000 | 1865.82 |
1074556800000 | 1865.45 |
1074643200000 | 1864.65 |
1074729600000 | 1875.55 |
1074816000000 | 1885.64 |
1075075200000 | 1877.95 |
1075161600000 | 1882.16 |
1075248000000 | 1891.5 |
1075334400000 | 1891.16 |
1075420800000 | 1890.87 |
1075680000000 | 1901.72 |
1075766400000 | 1914.2 |
1075852800000 | 1914.23 |
1075939200000 | 1907.69 |
1076025600000 | 1914.56 |
1076284800000 | 1920.18 |
1076371200000 | 1928.36 |
1076457600000 | 1930.57 |
1076544000000 | 1942.38 |
1076630400000 | 1948.64 |
1076889600000 | 1963.26 |
1076976000000 | 1993.18 |
1077062400000 | 1986.53 |
1077148800000 | 1986.98 |
1077235200000 | 1996.45 |
1077494400000 | 2002.31 |
1077580800000 | 1992.25 |
1077667200000 | 1977.41 |
1077753600000 | 1972.49 |
1077840000000 | 1982.89 |
1078099200000 | 1999.06 |
1078185600000 | 2010.16 |
1078272000000 | 2002.36 |
1078358400000 | 1996.84 |
1078444800000 | 2005.08 |
1078704000000 | 2013.23 |
1078790400000 | 2002 |
1078876800000 | 2001.38 |
1078963200000 | 1958.47 |
1079049600000 | 1955.18 |
1079308800000 | 1931.56 |
1079395200000 | 1908.01 |
1079481600000 | 1928.28 |
1079568000000 | 1928.28 |
1079654400000 | 1917.11 |
1079913600000 | 1868.62 |
1080000000000 | 1879.53 |
1080086400000 | 1884.31 |
1080172800000 | 1903.54 |
1080259200000 | 1919.75 |
1080518400000 | 1944.67 |
1080604800000 | 1952.89 |
1080691200000 | 1958.55 |
1080777600000 | 1960.51 |
1080864000000 | 1987.25 |
1081123200000 | 1989.72 |
1081209600000 | 1985.28 |
1081296000000 | 1984.21 |
1081382400000 | 1980.37 |
1081468800000 | 1980.37 |
1081728000000 | 1980.37 |
1081814400000 | 1977.25 |
1081900800000 | 1968.64 |
1081987200000 | 1972.13 |
1082073600000 | 1974.55 |
1082332800000 | 1974.32 |
1082419200000 | 1970.22 |
1082505600000 | 1967.7 |
1082592000000 | 1970.67 |
1082678400000 | 1972.23 |
1082937600000 | 1984.45 |
1083024000000 | 1962.66 |
1083110400000 | 1955.8 |
1083196800000 | 1939.47 |
1083283200000 | 1949.61 |
1083542400000 | 1944.94 |
1083628800000 | 1943.85 |
1083715200000 | 1946.94 |
1083801600000 | 1923.35 |
1083888000000 | 1919.47 |
1084147200000 | 1867.22 |
1084233600000 | 1866.85 |
1084320000000 | 1858.02 |
1084406400000 | 1874.58 |
1084492800000 | 1865.16 |
1084752000000 | 1826.98 |
1084838400000 | 1843.49 |
1084924800000 | 1854.45 |
1085011200000 | 1853.52 |
1085097600000 | 1859.57 |
1085356800000 | 1869.92 |
1085443200000 | 1870.28 |
1085529600000 | 1866.97 |
1085616000000 | 1877.42 |
1085702400000 | 1875.88 |
1085961600000 | 1880.32 |
1086048000000 | 1877.77 |
1086134400000 | 1877.72 |
1086220800000 | 1878.8 |
1086307200000 | 1894.56 |
1086566400000 | 1910.54 |
1086652800000 | 1904.4 |
1086739200000 | 1906.41 |
1086825600000 | 1911.89 |
1086912000000 | 1922.89 |
1087171200000 | 1928.48 |
1087257600000 | 1931.97 |
1087344000000 | 1937.55 |
1087430400000 | 1937.87 |
1087516800000 | 1924.31 |
1087776000000 | 1914.65 |
1087862400000 | 1908.91 |
1087948800000 | 1904.39 |
1088035200000 | 1910.64 |
1088121600000 | 1909.77 |
1088380800000 | 1913.19 |
1088467200000 | 1924.11 |
1088553600000 | 1946.03 |
1088640000000 | 1946.88 |
1088726400000 | 1924.52 |
1088985600000 | 1916.77 |
1089072000000 | 1910.82 |
1089158400000 | 1904.83 |
1089244800000 | 1903.53 |
1089331200000 | 1890.01 |
1089590400000 | 1879.57 |
1089676800000 | 1880.38 |
1089763200000 | 1875.52 |
1089849600000 | 1862.69 |
1089936000000 | 1864.72 |
1090195200000 | 1852.26 |
1090281600000 | 1847.63 |
1090368000000 | 1863.7 |
1090454400000 | 1855.01 |
1090540800000 | 1860.56 |
1090800000000 | 1850.77 |
1090886400000 | 1849.57 |
1090972800000 | 1854.95 |
1091059200000 | 1864.07 |
1091145600000 | 1867.53 |
1091404800000 | 1861.61 |
1091491200000 | 1862.39 |
1091577600000 | 1856.57 |
1091664000000 | 1854.99 |
1091750400000 | 1829.79 |
1092009600000 | 1787.5 |
1092096000000 | 1796.51 |
1092182400000 | 1795.27 |
1092268800000 | 1773.85 |
1092355200000 | 1763.8 |
1092614400000 | 1769.9 |
1092700800000 | 1791.3 |
1092787200000 | 1798.19 |
1092873600000 | 1800.13 |
1092960000000 | 1794.66 |
1093219200000 | 1799.32 |
1093305600000 | 1805.49 |
1093392000000 | 1801.07 |
1093478400000 | 1809.21 |
1093564800000 | 1818.35 |
1093824000000 | 1817.48 |
1093910400000 | 1816.03 |
1093996800000 | 1815.06 |
1094083200000 | 1816.63 |
1094169600000 | 1819.82 |
1094428800000 | 1830.33 |
1094515200000 | 1839.88 |
1094601600000 | 1840.47 |
1094688000000 | 1839.11 |
1094774400000 | 1851.9 |
1095033600000 | 1857.12 |
1095120000000 | 1852.56 |
1095206400000 | 1861.93 |
1095292800000 | 1862.73 |
1095379200000 | 1871.25 |
1095638400000 | 1875.36 |
1095724800000 | 1879.81 |
1095811200000 | 1882.09 |
1095897600000 | 1881.63 |
1095984000000 | 1877.17 |
1096243200000 | 1864.09 |
1096329600000 | 1861.8 |
1096416000000 | 1868.37 |
1096502400000 | 1876.92 |
1096588800000 | 1884.87 |
1096848000000 | 1888.11 |
1096934400000 | 1894.76 |
1097020800000 | 1893.06 |
1097107200000 | 1895.57 |
1097193600000 | 1897.98 |
1097452800000 | 1900.55 |
1097539200000 | 1887.62 |
1097625600000 | 1888.79 |
1097712000000 | 1890.02 |
1097798400000 | 1896.43 |
1098057600000 | 1884.87 |
1098144000000 | 1893.87 |
1098230400000 | 1879.83 |
1098316800000 | 1889.4 |
1098403200000 | 1899.8 |
1098662400000 | 1885.05 |
1098748800000 | 1894.07 |
1098835200000 | 1907.74 |
1098921600000 | 1918.08 |
1099008000000 | 1926.4 |
1099267200000 | 1934.72 |
1099353600000 | 1934.3 |
1099440000000 | 1927.63 |
1099526400000 | 1932.8 |
1099612800000 | 1942.99 |
1099872000000 | 1948.38 |
1099958400000 | 1950.82 |
1100044800000 | 1957.71 |
1100131200000 | 1970.49 |
1100217600000 | 1972.78 |
1100476800000 | 1975.97 |
1100563200000 | 1971.2 |
1100649600000 | 1988.27 |
1100736000000 | 1994.44 |
1100822400000 | 1987.95 |
1101081600000 | 1991.37 |
1101168000000 | 2000.54 |
1101254400000 | 2003.83 |
1101340800000 | 2002.89 |
1101427200000 | 2007.69 |
1101686400000 | 2013.22 |
1101772800000 | 2017.9 |
1101859200000 | 2016.63 |
1101945600000 | 2034.94 |
1102032000000 | 2034.68 |
1102291200000 | 2031.84 |
1102377600000 | 2021.95 |
1102464000000 | 2024.56 |
1102550400000 | 2005.96 |
1102636800000 | 2016.54 |
1102896000000 | 2017.89 |
1102982400000 | 2026.25 |
1103068800000 | 2027.79 |
1103155200000 | 2028.59 |
1103241600000 | 2023.29 |
1103500800000 | 2029.83 |
1103587200000 | 2036.21 |
1103673600000 | 2039.66 |
1103760000000 | 2040.03 |
1103846400000 | 2040.03 |
1104105600000 | 2043.98 |
1104192000000 | 2043.37 |
1104278400000 | 2048.2 |
1104364800000 | 2061.86 |
1104451200000 | 2061.86 |
1104710400000 | 2055.55 |
1104796800000 | 2060.94 |
1104883200000 | 2055.28 |
1104969600000 | 2066.19 |
1105056000000 | 2081.9899 |
1105315200000 | 2088.73 |
1105401600000 | 2090.7 |
1105488000000 | 2094.92 |
1105574400000 | 2097.41 |
1105660800000 | 2104.1 |
1105920000000 | 2127.92 |
1106006400000 | 2143.17 |
1106092800000 | 2154.73 |
1106179200000 | 2152.21 |
1106265600000 | 2150.57 |
1106524800000 | 2155.46 |
1106611200000 | 2167.07 |
1106697600000 | 2174.71 |
1106784000000 | 2179.61 |
1106870400000 | 2187.11 |
1107129600000 | 2207.59 |
1107216000000 | 2230.2199 |
1107302400000 | 2237.9899 |
1107388800000 | 2241.67 |
1107475200000 | 2240.46 |
1107734400000 | 2249.39 |
1107820800000 | 2265.08 |
1107907200000 | 2273.79 |
1107993600000 | 2270.38 |
1108080000000 | 2290.77 |
1108339200000 | 2302.16 |
1108425600000 | 2307.7199 |
1108512000000 | 2313.98 |
1108598400000 | 2313.2399 |
1108684800000 | 2315.2399 |
1108944000000 | 2331.76 |
1109030400000 | 2332.78 |
1109116800000 | 2318.64 |
1109203200000 | 2327.21 |
1109289600000 | 2339.66 |
1109548800000 | 2339.35 |
1109635200000 | 2343.71 |
1109721600000 | 2350.55 |
1109808000000 | 2359.79 |
1109894400000 | 2364.29 |
1110153600000 | 2385.77 |
1110240000000 | 2384.85 |
1110326400000 | 2384.16 |
1110412800000 | 2373.4699 |
1110499200000 | 2379.62 |
1110758400000 | 2368.31 |
1110844800000 | 2355.4 |
1110931200000 | 2344.2399 |
1111017600000 | 2335.94 |
1111104000000 | 2346.29 |
1111363200000 | 2339.01 |
1111449600000 | 2324.02 |
1111536000000 | 2302.6 |
1111622400000 | 2297.16 |
1111708800000 | 2297.16 |
1111968000000 | 2297.16 |
1112054400000 | 2307.25 |
1112140800000 | 2312.51 |
1112227200000 | 2326.21 |
1112313600000 | 2346.71 |
1112572800000 | 2333.31 |
1112659200000 | 2342.23 |
1112745600000 | 2346.04 |
1112832000000 | 2356.63 |
1112918400000 | 2372.68 |
1113177600000 | 2375.03 |
1113264000000 | 2376.05 |
1113350400000 | 2388.85 |
1113436800000 | 2374.16 |
1113523200000 | 2341.79 |
1113782400000 | 2272.93 |
1113868800000 | 2298.4699 |
1113955200000 | 2304.78 |
1114041600000 | 2289.63 |
1114128000000 | 2302.58 |
1114387200000 | 2304.02 |
1114473600000 | 2300.4699 |
1114560000000 | 2266.28 |
1114646400000 | 2261.2199 |
1114732800000 | 2265.91 |
1114992000000 | 2273.45 |
1115078400000 | 2280.9899 |
1115164800000 | 2275.98 |
1115251200000 | 2275.18 |
1115337600000 | 2285.6 |
1115596800000 | 2280.98 |
1115683200000 | 2269.14 |
1115769600000 | 2253.64 |
1115856000000 | 2249.42 |
1115942400000 | 2236.19 |
1116201600000 | 2238.25 |
1116288000000 | 2237.84 |
1116374400000 | 2258.15 |
1116460800000 | 2283.28 |
1116547200000 | 2286.13 |
1116806400000 | 2295.89 |
1116892800000 | 2298.35 |
1116979200000 | 2304.62 |
1117065600000 | 2307.14 |
1117152000000 | 2316.93 |
1117411200000 | 2329.89 |
1117497600000 | 2326.66 |
1117584000000 | 2345.23 |
1117670400000 | 2350.79 |
1117756800000 | 2348.54 |
1118016000000 | 2362.08 |
1118102400000 | 2381.64 |
1118188800000 | 2386.26 |
1118275200000 | 2394.68 |
1118361600000 | 2395.21 |
1118620800000 | 2410.77 |
1118707200000 | 2410.77 |
1118793600000 | 2407.87 |
1118880000000 | 2420.79 |
1118966400000 | 2419.77 |
1119225600000 | 2423.83 |
1119312000000 | 2446.42 |
1119398400000 | 2455.88 |
1119484800000 | 2450.93 |
1119571200000 | 2440.17 |
1119830400000 | 2421.9 |
1119916800000 | 2427.26 |
1120003200000 | 2437.45 |
1120089600000 | 2451.8 |
1120176000000 | 2448.64 |
1120435200000 | 2456.36 |
1120521600000 | 2451.53 |
1120608000000 | 2458.34 |
1120694400000 | 2442.96 |
1120780800000 | 2475.89 |
1121040000000 | 2497.14 |
1121126400000 | 2487.67 |
1121212800000 | 2492.86 |
1121299200000 | 2493.92 |
1121385600000 | 2510.51 |
1121644800000 | 2516.33 |
1121731200000 | 2511.42 |
1121817600000 | 2502.83 |
1121904000000 | 2508.02 |
1121990400000 | 2523.83 |
1122249600000 | 2530.89 |
1122336000000 | 2549.7 |
1122422400000 | 2572.25 |
1122508800000 | 2575.17 |
1122595200000 | 2575.17 |
1122854400000 | 2598.32 |
1122940800000 | 2611.9699 |
1123027200000 | 2610.31 |
1123113600000 | 2613.9899 |
1123200000000 | 2612.06 |
1123459200000 | 2620.98 |
1123545600000 | 2620.75 |
1123632000000 | 2625.9699 |
1123718400000 | 2616.02 |
1123804800000 | 2613.62 |
1124064000000 | 2606.75 |
1124150400000 | 2612.96 |
1124236800000 | 2604.56 |
1124323200000 | 2610.26 |
1124409600000 | 2625.54 |
1124668800000 | 2635.05 |
1124755200000 | 2626.27 |
1124841600000 | 2631.58 |
1124928000000 | 2630.12 |
1125014400000 | 2627.4699 |
1125273600000 | 2621.2199 |
1125360000000 | 2631.82 |
1125446400000 | 2648.2399 |
1125532800000 | 2660.27 |
1125619200000 | 2683.7399 |
1125878400000 | 2676.81 |
1125964800000 | 2680.81 |
1126051200000 | 2698.51 |
1126137600000 | 2708.62 |
1126224000000 | 2704.59 |
1126483200000 | 2705.88 |
1126569600000 | 2694.31 |
1126656000000 | 2696.76 |
1126742400000 | 2693.56 |
1126828800000 | 2692.2199 |
1127088000000 | 2696.81 |
1127174400000 | 2732.57 |
1127260800000 | 2731.4699 |
1127347200000 | 2700.81 |
1127433600000 | 2705.33 |
1127692800000 | 2721.96 |
1127779200000 | 2723.46 |
1127865600000 | 2734.73 |
1127952000000 | 2735.59 |
1128038400000 | 2753.95 |
1128297600000 | 2767.44 |
1128384000000 | 2785.27 |
1128470400000 | 2771.33 |
1128556800000 | 2759.33 |
1128643200000 | 2770.66 |
1128902400000 | 2774.84 |
1128988800000 | 2770.12 |
1129075200000 | 2748.83 |
1129161600000 | 2720.02 |
1129248000000 | 2715.07 |
1129507200000 | 2715.36 |
1129593600000 | 2704.4899 |
1129680000000 | 2652.39 |
1129766400000 | 2655.92 |
1129852800000 | 2618.2199 |
1130112000000 | 2640.2 |
1130198400000 | 2635.63 |
1130284800000 | 2635.9899 |
1130371200000 | 2608.73 |
1130457600000 | 2591.9 |
1130716800000 | 2622.48 |
1130803200000 | 2630.2399 |
1130889600000 | 2614.4899 |
1130976000000 | 2616.08 |
1131062400000 | 2602.45 |
1131321600000 | 2614.59 |
1131408000000 | 2622.2399 |
1131494400000 | 2629.77 |
1131580800000 | 2619.08 |
1131667200000 | 2638.55 |
1131926400000 | 2651.59 |
1132012800000 | 2655.6 |
1132099200000 | 2648.9699 |
1132185600000 | 2656.4699 |
1132272000000 | 2655.46 |
1132531200000 | 2660.9 |
1132617600000 | 2668.2199 |
1132704000000 | 2664.68 |
1132790400000 | 2677.94 |
1132876800000 | 2680.38 |
1133136000000 | 2666.8 |
1133222400000 | 2659.31 |
1133308800000 | 2670.27 |
1133395200000 | 2678.4899 |
1133481600000 | 2692.25 |
1133740800000 | 2679.69 |
1133827200000 | 2684.65 |
1133913600000 | 2690.7199 |
1134000000000 | 2688.91 |
1134086400000 | 2703.4899 |
1134345600000 | 2693 |
1134432000000 | 2699.53 |
1134518400000 | 2693.01 |
1134604800000 | 2686.56 |
1134691200000 | 2688.59 |
1134950400000 | 2693.35 |
1135036800000 | 2696.2399 |
1135123200000 | 2701.58 |
1135209600000 | 2705.13 |
1135296000000 | 2702.21 |
1135555200000 | 2702.21 |
1135641600000 | 2724.39 |
1135728000000 | 2720.08 |
1135814400000 | 2724.01 |
1135900800000 | 2730.71 |
1136160000000 | 2755.5 |
1136246400000 | 2774.15 |
1136332800000 | 2797.13 |
1136419200000 | 2798.51 |
1136505600000 | 2809.35 |
1136764800000 | 2837.42 |
1136851200000 | 2823.48 |
1136937600000 | 2836.86 |
1137024000000 | 2848.29 |
1137110400000 | 2845.94 |
1137369600000 | 2858.7 |
1137456000000 | 2854.4899 |
1137542400000 | 2838.9899 |
1137628800000 | 2869.54 |
1137715200000 | 2872.91 |
1137974400000 | 2851.01 |
1138060800000 | 2851.46 |
1138147200000 | 2879.75 |
1138233600000 | 2904.77 |
1138320000000 | 2941.46 |
1138579200000 | 2966.81 |
1138665600000 | 2966.51 |
1138752000000 | 2993.94 |
1138838400000 | 3009.98 |
1138924800000 | 2996.41 |
1139184000000 | 3010.4699 |
1139270400000 | 3014.61 |
1139356800000 | 2999.96 |
1139443200000 | 3027.59 |
1139529600000 | 3044.78 |
1139788800000 | 3068.15 |
1139875200000 | 3060.36 |
1139961600000 | 3048.2399 |
1140048000000 | 3071.71 |
1140134400000 | 3070.4899 |
1140393600000 | 3080.84 |
1140480000000 | 3106.89 |
1140566400000 | 3102.2 |
1140652800000 | 3118.26 |
1140739200000 | 3147.7 |
1140998400000 | 3171.52 |
1141084800000 | 3156.09 |
1141171200000 | 3155.2399 |
1141257600000 | 3154.82 |
1141344000000 | 3149.77 |
1141603200000 | 3168.95 |
1141689600000 | 3148.8 |
1141776000000 | 3097.92 |
1141862400000 | 3109.7199 |
1141948800000 | 3126.2 |
1142208000000 | 3146.06 |
1142294400000 | 3155.88 |
1142380800000 | 3171.18 |
1142467200000 | 3181.18 |
1142553600000 | 3202.46 |
1142812800000 | 3211.52 |
1142899200000 | 3215.81 |
1142985600000 | 3224.7 |
1143072000000 | 3241.71 |
1143158400000 | 3255.01 |
1143417600000 | 3256.03 |
1143504000000 | 3227.69 |
1143590400000 | 3235.82 |
1143676800000 | 3253.34 |
1143763200000 | 3282.89 |
1144022400000 | 3300.21 |
1144108800000 | 3314.56 |
1144195200000 | 3326.83 |
1144281600000 | 3332.59 |
1144368000000 | 3323.93 |
1144627200000 | 3332.04 |
1144713600000 | 3316.16 |
1144800000000 | 3277.29 |
1144886400000 | 3286.37 |
1144972800000 | 3286.37 |
1145232000000 | 3286.37 |
1145318400000 | 3277.61 |
1145404800000 | 3317.69 |
1145491200000 | 3348 |
1145577600000 | 3381.21 |
1145836800000 | 3375.84 |
1145923200000 | 3384.89 |
1146009600000 | 3403.96 |
1146096000000 | 3395.8 |
1146182400000 | 3399.47 |
1146441600000 | 3399.47 |
1146528000000 | 3417.1 |
1146614400000 | 3421.06 |
1146700800000 | 3421.67 |
1146787200000 | 3453.83 |
1147046400000 | 3476.49 |
1147132800000 | 3490.12 |
1147219200000 | 3491.44 |
1147305600000 | 3495.34 |
1147392000000 | 3402.94 |
1147651200000 | 3305.2 |
1147737600000 | 3292.13 |
1147824000000 | 3231.33 |
1147910400000 | 3115.7399 |
1147996800000 | 3139.93 |
1148256000000 | 2968.34 |
1148342400000 | 3030.31 |
1148428800000 | 2997.08 |
1148515200000 | 3026.54 |
1148601600000 | 3094.3 |
1148860800000 | 3126.12 |
1148947200000 | 3062.35 |
1149033600000 | 3089.03 |
1149120000000 | 3108.41 |
1149206400000 | 3133.52 |
1149465600000 | 3132.66 |
1149552000000 | 3048.26 |
1149638400000 | 3016.85 |
1149724800000 | 2913.77 |
1149811200000 | 2948.9899 |
1150070400000 | 2908.32 |
1150156800000 | 2824.62 |
1150243200000 | 2810.71 |
1150329600000 | 2893.2399 |
1150416000000 | 2895.78 |
1150675200000 | 2958.9 |
1150761600000 | 2942.68 |
1150848000000 | 2939.56 |
1150934400000 | 2947.18 |
1151020800000 | 2948.2399 |
1151280000000 | 2942.13 |
1151366400000 | 2932.4899 |
1151452800000 | 2899.15 |
1151539200000 | 2921.4899 |
1151625600000 | 2969.93 |
1151884800000 | 2992.51 |
1151971200000 | 2996.93 |
1152057600000 | 2965.9 |
1152144000000 | 2982.05 |
1152230400000 | 2987.05 |
1152489600000 | 2988.05 |
1152576000000 | 2983.73 |
1152662400000 | 2990.27 |
1152748800000 | 2937.16 |
1152835200000 | 2879.85 |
1153094400000 | 2814.54 |
1153180800000 | 2790.52 |
1153267200000 | 2833.27 |
1153353600000 | 2869.38 |
1153440000000 | 2839.02 |
1153699200000 | 2858.81 |
1153785600000 | 2855.95 |
1153872000000 | 2864.6 |
1153958400000 | 2889.67 |
1154044800000 | 2899.9699 |
1154304000000 | 2933.78 |
1154390400000 | 2929.16 |
1154476800000 | 2939.32 |
1154563200000 | 2925.85 |
1154649600000 | 2949.25 |
1154908800000 | 2926.57 |
1154995200000 | 2923.36 |
1155081600000 | 2910.27 |
1155168000000 | 2907.16 |
1155254400000 | 2919.32 |
1155513600000 | 2954.19 |
1155600000000 | 2961.79 |
1155686400000 | 2980.9 |
1155772800000 | 2984.32 |
1155859200000 | 2984.87 |
1156118400000 | 2979.3 |
1156204800000 | 2978.21 |
1156291200000 | 2972.66 |
1156377600000 | 2968.56 |
1156464000000 | 2980.76 |
1156723200000 | 2985.23 |
1156809600000 | 2982.3 |
1156896000000 | 2985.25 |
1156982400000 | 3006.87 |
1157068800000 | 3030.48 |
1157328000000 | 3052.62 |
1157414400000 | 3041.21 |
1157500800000 | 3032.57 |
1157587200000 | 3011.43 |
1157673600000 | 3012.58 |
1157932800000 | 3002.42 |
1158019200000 | 3021.02 |
1158105600000 | 3045.9899 |
1158192000000 | 3050.4 |
1158278400000 | 3068.11 |
1158537600000 | 3058.93 |
1158624000000 | 3045.34 |
1158710400000 | 3053.08 |
1158796800000 | 3051.03 |
1158883200000 | 3044.52 |
1159142400000 | 3043.21 |
1159228800000 | 3039.79 |
1159315200000 | 3067.81 |
1159401600000 | 3081.06 |
1159488000000 | 3113.86 |
1159747200000 | 3124.4 |
1159833600000 | 3130.14 |
1159920000000 | 3149.59 |
1160006400000 | 3145.83 |
1160092800000 | 3132.53 |
1160352000000 | 3141.83 |
1160438400000 | 3156.2199 |
1160524800000 | 3162.7 |
1160611200000 | 3171.04 |
1160697600000 | 3165.73 |
1160956800000 | 3158.19 |
1161043200000 | 3125.02 |
1161129600000 | 3144.4 |
1161216000000 | 3155.67 |
1161302400000 | 3196.31 |
1161561600000 | 3198.56 |
1161648000000 | 3190.14 |
1161734400000 | 3194.51 |
1161820800000 | 3194.51 |
1161907200000 | 3183.8 |
1162166400000 | 3183.55 |
1162252800000 | 3183.55 |
1162339200000 | 3197.02 |
1162425600000 | 3200.09 |
1162512000000 | 3195.79 |
1162771200000 | 3195.79 |
1162857600000 | 3195.79 |
1162944000000 | 3220.07 |
1163030400000 | 3221.84 |
1163116800000 | 3221.84 |
1163376000000 | 3251.53 |
1163462400000 | 3263.2 |
1163548800000 | 3263.2 |
1163635200000 | 3301.61 |
1163721600000 | 3301.61 |
1163980800000 | 3289.84 |
1164067200000 | 3289.9899 |
1164153600000 | 3289.9899 |
1164240000000 | 3289.9899 |
1164326400000 | 3295.14 |
1164585600000 | 3295.14 |
1164672000000 | 3206.41 |
1164758400000 | 3206.41 |
1164844800000 | 3206.41 |
1164931200000 | 3313.34 |
1165190400000 | 3313.34 |
1165276800000 | 3345.35 |
1165363200000 | 3345.35 |
1165449600000 | 3352.27 |
1165536000000 | 3349.79 |
1165795200000 | 3381.01 |
1165881600000 | 3390.98 |
1165968000000 | 3412.65 |
1166054400000 | 3422.54 |
1166140800000 | 3426.62 |
1166400000000 | 3444.44 |
1166486400000 | 3403.99 |
1166572800000 | 3432.19 |
1166659200000 | 3445.26 |
1166745600000 | 3460.71 |
1167004800000 | 3460.71 |
1167091200000 | 3460.71 |
1167177600000 | 3493.06 |
1167264000000 | 3509.51 |
1167350400000 | 3511.57 |
1167609600000 | 3511.57 |
1167696000000 | 3574.41 |
1167782400000 | 3574.41 |
1167868800000 | 3565.75 |
1167955200000 | 3574.8 |
1168214400000 | 3589.09 |
1168300800000 | 3601.4 |
1168387200000 | 3584.55 |
1168473600000 | 3607.95 |
1168560000000 | 3618.01 |
1168819200000 | 3648.88 |
1168905600000 | 3646.38 |
1168992000000 | 3648.77 |
1169078400000 | 3652.99 |
1169164800000 | 3670.66 |
1169424000000 | 3703.11 |
1169510400000 | 3699.87 |
1169596800000 | 3714.13 |
1169683200000 | 3689.82 |
1169769600000 | 3679.31 |
1170028800000 | 3696.61 |
1170115200000 | 3718.25 |
1170201600000 | 3703.25 |
1170288000000 | 3742.59 |
1170374400000 | 3759.24 |
1170633600000 | 3772.76 |
1170720000000 | 3783.34 |
1170806400000 | 3808.8 |
1170892800000 | 3812.08 |
1170979200000 | 3825.51 |
1171238400000 | 3804.67 |
1171324800000 | 3826.52 |
1171411200000 | 3857.4 |
1171497600000 | 3848.77 |
1171584000000 | 3845.02 |
1171843200000 | 3866.16 |
1171929600000 | 3881.05 |
1172016000000 | 3893.03 |
1172102400000 | 3903.83 |
1172188800000 | 3907.67 |
1172448000000 | 3892.83 |
1172534400000 | 3710.71 |
1172620800000 | 3667 |
1172707200000 | 3600.77 |
1172793600000 | 3600.27 |
1173052800000 | 3506.15 |
1173139200000 | 3577.97 |
1173225600000 | 3619.65 |
1173312000000 | 3711.38 |
1173398400000 | 3701.67 |
1173657600000 | 3715.17 |
1173744000000 | 3687.49 |
1173830400000 | 3583.36 |
1173916800000 | 3633.81 |
1174003200000 | 3631.17 |
1174262400000 | 3694.54 |
1174348800000 | 3708.69 |
1174435200000 | 3725.99 |
1174521600000 | 3771.17 |
1174608000000 | 3792.48 |
1174867200000 | 3776.56 |
1174953600000 | 3792.93 |
1175040000000 | 3775.88 |
1175126400000 | 3817.05 |
1175212800000 | 3850.24 |
1175472000000 | 3895.21 |
1175558400000 | 3929.17 |
1175644800000 | 3949.13 |
1175731200000 | 3961.87 |
1175817600000 | 3961.87 |
1176076800000 | 3961.87 |
1176163200000 | 4010.16 |
1176249600000 | 4006.64 |
1176336000000 | 3972.75 |
1176422400000 | 3998.28 |
1176681600000 | 4016.01 |
1176768000000 | 3995.06 |
1176854400000 | 3980.93 |
1176940800000 | 3961.11 |
1177027200000 | 3993.76 |
1177286400000 | 4031.91 |
1177372800000 | 4009.94 |
1177459200000 | 4043.77 |
1177545600000 | 4043.48 |
1177632000000 | 4033.62 |
1177891200000 | 4033.07 |
1177977600000 | 4033.07 |
1178064000000 | 4049.38 |
1178150400000 | 4016.97 |
1178236800000 | 4053.33 |
1178496000000 | 4056.35 |
1178582400000 | 4015.07 |
1178668800000 | 4018.86 |
1178755200000 | 4021.27 |
1178841600000 | 4023.02 |
1179100800000 | 4019.88 |
1179187200000 | 4018.9 |
1179273600000 | 4015.09 |
1179360000000 | 4033.74 |
1179446400000 | 4031.48 |
1179705600000 | 4042.75 |
1179792000000 | 4049 |
1179878400000 | 4074.5 |
1179964800000 | 4042.41 |
1180051200000 | 4038.79 |
1180310400000 | 4038.79 |
1180396800000 | 4055.84 |
1180483200000 | 4020.05 |
1180569600000 | 4058.09 |
1180656000000 | 4086.33 |
1180915200000 | 4067.1 |
1181001600000 | 4038.03 |
1181088000000 | 3945.34 |
1181174400000 | 3886.53 |
1181260800000 | 3891.53 |
1181520000000 | 3960.32 |
1181606400000 | 3955.65 |
1181692800000 | 3955.65 |
1181779200000 | 3955.65 |
1181865600000 | 4044.16 |
1182124800000 | 4054.2 |
1182211200000 | 4055.61 |
1182297600000 | 4066.8 |
1182384000000 | 4026.55 |
1182470400000 | 4019.47 |
1182729600000 | 3982.5 |
1182816000000 | 3968.93 |
1182902400000 | 3946.26 |
1182988800000 | 4001.83 |
1183075200000 | 4027.32 |
1183334400000 | 4056.13 |
1183420800000 | 4091.86 |
1183507200000 | 4114.88 |
1183593600000 | 4110.1899 |
1183680000000 | 4101.51 |
1183939200000 | 4135.85 |
1184025600000 | 4118.91 |
1184112000000 | 4087.92 |
1184198400000 | 4125.93 |
1184284800000 | 4064.01 |
1184544000000 | 4038.99 |
1184630400000 | 4016.86 |
1184716800000 | 3964.87 |
1184803200000 | 3981.19 |
1184889600000 | 3970.04 |
1185148800000 | 3964.16 |
1185235200000 | 3948.79 |
1185321600000 | 3881.89 |
1185408000000 | 3792.61 |
1185494400000 | 3728.69 |
1185753600000 | 3747.38 |
1185840000000 | 3851.43 |
1185926400000 | 3771.64 |
1186012800000 | 3790.51 |
1186099200000 | 3769.25 |
1186358400000 | 3720.8 |
1186444800000 | 3754.14 |
1186531200000 | 3813.11 |
1186617600000 | 3716.82 |
1186704000000 | 3716.82 |
1186963200000 | 3642.65 |
1187049600000 | 3614.01 |
1187136000000 | 3564.82 |
1187222400000 | 3413.81 |
1187308800000 | 3412.03 |
1187568000000 | 3461.72 |
1187654400000 | 3464.99 |
1187740800000 | 3464.99 |
1187827200000 | 3567.61 |
1187913600000 | 3589.51 |
1188172800000 | 3600.3 |
1188259200000 | 3549.41 |
1188345600000 | 3585.95 |
1188432000000 | 3617.96 |
1188518400000 | 3683.53 |
1188777600000 | 3714.77 |
1188864000000 | 3729.55 |
1188950400000 | 3688.99 |
1189036800000 | 3676.29 |
1189123200000 | 3628.96 |
1189382400000 | 3628.96 |
1189468800000 | 3616.1 |
1189555200000 | 3618.99 |
1189641600000 | 3614.98 |
1189728000000 | 3564.23 |
1189987200000 | 3505.78 |
1190073600000 | 3510.79 |
1190160000000 | 3580.89 |
1190246400000 | 3547.54 |
1190332800000 | 3565.89 |
1190592000000 | 3555.52 |
1190678400000 | 3509.51 |
1190764800000 | 3522.7 |
1190851200000 | 3537.8 |
1190937600000 | 3558.14 |
1191196800000 | 3584.3 |
1191283200000 | 3584.3 |
1191369600000 | 3655.57 |
1191456000000 | 3650.16 |
1191542400000 | 3677.28 |
1191801600000 | 3685.42 |
1191888000000 | 3699.6 |
1191974400000 | 3705.03 |
1192060800000 | 3713.39 |
1192147200000 | 3713.39 |
1192406400000 | 3703.44 |
1192492800000 | 3670.12 |
1192579200000 | 3724.2 |
1192665600000 | 3687.79 |
1192752000000 | 3678.44 |
1193011200000 | 3582.42 |
1193097600000 | 3582.42 |
1193184000000 | 3640.93 |
1193270400000 | 3685.84 |
1193356800000 | 3685.84 |
1193616000000 | 3685.84 |
1193702400000 | 3626.76 |
1193788800000 | 3673.69 |
1193875200000 | 3673.69 |
1193961600000 | 3673.69 |
1194220800000 | 3550.48 |
1194307200000 | 3556.66 |
1194393600000 | 3506.53 |
1194480000000 | 3471.53 |
1194566400000 | 3471.53 |
1194825600000 | 3404.81 |
1194912000000 | 3404.81 |
1194998400000 | 3401.12 |
1195084800000 | 3341.9 |
1195171200000 | 3294.36 |
1195430400000 | 3189.7199 |
1195516800000 | 3194.32 |
1195603200000 | 3082.79 |
1195689600000 | 3100.2 |
1195776000000 | 3152.28 |
1196035200000 | 3177.2399 |
1196121600000 | 3146.64 |
1196208000000 | 3146.64 |
1196294400000 | 3249.23 |
1196380800000 | 3315.13 |
1196640000000 | 3294.1 |
1196726400000 | 3232.78 |
1196812800000 | 3271.1 |
1196899200000 | 3273.7199 |
1196985600000 | 3336.94 |
1197244800000 | 3338.01 |
1197331200000 | 3328.1 |
1197417600000 | 3314.48 |
1197504000000 | 3235.19 |
1197590400000 | 3231.46 |
1197849600000 | 3231.46 |
1197936000000 | 3147.09 |
1198022400000 | 3153.31 |
1198108800000 | 3159.75 |
1198195200000 | 3204.46 |
1198454400000 | 3204.46 |
1198540800000 | 3204.46 |
1198627200000 | 3204.46 |
1198713600000 | 3223.06 |
1198800000000 | 3219.88 |
1199232000000 | 3237.15 |
1199318400000 | 3219.48 |
1199404800000 | 3178.8 |
1199664000000 | 3109.34 |
1199750400000 | 3120.73 |
1199836800000 | 3120.73 |
1199923200000 | 2973.68 |
1200009600000 | 2947.03 |
1200268800000 | 2970.59 |
1200355200000 | 2895.98 |
1200441600000 | 2789.13 |
1200528000000 | 2767.15 |
1200614400000 | 2750.13 |
1200873600000 | 2600.9699 |
1200960000000 | 2651.25 |
1201046400000 | 2605.61 |
1201132800000 | 2605.61 |
1201219200000 | 2772.9899 |
1201478400000 | 2730.9699 |
1201564800000 | 2818.56 |
1201651200000 | 2807.33 |
1201737600000 | 2818.86 |
1201824000000 | 2892.37 |
1202083200000 | 2936.12 |
1202169600000 | 2836.67 |
1202256000000 | 2852.39 |
1202342400000 | 2791.9 |
1202428800000 | 2801.83 |
1202688000000 | 2800.78 |
1202774400000 | 2888.39 |
1202860800000 | 2908.67 |
1202947200000 | 2940.32 |
1203033600000 | 2891.98 |
1203292800000 | 2937.4899 |
1203379200000 | 2935.46 |
1203465600000 | 2903.37 |
1203552000000 | 2927.29 |
1203638400000 | 2915.59 |
1203897600000 | 2950.15 |
1203984000000 | 3005.54 |
1204070400000 | 3013.27 |
1204156800000 | 2978.57 |
1204243200000 | 2907.13 |
1204502400000 | 2854.28 |
1204588800000 | 2816.87 |
1204675200000 | 2867.51 |
1204761600000 | 2823.55 |
1204848000000 | 2762.67 |
1205107200000 | 2709.96 |
1205193600000 | 2745.27 |
1205280000000 | 2772.66 |
1205366400000 | 2731.23 |
1205452800000 | 2733.4899 |
1205712000000 | 2629.38 |
1205798400000 | 2664.81 |
1205884800000 | 2636.82 |
1205971200000 | 2630.7399 |
1206403200000 | 2681.03 |
1206489600000 | 2701.44 |
1206576000000 | 2752.37 |
1206662400000 | 2760.96 |
1206921600000 | 2774.52 |
1207008000000 | 2826.5 |
1207094400000 | 2849.08 |
1207180800000 | 2829.46 |
1207267200000 | 2835.26 |
1207526400000 | 2855.37 |
1207612800000 | 2822.4699 |
1207699200000 | 2822.4699 |
1207785600000 | 2822.4699 |
1207872000000 | 2734.02 |
1208131200000 | 2734.02 |
1208217600000 | 2734.02 |
1208304000000 | 2798.4899 |
1208390400000 | 2802.98 |
1208476800000 | 2850.45 |
1208736000000 | 2850.45 |
1208822400000 | 2850.45 |
1208908800000 | 2850.45 |
1208995200000 | 2816.26 |
1209081600000 | 2863.7399 |
1209340800000 | 2894.94 |
1209427200000 | 2894.94 |
1209513600000 | 2885.66 |
1209686400000 | 2927.59 |
1209945600000 | 2946.44 |
1210032000000 | 2946.44 |
1210118400000 | 2932.33 |
1210204800000 | 2930.68 |
1210291200000 | 2904.37 |
1210550400000 | 2923.18 |
1210636800000 | 2920.62 |
1210723200000 | 2919.4699 |
1210809600000 | 2936.28 |
1210896000000 | 2956.29 |
1211155200000 | 3004.4699 |
1211241600000 | 2961.66 |
1211328000000 | 2941.89 |
1211414400000 | 2923.96 |
1211500800000 | 2903.36 |
1211760000000 | 2864.15 |
1211846400000 | 2853.33 |
1211932800000 | 2884.8 |
1212019200000 | 2878.19 |
1212105600000 | 2920.44 |
1212364800000 | 2893.63 |
1212451200000 | 2904.75 |
1212537600000 | 2896.56 |
1212624000000 | 2919.9699 |
1212710400000 | 2874.43 |
1212969600000 | 2832.67 |
1213056000000 | 2832.67 |
1213142400000 | 2783.05 |
1213228800000 | 2784.2399 |
1213315200000 | 2802.15 |
1213574400000 | 2818.07 |
1213660800000 | 2827.76 |
1213747200000 | 2799.2 |
1213833600000 | 2799.2 |
1213920000000 | 2731.06 |
1214179200000 | 2701.58 |
1214265600000 | 2664.07 |
1214352000000 | 2693.2399 |
1214438400000 | 2693.2399 |
1214524800000 | 2603.09 |
1214784000000 | 2562.7 |
1214870400000 | 2515.9 |
1214956800000 | 2562.7 |
1215043200000 | 2562.7 |
1215129600000 | 2495.11 |
1215388800000 | 2495.11 |
1215475200000 | 2483.7 |
1215561600000 | 2498.73 |
1215648000000 | 2480.55 |
1215734400000 | 2442.5 |
1215993600000 | 2454.52 |
1216080000000 | 2410.92 |
1216166400000 | 2418.95 |
1216252800000 | 2477.17 |
1216339200000 | 2499.25 |
1216598400000 | 2537.89 |
1216684800000 | 2537.89 |
1216771200000 | 2558.4699 |
1216857600000 | 2516.89 |
1216944000000 | 2496.18 |
1217203200000 | 2473.5 |
1217289600000 | 2468.53 |
1217376000000 | 2501.18 |
1217462400000 | 2519.15 |
1217548800000 | 2501.65 |
1217808000000 | 2476.06 |
1217894400000 | 2500.69 |
1217980800000 | 2529.73 |
1218067200000 | 2509.82 |
1218153600000 | 2498.01 |
1218412800000 | 2496.03 |
1218499200000 | 2495.68 |
1218585600000 | 2457.77 |
1218672000000 | 2461.84 |
1218758400000 | 2471.33 |
1219017600000 | 2474.02 |
1219104000000 | 2432.41 |
1219190400000 | 2436.2399 |
1219276800000 | 2408.52 |
1219363200000 | 2446.35 |
1219622400000 | 2438.84 |
1219708800000 | 2435.92 |
1219795200000 | 2441.36 |
1219881600000 | 2441.36 |
1219968000000 | 2478.94 |
1220227200000 | 2478.02 |
1220313600000 | 2505.53 |
1220400000000 | 2484.81 |
1220486400000 | 2438.31 |
1220572800000 | 2385.29 |
1220832000000 | 2436.57 |
1220918400000 | 2383.16 |
1221004800000 | 2359.4 |
1221091200000 | 2321.94 |
1221177600000 | 2352.51 |
1221436800000 | 2352.51 |
1221523200000 | 2290.27 |
1221609600000 | 2268.63 |
1221696000000 | 2268.63 |
1221782400000 | 2268.63 |
1222041600000 | 2268.63 |
1222128000000 | 2246.62 |
1222214400000 | 2233.95 |
1222300800000 | 2230.35 |
1222387200000 | 2168.75 |
1222646400000 | 2044.01 |
1222732800000 | 2044.36 |
1222819200000 | 2026.66 |
1222905600000 | 2014.67 |
1222992000000 | 2011.55 |
1223251200000 | 1867.1 |
1223337600000 | 1789.28 |
1223424000000 | 1789.28 |
1223510400000 | 1680.9 |
1223596800000 | 1579.14 |
1223856000000 | 1741.13 |
1223942400000 | 1741.13 |
1224028800000 | 1691.11 |
1224115200000 | 1645.54 |
1224201600000 | 1667.1199 |
1224460800000 | 1693.72 |
1224633600000 | 1668.67 |
1224720000000 | 1668.67 |
1224806400000 | 1668.67 |
1225065600000 | 1492.39 |
1225152000000 | 1484.07 |
1225238400000 | 1484.07 |
1225324800000 | 1595.49 |
1225411200000 | 1619.26 |
1225670400000 | 1595.49 |
1225756800000 | 1737.2 |
1225843200000 | 1722.96 |
1225929600000 | 1646.14 |
1226016000000 | 1651.3699 |
1226275200000 | 1651.3699 |
1226361600000 | 1638.8 |
1226448000000 | 1608.77 |
1226534400000 | 1608.77 |
1226620800000 | 1608.77 |
1226880000000 | 1608.77 |
1226966400000 | 1550.66 |
1227052800000 | 1512.39 |
1227139200000 | 1464.06 |
1227225600000 | 1453.64 |
1227484800000 | 1453.64 |
1227571200000 | 1512.83 |
1227657600000 | 1512.83 |
1227744000000 | 1564.66 |
1227830400000 | 1564.66 |
1228089600000 | 1496.26 |
1228176000000 | 1516.17 |
1228262400000 | 1507.6 |
1228348800000 | 1505.97 |
1228435200000 | 1481.17 |
1228694400000 | 1520.89 |
1228780800000 | 1500.45 |
1228867200000 | 1492.09 |
1228953600000 | 1492.09 |
1229040000000 | 1486.06 |
1229299200000 | 1481.6 |
1229385600000 | 1481.6 |
1229472000000 | 1481.81 |
1229558400000 | 1481.6 |
1229644800000 | 1509.27 |
1229904000000 | 1533.54 |
1229990400000 | 1533.54 |
1230508800000 | 1638.41 |
1230595200000 | 1684.91 |
1230854400000 | 1706.85 |
1231113600000 | 1710.07 |
1231200000000 | 1706.85 |
1231286400000 | 1706.85 |
1231372800000 | 1644.88 |
1231459200000 | 1642.8 |
1231718400000 | 1611.29 |
1231804800000 | 1593.66 |
1231891200000 | 1593.66 |
1231977600000 | 1593.66 |
1232064000000 | 1554.27 |
1232323200000 | 1593.66 |
1232409600000 | 1503.56 |
1232496000000 | 1513.64 |
1232582400000 | 1505.07 |
1232668800000 | 1490.15 |
1232928000000 | 1512.38 |
1233014400000 | 1510.1099 |
1233100800000 | 1548.84 |
1233187200000 | 1542.6199 |
1233273600000 | 1544.65 |
1233532800000 | 1542.6199 |
1233619200000 | 1519.43 |
1233705600000 | 1520.32 |
1233792000000 | 1519.43 |
1233878400000 | 1545.49 |
1234137600000 | 1555.99 |
1234224000000 | 1527.6099 |
1234310400000 | 1519.71 |
1234396800000 | 1519.43 |
1234483200000 | 1504.38 |
1234742400000 | 1484.43 |
1234828800000 | 1460.04 |
1234915200000 | 1446.77 |
1235001600000 | 1446.77 |
1235088000000 | 1408.06 |
1235347200000 | 1446.77 |
1235433600000 | 1446.77 |
1235520000000 | 1383.44 |
1235606400000 | 1402.57 |
1235692800000 | 1398.92 |
1235952000000 | 1356.94 |
1236038400000 | 1356.94 |
1236124800000 | 1368.41 |
1236211200000 | 1368.41 |
1236297600000 | 1307.21 |
1236556800000 | 1300.4 |
1236643200000 | 1307.21 |
1236729600000 | 1335.71 |
1236816000000 | 1307.21 |
1236902400000 | 1340.03 |
1237161600000 | 1366.1199 |
1237248000000 | 1358.8 |
1237334400000 | 1362.17 |
1237420800000 | 1372.85 |
1237507200000 | 1386.09 |
1237766400000 | 1404.8699 |
1237852800000 | 1403.01 |
1237939200000 | 1409.98 |
1238025600000 | 1430.98 |
1238112000000 | 1418.07 |
1238371200000 | 1400.75 |
1238457600000 | 1423.07 |
1238544000000 | 1425.52 |
1238630400000 | 1477.18 |
1238716800000 | 1497.5 |
1238976000000 | 1507.41 |
1239062400000 | 1485.6199 |
1239148800000 | 1479.43 |
1239235200000 | 1510.43 |
1239667200000 | 1544.16 |
1239753600000 | 1572.32 |
1239840000000 | 1589.6199 |
1239926400000 | 1613.59 |
1240185600000 | 1570.96 |
1240272000000 | 1574.4 |
1240358400000 | 1594.65 |
1240444800000 | 1602.38 |
1240531200000 | 1616.28 |
1240790400000 | 1597.57 |
1240876800000 | 1568.89 |
1240963200000 | 1587.02 |
1241049600000 | 1600.45 |
1241395200000 | 1639.1199 |
1241481600000 | 1650.51 |
1241568000000 | 1668.63 |
1241654400000 | 1677.3699 |
1241740800000 | 1698.54 |
1242000000000 | 1673.1099 |
1242086400000 | 1664.07 |
1242172800000 | 1621.3 |
1242259200000 | 1625.54 |
1242345600000 | 1648.09 |
1242604800000 | 1659.29 |
1242691200000 | 1702.32 |
1242777600000 | 1725.19 |
1242864000000 | 1698.29 |
1242950400000 | 1704.06 |
1243209600000 | 1708.79 |
1243296000000 | 1694.97 |
1243382400000 | 1697.11 |
1243468800000 | 1689.8 |
1243555200000 | 1708.19 |
1243814400000 | 1728.92 |
1243900800000 | 1740.28 |
1243987200000 | 1747.16 |
1244073600000 | 1739.89 |
1244160000000 | 1734.9 |
1244419200000 | 1714.67 |
1244505600000 | 1721.44 |
1244592000000 | 1749.03 |
1244678400000 | 1756.74 |
1244764800000 | 1747.19 |
1245024000000 | 1722.39 |
1245110400000 | 1700.05 |
1245196800000 | 1648.56 |
1245283200000 | 1647.54 |
1245369600000 | 1664.99 |
1245628800000 | 1631.96 |
1245715200000 | 1640.09 |
1245801600000 | 1665.25 |
1245888000000 | 1664.75 |
1245974400000 | 1691.14 |
1246233600000 | 1714.58 |
1246320000000 | 1700.45 |
1246406400000 | 1716.45 |
1246492800000 | 1687.73 |
1246579200000 | 1665.52 |
1246838400000 | 1639.39 |
1246924800000 | 1646.39 |
1247011200000 | 1622.94 |
1247097600000 | 1630.06 |
1247184000000 | 1633.27 |
1247443200000 | 1643.7 |
1247529600000 | 1668.92 |
1247616000000 | 1698.91 |
1247702400000 | 1708.52 |
1247788800000 | 1706.9 |
1248048000000 | 1722.89 |
1248134400000 | 1727.37 |
1248220800000 | 1729.49 |
1248307200000 | 1746.59 |
1248393600000 | 1731.34 |
1248652800000 | 1728.45 |
1248739200000 | 1717.52 |
1248825600000 | 1728.41 |
1248912000000 | 1751.8 |
1248998400000 | 1758 |
1249257600000 | 1781.34 |
1249344000000 | 1783.64 |
1249430400000 | 1803.52 |
1249516800000 | 1824.05 |
1249603200000 | 1827.06 |
1249862400000 | 1851.46 |
1249948800000 | 1823.57 |
1250035200000 | 1847.16 |
1250121600000 | 1859.64 |
1250208000000 | 1865.41 |
1250467200000 | 1822.15 |
1250553600000 | 1852.96 |
1250640000000 | 1851.3 |
1250726400000 | 1892.23 |
1250812800000 | 1921.9 |
1251072000000 | 1957.02 |
1251158400000 | 1958.21 |
1251244800000 | 1952.12 |
1251331200000 | 1945.92 |
1251417600000 | 1953.77 |
1251676800000 | 1944.75 |
1251763200000 | 1914.85 |
1251849600000 | 1876.56 |
1251936000000 | 1901.46 |
1252022400000 | 1916.64 |
1252281600000 | 1953.12 |
1252368000000 | 1984.32 |
1252454400000 | 2000.68 |
1252540800000 | 1999.55 |
1252627200000 | 2024.3 |
1252886400000 | 1997.46 |
1252972800000 | 2009.21 |
1253059200000 | 2033.85 |
1253145600000 | 2025.16 |
1253232000000 | 2037.85 |
1253491200000 | 2007.89 |
1253577600000 | 2013.63 |
1253664000000 | 2012.51 |
1253750400000 | 2000.57 |
1253836800000 | 1994.01 |
1254096000000 | 2019.79 |
1254182400000 | 2024.61 |
1254268800000 | 2036.19 |
1254355200000 | 2010.91 |
1254441600000 | 1995.47 |
1254700800000 | 1997.62 |
1254787200000 | 2038.66 |
1254873600000 | 2052.44 |
1254960000000 | 2067.26 |
1255046400000 | 2074.77 |
1255305600000 | 2094.91 |
1255392000000 | 2081.14 |
1255478400000 | 2099.7199 |
1255564800000 | 2101.83 |
1255651200000 | 2090.98 |
1255910400000 | 2112.2 |
1255996800000 | 2114.84 |
1256083200000 | 2098.4899 |
1256169600000 | 2074.65 |
1256256000000 | 2081.6 |
1256515200000 | 2059.04 |
1256601600000 | 2027.68 |
1256688000000 | 1967.67 |
1256774400000 | 1998.36 |
1256860800000 | 1992.31 |
1257120000000 | 1980.04 |
1257206400000 | 1956.08 |
1257292800000 | 1978.55 |
1257379200000 | 1996.74 |
1257465600000 | 2018.54 |
1257724800000 | 2036.77 |
1257811200000 | 2029.92 |
1257897600000 | 2029.6 |
1257984000000 | 2032.64 |
1258070400000 | 2040.61 |
1258329600000 | 2071.32 |
1258416000000 | 2075.4 |
1258502400000 | 2080.2399 |
1258588800000 | 2059.95 |
1258675200000 | 2051.02 |
1258934400000 | 2062.42 |
1259020800000 | 2073.08 |
1259107200000 | 2067.12 |
1259193600000 | 2017.75 |
1259280000000 | 2047.13 |
1259539200000 | 2014.45 |
1259625600000 | 2036.77 |
1259712000000 | 2047.89 |
1259798400000 | 2045.84 |
1259884800000 | 2048.16 |
1260144000000 | 2049.14 |
1260230400000 | 2031.79 |
1260316800000 | 2019.05 |
1260403200000 | 2038.64 |
1260489600000 | 2051.09 |
1260748800000 | 2054.73 |
1260835200000 | 2059.89 |
1260921600000 | 2073.9699 |
1261008000000 | 2066.53 |
1261094400000 | 2070.04 |
1261353600000 | 2065.56 |
1261440000000 | 2073.78 |
1261526400000 | 2069.46 |
1261958400000 | 2065.57 |
1262044800000 | 2061.03 |
1262131200000 | 2066.34 |
1262563200000 | 2109.58 |
1262649600000 | 2110.04 |
1262736000000 | 2128.73 |
1262822400000 | 2135.32 |
1262908800000 | 2148.94 |
1263168000000 | 2179.65 |
1263254400000 | 2152.88 |
1263340800000 | 2167.64 |
1263427200000 | 2179.04 |
1263513600000 | 2185.27 |
1263772800000 | 2173.7 |
1263859200000 | 2188.36 |
1263945600000 | 2172.48 |
1264032000000 | 2151.79 |
1264118400000 | 2109.3 |
1264377600000 | 2111.69 |
1264464000000 | 2112.45 |
1264550400000 | 2116.16 |
1264636800000 | 2126.33 |
1264723200000 | 2135.92 |
1264982400000 | 2136.01 |
1265068800000 | 2154.85 |
1265155200000 | 2144.53 |
1265241600000 | 2112.76 |
1265328000000 | 2081.9699 |
1265587200000 | 2066.64 |
1265673600000 | 2071.01 |
1265760000000 | 2076.46 |
1265846400000 | 2071.7 |
1265932800000 | 2074.52 |
1266192000000 | 2087.15 |
1266278400000 | 2089.57 |
1266364800000 | 2122.27 |
1266451200000 | 2120.16 |
1266537600000 | 2126.8 |
1266796800000 | 2143.4699 |
1266883200000 | 2125.56 |
1266969600000 | 2125.84 |
1267056000000 | 2111.6 |
1267142400000 | 2131.35 |
1267401600000 | 2140.36 |
1267488000000 | 2160.5 |
1267574400000 | 2168.06 |
1267660800000 | 2164.09 |
1267747200000 | 2181.77 |
1268006400000 | 2194.05 |
1268092800000 | 2194.16 |
1268179200000 | 2201.4699 |
1268265600000 | 2196.89 |
1268352000000 | 2198.26 |
1268611200000 | 2207.7399 |
1268697600000 | 2214.57 |
1268784000000 | 2212.23 |
1268870400000 | 2205.4899 |
1268956800000 | 2200.52 |
1269216000000 | 2195.7 |
1269302400000 | 2202.87 |
1269388800000 | 2210.77 |
1269475200000 | 2225.54 |
1269561600000 | 2226.66 |
1269820800000 | 2246.9899 |
1269907200000 | 2264.52 |
1269993600000 | 2263.38 |
1270080000000 | 2292.98 |
1270512000000 | 2307.16 |
1270598400000 | 2319.5 |
1270684800000 | 2309.29 |
1270771200000 | 2324.67 |
1271030400000 | 2325.45 |
1271116800000 | 2320.67 |
1271203200000 | 2340.78 |
1271289600000 | 2354.44 |
1271376000000 | 2337.73 |
1271635200000 | 2321.7399 |
1271721600000 | 2360.01 |
1271808000000 | 2358.63 |
1271894400000 | 2343.71 |
1271980800000 | 2376.95 |
1272240000000 | 2384.8 |
1272326400000 | 2339.36 |
1272412800000 | 2273.66 |
1272499200000 | 2299.75 |
1272585600000 | 2300.79 |
1272844800000 | 2330.81 |
1272931200000 | 2261.09 |
1273017600000 | 2219.84 |
1273104000000 | 2195.71 |
1273190400000 | 2132.9699 |
1273449600000 | 2232.48 |
1273536000000 | 2225.15 |
1273622400000 | 2276.26 |
1273708800000 | 2283.29 |
1273795200000 | 2236.13 |
1274054400000 | 2227.5 |
1274140800000 | 2239.6 |
1274227200000 | 2202.12 |
1274313600000 | 2157.01 |
1274400000000 | 2142.29 |
1274659200000 | 2142.25 |
1274745600000 | 2074.19 |
1274832000000 | 2127.9 |
1274918400000 | 2180.52 |
1275004800000 | 2188.34 |
1275264000000 | 2213.07 |
1275350400000 | 2222.43 |
1275436800000 | 2217.76 |
1275523200000 | 2241.07 |
1275609600000 | 2214.52 |
1275868800000 | 2195.17 |
1275955200000 | 2176.15 |
1276041600000 | 2198.86 |
1276128000000 | 2227.2399 |
1276214400000 | 2227.84 |
1276473600000 | 2256.62 |
1276560000000 | 2258.31 |
1276646400000 | 2248.2 |
1276732800000 | 2254.2399 |
1276819200000 | 2251.7 |
1277078400000 | 2276.87 |
1277164800000 | 2295.4899 |
1277251200000 | 2290.02 |
1277337600000 | 2275.43 |
1277424000000 | 2258.9899 |
1277683200000 | 2290.05 |
1277769600000 | 2227.1 |
1277856000000 | 2234.17 |
1277942400000 | 2191.83 |
1278028800000 | 2215.13 |
1278288000000 | 2213.37 |
1278374400000 | 2242.13 |
1278460800000 | 2251.52 |
1278547200000 | 2266.17 |
1278633600000 | 2274.73 |
1278892800000 | 2281.7199 |
1278979200000 | 2296.65 |
1279065600000 | 2281.31 |
1279152000000 | 2273.65 |
1279238400000 | 2265.64 |
1279497600000 | 2253.45 |
1279584000000 | 2246.36 |
1279670400000 | 2279.3 |
1279756800000 | 2304.6 |
1279843200000 | 2312.38 |
1280102400000 | 2351.95 |
1280188800000 | 2372.32 |
1280275200000 | 2367.83 |
1280361600000 | 2364.2199 |
1280448000000 | 2370.39 |
1280707200000 | 2402.85 |
1280793600000 | 2413.4899 |
1280880000000 | 2404.7 |
1280966400000 | 2400.93 |
1281052800000 | 2400.21 |
1281312000000 | 2419.11 |
1281398400000 | 2402.79 |
1281484800000 | 2357.92 |
1281571200000 | 2351.62 |
1281657600000 | 2351.98 |
1281916800000 | 2351.44 |
1282003200000 | 2372.95 |
1282089600000 | 2374.73 |
1282176000000 | 2366.64 |
1282262400000 | 2345.44 |
1282521600000 | 2340.9 |
1282608000000 | 2307.32 |
1282694400000 | 2299.32 |
1282780800000 | 2314.55 |
1282867200000 | 2340.12 |
1283126400000 | 2341.87 |
1283212800000 | 2348.96 |
1283299200000 | 2384.84 |
1283385600000 | 2381.56 |
1283472000000 | 2393.13 |
1283731200000 | 2409.4 |
1283817600000 | 2405.78 |
1283904000000 | 2421.13 |
1283990400000 | 2419.52 |
1284076800000 | 2432.54 |
1284336000000 | 2439.37 |
1284422400000 | 2432.96 |
1284508800000 | 2422.41 |
1284595200000 | 2419.83 |
1284681600000 | 2419.2199 |
1284940800000 | 2438.76 |
1285027200000 | 2446.54 |
1285113600000 | 2425.87 |
1285200000000 | 2421.81 |
1285286400000 | 2447.53 |
1285545600000 | 2455.7199 |
1285632000000 | 2457.42 |
1285718400000 | 2473.5 |
1285804800000 | 2494.34 |
1285891200000 | 2493.9699 |
1286150400000 | 2478.92 |
1286236800000 | 2499.91 |
1286323200000 | 2517.62 |
1286409600000 | 2531.62 |
1286496000000 | 2537.18 |
1286755200000 | 2556.02 |
1286841600000 | 2571.66 |
1286928000000 | 2592.94 |
1287014400000 | 2602.09 |
1287100800000 | 2613.61 |
1287360000000 | 2635.12 |
1287446400000 | 2632.79 |
1287532800000 | 2623.05 |
1287619200000 | 2641.66 |
1287705600000 | 2655.25 |
1287964800000 | 2687.26 |
1288051200000 | 2685.93 |
1288137600000 | 2692.65 |
1288224000000 | 2689.82 |
1288310400000 | 2693.59 |
1288569600000 | 2697.54 |
1288656000000 | 2705.04 |
1288742400000 | 2691.71 |
1288828800000 | 2711.81 |
1288915200000 | 2730.63 |
1289174400000 | 2729.84 |
1289260800000 | 2723.13 |
1289347200000 | 2680.88 |
1289433600000 | 2647.03 |
1289520000000 | 2649.21 |
1289779200000 | 2684.63 |
1289865600000 | 2630.85 |
1289952000000 | 2644.12 |
1290038400000 | 2681.76 |
1290124800000 | 2678.58 |
1290384000000 | 2664.78 |
1290470400000 | 2636.07 |
1290556800000 | 2674.73 |
1290643200000 | 2714.83 |
1290729600000 | 2710.4 |
1290988800000 | 2708.78 |
1291075200000 | 2697.96 |
1291161600000 | 2735.41 |
1291248000000 | 2782.25 |
1291334400000 | 2779.03 |
1291593600000 | 2826.52 |
1291680000000 | 2835.71 |
1291766400000 | 2843.91 |
1291852800000 | 2848.58 |
1291939200000 | 2850.87 |
1292198400000 | 2863.15 |
1292284800000 | 2877.16 |
1292371200000 | 2894.17 |
1292457600000 | 2890 |
1292544000000 | 2887.25 |
1292803200000 | 2900.1 |
1292889600000 | 2931.76 |
1292976000000 | 2953.11 |
1293062400000 | 2943.03 |
1293408000000 | 2931.69 |
1293494400000 | 2942.45 |
1293580800000 | 2954.83 |
1293667200000 | 2952.21 |
1294012800000 | 2993.04 |
1294099200000 | 3013.54 |
1294185600000 | 2983.69 |
1294272000000 | 2988.1 |
1294358400000 | 2975.32 |
1294617600000 | 2934.14 |
1294704000000 | 2960.7 |
1294790400000 | 2970.06 |
1294876800000 | 2956.83 |
1294963200000 | 2947.56 |
1295222400000 | 2956.18 |
1295308800000 | 2971.81 |
1295395200000 | 2964.92 |
1295481600000 | 2911.59 |
1295568000000 | 2925 |
1295827200000 | 2923.13 |
1295913600000 | 2924.17 |
1296000000000 | 2947.95 |
1296086400000 | 2962.2199 |
1296172800000 | 2956.36 |
1296432000000 | 2937.63 |
1296518400000 | 2987.45 |
1296604800000 | 2995.86 |
1296691200000 | 2994.33 |
1296777600000 | 2997.7 |
1297036800000 | 3027.9 |
1297123200000 | 3029.68 |
1297209600000 | 3028.41 |
1297296000000 | 3018.78 |
1297382400000 | 3025.39 |
1297641600000 | 3054.8 |
1297728000000 | 3048.84 |
1297814400000 | 3033.9 |
1297900800000 | 3020.92 |
1297987200000 | 3030.77 |
1298246400000 | 2999.77 |
1298332800000 | 2975.16 |
1298419200000 | 2936.81 |
1298505600000 | 2902.54 |
1298592000000 | 2950.6 |
1298851200000 | 2986.12 |
1298937600000 | 3012.78 |
1299024000000 | 2976.29 |
1299110400000 | 2997.4 |
1299196800000 | 2990 |
1299456000000 | 2999.4899 |
1299542400000 | 2977.1 |
1299628800000 | 2985.75 |
1299715200000 | 2955.54 |
1299801600000 | 2907.37 |
1300060800000 | 2844.45 |
1300147200000 | 2729.29 |
1300233600000 | 2755.9699 |
1300320000000 | 2790.8 |
1300406400000 | 2821.78 |
1300665600000 | 2885.53 |
1300752000000 | 2879.63 |
1300838400000 | 2867.19 |
1300924800000 | 2894.6 |
1301011200000 | 2891.84 |
1301270400000 | 2899.73 |
1301356800000 | 2894.55 |
1301443200000 | 2920.52 |
1301529600000 | 2930.51 |
1301616000000 | 2947.2 |
1301875200000 | 2971.93 |
1301961600000 | 2980.14 |
1302048000000 | 2986.36 |
1302134400000 | 2973.95 |
1302220800000 | 2979.9899 |
1302480000000 | 2964.84 |
1302566400000 | 2939.39 |
1302652800000 | 2963.43 |
1302739200000 | 2961.76 |
1302825600000 | 2964.41 |
1303084800000 | 2920.68 |
1303171200000 | 2946.95 |
1303257600000 | 2988.44 |
1303344000000 | 2999.39 |
1303776000000 | 3024.13 |
1303862400000 | 3025.23 |
1303948800000 | 3039.1 |
1304035200000 | 3047 |
1304294400000 | 3057.03 |
1304380800000 | 3055.71 |
1304467200000 | 3038.87 |
1304553600000 | 3026.16 |
1304640000000 | 3044.06 |
1304899200000 | 3050.18 |
1304985600000 | 3074.88 |
1305072000000 | 3084.38 |
1305158400000 | 3079.25 |
1305244800000 | 3097.58 |
1305504000000 | 3081.2399 |
1305590400000 | 3067.85 |
1305676800000 | 3084.9899 |
1305763200000 | 3105.53 |
1305849600000 | 3093.19 |
1306108800000 | 3031.94 |
1306195200000 | 3041.35 |
1306281600000 | 3031.08 |
1306368000000 | 3033.95 |
1306454400000 | 3041.52 |
1306713600000 | 3051.55 |
1306800000000 | 3076.27 |
1306886400000 | 3086.7399 |
1306972800000 | 3066.27 |
1307059200000 | 3059.64 |
1307318400000 | 3052.58 |
1307404800000 | 3054.08 |
1307491200000 | 3037.1 |
1307577600000 | 3053.58 |
1307664000000 | 3027.82 |
1307923200000 | 3032.98 |
1308009600000 | 3048.48 |
1308096000000 | 3022.58 |
1308182400000 | 2988.9 |
1308268800000 | 2977.51 |
1308528000000 | 2962.43 |
1308614400000 | 2982.9899 |
1308700800000 | 2986.78 |
1308787200000 | 2960.4899 |
1308873600000 | 2954.18 |
1309132800000 | 2930.23 |
1309219200000 | 2945.87 |
1309305600000 | 2989.36 |
1309392000000 | 3041.31 |
1309478400000 | 3068.36 |
1309737600000 | 3098.75 |
1309824000000 | 3103.1 |
1309910400000 | 3104.55 |
1309996800000 | 3144.02 |
1310083200000 | 3135.13 |
1310342400000 | 3075.26 |
1310428800000 | 3053.2199 |
1310515200000 | 3065.06 |
1310601600000 | 3029.03 |
1310688000000 | 3007.3 |
1310947200000 | 2961.69 |
1311033600000 | 2967.48 |
1311120000000 | 2980.07 |
1311206400000 | 3004.96 |
1311292800000 | 3030.51 |
1311552000000 | 3037.68 |
1311638400000 | 3033.11 |
1311724800000 | 2994.9699 |
1311811200000 | 2967.2 |
1311897600000 | 2963.67 |
1312156800000 | 2941.03 |
1312243200000 | 2851.78 |
1312329600000 | 2767.5 |
1312416000000 | 2635.25 |
1312502400000 | 2566.36 |
1312761600000 | 2416.5 |
1312848000000 | 2476.1 |
1312934400000 | 2449.43 |
1313020800000 | 2501.34 |
1313107200000 | 2566.73 |
1313366400000 | 2608.52 |
1313452800000 | 2559.43 |
1313539200000 | 2536.4899 |
1313625600000 | 2413.63 |
1313971200000 | 2385.04 |
1314057600000 | 2389.44 |
1314144000000 | 2436.36 |
1314230400000 | 2426.84 |
1314316800000 | 2409.36 |
1314576000000 | 2444 |
1314662400000 | 2471.9899 |
1314748800000 | 2551.19 |
1314835200000 | 2541.91 |
1314921600000 | 2496.68 |
1315180800000 | 2393.64 |
1315267200000 | 2351.64 |
1315353600000 | 2419.73 |
1315440000000 | 2428.25 |
1315526400000 | 2389.04 |
1315785600000 | 2329.69 |
1315872000000 | 2328.7399 |
1315958400000 | 2381.4699 |
1316044800000 | 2413.4 |
1316131200000 | 2491.01 |
1316390400000 | 2446.66 |
1316476800000 | 2449 |
1316563200000 | 2454.21 |
1316649600000 | 2368.43 |
1316736000000 | 2350.46 |
1316995200000 | 2353.08 |
1317081600000 | 2418.61 |
1317168000000 | 2429.28 |
1317254400000 | 2431.61 |
1317340800000 | 2414.25 |
1317600000000 | 2375.1 |
1317686400000 | 2314.89 |
1317772800000 | 2345.13 |
1317859200000 | 2400.65 |
1317945600000 | 2414.87 |
1318204800000 | 2458.67 |
1318291200000 | 2462.41 |
1318377600000 | 2510.31 |
1318464000000 | 2484.18 |
1318550400000 | 2503.9899 |
1318809600000 | 2486.7 |
1318896000000 | 2496.54 |
1318982400000 | 2511.1 |
1319068800000 | 2466.38 |
1319155200000 | 2494.78 |
1319414400000 | 2531.3 |
1319500800000 | 2543.73 |
1319587200000 | 2539.34 |
1319673600000 | 2607.14 |
1319760000000 | 2610.58 |
1320019200000 | 2582.4699 |
1320105600000 | 2492.63 |
1320192000000 | 2513 |
1320278400000 | 2565.51 |
1320364800000 | 2561.46 |
1320624000000 | 2538.29 |
1320710400000 | 2540.12 |
1320796800000 | 2508.54 |
1320883200000 | 2481.57 |
1320969600000 | 2553.92 |
1321228800000 | 2556.11 |
1321315200000 | 2518.71 |
1321401600000 | 2519.19 |
1321488000000 | 2484.32 |
1321574400000 | 2464.37 |
1321833600000 | 2398.94 |
1321920000000 | 2374.2399 |
1322006400000 | 2339.85 |
1322092800000 | 2362.31 |
1322179200000 | 2360.39 |
1322438400000 | 2417.54 |
1322524800000 | 2417.77 |
1322611200000 | 2476.35 |
1322697600000 | 2458.56 |
1322784000000 | 2479.07 |
1323043200000 | 2503.16 |
1323129600000 | 2488.32 |
1323216000000 | 2484.34 |
1323302400000 | 2440.83 |
1323388800000 | 2447.28 |
1323648000000 | 2401.06 |
1323734400000 | 2410.67 |
1323820800000 | 2370.41 |
1323907200000 | 2380.7199 |
1323993600000 | 2369.82 |
1324252800000 | 2368.91 |
1324339200000 | 2402.34 |
1324425600000 | 2408.2199 |
1324512000000 | 2410.02 |
1324598400000 | 2436.34 |
1324944000000 | 2437.75 |
1325030400000 | 2438.61 |
1325116800000 | 2446.51 |
1325203200000 | 2474.92 |
1325462400000 | 2505.58 |
1325548800000 | 2529.16 |
1325635200000 | 2501.96 |
1325721600000 | 2499.39 |
1325808000000 | 2482.84 |
1326067200000 | 2461.16 |
1326153600000 | 2488.15 |
1326240000000 | 2489.55 |
1326326400000 | 2504.2199 |
1326412800000 | 2504.35 |
1326672000000 | 2516.79 |
1326758400000 | 2539.54 |
1326844800000 | 2550.4 |
1326931200000 | 2565.83 |
1327017600000 | 2579.54 |
1327276800000 | 2612.14 |
1327363200000 | 2593.2 |
1327449600000 | 2598.94 |
1327536000000 | 2642.58 |
1327622400000 | 2651.06 |
1327881600000 | 2625.12 |
1327968000000 | 2648.2399 |
1328054400000 | 2687.63 |
1328140800000 | 2720.19 |
1328227200000 | 2761.7 |
1328486400000 | 2775.38 |
1328572800000 | 2756.78 |
1328659200000 | 2779.39 |
1328745600000 | 2810.29 |
1328832000000 | 2790.45 |
1329091200000 | 2805.34 |
1329177600000 | 2812.09 |
1329264000000 | 2810.43 |
1329350400000 | 2791.43 |
1329436800000 | 2824.14 |
1329696000000 | 2857.98 |
1329782400000 | 2861.01 |
1329868800000 | 2837.57 |
1329955200000 | 2848.42 |
1330041600000 | 2872.88 |
1330300800000 | 2858.76 |
1330387200000 | 2863.16 |
1330473600000 | 2875.35 |
1330560000000 | 2887.58 |
1330646400000 | 2883.17 |
1330905600000 | 2863.94 |
1330992000000 | 2766.64 |
1331078400000 | 2779.32 |
1331164800000 | 2758.53 |
1331251200000 | 2830.53 |
1331510400000 | 2838.48 |
1331596800000 | 2860.16 |
1331683200000 | 2885.95 |
1331769600000 | 2893.35 |
1331856000000 | 2904.67 |
1332115200000 | 2913.37 |
1332201600000 | 2885.9899 |
1332288000000 | 2890.41 |
1332374400000 | 2862.62 |
1332460800000 | 2872.88 |
1332720000000 | 2913.1 |
1332806400000 | 2923.84 |
1332892800000 | 2936.3 |
1332979200000 | 2893.27 |
1333065600000 | 2918.1 |
1333324800000 | 2916.63 |
1333411200000 | 2919.23 |
1333497600000 | 2862.71 |
1333584000000 | 2864.62 |
1334102400000 | 2820.62 |
1334188800000 | 2851.36 |
1334275200000 | 2835.44 |
1334534400000 | 2810.56 |
1334620800000 | 2832.41 |
1334707200000 | 2841.7399 |
1334793600000 | 2823.8 |
1334880000000 | 2835.28 |
1335139200000 | 2782.16 |
1335225600000 | 2799.92 |
1335312000000 | 2838.17 |
1335398400000 | 2840.13 |
1335484800000 | 2869.62 |
1335744000000 | 2899.48 |
1335916800000 | 2883.56 |
1336003200000 | 2872.64 |
1336089600000 | 2835.54 |
1336348800000 | 2829.17 |
1336435200000 | 2801.87 |
1336521600000 | 2753.17 |
1336608000000 | 2763.79 |
1336694400000 | 2789.54 |
1336953600000 | 2752.4899 |
1337040000000 | 2730.79 |
1337126400000 | 2683.71 |
1337212800000 | 2667.65 |
1337299200000 | 2627.21 |
1337558400000 | 2622.64 |
1337644800000 | 2676.35 |
1337731200000 | 2648.77 |
1337817600000 | 2639.79 |
1337904000000 | 2647.4699 |
1338163200000 | 2646.75 |
1338249600000 | 2681.28 |
1338336000000 | 2648.09 |
1338422400000 | 2650.59 |
1338508800000 | 2587.33 |
1338768000000 | 2528.18 |
1338854400000 | 2524.58 |
1338940800000 | 2585.3 |
1339027200000 | 2615.51 |
1339113600000 | 2609.92 |
1339372800000 | 2623.2199 |
1339459200000 | 2596.63 |
1339545600000 | 2588.23 |
1339632000000 | 2579.46 |
1339718400000 | 2591.11 |
1339977600000 | 2593.8 |
1340064000000 | 2635.9699 |
1340150400000 | 2655.51 |
1340236800000 | 2647.78 |
1340323200000 | 2625.2199 |
1340582400000 | 2578.63 |
1340668800000 | 2561.8 |
1340755200000 | 2575.6 |
1340841600000 | 2548.1 |
1340928000000 | 2612.13 |
1341187200000 | 2642.4899 |
1341273600000 | 2661.45 |
1341360000000 | 2666.53 |
1341446400000 | 2667.2 |
1341532800000 | 2635.6 |
1341792000000 | 2621.73 |
1341878400000 | 2631.77 |
1341964800000 | 2629.38 |
1342051200000 | 2619.76 |
1342137600000 | 2641.02 |
1342396800000 | 2662.8 |
1342483200000 | 2683.91 |
1342569600000 | 2690.25 |
1342656000000 | 2703.69 |
1342742400000 | 2677.54 |
1343001600000 | 2617.69 |
1343088000000 | 2614.93 |
1343174400000 | 2612.88 |
1343260800000 | 2621.37 |
1343347200000 | 2637.1 |
1343606400000 | 2667 |
1343692800000 | 2665.52 |
1343779200000 | 2659.26 |
1343865600000 | 2631.27 |
1343952000000 | 2679.58 |
1344211200000 | 2706.11 |
1344297600000 | 2712.32 |
1344384000000 | 2695.54 |
1344470400000 | 2693.84 |
1344556800000 | 2706.29 |
1344816000000 | 2691.78 |
1344902400000 | 2683.7399 |
1344988800000 | 2682.19 |
1345075200000 | 2698.02 |
1345161600000 | 2723.39 |
1345420800000 | 2718.39 |
1345507200000 | 2715.67 |
1345593600000 | 2688.54 |
1345680000000 | 2662.18 |
1345766400000 | 2658.56 |
1346025600000 | 2670.75 |
1346112000000 | 2658.61 |
1346198400000 | 2653.6 |
1346284800000 | 2642.93 |
1346371200000 | 2650.5 |
1346630400000 | 2658.23 |
1346716800000 | 2645.4699 |
1346803200000 | 2635.73 |
1346889600000 | 2673.1 |
1346976000000 | 2709.17 |
1347235200000 | 2703.48 |
1347321600000 | 2696.27 |
1347408000000 | 2724.63 |
1347494400000 | 2724.29 |
1347580800000 | 2732.1 |
1347840000000 | 2746.2399 |
1347926400000 | 2734.9899 |
1348012800000 | 2743.25 |
1348099200000 | 2749.4 |
1348185600000 | 2743.4 |
1348444800000 | 2728.63 |
1348531200000 | 2737.96 |
1348617600000 | 2699.02 |
1348704000000 | 2709.91 |
1348790400000 | 2712.2199 |
1349049600000 | 2715.82 |
1349136000000 | 2716.51 |
1349222400000 | 2726.1 |
1349308800000 | 2742.2199 |
1349395200000 | 2766.7199 |
1349654400000 | 2761.9 |
1349740800000 | 2753.7199 |
1349827200000 | 2738.33 |
1349913600000 | 2739.59 |
1350000000000 | 2751.23 |
1350259200000 | 2754.92 |
1350345600000 | 2775.37 |
1350432000000 | 2781.52 |
1350518400000 | 2781.88 |
1350604800000 | 2761.98 |
1350864000000 | 2758.75 |
1350950400000 | 2717.79 |
1351036800000 | 2720.14 |
1351123200000 | 2724.18 |
1351209600000 | 2718.91 |
1351468800000 | 2714.17 |
1351555200000 | 2723.75 |
1351641600000 | 2732.66 |
1351728000000 | 2748.3 |
1351814400000 | 2736.65 |
1352073600000 | 2736.63 |
1352160000000 | 2745.77 |
1352246400000 | 2716.39 |
1352332800000 | 2711.6 |
1352419200000 | 2699.16 |
1352678400000 | 2712.17 |
1352764800000 | 2695.42 |
1352851200000 | 2686.95 |
1352937600000 | 2660.03 |
1353024000000 | 2640.12 |
1353283200000 | 2676.68 |
1353369600000 | 2680.32 |
1353456000000 | 2688.37 |
1353542400000 | 2700.9899 |
1353628800000 | 2723.44 |
1353888000000 | 2724.73 |
1353974400000 | 2743.87 |
1354060800000 | 2744.7 |
1354147200000 | 2764.34 |
1354233600000 | 2767.36 |
1354492800000 | 2770.66 |
1354579200000 | 2766.9899 |
1354665600000 | 2779.27 |
1354752000000 | 2795.81 |
1354838400000 | 2786.78 |
1355097600000 | 2777.88 |
1355184000000 | 2792.7 |
1355270400000 | 2821.32 |
1355356800000 | 2817.86 |
1355443200000 | 2825.31 |
1355702400000 | 2831.07 |
1355788800000 | 2844.23 |
1355875200000 | 2862.83 |
1355961600000 | 2871.34 |
1356048000000 | 2850.53 |
1356566400000 | 2859.36 |
1356652800000 | 2843.76 |
1357084800000 | 2891.81 |
1357171200000 | 2905.4699 |
1357257600000 | 2927.6 |
1357516800000 | 2944.94 |
1357603200000 | 2958.61 |
1357689600000 | 2983.87 |
1357776000000 | 2985.94 |
1357862400000 | 2996.7399 |
1358121600000 | 3012.07 |
1358208000000 | 2996.71 |
1358294400000 | 3047.39 |
1358380800000 | 3049.82 |
1358467200000 | 3075.69 |
1358726400000 | 3089 |
1358812800000 | 3094.9 |
1358899200000 | 3099.21 |
1358985600000 | 3120.64 |
1359072000000 | 3134.42 |
1359331200000 | 3157.7 |
1359417600000 | 3146.71 |
1359504000000 | 3142.94 |
1359590400000 | 3125.13 |
1359676800000 | 3156.84 |
1359936000000 | 3132.18 |
1360022400000 | 3134.1 |
1360108800000 | 3149.09 |
1360195200000 | 3156.1 |
1360281600000 | 3182.45 |
1360540800000 | 3180.64 |
1360627200000 | 3191.62 |
1360713600000 | 3226.89 |
1360800000000 | 3241.85 |
1360886400000 | 3237.86 |
1361145600000 | 3240.09 |
1361232000000 | 3267.4899 |
1361318400000 | 3265.89 |
1361404800000 | 3229.42 |
1361491200000 | 3242.39 |
1361750400000 | 3250.13 |
1361836800000 | 3213.11 |
1361923200000 | 3241.01 |
1362009600000 | 3255.37 |
1362096000000 | 3244.16 |
1362355200000 | 3240.2199 |
1362441600000 | 3281.35 |
1362528000000 | 3273.16 |
1362614400000 | 3266.69 |
1362700800000 | 3266.1 |
1362960000000 | 3253.09 |
1363046400000 | 3260.16 |
1363132800000 | 3242.78 |
1363219200000 | 3263.37 |
1363305600000 | 3270.68 |
1363564800000 | 3257.77 |
1363651200000 | 3229.02 |
1363737600000 | 3219.32 |
1363824000000 | 3198.44 |
1363910400000 | 3189.39 |
1364169600000 | 3178.59 |
1364256000000 | 3188.89 |
1364342400000 | 3090.65 |
1364428800000 | 3081.86 |
1364860800000 | 3132.95 |
1364947200000 | 3103.06 |
1365033600000 | 3096.9899 |
1365120000000 | 3036.15 |
1365379200000 | 3066.09 |
1365465600000 | 3077.42 |
1365552000000 | 3128.01 |
1365638400000 | 3150.54 |
1365724800000 | 3143.69 |
1365984000000 | 3101.36 |
1366070400000 | 3094.1 |
1366156800000 | 3014.29 |
1366243200000 | 3015.76 |
1366329600000 | 3041.83 |
1366588800000 | 3047.37 |
1366675200000 | 3092.12 |
1366761600000 | 3115.4899 |
1366848000000 | 3133.63 |
1366934400000 | 3117.17 |
1367193600000 | 3136.29 |
1367280000000 | 3155.77 |
1367452800000 | 3152.51 |
1367539200000 | 3170.83 |
1367798400000 | 3176.53 |
1367884800000 | 3189.55 |
1367971200000 | 3205.71 |
1368057600000 | 3210.8 |
1368144000000 | 3213.07 |
1368403200000 | 3210.12 |
1368489600000 | 3234.67 |
1368576000000 | 3236.32 |
1368662400000 | 3209.68 |
1368748800000 | 3214.37 |
1369008000000 | 3240.8 |
1369094400000 | 3239.62 |
1369180800000 | 3235.37 |
1369267200000 | 3190.17 |
1369353600000 | 3207.33 |
1369612800000 | 3231.2399 |
1369699200000 | 3279.65 |
1369785600000 | 3260.75 |
1369872000000 | 3252.38 |
1369958400000 | 3253.32 |
1370217600000 | 3213.73 |
1370304000000 | 3245.78 |
1370390400000 | 3207.3 |
1370476800000 | 3172.52 |
1370563200000 | 3188.79 |
1370822400000 | 3205.64 |
1370908800000 | 3167.16 |
1370995200000 | 3167.76 |
1371081600000 | 3138.64 |
1371168000000 | 3157.73 |
1371427200000 | 3177.55 |
1371513600000 | 3173.23 |
1371600000000 | 3177.34 |
1371686400000 | 3111.48 |
1371772800000 | 3051.92 |
1372032000000 | 2964.02 |
1372118400000 | 3004.85 |
1372204800000 | 3047.73 |
1372291200000 | 3078.64 |
1372377600000 | 3076.8 |
1372636800000 | 3083.88 |
1372723200000 | 3087.88 |
1372809600000 | 3067.82 |
1372896000000 | 3106.7399 |
1372982400000 | 3084.32 |
1373241600000 | 3112.54 |
1373328000000 | 3125.4 |
1373414400000 | 3114.06 |
1373500800000 | 3133.37 |
1373587200000 | 3145.63 |
1373846400000 | 3138.21 |
1373932800000 | 3126.63 |
1374019200000 | 3134.01 |
1374105600000 | 3155.4 |
1374192000000 | 3154.71 |
1374451200000 | 3158.54 |
1374537600000 | 3147.85 |
1374624000000 | 3165.7 |
1374710400000 | 3158.25 |
1374796800000 | 3148.06 |
1375056000000 | 3159.18 |
1375142400000 | 3162.75 |
1375228800000 | 3168.8 |
1375315200000 | 3203.44 |
1375401600000 | 3199.43 |
1375660800000 | 3210.3 |
1375747200000 | 3193.2 |
1375833600000 | 3186.84 |
1375920000000 | 3206.64 |
1376006400000 | 3215.05 |
1376265600000 | 3230.85 |
1376352000000 | 3256.34 |
1376438400000 | 3273.46 |
1376524800000 | 3253.42 |
1376611200000 | 3249.53 |
1376870400000 | 3263.12 |
1376956800000 | 3243.79 |
1377043200000 | 3250.2199 |
1377129600000 | 3279.38 |
1377216000000 | 3304.05 |
1377475200000 | 3305.9699 |
1377561600000 | 3247.8 |
1377648000000 | 3228.31 |
1377734400000 | 3255.78 |
1377820800000 | 3251.31 |
1378080000000 | 3301.54 |
1378166400000 | 3296.83 |
1378252800000 | 3299.95 |
1378339200000 | 3313.38 |
1378425600000 | 3304.2399 |
1378684800000 | 3318.11 |
1378771200000 | 3345.2 |
1378857600000 | 3349.34 |
1378944000000 | 3349.37 |
1379030400000 | 3353.9699 |
1379289600000 | 3382.66 |
1379376000000 | 3374.62 |
1379462400000 | 3383.6 |
1379548800000 | 3393.87 |
1379635200000 | 3381.8 |
1379894400000 | 3380.53 |
1379980800000 | 3387.79 |
1380067200000 | 3387.49 |
1380153600000 | 3383.25 |
1380240000000 | 3388.24 |
1380499200000 | 3389.6 |
1380585600000 | 3418.67 |
1380672000000 | 3418.42 |
1380758400000 | 3414.29 |
1380844800000 | 3413.4 |
1381104000000 | 3404.36 |
1381190400000 | 3393.83 |
1381276800000 | 3405.18 |
1381363200000 | 3466.03 |
1381449600000 | 3476.52 |
1381708800000 | 3466.41 |
1381795200000 | 3489.8 |
1381881600000 | 3475.29 |
1381968000000 | 3504.48 |
1382054400000 | 3516.04 |
1382313600000 | 3537.32 |
1382400000000 | 3551.87 |
1382486400000 | 3558.01 |
1382572800000 | 3557.21 |
1382659200000 | 3541.55 |
1382918400000 | 3517.37 |
1383004800000 | 3526.21 |
1383091200000 | 3528.81 |
1383177600000 | 3534.3 |
1383264000000 | 3550.6 |
1383523200000 | 3557.44 |
1383609600000 | 3562.82 |
1383696000000 | 3585.76 |
1383782400000 | 3554.16 |
1383868800000 | 3539.04 |
1384128000000 | 3573.74 |
1384214400000 | 3564.27 |
1384300800000 | 3543.22 |
1384387200000 | 3565.27 |
1384473600000 | 3563.62 |
1384732800000 | 3576.2 |
1384819200000 | 3572.6 |
1384905600000 | 3583.19 |
1384992000000 | 3570.92 |
1385078400000 | 3588.55 |
1385337600000 | 3606.17 |
1385424000000 | 3609.42 |
1385510400000 | 3617.6 |
1385596800000 | 3629.13 |
1385683200000 | 3631.01 |
1385942400000 | 3636.85 |
1386028800000 | 3589.21 |
1386115200000 | 3551.41 |
1386201600000 | 3544.24 |
1386288000000 | 3574.3 |
1386547200000 | 3575.53 |
1386633600000 | 3572.19 |
1386720000000 | 3564.41 |
1386806400000 | 3542.05 |
1386892800000 | 3535.48 |
1387152000000 | 3558.74 |
1387238400000 | 3561.79 |
1387324800000 | 3572.26 |
1387411200000 | 3588.46 |
1387497600000 | 3589.64 |
1387756800000 | 3600.61 |
1388102400000 | 3611.7 |
1388361600000 | 3598.22 |
1388620800000 | 3622.53 |
1388707200000 | 3663.51 |
1388966400000 | 3674.73 |
1389052800000 | 3695.06 |
1389139200000 | 3685.47 |
1389225600000 | 3686.93 |
1389312000000 | 3735.99 |
1389571200000 | 3760.11 |
1389657600000 | 3750.58 |
1389744000000 | 3778.83 |
1389830400000 | 3788.51 |
1389916800000 | 3804.08 |
1390176000000 | 3809.15 |
1390262400000 | 3816.58 |
1390348800000 | 3838.7 |
1390435200000 | 3820.77 |
1390521600000 | 3742.51 |
1390780800000 | 3719.01 |
1390867200000 | 3761.89 |
1390953600000 | 3749.87 |
1391040000000 | 3732.88 |
1391126400000 | 3728.18 |
1391385600000 | 3694.79 |
1391472000000 | 3676.49 |
1391558400000 | 3663.17 |
1391644800000 | 3702.79 |
1391731200000 | 3733.98 |
1391990400000 | 3741.54 |
1392076800000 | 3759.63 |
1392163200000 | 3776.2 |
1392249600000 | 3799.79 |
1392336000000 | 3825.17 |
1392595200000 | 3852.56 |
1392681600000 | 3843.69 |
1392768000000 | 3830.83 |
1392854400000 | 3817.8 |
1392940800000 | 3835.6 |
1393200000000 | 3838.24 |
1393286400000 | 3839.02 |
1393372800000 | 3836.94 |
1393459200000 | 3830.17 |
1393545600000 | 3847.56 |
1393804800000 | 3740.02 |
1393891200000 | 3814.86 |
1393977600000 | 3806.18 |
1394064000000 | 3814.97 |
1394150400000 | 3802.58 |
1394409600000 | 3767.16 |
1394496000000 | 3760.77 |
1394582400000 | 3710.69 |
1394668800000 | 3684.79 |
1394755200000 | 3647.39 |
1395014400000 | 3744.51 |
1395100800000 | 3767.28 |
1395187200000 | 3783.03 |
1395273600000 | 3751.25 |
1395360000000 | 3740.43 |
1395619200000 | 3699.45 |
1395705600000 | 3722.91 |
1395792000000 | 3732.57 |
1395878400000 | 3731.7 |
1395964800000 | 3764.24 |
1396224000000 | 3795.83 |
1396310400000 | 3833.46 |
1396396800000 | 3849.72 |
1396483200000 | 3842.44 |
1396569600000 | 3854.08 |
1396828800000 | 3816.85 |
1396915200000 | 3765.27 |
1397001600000 | 3797.62 |
1397088000000 | 3793.72 |
1397174400000 | 3749.9 |
1397433600000 | 3694.59 |
1397520000000 | 3652.38 |
1397606400000 | 3677.29 |
1397692800000 | 3709.97 |
1398124800000 | 3770.99 |
1398211200000 | 3778.03 |
1398297600000 | 3772.23 |
1398384000000 | 3746.15 |
1398643200000 | 3750.14 |
1398729600000 | 3776.33 |
1398816000000 | 3786.17 |
1398988800000 | 3804.83 |
1399248000000 | 3786.87 |
1399334400000 | 3797.76 |
1399420800000 | 3775.6 |
1399507200000 | 3798.87 |
1399593600000 | 3795.61 |
1399852800000 | 3819.98 |
1399939200000 | 3816.17 |
1400025600000 | 3817.11 |
1400112000000 | 3786.8 |
1400198400000 | 3753.94 |
1400457600000 | 3743.02 |
1400544000000 | 3736.99 |
1400630400000 | 3759.19 |
1400716800000 | 3772.85 |
1400803200000 | 3789.41 |
1401062400000 | 3842.75 |
1401148800000 | 3858.03 |
1401235200000 | 3883.67 |
1401321600000 | 3906.3 |
1401408000000 | 3903.56 |
1401667200000 | 3911.63 |
1401753600000 | 3903.13 |
1401840000000 | 3897.35 |
1401926400000 | 3912.1 |
1402012800000 | 3946.68 |
1402272000000 | 3956.74 |
1402358400000 | 3948.76 |
1402444800000 | 3920.78 |
1402531200000 | 3934 |
1402617600000 | 3901.98 |
1402876800000 | 3886.14 |
1402963200000 | 3895.9 |
1403049600000 | 3892.75 |
1403136000000 | 3929.15 |
1403222400000 | 3899.82 |
1403481600000 | 3874.25 |
1403568000000 | 3857.1 |
1403654400000 | 3829.73 |
1403740800000 | 3842.78 |
1403827200000 | 3836.21 |
1404086400000 | 3848.19 |
1404172800000 | 3873.3 |
1404259200000 | 3883.59 |
1404345600000 | 3911.56 |
1404432000000 | 3901.6 |
1404691200000 | 3886.07 |
1404777600000 | 3829.08 |
1404864000000 | 3819.31 |
1404950400000 | 3782.93 |
1405036800000 | 3788.05 |
1405296000000 | 3840.67 |
1405382400000 | 3813.76 |
1405468800000 | 3841.76 |
1405555200000 | 3847.51 |
1405641600000 | 3810.13 |
1405900800000 | 3790.39 |
1405987200000 | 3807.93 |
1406073600000 | 3822.37 |
1406160000000 | 3817.28 |
1406246400000 | 3786.2 |
1406505600000 | 3760.96 |
1406592000000 | 3765.61 |
1406678400000 | 3739.4 |
1406764800000 | 3663.1 |
1406851200000 | 3599.76 |
1407110400000 | 3603.87 |
1407196800000 | 3610.42 |
1407283200000 | 3571.89 |
1407369600000 | 3567.92 |
1407456000000 | 3513.42 |
1407715200000 | 3608.5 |
1407801600000 | 3575.15 |
1407888000000 | 3596.3 |
1407974400000 | 3596.9 |
1408060800000 | 3586.95 |
1408320000000 | 3609.87 |
1408406400000 | 3644.03 |
1408492800000 | 3638.63 |
1408579200000 | 3660.89 |
1408665600000 | 3647.81 |
1408924800000 | 3666.66 |
1409011200000 | 3662.28 |
1409097600000 | 3694.3 |
1409184000000 | 3655.25 |
1409270400000 | 3649.04 |
1409529600000 | 3639.5 |
1409616000000 | 3644.82 |
1409702400000 | 3665.82 |
1409788800000 | 3681.84 |
1409875200000 | 3682.03 |
1410134400000 | 3695.49 |
1410220800000 | 3678.87 |
1410307200000 | 3661.26 |
1410393600000 | 3651.27 |
1410480000000 | 3646.01 |
1410739200000 | 3633.78 |
1410825600000 | 3620.94 |
1410912000000 | 3637.72 |
1410998400000 | 3656.47 |
1411084800000 | 3643.64 |
1411344000000 | 3646.64 |
1411430400000 | 3576.08 |
1411516800000 | 3566.42 |
1411603200000 | 3561.03 |
1411689600000 | 3562.56 |
1411948800000 | 3553.01 |
1412035200000 | 3565.34 |
1412121600000 | 3543.3 |
1412208000000 | 3493.64 |
1412553600000 | 3483.51 |
1412640000000 | 3422.83 |
1412726400000 | 3373.41 |
1412812800000 | 3341.7 |
1412899200000 | 3253.79 |
1413158400000 | 3256.05 |
1413244800000 | 3264.71 |
1413331200000 | 3228.6 |
1413417600000 | 3216.2199 |
1413504000000 | 3304.37 |
1413763200000 | 3281.51 |
1413849600000 | 3328.53 |
1413936000000 | 3389.17 |
1414022400000 | 3403.4 |
1414108800000 | 3386.59 |
1414368000000 | 3355.43 |
1414454400000 | 3387.53 |
1414540800000 | 3422.2 |
1414627200000 | 3418.91 |
1414713600000 | 3467.28 |
1414972800000 | 3491.38 |
1415059200000 | 3493.5 |
1415145600000 | 3518 |
1415232000000 | 3531.44 |
1415318400000 | 3529.14 |
1415577600000 | 3562.1 |
1415664000000 | 3569.17 |
1415750400000 | 3534.92 |
1415836800000 | 3530.99 |
1415923200000 | 3532.73 |
1416182400000 | 3552.97 |
1416268800000 | 3578.8 |
1416355200000 | 3575.8 |
1416441600000 | 3596.94 |
1416528000000 | 3642.8 |
1416787200000 | 3658.21 |
1416873600000 | 3659.84 |
1416960000000 | 3653.3 |
1417046400000 | 3659.89 |
1417132800000 | 3678.42 |
1417392000000 | 3653.02 |
1417478400000 | 3651.61 |
1417564800000 | 3674.01 |
1417651200000 | 3667.49 |
1417737600000 | 3735.76 |
1417996800000 | 3727.89 |
1418083200000 | 3675.97 |
1418169600000 | 3675.23 |
1418256000000 | 3672.8 |
1418342400000 | 3626.38 |
1418601600000 | 3565.18 |
1418688000000 | 3584.66 |
1418774400000 | 3613.88 |
1418860800000 | 3675.18 |
1418947200000 | 3682.61 |
1419206400000 | 3725.53 |
1419292800000 | 3745.16 |
1419811200000 | 3758.21 |
1419897600000 | 3736.56 |
1420156800000 | 3770.26 |
1420416000000 | 3734.33 |
1420502400000 | 3706.1 |
1420588800000 | 3713.81 |
1420675200000 | 3752.99 |
1420761600000 | 3728.72 |
1421020800000 | 3757.44 |
1421107200000 | 3790.34 |
1421193600000 | 3760.36 |
1421280000000 | 3789.35 |
1421366400000 | 3792.94 |
1421625600000 | 3817.53 |
1421712000000 | 3843.46 |
1421798400000 | 3845.49 |
1421884800000 | 3892.88 |
1421971200000 | 3929.85 |
1422230400000 | 3980.98 |
1422316800000 | 3919.11 |
1422403200000 | 3945.09 |
1422489600000 | 3944.84 |
1422576000000 | 3978.87 |
1422835200000 | 4013.3 |
1422921600000 | 4066.74 |
1423008000000 | 4084.64 |
1423094400000 | 4103.53 |
1423180800000 | 4084.74 |
1423440000000 | 4029.49 |
1423526400000 | 4074.46 |
1423612800000 | 4050.39 |
1423699200000 | 4108.5 |
1423785600000 | 4108.16 |
1424044800000 | 4114.07 |
1424131200000 | 4092.04 |
1424217600000 | 4156.11 |
1424304000000 | 4176.99 |
1424390400000 | 4212.27 |
1424649600000 | 4212.14 |
1424736000000 | 4205.55 |
1424822400000 | 4201.4 |
1424908800000 | 4207.9399 |
1424995200000 | 4234.87 |
1425254400000 | 4230.64 |
1425340800000 | 4195.05 |
1425427200000 | 4177.33 |
1425513600000 | 4226.27 |
1425600000000 | 4286.09 |
1425859200000 | 4280.99 |
1425945600000 | 4257.04 |
1426032000000 | 4308.56 |
1426118400000 | 4330.82 |
1426204800000 | 4359.96 |
1426464000000 | 4398.46 |
1426550400000 | 4326.02 |
1426636800000 | 4300.45 |
1426723200000 | 4339.17 |
1426809600000 | 4372.78 |
1427068800000 | 4342.15 |
1427155200000 | 4393.59 |
1427241600000 | 4345.07 |
1427328000000 | 4316.49 |
1427414400000 | 4343.22 |
1427673600000 | 4396.38 |
1427760000000 | 4371.38 |
1427846400000 | 4402.16 |
1427932800000 | 4434.9399 |
1428364800000 | 4472.55 |
1428451200000 | 4502.79 |
1428537600000 | 4526.21 |
1428624000000 | 4587.9 |
1428883200000 | 4592.9 |
1428969600000 | 4587.59 |
1429056000000 | 4610.47 |
1429142400000 | 4609.26 |
1429228800000 | 4513.33 |
1429488000000 | 4565.15 |
1429574400000 | 4586.57 |
1429660800000 | 4546.84 |
1429747200000 | 4511.33 |
1429833600000 | 4522.4 |
1430092800000 | 4552.57 |
1430179200000 | 4500.72 |
1430265600000 | 4404.99 |
1430352000000 | 4366.74 |
1430697600000 | 4447.31 |
1430784000000 | 4388.85 |
1430870400000 | 4354.5 |
1430956800000 | 4351.35 |
1431043200000 | 4424.66 |
1431302400000 | 4433.7299 |
1431388800000 | 4391.96 |
1431475200000 | 4419.21 |
1431561600000 | 4479.03 |
1431648000000 | 4485.46 |
1431907200000 | 4507.84 |
1431993600000 | 4560.22 |
1432080000000 | 4573.64 |
1432166400000 | 4568.82 |
1432252800000 | 4577.1899 |
1432598400000 | 4546.11 |
1432684800000 | 4553.38 |
1432771200000 | 4537.71 |
1432857600000 | 4500.45 |
1433116800000 | 4526.53 |
1433203200000 | 4522.51 |
1433289600000 | 4545.56 |
1433376000000 | 4500.4399 |
1433462400000 | 4444.31 |
1433721600000 | 4397.01 |
1433808000000 | 4352.15 |
1433894400000 | 4424.22 |
1433980800000 | 4460.33 |
1434067200000 | 4402.55 |
1434326400000 | 4335.36 |
1434412800000 | 4354.89 |
1434499200000 | 4337.77 |
1434585600000 | 4352.65 |
1434672000000 | 4343.63 |
1434931200000 | 4452.4799 |
1435017600000 | 4494.57 |
1435104000000 | 4471.2299 |
1435190400000 | 4462.17 |
1435276800000 | 4500.76 |
1435536000000 | 4438.42 |
1435622400000 | 4396.12 |
1435708800000 | 4467 |
1435795200000 | 4437.65 |
1435881600000 | 4439.1899 |
1436140800000 | 4416.17 |
1436227200000 | 4350.4399 |
1436313600000 | 4342.71 |
1436400000000 | 4405.01 |
1436486400000 | 4483.82 |
1436745600000 | 4543.3 |
1436832000000 | 4543.2299 |
1436918400000 | 4545.84 |
1437004800000 | 4612.92 |
1437091200000 | 4636.77 |
1437350400000 | 4679.92 |
1437436800000 | 4668.68 |
1437523200000 | 4649.77 |
1437609600000 | 4656.96 |
1437696000000 | 4631.07 |
1437955200000 | 4509.31 |
1438041600000 | 4571.64 |
1438128000000 | 4568.45 |
1438214400000 | 4554.72 |
1438300800000 | 4585.4799 |
1438560000000 | 4660.11 |
1438646400000 | 4670.25 |
1438732800000 | 4668.66 |
1438819200000 | 4685.43 |
1438905600000 | 4631.86 |
1439164800000 | 4658.17 |
1439251200000 | 4600.59 |
1439337600000 | 4481.81 |
1439424000000 | 4566.54 |
1439510400000 | 4598.66 |
1439769600000 | 4595.66 |
1439856000000 | 4598.81 |
1439942400000 | 4525.76 |
1440028800000 | 4403.6 |
1440115200000 | 4288.1 |
1440374400000 | 4081.08 |
1440460800000 | 4279.66 |
1440547200000 | 4267.89 |
1440633600000 | 4391.4 |
1440720000000 | 4398.4 |
1440979200000 | 4432.89 |
1441065600000 | 4325.9399 |
1441152000000 | 4384.81 |
1441238400000 | 4470.16 |
1441324800000 | 4380.28 |
1441584000000 | 4403.33 |
1441670400000 | 4446.13 |
1441756800000 | 4478.4399 |
1441843200000 | 4455.99 |
1441929600000 | 4397.83 |
1442188800000 | 4365.03 |
1442275200000 | 4348.74 |
1442361600000 | 4343.39 |
1442448000000 | 4350.09 |
1442534400000 | 4291.52 |
1442793600000 | 4298.58 |
1442880000000 | 4212.46 |
1442966400000 | 4209.22 |
1443052800000 | 4154.29 |
1443139200000 | 4223.07 |
1443398400000 | 4165.59 |
1443484800000 | 4175.96 |
1443571200000 | 4249.32 |
1443657600000 | 4255.96 |
1443744000000 | 4276.66 |
1444003200000 | 4350.5 |
1444089600000 | 4379.7299 |
1444176000000 | 4378.11 |
1444262400000 | 4386.25 |
1444348800000 | 4387.55 |
1444608000000 | 4393.41 |
1444694400000 | 4336.01 |
1444780800000 | 4307.64 |
1444867200000 | 4343.8 |
1444953600000 | 4333.24 |
1445212800000 | 4380.87 |
1445299200000 | 4377.64 |
1445385600000 | 4397.84 |
1445472000000 | 4445.9 |
1445558400000 | 4514.2299 |
1445817600000 | 4524.89 |
1445904000000 | 4490.31 |
1445990400000 | 4527.24 |
1446076800000 | 4545.86 |
1446163200000 | 4547.33 |
1446422400000 | 4582.25 |
1446508800000 | 4570.37 |
1446595200000 | 4536.86 |
1446681600000 | 4524.03 |
1446768000000 | 4538.4799 |
1447027200000 | 4527.77 |
1447113600000 | 4513.91 |
1447200000000 | 4510.86 |
1447286400000 | 4464.5 |
1447372800000 | 4427.7299 |
1447632000000 | 4457.64 |
1447718400000 | 4533.74 |
1447804800000 | 4524.51 |
1447891200000 | 4540.74 |
1447977600000 | 4544.06 |
1448236800000 | 4555.1 |
1448323200000 | 4493.2 |
1448409600000 | 4545.51 |
1448496000000 | 4571.9399 |
1448582400000 | 4577.38 |
1448841600000 | 4618.66 |
1448928000000 | 4627.65 |
1449014400000 | 4650.01 |
1449100800000 | 4610.45 |
1449187200000 | 4609.91 |
1449446400000 | 4664.61 |
1449532800000 | 4583.97 |
1449619200000 | 4570.75 |
1449705600000 | 4526.18 |
1449792000000 | 4452.36 |
1450051200000 | 4419.99 |
1450137600000 | 4496.04 |
1450224000000 | 4553.91 |
1450310400000 | 4599.49 |
1450396800000 | 4576.08 |
1450656000000 | 4545.72 |
1450742400000 | 4536.68 |
1450828800000 | 4593.89 |
1451260800000 | 4571 |
1451347200000 | 4643.53 |
1451433600000 | 4650.15 |
1451865600000 | 4568.16 |
1451952000000 | 4580.17 |
1452038400000 | 4503.96 |
1452124800000 | 4387.21 |
1452211200000 | 4380.2 |
1452470400000 | 4350.85 |
1452556800000 | 4395.67 |
1452643200000 | 4368.64 |
1452729600000 | 4271.78 |
1452816000000 | 4174.59 |
1453075200000 | 4133.71 |
1453161600000 | 4212.3 |
1453248000000 | 4091.19 |
1453334400000 | 4118.25 |
1453420800000 | 4216.14 |
1453680000000 | 4256.3 |
1453766400000 | 4294.53 |
1453852800000 | 4279.95 |
1453939200000 | 4228.39 |
1454025600000 | 4278.9 |
1454284800000 | 4299.74 |
1454371200000 | 4238.01 |
1454457600000 | 4187.78 |
1454544000000 | 4173.14 |
1454630400000 | 4134.31 |
1454889600000 | 3941.97 |
1454976000000 | 3873.57 |
1455062400000 | 3956.26 |
1455148800000 | 3882.58 |
1455235200000 | 3925.09 |
1455494400000 | 4057.82 |
1455580800000 | 4033.52 |
1455667200000 | 4141.88 |
1455753600000 | 4193.35 |
1455840000000 | 4173.21 |
1456099200000 | 4250.55 |
1456185600000 | 4212.93 |
1456272000000 | 4148.9 |
1456358400000 | 4176.17 |
1456444800000 | 4216.78 |
1456704000000 | 4271.78 |
1456790400000 | 4342.39 |
1456876800000 | 4333.67 |
1456963200000 | 4332.64 |
1457049600000 | 4368.22 |
1457308800000 | 4363.7 |
1457395200000 | 4295.95 |
1457481600000 | 4295.53 |
1457568000000 | 4246.28 |
1457654400000 | 4355.54 |
1457913600000 | 4410.28 |
1458000000000 | 4405.03 |
1458086400000 | 4422.24 |
1458172800000 | 4419.13 |
1458259200000 | 4433.63 |
1458518400000 | 4458.4799 |
1458604800000 | 4474.77 |
1458691200000 | 4515.43 |
1458777600000 | 4462.39 |
1459209600000 | 4464.43 |
1459296000000 | 4522.07 |
1459382400000 | 4498.22 |
1459468800000 | 4493.02 |
1459728000000 | 4490.35 |
1459814400000 | 4397.47 |
1459900800000 | 4428.12 |
1459987200000 | 4412.38 |
1460073600000 | 4448.93 |
1460332800000 | 4468.41 |
1460419200000 | 4493.84 |
1460505600000 | 4530.96 |
1460592000000 | 4521.93 |
1460678400000 | 4465.84 |
1460937600000 | 4484.68 |
1461024000000 | 4504.43 |
1461110400000 | 4501.6899 |
1461196800000 | 4459.6 |
1461283200000 | 4459 |
1461542400000 | 4475.8 |
1461628800000 | 4485.09 |
1461715200000 | 4501.82 |
1461801600000 | 4521.62 |
1461888000000 | 4474.56 |
1462147200000 | 4464.12 |
1462233600000 | 4413.02 |
1462320000000 | 4401.62 |
1462406400000 | 4421.79 |
1462492800000 | 4420.57 |
1462752000000 | 4428.54 |
1462838400000 | 4469.7 |
1462924800000 | 4468.31 |
1463011200000 | 4495.56 |
1463097600000 | 4509.89 |
1463443200000 | 4530.88 |
1463529600000 | 4543.01 |
1463616000000 | 4524.31 |
1463702400000 | 4573.11 |
1463961600000 | 4587.72 |
1464048000000 | 4640.61 |
1464134400000 | 4678.4399 |
1464220800000 | 4708.59 |
1464307200000 | 4727.92 |
1464566400000 | 4708.51 |
1464652800000 | 4742.32 |
1464739200000 | 4720.1 |
1464825600000 | 4751.9 |
1464912000000 | 4724.67 |
1465171200000 | 4728.6899 |
1465257600000 | 4784.45 |
1465344000000 | 4781.76 |
1465430400000 | 4763.37 |
1465516800000 | 4645.35 |
1465776000000 | 4519.68 |
1465862400000 | 4444.29 |
1465948800000 | 4484.83 |
1466035200000 | 4363.17 |
1466121600000 | 4444.58 |
1466380800000 | 4586.53 |
1466467200000 | 4574.43 |
1466553600000 | 4569.49 |
1466640000000 | 4602.42 |
1466726400000 | 4480.49 |
1466985600000 | 4263.26 |
1467072000000 | 4304.58 |
1467158400000 | 4399.03 |
1467244800000 | 4420.75 |
1467331200000 | 4470.46 |
1467590400000 | 4414.89 |
1467676800000 | 4334.81 |
1467763200000 | 4259.81 |
1467849600000 | 4321.89 |
1467936000000 | 4368.01 |
1468195200000 | 4461.58 |
1468281600000 | 4505.14 |
1468368000000 | 4489.9 |
1468454400000 | 4521.4399 |
1468540800000 | 4515.32 |
1468800000000 | 4522.21 |
1468886400000 | 4550.74 |
1468972800000 | 4592.2 |
1469059200000 | 4576.54 |
1469145600000 | 4573.35 |
1469404800000 | 4592.6 |
1469491200000 | 4586.56 |
1469577600000 | 4648.04 |
1469664000000 | 4673.47 |
1469750400000 | 4706.96 |
1470009600000 | 4707.7 |
1470096000000 | 4657.61 |
1470182400000 | 4628.71 |
1470268800000 | 4665.93 |
1470355200000 | 4692.33 |
1470614400000 | 4697.79 |
1470700800000 | 4777.3 |
1470787200000 | 4794.57 |
1470873600000 | 4774.02 |
1470960000000 | 4754.52 |
1471219200000 | 4736.52 |
1471305600000 | 4706.04 |
1471392000000 | 4670.04 |
1471478400000 | 4699.41 |
1471564800000 | 4689.3 |
1471824000000 | 4697.17 |
1471910400000 | 4720.9399 |
1471996800000 | 4710.87 |
1472083200000 | 4688.34 |
1472169600000 | 4705.71 |
1472428800000 | 4708.86 |
1472515200000 | 4703.91 |
1472601600000 | 4700.81 |
1472688000000 | 4690.61 |
1472774400000 | 4722.67 |
1473033600000 | 4734.01 |
1473120000000 | 4751.07 |
1473206400000 | 4770.2 |
1473292800000 | 4747.2 |
1473379200000 | 4682.21 |
1473638400000 | 4629.41 |
1473724800000 | 4625.92 |
1473811200000 | 4637.77 |
1473897600000 | 4649.9 |
1473984000000 | 4643.85 |
1474243200000 | 4691.52 |
1474329600000 | 4677.97 |
1474416000000 | 4682.12 |
1474502400000 | 4732.58 |
1474588800000 | 4705.25 |
1474848000000 | 4667.46 |
1474934400000 | 4630.58 |
1475020800000 | 4668.53 |
1475107200000 | 4667.62 |
1475193600000 | 4666.95 |
1475539200000 | 4706 |
1475625600000 | 4684 |
1475712000000 | 4665.63 |
1475798400000 | 4661.61 |
1476057600000 | 4666.74 |
1476144000000 | 4662.52 |
1476230400000 | 4663.88 |
1476316800000 | 4647.8 |
1476403200000 | 4668.33 |
1476662400000 | 4655.35 |
1476748800000 | 4687.6 |
1476835200000 | 4694.28 |
1476921600000 | 4699.27 |
1477008000000 | 4716.67 |
1477267200000 | 4738.12 |
1477353600000 | 4726.42 |
1477440000000 | 4714.4 |
1477526400000 | 4695.59 |
1477612800000 | 4688.32 |
1477872000000 | 4689.15 |
1477958400000 | 4643.33 |
1478044800000 | 4578.49 |
1478131200000 | 4559.4399 |
1478217600000 | 4525.83 |
1478476800000 | 4568.87 |
1478563200000 | 4523.83 |
1478649600000 | 4588.95 |
1478736000000 | 4566.89 |
1478822400000 | 4531.07 |
1479081600000 | 4525.83 |
1479168000000 | 4553.8 |
1479254400000 | 4546.52 |
1479340800000 | 4556.58 |
1479427200000 | 4558.93 |
1479686400000 | 4553.82 |
1479772800000 | 4572.09 |
1479859200000 | 4540.4 |
1479945600000 | 4552.72 |
1480032000000 | 4562.45 |
1480291200000 | 4533.27 |
1480377600000 | 4533.74 |
1480464000000 | 4534.86 |
1480550400000 | 4527.1899 |
1480636800000 | 4497.3 |
1480896000000 | 4536.4 |
1480982400000 | 4560.61 |
1481068800000 | 4604.83 |
1481155200000 | 4689.82 |
1481241600000 | 4709.88 |
1481500800000 | 4694.58 |
1481587200000 | 4681.11 |
1481673600000 | 4676.42 |
1481760000000 | 4662.03 |
1481846400000 | 4668.9799 |
1482105600000 | 4704.95 |
1482192000000 | 4718.07 |
1482278400000 | 4759.67 |
1482364800000 | 4731.4 |
1482451200000 | 4741.43 |
1482796800000 | 4772.81 |
1482883200000 | 4784.37 |
1482969600000 | 4773.79 |
1483056000000 | 4780.4399 |
1483315200000 | 4840.13 |
1483401600000 | 4840.96 |
1483488000000 | 4809.25 |
1483574400000 | 4829.4799 |
1483660800000 | 4830.02 |
1483920000000 | 4819.04 |
1484006400000 | 4853.57 |
1484092800000 | 4881.75 |
1484179200000 | 4857.18 |
1484265600000 | 4882.11 |
1484524800000 | 4882.5 |
1484611200000 | 4875.43 |
1484697600000 | 4876.16 |
1484784000000 | 4873.91 |
1484870400000 | 4881.34 |
1485129600000 | 4889.37 |
1485216000000 | 4909.53 |
1485302400000 | 4935.88 |
1485388800000 | 4956.34 |
1485475200000 | 4960.6899 |
1485734400000 | 4914.99 |
1485820800000 | 4890.92 |
1485907200000 | 4935.1899 |
1485993600000 | 4939.67 |
1486080000000 | 4936.22 |
1486339200000 | 4870.25 |
1486425600000 | 4880.63 |
1486512000000 | 4894.04 |
1486598400000 | 4878.95 |
1486684800000 | 4917.96 |
1486944000000 | 4976.66 |
1487030400000 | 5007.86 |
1487116800000 | 5024.32 |
1487203200000 | 5052.24 |
1487289600000 | 5049.5 |
1487548800000 | 5054.54 |
1487635200000 | 5099.75 |
1487721600000 | 5096.87 |
1487808000000 | 5034.6 |
1487894400000 | 4958.05 |
1488153600000 | 4995.81 |
1488240000000 | 5028.05 |
1488326400000 | 5078.36 |
1488412800000 | 5079.63 |
1488499200000 | 5026.4 |
1488758400000 | 5014.06 |
1488844800000 | 5031.45 |
1488931200000 | 5026.28 |
1489017600000 | 5013.93 |
1489104000000 | 5009.13 |
1489363200000 | 5014.3 |
1489449600000 | 5006.9399 |
1489536000000 | 5001.82 |
1489622400000 | 5032.17 |
1489708800000 | 5054.7299 |
1489968000000 | 5053.82 |
1490054400000 | 5021.1899 |
1490140800000 | 4968.59 |
1490227200000 | 5018.76 |
1490313600000 | 5026.75 |
1490572800000 | 4976.89 |
1490659200000 | 5042.64 |
1490745600000 | 5021.24 |
1490832000000 | 5030.54 |
1490918400000 | 5060 |
1491177600000 | 5055.53 |
1491264000000 | 5077.09 |
1491350400000 | 5066.03 |
1491436800000 | 5079.4 |
1491523200000 | 5103.76 |
1491782400000 | 5135.15 |
1491868800000 | 5099.59 |
1491955200000 | 5136.07 |
1492041600000 | 5135.42 |
1492473600000 | 5100.67 |
1492560000000 | 5138.14 |
1492646400000 | 5157.85 |
1492732800000 | 5154.67 |
1492992000000 | 5271.22 |
1493078400000 | 5304.82 |
1493164800000 | 5331.65 |
1493251200000 | 5337.71 |
1493337600000 | 5348.06 |
1493683200000 | 5405.11 |
1493769600000 | 5390.27 |
1493856000000 | 5420.68 |
1493942400000 | 5410.29 |
1494201600000 | 5408.22 |
1494288000000 | 5452.13 |
1494374400000 | 5455.41 |
1494460800000 | 5446.78 |
1494547200000 | 5465.39 |
1494806400000 | 5488.6899 |
1494892800000 | 5499.02 |
1494979200000 | 5394.36 |
1495065600000 | 5346.29 |
1495152000000 | 5409.2299 |
1495411200000 | 5421.38 |
1495497600000 | 5464.89 |
1495584000000 | 5483.87 |
1495670400000 | 5511.1899 |
1495756800000 | 5512.11 |
1496016000000 | 5529.95 |
1496102400000 | 5531.56 |
1496188800000 | 5513.7 |
1496275200000 | 5564.52 |
1496361600000 | 5615.7 |
1496707200000 | 5590.8 |
1496793600000 | 5580.39 |
1496880000000 | 5569.4399 |
1496966400000 | 5585.07 |
1497225600000 | 5469.64 |
1497312000000 | 5513.59 |
1497398400000 | 5549.07 |
1497484800000 | 5487.95 |
1497571200000 | 5533.14 |
1497830400000 | 5551.39 |
1497916800000 | 5563.54 |
1498003200000 | 5522.03 |
1498089600000 | 5528.36 |
1498176000000 | 5528.1899 |
1498435200000 | 5540.5 |
1498521600000 | 5467.25 |
1498608000000 | 5419.7299 |
1498694400000 | 5341.58 |
1498780800000 | 5360.55 |
1499040000000 | 5388.76 |
1499126400000 | 5388.02 |
1499212800000 | 5413.86 |
1499299200000 | 5365.18 |
1499385600000 | 5337.22 |
1499644800000 | 5380.33 |
1499731200000 | 5394.1 |
1499817600000 | 5467.28 |
1499904000000 | 5496.8 |
1499990400000 | 5519.77 |
1500249600000 | 5522.89 |
1500336000000 | 5481.04 |
1500422400000 | 5511.17 |
1500508800000 | 5483.4399 |
1500595200000 | 5455.9799 |
1500854400000 | 5439.55 |
1500940800000 | 5484.58 |
1501027200000 | 5494.62 |
1501113600000 | 5533.79 |
1501200000000 | 5476.45 |
1501459200000 | 5468.9399 |
1501545600000 | 5514.03 |
1501632000000 | 5521.51 |
1501718400000 | 5529.14 |
1501804800000 | 5581.21 |
1502064000000 | 5610.18 |
1502150400000 | 5610.78 |
1502236800000 | 5594.02 |
1502323200000 | 5558.29 |
1502409600000 | 5498.81 |
1502668800000 | 5578.47 |
1502755200000 | 5581.09 |
1502841600000 | 5642.34 |
1502928000000 | 5637.64 |
1503014400000 | 5611.16 |
1503273600000 | 5583.21 |
1503360000000 | 5600.67 |
1503446400000 | 5598.46 |
1503532800000 | 5595.84 |
1503619200000 | 5594.17 |
1503878400000 | 5582.79 |
1503964800000 | 5519.45 |
1504051200000 | 5577.41 |
1504137600000 | 5623.54 |
1504224000000 | 5652.41 |
1504483200000 | 5633.34 |
1504569600000 | 5635.78 |
1504656000000 | 5645.57 |
1504742400000 | 5689 |
1504828800000 | 5697.2299 |
1505088000000 | 5750.4799 |
1505174400000 | 5766.4 |
1505260800000 | 5765.02 |
1505347200000 | 5779.24 |
1505433600000 | 5736.51 |
1505692800000 | 5773.61 |
1505779200000 | 5803.2299 |
1505865600000 | 5784.86 |
1505952000000 | 5814.67 |
1506038400000 | 5831.99 |
1506297600000 | 5814.06 |
1506384000000 | 5807.76 |
1506470400000 | 5806.46 |
1506556800000 | 5852.01 |
1506643200000 | 5874.82 |
1506902400000 | 5913.43 |
1507075200000 | 5929.3 |
1507161600000 | 5940.05 |
1507248000000 | 5927.51 |
1507507200000 | 5924.51 |
1507593600000 | 5924.62 |
1507680000000 | 5952.64 |
1507766400000 | 5984.26 |
1507852800000 | 5960.38 |
1508112000000 | 5964.32 |
1508198400000 | 5953.18 |
1508284800000 | 5961.56 |
1508371200000 | 5855.2299 |
1508457600000 | 5848.72 |
1508716800000 | 5831.38 |
1508803200000 | 5840.29 |
1508889600000 | 5830.59 |
1508976000000 | 5872.78 |
1509062400000 | 5890.79 |
1509321600000 | 5900.46 |
1509494400000 | 5940.6 |
1509580800000 | 5937 |
1509667200000 | 5975.38 |
1509926400000 | 5960.52 |
1510012800000 | 5898.16 |
1510099200000 | 5878.85 |
1510185600000 | 5777.21 |
1510272000000 | 5776.18 |
1510531200000 | 5717.74 |
1510617600000 | 5770.4799 |
1510704000000 | 5739.6 |
1510790400000 | 5788.63 |
1510876800000 | 5776.3 |
1511136000000 | 5794.82 |
1511222400000 | 5830.82 |
1511308800000 | 5811.29 |
1511395200000 | 5809.05 |
1511481600000 | 5813.13 |
1511740800000 | 5789.22 |
1511827200000 | 5796.05 |
1511913600000 | 5783.3 |
1512000000000 | 5823.4799 |
1512086400000 | 5781.63 |
1512345600000 | 5829.79 |
1512432000000 | 5816.66 |
1512518400000 | 5787.99 |
1512604800000 | 5806.83 |
1512691200000 | 5811.36 |
1512950400000 | 5788.75 |
1513036800000 | 5775.8 |
1513123200000 | 5770.61 |
1513209600000 | 5740.47 |
1513296000000 | 5760.2 |
1513555200000 | 5820.06 |
1513641600000 | 5842.37 |
1513728000000 | 5821.9399 |
1513814400000 | 5832.31 |
1513900800000 | 5821.34 |
1514332800000 | 5854.66 |
1514419200000 | 5846.54 |
1514505600000 | 5851.6 |
1514851200000 | 5871.77 |
1514937600000 | 5940.97 |
1515024000000 | 5989.57 |
1515110400000 | 6035.17 |
1515369600000 | 6064.32 |
1515456000000 | 6095.17 |
1515542400000 | 6076.74 |
1515628800000 | 6050.71 |
1515715200000 | 6065.71 |
1515974400000 | 6068.22 |
1516060800000 | 6093.26 |
1516147200000 | 6085.7299 |
1516233600000 | 6105.59 |
1516320000000 | 6161.55 |
1516579200000 | 6166.15 |
1516665600000 | 6207.47 |
1516752000000 | 6176.2 |
1516838400000 | 6136.82 |
1516924800000 | 6193.99 |
1517184000000 | 6129.25 |
1517270400000 | 6054.2299 |
1517356800000 | 6071.26 |
1517443200000 | 6040.58 |
1517529600000 | 5962.26 |
1517788800000 | 5851.36 |
1517875200000 | 5734.11 |
1517961600000 | 5884.34 |
1518048000000 | 5751.7299 |
1518134400000 | 5711.2299 |
1518393600000 | 5798.71 |
1518480000000 | 5817.85 |
1518566400000 | 5881.4 |
1518652800000 | 5888.71 |
1518739200000 | 5962.01 |
1518998400000 | 5949.27 |
1519084800000 | 5987.03 |
1519171200000 | 5994.5 |
1519257600000 | 5965.43 |
1519344000000 | 5949.2 |
1519603200000 | 6007.7 |
1519689600000 | 5994.71 |
1519776000000 | 5969.72 |
1519862400000 | 5860.35 |
1519948800000 | 5760.64 |
1520208000000 | 5827.41 |
1520294400000 | 5877.3 |
1520380800000 | 5937.82 |
1520467200000 | 5993.34 |
1520553600000 | 5974.01 |
1520812800000 | 6007.17 |
1520899200000 | 5963.04 |
1520985600000 | 5956.52 |
1521072000000 | 6020.92 |
1521158400000 | 5984.1 |
1521417600000 | 5958.68 |
1521504000000 | 6001.58 |
1521590400000 | 5996.47 |
1521676800000 | 5916.25 |
1521763200000 | 5868.01 |
1522022400000 | 5814.26 |
1522108800000 | 5859.83 |
1522195200000 | 5813.97 |
1522281600000 | 5863.49 |
1522713600000 | 5836.74 |
1522800000000 | 5750.33 |
1522886400000 | 5881.63 |
1522972800000 | 5872.84 |
1523232000000 | 5893.3 |
1523318400000 | 5931.68 |
1523404800000 | 5922.49 |
1523491200000 | 5968.87 |
1523577600000 | 5992.42 |
1523836800000 | 5994.56 |
1523923200000 | 6039.42 |
1524009600000 | 6065.26 |
1524096000000 | 6073.09 |
1524182400000 | 6056.43 |
1524441600000 | 6081.28 |
1524528000000 | 6055.41 |
1524614400000 | 5973.26 |
1524700800000 | 6015.61 |
1524787200000 | 6010.6 |
1525046400000 | 6017.05 |
1525219200000 | 6096.9 |
1525305600000 | 6088.08 |
1525392000000 | 6074.88 |
1525651200000 | 6133.71 |
1525737600000 | 6084.52 |
1525824000000 | 6104.63 |
1525910400000 | 6143.77 |
1525996800000 | 6140.96 |
1526256000000 | 6115.9399 |
1526342400000 | 6101.6899 |
1526428800000 | 6122.14 |
1526515200000 | 6154.63 |
1526601600000 | 6151.76 |
1526947200000 | 6179.52 |
1527033600000 | 6110.33 |
1527120000000 | 6088.24 |
1527206400000 | 6111.43 |
1527465600000 | 6096.2299 |
1527552000000 | 6010.97 |
1527638400000 | 6033.42 |
1527724800000 | 6057.74 |
1527811200000 | 6084.52 |
1528070400000 | 6116.76 |
1528156800000 | 6141.67 |
1528243200000 | 6130.1899 |
1528329600000 | 6108.96 |
1528416000000 | 6127.1899 |
1528675200000 | 6152.67 |
1528761600000 | 6180.97 |
1528848000000 | 6192.57 |
1528934400000 | 6184.63 |
1529020800000 | 6147.65 |
1529280000000 | 6107.14 |
1529366400000 | 6010.97 |
1529452800000 | 6012.97 |
1529539200000 | 5939.86 |
1529625600000 | 5974.64 |
1529884800000 | 5858.9799 |
1529971200000 | 5873.04 |
1530057600000 | 5865.26 |
1530144000000 | 5775.02 |
1530230400000 | 5799.34 |
1530489600000 | 5759.81 |
1530576000000 | 5825.34 |
1530662400000 | 5791.39 |
1530748800000 | 5814.74 |
1530835200000 | 5842.34 |
1531094400000 | 5887.29 |
1531180800000 | 5913.32 |
1531267200000 | 5850.78 |
1531353600000 | 5895.22 |
1531440000000 | 5922.9799 |
1531699200000 | 5921.36 |
1531785600000 | 5936.57 |
1531872000000 | 5974.8 |
1531958400000 | 5976.36 |
1532044800000 | 5952.49 |
1532304000000 | 5927.03 |
1532390400000 | 5940.13 |
1532476800000 | 5938.7299 |
1532563200000 | 5969.31 |
1532649600000 | 6004.06 |
1532908800000 | 5990.32 |
1532995200000 | 6011.1899 |
1533081600000 | 5963.75 |
1533168000000 | 5911.2299 |
1533254400000 | 5928.7 |
1533513600000 | 5945.87 |
1533600000000 | 5977.32 |
1533686400000 | 5979.68 |
1533772800000 | 6028.05 |
1533859200000 | 5996.33 |
1534118400000 | 5961.68 |
1534204800000 | 5936.07 |
1534291200000 | 5849.37 |
1534377600000 | 5898.05 |
1534464000000 | 5907.46 |
1534723200000 | 5940.21 |
1534809600000 | 5947.41 |
1534896000000 | 5950.33 |
1534982400000 | 5968.79 |
1535068800000 | 6009.02 |
1535328000000 | 6047.33 |
1535414400000 | 6063.33 |
1535500800000 | 6111.37 |
1535587200000 | 6101.51 |
1535673600000 | 6065.4799 |
1535932800000 | 6030.14 |
1536019200000 | 5971.41 |
1536105600000 | 5924.36 |
1536192000000 | 5906.34 |
1536278400000 | 5862.32 |
1536537600000 | 5892.46 |
1536624000000 | 5875.43 |
1536710400000 | 5893.35 |
1536796800000 | 5856.91 |
1536883200000 | 5897.24 |
1537142400000 | 5909.45 |
1537228800000 | 5929 |
1537315200000 | 5918.45 |
1537401600000 | 5906.65 |
1537488000000 | 5874.74 |
1537747200000 | 5844.08 |
1537833600000 | 5846.86 |
1537920000000 | 5810.78 |
1538006400000 | 5782.8 |
1538092800000 | 5747.92 |
1538352000000 | 5794.38 |
1538438400000 | 5767.78 |
1538611200000 | 5718.11 |
1538697600000 | 5608.54 |
1538956800000 | 5479.85 |
1539043200000 | 5458.47 |
1539129600000 | 5272.47 |
1539216000000 | 5227.66 |
1539302400000 | 5275.77 |
1539561600000 | 5248.87 |
1539648000000 | 5401.43 |
1539734400000 | 5423.51 |
1539820800000 | 5423.14 |
1539907200000 | 5326.6899 |
1540166400000 | 5307.99 |
1540252800000 | 5142.1899 |
1540339200000 | 5092.62 |
1540425600000 | 5156.35 |
1540512000000 | 5107.76 |
1540771200000 | 5207.09 |
1540857600000 | 5220.91 |
1540944000000 | 5345.32 |
1541030400000 | 5409.99 |
1541116800000 | 5485.22 |
1541376000000 | 5403.78 |
1541462400000 | 5401.97 |
1541548800000 | 5446.65 |
1541635200000 | 5403.72 |
1541721600000 | 5378.52 |
1541980800000 | 5237.3 |
1542067200000 | 5273.24 |
1542153600000 | 5211.32 |
1542240000000 | 5147.66 |
1542326400000 | 5120 |
1542585600000 | 5049.5 |
1542672000000 | 4952.31 |
1542758400000 | 5027.58 |
1542844800000 | 5004.91 |
1542931200000 | 5026.95 |
1543190400000 | 5100.32 |
1543276800000 | 5070.49 |
1543363200000 | 5098.04 |
1543449600000 | 5131.9 |
1543536000000 | 5084.35 |
1543795200000 | 5153.74 |
1543881600000 | 5058.58 |
1543968000000 | 5004.83 |
1544054400000 | 4851.7299 |
1544140800000 | 4847.34 |
1544400000000 | 4704.28 |
1544486400000 | 4751.03 |
1544572800000 | 4854.72 |
1544659200000 | 4848.63 |
1544745600000 | 4788.33 |
1545004800000 | 4688.81 |
1545091200000 | 4682.81 |
1545177600000 | 4663.45 |
1545264000000 | 4575.68 |
1545350400000 | 4592.53 |
1545868800000 | 4513.97 |
1545955200000 | 4606.32 |
1546387200000 | 4635.45 |
1546473600000 | 4532.75 |
1546560000000 | 4691.34 |
1546819200000 | 4776.22 |
1546905600000 | 4812.3 |
1546992000000 | 4894.36 |
1547078400000 | 4884.46 |
1547164800000 | 4861.12 |
1547424000000 | 4816.42 |
1547510400000 | 4858.02 |
1547596800000 | 4898.17 |
1547683200000 | 4895.36 |
1547769600000 | 5010.46 |
1548028800000 | 5031.74 |
1548115200000 | 5005.8 |
1548201600000 | 5036.91 |
1548288000000 | 5074.39 |
1548374400000 | 5137.54 |
1548633600000 | 5111.7299 |
1548720000000 | 5093.49 |
1548806400000 | 5098.65 |
1548892800000 | 5111.4799 |
1548979200000 | 5105.55 |
1549238400000 | 5107.55 |
1549324800000 | 5169.87 |
1549411200000 | 5205.31 |
1549497600000 | 5112.18 |
1549584000000 | 4998.06 |
1549843200000 | 5039.08 |
1549929600000 | 5106.43 |
1550016000000 | 5140.6899 |
1550102400000 | 5144.12 |
1550188800000 | 5185.57 |
1550448000000 | 5233.01 |
1550534400000 | 5233.59 |
1550620800000 | 5256.35 |
1550707200000 | 5260.38 |
1550793600000 | 5256.92 |
1551052800000 | 5278.82 |
1551139200000 | 5256.99 |
1551225600000 | 5231.65 |
1551312000000 | 5229.03 |
1551398400000 | 5297.1899 |
1551657600000 | 5312.68 |
1551744000000 | 5293.08 |
1551830400000 | 5275.66 |
1551916800000 | 5203.39 |
1552003200000 | 5156.1899 |
1552262400000 | 5201.33 |
1552348800000 | 5221.8 |
1552435200000 | 5226.49 |
1552521600000 | 5246.24 |
1552608000000 | 5280.65 |
1552867200000 | 5281.95 |
1552953600000 | 5357.05 |
1553040000000 | 5276.62 |
1553126400000 | 5276.46 |
1553212800000 | 5222.17 |
1553472000000 | 5195.6 |
1553558400000 | 5210.54 |
1553644800000 | 5211.54 |
1553731200000 | 5221.89 |
1553817600000 | 5288.31 |
1554076800000 | 5376.39 |
1554163200000 | 5406.53 |
1554249600000 | 5498.92 |
1554336000000 | 5499.41 |
1554422400000 | 5514.18 |
1554681600000 | 5500.27 |
1554768000000 | 5459.22 |
1554854400000 | 5468.62 |
1554940800000 | 5497 |
1555027200000 | 5559.56 |
1555286400000 | 5595.43 |
1555372800000 | 5650.2 |
1555459200000 | 5670.81 |
1555545600000 | 5667.6899 |
1555977600000 | 5671.03 |
1556064000000 | 5671.41 |
1556150400000 | 5623.15 |
1556236800000 | 5639.89 |
1556496000000 | 5646.84 |
1556582400000 | 5668.05 |
1556755200000 | 5634.18 |
1556841600000 | 5655.09 |
1557100800000 | 5556.15 |
1557187200000 | 5511.9 |
1557273600000 | 5521.45 |
1557360000000 | 5406.16 |
1557446400000 | 5437.35 |
1557705600000 | 5317.89 |
1557792000000 | 5377.38 |
1557878400000 | 5385.75 |
1557964800000 | 5445.32 |
1558051200000 | 5429.26 |
1558310400000 | 5309.09 |
1558396800000 | 5361.24 |
1558483200000 | 5372.92 |
1558569600000 | 5261.33 |
1558656000000 | 5274.25 |
1558915200000 | 5285.88 |
1559001600000 | 5297.97 |
1559088000000 | 5200.3 |
1559174400000 | 5212.96 |
1559260800000 | 5166.7 |
1559520000000 | 5129.47 |
1559606400000 | 5198.9399 |
1559692800000 | 5215.75 |
1559779200000 | 5162.6 |
1559865600000 | 5189.99 |
1560211200000 | 5282.5 |
1560297600000 | 5277.95 |
1560384000000 | 5287.96 |
1560470400000 | 5222.81 |
1560729600000 | 5223 |
1560816000000 | 5304.67 |
1560902400000 | 5300.8 |
1560988800000 | 5335.43 |
1561075200000 | 5321.8 |
1561334400000 | 5294.68 |
1561420800000 | 5294.64 |
1561507200000 | 5290.62 |
1561593600000 | 5330.92 |
1561680000000 | 5401.6899 |
1561939200000 | 5444.04 |
1562025600000 | 5422.08 |
1562112000000 | 5461.28 |
1562198400000 | 5476.17 |
1562284800000 | 5442.97 |
1562544000000 | 5414.7 |
1562630400000 | 5344.27 |
1562716800000 | 5322.17 |
1562803200000 | 5245.51 |
1562889600000 | 5250.72 |
1563148800000 | 5265.3 |
1563235200000 | 5267.15 |
1563321600000 | 5210.84 |
1563408000000 | 5140.72 |
1563494400000 | 5182.38 |
1563753600000 | 5214.26 |
1563840000000 | 5255.32 |
1563926400000 | 5310.59 |
1564012800000 | 5306.77 |
1564099200000 | 5362.6 |
1564358400000 | 5345.84 |
1564444800000 | 5268.22 |
1564531200000 | 5284.38 |
1564617600000 | 5313.52 |
1564704000000 | 5194.35 |
1564963200000 | 5077.18 |
1565049600000 | 5078.9399 |
1565136000000 | 5089.93 |
1565222400000 | 5168.57 |
1565308800000 | 5090.96 |
1565568000000 | 5052.45 |
1565654400000 | 5045.89 |
1565740800000 | 4932.99 |
1565827200000 | 4841.63 |
1565913600000 | 4919.56 |
1566172800000 | 4993.58 |
1566259200000 | 4973.87 |
1566345600000 | 5052.6899 |
1566432000000 | 5069.31 |
1566518400000 | 5052.21 |
1566777600000 | 5014.62 |
1566864000000 | 5045.07 |
1566950400000 | 5020.87 |
1567036800000 | 5077.13 |
1567123200000 | 5126.36 |
1567382400000 | 5075.86 |
1567468800000 | 5072.31 |
1567555200000 | 5134.21 |
1567641600000 | 5212.84 |
1567728000000 | 5224.57 |
1567987200000 | 5274.27 |
1568073600000 | 5258.29 |
1568160000000 | 5294.27 |
1568246400000 | 5306.17 |
1568332800000 | 5368.42 |
1568592000000 | 5335.7299 |
1568678400000 | 5320.3 |
1568764800000 | 5331.4 |
1568851200000 | 5386.87 |
1568937600000 | 5369.2299 |
1569196800000 | 5271.13 |
1569283200000 | 5239.74 |
1569369600000 | 5180.88 |
1569456000000 | 5175.06 |
1569542400000 | 5199.61 |
1569801600000 | 5232.11 |
1569888000000 | 5206 |
1569974400000 | 5102.89 |
1570147200000 | 5152.99 |
1570406400000 | 5182.9 |
1570492800000 | 5142.28 |
1570579200000 | 5166.07 |
1570665600000 | 5190.16 |
1570752000000 | 5285.13 |
1571011200000 | 5290.95 |
1571097600000 | 5380.89 |
1571184000000 | 5390.11 |
1571270400000 | 5390.95 |
1571356800000 | 5353.42 |
1571616000000 | 5419.66 |
1571702400000 | 5416.2299 |
1571788800000 | 5401.13 |
1571875200000 | 5403.18 |
1571961600000 | 5413.33 |
1572220800000 | 5477.76 |
1572307200000 | 5478.7 |
1572393600000 | 5466.97 |
1572480000000 | 5426.01 |
1572566400000 | 5481.56 |
1572825600000 | 5561.75 |
1572912000000 | 5608.27 |
1572998400000 | 5619.91 |
1573084800000 | 5671.08 |
1573171200000 | 5685.08 |
1573430400000 | 5716.56 |
1573516800000 | 5709.47 |
1573603200000 | 5679.99 |
1573689600000 | 5676.27 |
1573776000000 | 5712.35 |
1574035200000 | 5694.53 |
1574121600000 | 5702.55 |
1574208000000 | 5662.09 |
1574294400000 | 5639.78 |
1574380800000 | 5673.63 |
1574640000000 | 5705.63 |
1574726400000 | 5739.53 |
1574812800000 | 5760.31 |
1574899200000 | 5769.12 |
1574985600000 | 5768.7299 |
1575331200000 | 5673.86 |
1575417600000 | 5765.8 |
1575504000000 | 5779.95 |
1575590400000 | 5821.46 |
1575849600000 | 5806.92 |
1575936000000 | 5785.43 |
1576022400000 | 5817.41 |
1576108800000 | 5851.8 |
1576195200000 | 5907.83 |
1576454400000 | 5975.8 |
1576540800000 | 5933.6 |
1576627200000 | 5845.5 |
1576713600000 | 5873.01 |
1576800000000 | 5875.83 |
1577059200000 | 5888.82 |
1577404800000 | 5937.18 |
1577664000000 | 5935.7 |
1577923200000 | 5999.4799 |
1578009600000 | 5936.72 |
1578268800000 | 5872.87 |
1578355200000 | 5937.01 |
1578441600000 | 5938.07 |
1578528000000 | 5971.02 |
1578614400000 | 5931.46 |
1578873600000 | 5924.81 |
1578960000000 | 5907.84 |
1579046400000 | 5896.7299 |
1579132800000 | 5925.09 |
1579219200000 | 5950.09 |
1579478400000 | 5992.27 |
1579564800000 | 5946.01 |
1579651200000 | 5956.67 |
1579737600000 | 5900.96 |
1579824000000 | 5965.74 |
1580083200000 | 5841.43 |
1580169600000 | 5883.55 |
1580256000000 | 5930.24 |
1580342400000 | 5854.7299 |
1580428800000 | 5812.11 |
1580688000000 | 5859.81 |
1580774400000 | 5951.63 |
1580860800000 | 5981.9399 |
1580947200000 | 6007.82 |
1581033600000 | 5968.46 |
1581292800000 | 5992.59 |
1581379200000 | 6106.9799 |
1581465600000 | 6162.64 |
1581552000000 | 6173.06 |
1581638400000 | 6167.29 |
1581897600000 | 6196.09 |
1581984000000 | 6123.49 |
1582070400000 | 6183.27 |
1582156800000 | 6149.01 |
1582243200000 | 6100.74 |
1582502400000 | 5806.27 |
1582588800000 | 5713.57 |
1582675200000 | 5706.4799 |
1582761600000 | 5505.2 |
1582848000000 | 5370.67 |
1583107200000 | 5372.6 |
1583193600000 | 5478.13 |
1583280000000 | 5504.61 |
1583366400000 | 5395.41 |
1583452800000 | 5239.3 |
1583712000000 | 4883.4799 |
1583798400000 | 4847.22 |
1583884800000 | 4759.76 |
1583971200000 | 4214.51 |
1584057600000 | 4235.95 |
1584316800000 | 3991.36 |
1584403200000 | 3939.9 |
1584489600000 | 3790.16 |
1584576000000 | 3822.97 |
1584662400000 | 3931.35 |
1584921600000 | 3873.78 |
1585008000000 | 4227.88 |
1585094400000 | 4338.02 |
1585180800000 | 4420.4 |
1585267200000 | 4247.89 |
1585526400000 | 4287.15 |
1585612800000 | 4383.83 |
1585699200000 | 4274.88 |
1585785600000 | 4280.9399 |
1585872000000 | 4251.46 |
1586131200000 | 4445.74 |
1586217600000 | 4575.47 |
1586304000000 | 4646.41 |
1586390400000 | 4759.91 |
1586822400000 | 4843.41 |
1586908800000 | 4631.2299 |
1587081600000 | 4803.56 |
1587340800000 | 4828.54 |
1587427200000 | 4676.84 |
1587513600000 | 4737.2299 |
1587600000000 | 4775.96 |
1587686400000 | 4679.79 |
1587945600000 | 4782.6899 |
1588032000000 | 4819.93 |
1588118400000 | 5010.11 |
1588204800000 | 4907.34 |
1588550400000 | 4779.25 |
1588636800000 | 4948.49 |
1588723200000 | 4940.24 |
1588809600000 | 5010.93 |
1588896000000 | 5055.59 |
1589155200000 | 5029.32 |
1589241600000 | 4998.15 |
1589328000000 | 4917.55 |
1589414400000 | 4813.89 |
1589500800000 | 4837.57 |
1589760000000 | 5053.41 |
1589846400000 | 5122.86 |
1589932800000 | 5188.4799 |
1590019200000 | 5145.09 |
1590105600000 | 5154.68 |
1590364800000 | 5263.32 |
1590451200000 | 5322.6 |
1590537600000 | 5376.14 |
1590710400000 | 5356.07 |
1591056000000 | 5544.3 |
1591228800000 | 5653.7299 |
1591315200000 | 5754.11 |
1591574400000 | 5737.72 |
1591660800000 | 5604.82 |
1591747200000 | 5539.4399 |
1591833600000 | 5322.51 |
1591920000000 | 5314.76 |
1592179200000 | 5335.76 |
1592352000000 | 5451.02 |
1592438400000 | 5433.4399 |
1592524800000 | 5403.55 |
1592784000000 | 5373.4399 |
1592870400000 | 5473.1899 |
1592956800000 | 5342.56 |
1593043200000 | 5354.9 |
1593388800000 | 5408.92 |
1593475200000 | 5435.13 |
1593648000000 | 5531.93 |
1593734400000 | 5567.6 |
1593993600000 | 5684.46 |
1594080000000 | 5653.7299 |
1594166400000 | 5629.95 |
1594252800000 | 5574.95 |
1594339200000 | 5605.27 |
1594598400000 | 5682.32 |
1594684800000 | 5634.9799 |
1594771200000 | 5688.7299 |
1594857600000 | 5676.55 |
1594944000000 | 5715.26 |
1595203200000 | 5773.61 |
1595289600000 | 5860.05 |
1595376000000 | 5876.28 |
1595462400000 | 5854.7299 |
1595548800000 | 5709.25 |
1595808000000 | 5678.75 |
1595894400000 | 5650.3 |
1595980800000 | 5630.7299 |
1596067200000 | 5479.6899 |
1596153600000 | 5525.71 |
1596412800000 | 5628.9 |
1596499200000 | 5598.95 |
1596585600000 | 5667.95 |
1596672000000 | 5676.95 |
1596758400000 | 5735.59 |
1597017600000 | 5737.83 |
1597104000000 | 5858.11 |
1597190400000 | 5894.7 |
1597276800000 | 5914.59 |
1597363200000 | 5874.9 |
1597622400000 | 5910.24 |
1597708800000 | 5907.45 |
1597795200000 | 5967.88 |
1597881600000 | 5886.96 |
1597968000000 | 5873.83 |
1598227200000 | 5938.04 |
1598313600000 | 5945.1 |
1598400000000 | 6031.09 |
1598486400000 | 5962.9799 |
1598572800000 | 5940.7 |
1598832000000 | 5916.49 |
1598918400000 | 5920.9399 |
1599004800000 | 5940.04 |
1599091200000 | 5804.14 |
1599177600000 | 5709.75 |
1599436800000 | 5838.79 |
1599523200000 | 5802.38 |
1599609600000 | 5849.95 |
1599696000000 | 5839.12 |
1599782400000 | 5794.4399 |
1600041600000 | 5824.15 |
1600128000000 | 5847.21 |
1600214400000 | 5880.29 |
1600300800000 | 5884.18 |
1600387200000 | 5854.07 |
1600646400000 | 5617.77 |
1600732800000 | 5662.68 |
1600819200000 | 5681.1 |
1600905600000 | 5629.52 |
1600992000000 | 5642.36 |
1601251200000 | 5761.49 |
1601337600000 | 5766.5 |
1601424000000 | 5859.18 |
1601510400000 | 5883.52 |
1601596800000 | 5875.13 |
1601856000000 | 5972.77 |
1601942400000 | 6004.02 |
1602028800000 | 5983.28 |
1602115200000 | 6013.79 |
1602201600000 | 6028.54 |
1602460800000 | 6075.42 |
1602547200000 | 6042.6 |
1602633600000 | 6038.9399 |
1602720000000 | 5922.25 |
1602806400000 | 5964 |
1603065600000 | 5946.85 |
1603152000000 | 5908.06 |
1603238400000 | 5869.47 |
1603324800000 | 5802.3 |
1603411200000 | 5799.7 |
1603670400000 | 5657.63 |
1603756800000 | 5562.4399 |
1603843200000 | 5370.25 |
1603929600000 | 5409.35 |
1604016000000 | 5447.2 |
1604275200000 | 5557.03 |
1604361600000 | 5633.15 |
1604448000000 | 5701.7299 |
1604534400000 | 5816.79 |
1604620800000 | 5770.88 |
1604880000000 | 5920.4399 |
1604966400000 | 5991.28 |
1605052800000 | 6106.81 |
1605139200000 | 6115.7 |
1605225600000 | 6155.81 |
1605484800000 | 6244.04 |
1605571200000 | 6218.27 |
1605657600000 | 6275.32 |
1605744000000 | 6240.36 |
1605830400000 | 6298.31 |
1606089600000 | 6344.34 |
1606176000000 | 6393.57 |
1606262400000 | 6415.09 |
1606348800000 | 6414.47 |
1606435200000 | 6478.64 |
1606694400000 | 6452.72 |
1606780800000 | 6559.66 |
1606867200000 | 6485.16 |
1606953600000 | 6480.77 |
1607040000000 | 6540.16 |
1607299200000 | 6540.17 |
1607385600000 | 6570.2299 |
1607472000000 | 6604.75 |
1607558400000 | 6578.2299 |
1607644800000 | 6531.78 |
1607904000000 | 6563.28 |
1607990400000 | 6660.9 |
1608076800000 | 6712.15 |
1608163200000 | 6801.05 |
1608249600000 | 6798.34 |
1608508800000 | 6674.64 |
1608595200000 | 6773.76 |
1608681600000 | 6817.18 |
1609113600000 | 6861.17 |
1609200000000 | 6912.77 |
1609286400000 | 6911.94 |
1609718400000 | 6952.17 |
1609804800000 | 6978.77 |
1609891200000 | 7076.64 |
1609977600000 | 7152.32 |
1610064000000 | 7135.23 |
1610323200000 | 7064.79 |
1610409600000 | 7134.7 |
1610496000000 | 7144.59 |
1610582400000 | 7202.69 |
1610668800000 | 7044.85 |
1610928000000 | 7093.75 |
1611014400000 | 7182.14 |
1611100800000 | 7292.96 |
1611187200000 | 7328.98 |
1611273600000 | 7300.66 |
1611532800000 | 7184.24 |
1611619200000 | 7197.37 |
1611705600000 | 7109.21 |
1611792000000 | 7134.45 |
1611878400000 | 7120.47 |
1612137600000 | 7173.08 |
1612224000000 | 7288.39 |
1612310400000 | 7338.32 |
1612396800000 | 7352.07 |
1612483200000 | 7336.63 |
1612742400000 | 7339.69 |
1612828800000 | 7253.35 |
1612915200000 | 7225.47 |
1613001600000 | 7334.51 |
1613088000000 | 7300.18 |
1613347200000 | 7393.92 |
1613433600000 | 7394.73 |
1613520000000 | 7314.24 |
1613606400000 | 7176.17 |
1613692800000 | 7254.58 |
1613952000000 | 7171 |
1614038400000 | 7056.33 |
1614124800000 | 7152.79 |
1614211200000 | 7145.27 |
1614297600000 | 7070.86 |
1614556800000 | 7228.09 |
1614643200000 | 7166.57 |
1614729600000 | 7160.66 |
1614816000000 | 7017.72 |
1614902400000 | 6882.84 |
1615161600000 | 6996.03 |
1615248000000 | 7113.25 |
1615334400000 | 7113.58 |
1615420800000 | 7207.84 |
1615507200000 | 7205.64 |
1615766400000 | 7165.24 |
1615852800000 | 7220.87 |
1615939200000 | 7172.77 |
1616025600000 | 7226.81 |
1616112000000 | 7157.74 |
1616371200000 | 7176.81 |
1616457600000 | 7106.28 |
1616544000000 | 7084.11 |
1616630400000 | 7039.48 |
1616716800000 | 7177.34 |
1616976000000 | 7153.49 |
1617062400000 | 7251.99 |
1617148800000 | 7226.2 |
1617235200000 | 7361.02 |
1617667200000 | 7408.06 |
1617753600000 | 7344.74 |
1617840000000 | 7353.28 |
1617926400000 | 7347.68 |
1618185600000 | 7296.4 |
1618272000000 | 7358.06 |
1618358400000 | 7408.93 |
1618444800000 | 7466.15 |
1618531200000 | 7528.99 |
1618790400000 | 7445.83 |
1618876800000 | 7339.35 |
1618963200000 | 7354.33 |
1619049600000 | 7500.85 |
1619136000000 | 7538.48 |
1619395200000 | 7655.21 |
1619481600000 | 7670.39 |
1619568000000 | 7650.4 |
1619654400000 | 7587.59 |
1619740800000 | 7547.7 |
1620000000000 | 7591.75 |
1620086400000 | 7365.35 |
1620172800000 | 7492.42 |
1620259200000 | 7399.37 |
1620345600000 | 7469.04 |
1620604800000 | 7454.11 |
1620691200000 | 7260.15 |
1620777600000 | 7202.78 |
1620864000000 | 7182.58 |
1620950400000 | 7270.48 |
1621209600000 | 7311.76 |
1621296000000 | 7363.34 |
1621382400000 | 7287.59 |
1621468800000 | 7367.63 |
1621555200000 | 7410.05 |
1621900800000 | 7514.57 |
1621987200000 | 7523.27 |
1622073600000 | 7532.81 |
1622160000000 | 7570.18 |
1622419200000 | 7569.23 |
1622505600000 | 7627.84 |
1622592000000 | 7556.71 |
1622678400000 | 7524.44 |
1622764800000 | 7584.93 |
1623024000000 | 7581.06 |
1623110400000 | 7566.22 |
1623196800000 | 7544.89 |
1623283200000 | 7531.34 |
1623369600000 | 7597.86 |
1623628800000 | 7594.23 |
1623715200000 | 7570.01 |
1623801600000 | 7506.99 |
1623888000000 | 7488.83 |
1623974400000 | 7412.25 |
1624233600000 | 7453.97 |
1624320000000 | 7443.66 |
1624406400000 | 7371.89 |
1624492800000 | 7372.19 |
1624579200000 | 7449.76 |
1624838400000 | 7410.16 |
1624924800000 | 7466.22 |
1625011200000 | 7413.45 |
1625097600000 | 7462.66 |
1625184000000 | 7522.29 |
1625443200000 | 7566.78 |
1625529600000 | 7510.91 |
1625616000000 | 7519.25 |
1625702400000 | 7369.68 |
1625788800000 | 7464.85 |
1626048000000 | 7492.56 |
1626134400000 | 7527.93 |
1626220800000 | 7496.83 |
1626307200000 | 7426.35 |
1626393600000 | 7422.61 |
1626652800000 | 7218.88 |
1626739200000 | 7234.04 |
1626825600000 | 7427.39 |
1626912000000 | 7488.78 |
1626998400000 | 7553.81 |
1627257600000 | 7586.14 |
1627344000000 | 7528.25 |
1627430400000 | 7596.48 |
1627516800000 | 7647.98 |
1627603200000 | 7631.29 |
1627862400000 | 7639.66 |
1627948800000 | 7621.03 |
1628035200000 | 7667.08 |
1628121600000 | 7696.88 |
1628208000000 | 7702.03 |
1628467200000 | 7724.17 |
1628553600000 | 7796.37 |
1628640000000 | 7810.95 |
1628726400000 | 7790.3 |
1628812800000 | 7901.2 |
1629072000000 | 7832.58 |
1629158400000 | 7796.4 |
1629244800000 | 7869.43 |
1629331200000 | 7764.96 |
1629417600000 | 7763.5 |
1629676800000 | 7803.59 |
1629763200000 | 7838.93 |
1629849600000 | 7849.5 |
1629936000000 | 7845.08 |
1630022400000 | 7896.24 |
1630281600000 | 7925.68 |
1630368000000 | 7882.54 |
1630454400000 | 7904.03 |
1630540800000 | 7979.58 |
1630627200000 | 7940.18 |
1630886400000 | 7946.37 |
1630972800000 | 7944.01 |
1631059200000 | 7824.91 |
1631145600000 | 7877.6 |
1631232000000 | 7866.41 |
1631491200000 | 7897.93 |
1631577600000 | 7869.34 |
1631664000000 | 7801.21 |
1631750400000 | 7787.74 |
1631836800000 | 7787.45 |
1632096000000 | 7634.37 |
1632182400000 | 7677.71 |
1632268800000 | 7754.46 |
1632355200000 | 7851.24 |
1632441600000 | 7772.19 |
1632700800000 | 7810.58 |
1632787200000 | 7623.58 |
1632873600000 | 7615.41 |
1632960000000 | 7621.17 |
1633046400000 | 7552.18 |
1633305600000 | 7436.28 |
1633392000000 | 7491.53 |
1633478400000 | 7331.79 |
1633564800000 | 7474.73 |
1633651200000 | 7446.03 |
1633910400000 | 7440.9 |
1633996800000 | 7472.76 |
1634083200000 | 7535.78 |
1634169600000 | 7599.61 |
1634256000000 | 7672.25 |
1634515200000 | 7689.68 |
1634601600000 | 7732.8 |
1634688000000 | 7734.07 |
1634774400000 | 7788.49 |
1634860800000 | 7804.34 |
1635120000000 | 7795.69 |
1635206400000 | 7872.83 |
1635292800000 | 7856.1 |
1635379200000 | 7923.2 |
1635465600000 | 7862.14 |
1635724800000 | 7944.59 |
1635811200000 | 7934.61 |
1635897600000 | 7959.01 |
1635984000000 | 8034.43 |
1636070400000 | 7979.94 |
1636329600000 | 8036.75 |
1636416000000 | 8007.86 |
1636502400000 | 7980.3 |
1636588800000 | 7954.62 |
1636675200000 | 7965.8 |
1636934400000 | 7987.14 |
1637020800000 | 7984.44 |
1637107200000 | 7941.76 |
1637193600000 | 7879.44 |
1637280000000 | 7898.53 |
1637539200000 | 7815.44 |
1637625600000 | 7681.06 |
1637712000000 | 7645.53 |
1637798400000 | 7732 |
1637884800000 | 7526.86 |
1638144000000 | 7564.11 |
1638230400000 | 7490.04 |
1638316800000 | 7641.67 |
1638403200000 | 7491.28 |
1638489600000 | 7409.18 |
1638748800000 | 7436.27 |
1638835200000 | 7695.27 |
1638921600000 | 7648.86 |
1639008000000 | 7627.2 |
1639094400000 | 7539.58 |
1639353600000 | 7495.38 |
1639440000000 | 7357.41 |
1639526400000 | 7369.44 |
1639612800000 | 7387.18 |
1639699200000 | 7384 |
1639958400000 | 7289.67 |
1640044800000 | 7355.81 |
1640131200000 | 7454.17 |
1640217600000 | 7514.45 |
1640563200000 | 7592.23 |
1640649600000 | 7593.77 |
1640736000000 | 7558.09 |
1640822400000 | 7570.28 |
1641168000000 | 7723.4 |
1641254400000 | 7636.6 |
1641340800000 | 7641.88 |
1641427200000 | 7491.41 |
1641513600000 | 7421.92 |
1641772800000 | 7243.14 |
1641859200000 | 7330.06 |
1641945600000 | 7402.76 |
1642032000000 | 7393.16 |
1642118400000 | 7296.51 |
1642377600000 | 7320.81 |
1642464000000 | 7205.62 |
1642550400000 | 7185.01 |
1642636800000 | 7269.74 |
1642723200000 | 7085.51 |
1642982400000 | 6670.58 |
1643068800000 | 6720.16 |
1643155200000 | 6890.01 |
1643241600000 | 6922.97 |
1643328000000 | 6818.96 |
1643587200000 | 6969.23 |
1643673600000 | 7074.62 |
1643760000000 | 7077.53 |
1643846400000 | 6924.42 |
1643932800000 | 6863.92 |
1644192000000 | 6864.28 |
1644278400000 | 6824.58 |
1644364800000 | 6998.21 |
1644451200000 | 6991.27 |
1644537600000 | 6921.54 |
1644796800000 | 6730.17 |
1644883200000 | 6936.17 |
1645056000000 | 6844.47 |
1645142400000 | 6701.57 |
1645401600000 | 6559.54 |
1645488000000 | 6516.53 |
1645574400000 | 6523.59 |
1645660800000 | 6387.4799 |
1645747200000 | 6612.07 |
1646006400000 | 6669.15 |
1646092800000 | 6428.01 |
1646179200000 | 6465.77 |
1646265600000 | 6296.96 |
1646352000000 | 6030.7299 |
1646611200000 | 5941.54 |
1646697600000 | 6028.88 |
1646784000000 | 6368.1 |
1646870400000 | 6279.51 |
1646956800000 | 6396.96 |
1647216000000 | 6497.87 |
1647302400000 | 6465.21 |
1647388800000 | 6713.77 |
1647475200000 | 6714.68 |
1647561600000 | 6735 |
1647820800000 | 6745.55 |
1647907200000 | 6847.08 |
1647993600000 | 6732.47 |
1648080000000 | 6668.93 |
1648166400000 | 6630.91 |
1648425600000 | 6615.78 |
1648512000000 | 6770.8 |
1648598400000 | 6711.41 |
1648684800000 | 6562.03 |
1648771200000 | 6633.18 |
1649030400000 | 6724.09 |
1649116800000 | 6710.7299 |
1649203200000 | 6549.6899 |
1649289600000 | 6550.35 |
1649376000000 | 6614.13 |
1649635200000 | 6535.97 |
1649721600000 | 6499.56 |
1649808000000 | 6483.76 |
1649894400000 | 6551.7 |
1650326400000 | 6546.18 |
1650412800000 | 6628.6 |
1650499200000 | 6674.79 |
1650585600000 | 6544.91 |
1650844800000 | 6387.28 |
1650931200000 | 6306.42 |
1651017600000 | 6296.16 |
1651104000000 | 6350.57 |
1651190400000 | 6351.43 |
1651449600000 | 6248.33 |
1651536000000 | 6309.77 |
1651622400000 | 6279.03 |
1651708800000 | 6171.18 |
1651795200000 | 6112.08 |
1652054400000 | 5868.5 |
1652140800000 | 5845.38 |
1652227200000 | 5942.62 |
1652313600000 | 5842.56 |
1652400000000 | 6059.7299 |
1652659200000 | 6050.26 |
1652745600000 | 6137.39 |
1652832000000 | 6048.15 |
1653004800000 | 6020.14 |
1653264000000 | 6124.03 |
1653350400000 | 6039.46 |
1653436800000 | 6053.1 |
1653523200000 | 6174.37 |
1653609600000 | 6240.89 |
1653868800000 | 6362.06 |
1653955200000 | 6283.52 |
1654041600000 | 6243.04 |
1654128000000 | 6299.91 |
1654214400000 | 6271.27 |
1654473600000 | 6346.96 |
1654560000000 | 6304.6 |
1654646400000 | 6302.56 |
1654732800000 | 6154.85 |
1654819200000 | 5923.04 |
1655078400000 | 5686.04 |
1655164800000 | 5578.01 |
1655251200000 | 5659.81 |
1655337600000 | 5452.25 |
1655424000000 | 5545.54 |
1655683200000 | 5613.2299 |
1655769600000 | 5640.91 |
1655856000000 | 5557.63 |
1655942400000 | 5437.33 |
1656028800000 | 5509.91 |
1656288000000 | 5585.67 |
1656374400000 | 5600.34 |
1656460800000 | 5464.53 |
1656547200000 | 5376.56 |
1656633600000 | 5397.1899 |
1656892800000 | 5362.59 |
1656979200000 | 5237.33 |
1657065600000 | 5375.6899 |
1657152000000 | 5522.96 |
1657238400000 | 5592.77 |
1657497600000 | 5506.71 |
1657584000000 | 5490.49 |
1657670400000 | 5428.93 |
1657756800000 | 5326.1899 |
1657843200000 | 5418.68 |
1658102400000 | 5518.34 |
1658188800000 | 5611.99 |
1658275200000 | 5657.39 |
1658361600000 | 5668.07 |
1658448000000 | 5677.13 |
1658707200000 | 5649.1 |
1658793600000 | 5542.42 |
1658880000000 | 5617.05 |
1658966400000 | 5687.16 |
1659052800000 | 5786.33 |
1659312000000 | 5819.53 |
1659398400000 | 5773.9 |
1659484800000 | 5895.58 |
1659571200000 | 5946.3 |
1659657600000 | 5856.72 |
1659916800000 | 5894.46 |
1660003200000 | 5785.29 |
1660089600000 | 5923.28 |
1660176000000 | 5960.49 |
1660262400000 | 5975.15 |
1660521600000 | 5951.93 |
1660608000000 | 5965 |
1660694400000 | 5829 |
1660780800000 | 5849.09 |
1660867200000 | 5714.68 |
1661126400000 | 5540.47 |
1661212800000 | 5525.42 |
1661299200000 | 5543.89 |
1661385600000 | 5539.83 |
1661472000000 | 5409.54 |
1661731200000 | 5392.5 |
1661817600000 | 5394.42 |
1661904000000 | 5356.9399 |
1661990400000 | 5231.16 |
1662076800000 | 5362.24 |
1662336000000 | 5245.6899 |
1662422400000 | 5262.64 |
1662508800000 | 5275.9 |
1662595200000 | 5305.54 |
1662681600000 | 5400.77 |
1662940800000 | 5483.88 |
1663027200000 | 5313.46 |
1663113600000 | 5263.17 |
1663200000000 | 5214.67 |
1663286400000 | 5157.2 |
1663545600000 | 5136.06 |
1663632000000 | 5071.16 |
1663718400000 | 5093.26 |
1663804800000 | 4926.29 |
1663891200000 | 4744.57 |
1664150400000 | 4744.55 |
1664236800000 | 4751.46 |
1664323200000 | 4755.21 |
1664409600000 | 4633.25 |
1664496000000 | 4751.2299 |
1664755200000 | 4808.17 |
1664841600000 | 4988.1 |
1664928000000 | 4880.16 |
1665014400000 | 4854.24 |
1665100800000 | 4753.43 |
1665360000000 | 4713.4399 |
1665446400000 | 4704.84 |
1665532800000 | 4641.79 |
1665619200000 | 4732.9399 |
1665705600000 | 4764.36 |
1665964800000 | 4858.68 |
1666051200000 | 4910.1 |
1666137600000 | 4876.68 |
1666224000000 | 4906.8 |
1666310400000 | 4878.02 |
1666569600000 | 4941.57 |
1666656000000 | 5050.8 |
1666742400000 | 5152.6899 |
1666828800000 | 5158.05 |
1666915200000 | 5106.64 |
1667260800000 | 5148.4 |
1667347200000 | 5104.27 |
1667433600000 | 5053.89 |
1667520000000 | 5154.32 |
1667779200000 | 5278.56 |
1667865600000 | 5389.25 |
1667952000000 | 5371.57 |
1668038400000 | 5537.9799 |
1668124800000 | 5678.66 |
1668384000000 | 5675.33 |
1668470400000 | 5660.08 |
1668556800000 | 5530.33 |
1668643200000 | 5555.39 |
1668729600000 | 5631.3 |
1668988800000 | 5581.12 |
1669075200000 | 5604.3 |
1669161600000 | 5633.91 |
1669248000000 | 5681.35 |
1669334400000 | 5649.01 |
1669593600000 | 5567.78 |
1669680000000 | 5517.63 |
1669766400000 | 5591.17 |
1669852800000 | 5668.86 |
1669939200000 | 5721.12 |
1670198400000 | 5657.79 |
1670284800000 | 5565.2299 |
1670371200000 | 5510.72 |
1670457600000 | 5548.91 |
1670544000000 | 5564.71 |
1670803200000 | 5504.45 |
1670889600000 | 5560.39 |
1670976000000 | 5501.5 |
1671062400000 | 5365.26 |
1671148800000 | 5309.51 |
1671408000000 | 5340.95 |
1671494400000 | 5311.15 |
1671580800000 | 5418.74 |
1671667200000 | 5341.82 |
1671753600000 | 5363.02 |
1672099200000 | 5370.5 |
1672185600000 | 5325.31 |
1672272000000 | 5424.22 |
1672358400000 | 5383.81 |
1672617600000 | 5455.53 |
1672704000000 | 5516.14 |
1672790400000 | 5601.54 |
1672876800000 | 5573.12 |
1672963200000 | 5642.37 |
1673222400000 | 5750.6899 |
1673308800000 | 5710.51 |
1673395200000 | 5802.14 |
1673481600000 | 5861.06 |
1673568000000 | 5903.56 |
1673827200000 | 5984.87 |
1673913600000 | 6014.97 |
1674000000000 | 6041.59 |
1674086400000 | 5870.86 |
1674172800000 | 5940.2 |
1674432000000 | 6000.76 |
1674518400000 | 5969.11 |
1674604800000 | 5921.13 |
1674691200000 | 5974.16 |
1674777600000 | 6005.65 |
1675036800000 | 5914.97 |
1675123200000 | 5897.52 |
1675209600000 | 5942.45 |
1675296000000 | 6094.7299 |
1675382400000 | 6092.1899 |
1675641600000 | 6045.79 |
1675728000000 | 5972.52 |
1675814400000 | 6046.35 |
1675900800000 | 6086.22 |
1675987200000 | 5986.2 |
1676246400000 | 6007.74 |
1676332800000 | 6028.74 |
1676419200000 | 6103.6899 |
1676505600000 | 6111.04 |
1676592000000 | 6109.06 |
1676851200000 | 6099.38 |
1676937600000 | 6050.47 |
1677024000000 | 5996.89 |
1677110400000 | 6073.05 |
1677196800000 | 5973.11 |
1677456000000 | 6046.37 |
1677542400000 | 6041.55 |
1677628800000 | 6055.7299 |
1677715200000 | 6062.38 |
1677801600000 | 6128.97 |
1678060800000 | 6172.53 |
1678147200000 | 6113.56 |
1678233600000 | 6110.31 |
1678320000000 | 6082.05 |
1678406400000 | 5993.4 |
1678665600000 | 5854.97 |
1678752000000 | 5994.35 |
1678838400000 | 5798.86 |
1678924800000 | 5886.26 |
1679011200000 | 5765.39 |
1679270400000 | 5771.31 |
1679356800000 | 5861.18 |
1679443200000 | 5803.82 |
1679529600000 | 5835.96 |
1679616000000 | 5705.88 |
1679875200000 | 5769.05 |
1679961600000 | 5713.57 |
1680048000000 | 5793.8 |
1680134400000 | 5921.2 |
1680220800000 | 5934.07 |
1680480000000 | 5921.13 |
1680566400000 | 5917.55 |
1680652800000 | 5828.41 |
1680739200000 | 5889.77 |
1681171200000 | 5940.41 |
1681344000000 | 6026.03 |
1681430400000 | 6086.79 |
1681689600000 | 6122.32 |
1681776000000 | 6163.52 |
1681862400000 | 6129.41 |
1681948800000 | 6094.6899 |
1682035200000 | 6087.92 |
1682294400000 | 6141.35 |
1682380800000 | 6128.41 |
1682467200000 | 6128.9799 |
1682553600000 | 6148.25 |
1682640000000 | 6200.82 |
1682985600000 | 6139.99 |
1683072000000 | 6137.83 |
1683158400000 | 6137.7 |
1683244800000 | 6199.5 |
1683504000000 | 6208.05 |
1683590400000 | 6150.35 |
1683676800000 | 6164.49 |
1683763200000 | 6091.14 |
1683849600000 | 6096.39 |
1684108800000 | 6101.21 |
1684195200000 | 6061.2299 |
1684281600000 | 6048.04 |
1684368000000 | 6079.2299 |
1684454400000 | 6106.25 |
1684713600000 | 6091.29 |
1684800000000 | 6080.59 |
1684886400000 | 5930.97 |
1684972800000 | 5897.22 |
1685059200000 | 5935.61 |
1685318400000 | 5919.09 |
1685404800000 | 5893.83 |
1685491200000 | 5824.57 |
1685577600000 | 5856.91 |
1685664000000 | 5982.55 |
1685923200000 | 5965.36 |
1686009600000 | 5964.59 |
1686096000000 | 5949.53 |
1686182400000 | 5955.79 |
1686268800000 | 5956.05 |
1686528000000 | 5995.81 |
1686614400000 | 6056.79 |
1686700800000 | 6085.68 |
1686787200000 | 6045.56 |
1686873600000 | 6062.53 |
1687132800000 | 6007.53 |
1687219200000 | 5928.49 |
1687305600000 | 5896.39 |
1687392000000 | 5888.04 |
1687478400000 | 5830.77 |
1687737600000 | 5816.03 |
1687824000000 | 5819.62 |
1687910400000 | 5878.97 |
1687996800000 | 5869.4399 |
1688083200000 | 5926.2 |
1688342400000 | 5930.1 |
1688428800000 | 5964.1899 |
1688515200000 | 5907.15 |
1688601600000 | 5787.61 |
1688688000000 | 5848.55 |
1688947200000 | 5842.15 |
1689033600000 | 5859.64 |
1689120000000 | 5989.01 |
1689206400000 | 6024.66 |
1689292800000 | 6008.37 |
1689552000000 | 5959.27 |
1689638400000 | 6017.45 |
1689724800000 | 6084 |
1689811200000 | 6042.11 |
1689897600000 | 6040.4399 |
1690156800000 | 6046.24 |
1690243200000 | 6056.01 |
1690329600000 | 6034.39 |
1690416000000 | 6064.51 |
1690502400000 | 6048.1 |
1690761600000 | 6067.9799 |
1690848000000 | 6014.42 |
1690934400000 | 5989.96 |
1691020800000 | 5991.22 |
1691107200000 | 6015.71 |
1691366400000 | 5951.45 |
1691452800000 | 5891.71 |
1691539200000 | 5900.2 |
1691625600000 | 5921.78 |
1691712000000 | 5843.95 |
1691971200000 | 5843.6899 |
1692057600000 | 5794.13 |
1692144000000 | 5808.25 |
1692230400000 | 5743.9399 |
1692316800000 | 5727.57 |
1692576000000 | 5707.09 |
1692662400000 | 5760.39 |
1692748800000 | 5783.5 |
1692835200000 | 5738.24 |
1692921600000 | 5738.25 |
1693180800000 | 5795.83 |
1693267200000 | 5852.5 |
1693353600000 | 5861.29 |
1693440000000 | 5914.43 |
1693526400000 | 5881.27 |
1693785600000 | 5880.76 |
1693872000000 | 5840.6 |
1693958400000 | 5831.45 |
1694044800000 | 5775.16 |
1694390400000 | 5805.88 |
1694476800000 | 5753.68 |
1694563200000 | 5759.81 |
1694649600000 | 5830.9799 |
1694736000000 | 5785.63 |
1694995200000 | 5724.51 |
1695081600000 | 5737.89 |
1695168000000 | 5817.43 |
1695254400000 | 5719.33 |
1695340800000 | 5717.87 |
1695600000000 | 5644.47 |
1695686400000 | 5548.34 |
1695772800000 | 5536.15 |
1695859200000 | 5571.6 |
1695945600000 | 5683.65 |
1696204800000 | 5641.74 |
1696291200000 | 5539.57 |
1696377600000 | 5546.14 |
1696464000000 | 5543.82 |
1696550400000 | 5596.57 |
1696809600000 | 5556.96 |
1696896000000 | 5660.08 |
1696982400000 | 5669.62 |
1697068800000 | 5644.17 |
1697155200000 | 5561.51 |
1697414400000 | 5591.14 |
1697500800000 | 5618.7299 |
1697587200000 | 5577.45 |
1697673600000 | 5470.07 |
1697760000000 | 5417.95 |
1698019200000 | 5391.4799 |
1698105600000 | 5443.4799 |
1698192000000 | 5334.37 |
1698278400000 | 5354.57 |
1698364800000 | 5355.12 |
1698624000000 | 5330.47 |
1698710400000 | 5419.41 |
1698796800000 | 5438.02 |
1698883200000 | 5591.2299 |
1698969600000 | 5716.29 |
1699228800000 | 5638.58 |
1699315200000 | 5619.91 |
1699401600000 | 5618.64 |
1699488000000 | 5715.72 |
1699574400000 | 5635.99 |
1699833600000 | 5660.89 |
1699920000000 | 5850.41 |
1700006400000 | 5856.9799 |
1700092800000 | 5761.14 |
1700179200000 | 5831.15 |
1700438400000 | 5849.53 |
1700524800000 | 5716.7299 |
1700611200000 | 5745.66 |
1700697600000 | 5747.11 |
1700784000000 | 5762.34 |
1701043200000 | 5751.2 |
1701129600000 | 5752.96 |
1701216000000 | 5839.68 |
1701302400000 | 5775.89 |
1701388800000 | 5822.3 |
1701648000000 | 5770.02 |
1701734400000 | 5831.55 |
1701820800000 | 5850.86 |
1701907200000 | 5785.43 |
1701993600000 | 5812.38 |
1702252800000 | 5848.75 |
1702339200000 | 5802.64 |
1702425600000 | 5771.32 |
1702512000000 | 5973.17 |
1702598400000 | 6009.78 |
1702857600000 | 5991.68 |
1702944000000 | 6060.36 |
1703030400000 | 6114.7299 |
1703116800000 | 6073.5 |
1703203200000 | 6090.17 |
1703635200000 | 6149.72 |
1703721600000 | 6146.77 |
1703808000000 | 6161.1 |
1704153600000 | 6099.68 |
1704240000000 | 5931.75 |
1704326400000 | 5990.32 |
1704412800000 | 5972.96 |
1704672000000 | 6044.93 |
1704758400000 | 6036.91 |
1704844800000 | 6000.45 |
1704931200000 | 5911.81 |
1705017600000 | 5983.78 |
1705276800000 | 5951.09 |
1705363200000 | 5934.17 |
1705449600000 | 5889.76 |
1705536000000 | 5916.04 |
1705622400000 | 5889.79 |
1705881600000 | 5966.03 |
1705968000000 | 5997.77 |
1706054400000 | 6068.59 |
1706140800000 | 6051.28 |
1706227200000 | 6082.63 |
1706486400000 | 6073.16 |
1706572800000 | 6089.16 |
1706659200000 | 6106.25 |
1706745600000 | 6070.07 |
1706832000000 | 6049.59 |
1707091200000 | 6088.18 |
1707177600000 | 6155.34 |
1707264000000 | 6044.75 |
1707350400000 | 6090.82 |
1707436800000 | 6036.76 |
1707696000000 | 6117.02 |
1707782400000 | 6039.47 |
1707868800000 | 6096.28 |
1707955200000 | 6092.84 |
1708041600000 | 6117.15 |
1708300800000 | 6086.51 |
1708387200000 | 6044.89 |
1708473600000 | 6047.08 |
1708560000000 | 6091 |
1708646400000 | 6063.21 |
1708905600000 | 6052.16 |
1708992000000 | 6115.4399 |
1709078400000 | 6064.62 |
1709164800000 | 6066.4 |
1709251200000 | 6103.7 |
1709510400000 | 6072.12 |
1709596800000 | 6040.3 |
1709683200000 | 6107.85 |
1709769600000 | 6148.05 |
1709856000000 | 6110.84 |
1710115200000 | 6089.85 |
1710201600000 | 6167.05 |
1710288000000 | 6168.3 |
1710374400000 | 6129.36 |
1710460800000 | 6125.32 |
1710720000000 | 6114.16 |
1710806400000 | 6103.4 |
1710892800000 | 6104.2 |
1710979200000 | 6160.97 |
1711065600000 | 6159.87 |
1711324800000 | 6207.27 |
1711411200000 | 6276.61 |
1711497600000 | 6347.13 |
1711584000000 | 6296.25 |
1712016000000 | 6234.74 |
1712102400000 | 6291.87 |
1712188800000 | 6356.68 |
1712275200000 | 6301.13 |
1712534400000 | 6386.38 |
1712620800000 | 6368.91 |
1712707200000 | 6394.64 |
1712793600000 | 6387.37 |
1712880000000 | 6319.9799 |
1713139200000 | 6280.16 |
1713225600000 | 6170.58 |
1713312000000 | 6165.76 |
1713398400000 | 6180.74 |
1713484800000 | 6136.86 |
1713744000000 | 6189.9399 |
1713830400000 | 6280.88 |
1713916800000 | 6257.9399 |
1714003200000 | 6164.45 |
1714089600000 | 6263.68 |
1714348800000 | 6354.96 |
1714435200000 | 6281.74 |
1714608000000 | 6307.75 |
1714694400000 | 6335.46 |
1714953600000 | 6375.56 |
1715040000000 | 6485.04 |
1715126400000 | 6472.59 |
1715212800000 | 6478.01 |
1715299200000 | 6502.38 |
1715558400000 | 6524.72 |
1715644800000 | 6607.46 |
1715731200000 | 6626.45 |
1715817600000 | 6630.15 |
1715904000000 | 6625.85 |
1716163200000 | 6632.72 |
1716249600000 | 6605.24 |
1716336000000 | 6604.09 |
1716422400000 | 6583.45 |
1716508800000 | 6610.52 |
1716768000000 | 6640.64 |
1716854400000 | 6602.26 |
1716940800000 | 6487.4 |
1717027200000 | 6572.89 |
1717113600000 | 6587.59 |
1717372800000 | 6616.52 |
1717459200000 | 6600.82 |
1717545600000 | 6634.6899 |
1717632000000 | 6589.7299 |
1717718400000 | 6524.06 |
1717977600000 | 6520 |
1718064000000 | 6437.51 |
1718150400000 | 6522.18 |
1718236800000 | 6335.74 |
1718323200000 | 6213.28 |
1718582400000 | 6258.81 |
1718668800000 | 6287.53 |
1718755200000 | 6227.2299 |
1718841600000 | 6313.22 |
1718928000000 | 6257.53 |
1719187200000 | 6290.65 |
1719273600000 | 6231.74 |
1719360000000 | 6181.3 |
1719446400000 | 6203.3 |
1719532800000 | 6184.04 |
1719792000000 | 6227.47 |
1719878400000 | 6198.21 |
1719964800000 | 6254.84 |
1720051200000 | 6293.49 |
1720137600000 | 6318.72 |
1720396800000 | 6311.49 |
1720483200000 | 6182.37 |
1720569600000 | 6231.68 |
1720656000000 | 6330.93 |
1720742400000 | 6334.85 |
1721001600000 | 6285.54 |
1721088000000 | 6308.71 |
1721174400000 | 6257.96 |
1721260800000 | 6257.21 |
1721347200000 | 6185.78 |
1721606400000 | 6251.7 |
1721692800000 | 6156.96 |
1721779200000 | 6102.1 |
1721865600000 | 6045.62 |
1721952000000 | 6089.47 |
1722211200000 | 6084.33 |
1722297600000 | 6138.2 |
1722384000000 | 6155.14 |
1722470400000 | 6055.62 |
1722556800000 | 5905.62 |
1722816000000 | 5750.91 |
1722902400000 | 5779.95 |
1722988800000 | 5865.89 |
1723075200000 | 5838.27 |
1723161600000 | 5870.01 |
1723420800000 | 5871.4 |
1723507200000 | 5879.91 |
1723593600000 | 5866.6 |
1723680000000 | 5965.27 |
1723766400000 | 5975.51 |
1724025600000 | 6006.47 |
1724112000000 | 5944.08 |
1724198400000 | 5999.37 |
1724284800000 | 5969.57 |
1724371200000 | 6009.13 |
1724630400000 | 6009.72 |
1724716800000 | 5995.8 |
1724803200000 | 5986.41 |
1724889600000 | 6038.17 |
1724976000000 | 6057.01 |
1725235200000 | 6016.49 |
1725321600000 | 5894.29 |
1725408000000 | 5867.71 |
1725494400000 | 5876.8 |
1725580800000 | 5747.82 |
1725840000000 | 5761.13 |
1725926400000 | 5742.58 |
1726012800000 | 5707.93 |
1726099200000 | 5737.52 |
1726185600000 | 5833.72 |
1726444800000 | 5800.35 |
1726531200000 | 5850.41 |
1726617600000 | 5860.24 |
1726704000000 | 6001.62 |
1726790400000 | 5889.99 |
1727049600000 | 5888.16 |
1727136000000 | 5908.88 |
1727222400000 | 5895.26 |
1727308800000 | 6056.84 |
1727395200000 | 6122.35 |
1727654400000 | 6101.37 |
1727740800000 | 6079.97 |
1727827200000 | 6074.18 |
1727913600000 | 6023.71 |
1728000000000 | 6089.81 |
1728259200000 | 6087.25 |
1728345600000 | 6036.18 |
1728432000000 | 6068.12 |
1728518400000 | 6017.08 |
1728604800000 | 6026.6899 |
1728864000000 | 5998.08 |
1728950400000 | 5962.31 |
1729036800000 | 5994.81 |
1729123200000 | 6011.46 |
1729209600000 | 6037.4799 |
1729468800000 | 5980.92 |
1729555200000 | 5986.14 |
1729641600000 | 5941.13 |
1729728000000 | 5946.5 |
1729814400000 | 5960.34 |
1730073600000 | 5982.15 |
1730160000000 | 5937.35 |
1730246400000 | 5815.57 |
1730332800000 | 5757.15 |
1730419200000 | 5736.36 |
1730678400000 | 5726.4399 |
1730764800000 | 5768.24 |
1730851200000 | 5667.88 |
1730937600000 | 5784.86 |
1731024000000 | 5766 |
1731283200000 | 5848.87 |
1731369600000 | 5707.9399 |
1731456000000 | 5700.82 |
1731542400000 | 5763.09 |
1731628800000 | 5775.72 |
1731888000000 | 5777.01 |
1731974400000 | 5717.91 |
1732060800000 | 5696.1 |
1732147200000 | 5707.25 |
1732233600000 | 5730.88 |
1732492800000 | 5820.79 |
1732579200000 | 5747.58 |
1732665600000 | 5768.66 |
1732752000000 | 5794.02 |
1732838400000 | 5840.51 |
SDAX | Regulated Market All Share | |
---|---|---|
2017 | 22.407142438771 | 12.979153575041 |
2023 | 14.557242881098 | 15.56282356393 |
2024 | -5.7172088922262 | 10.632675938643 |
Methodology
To be considered for SDAX 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 SDAX 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 | DE0009653386 | SDYP | SDYP INDEX | .SDAXI |
Price EUR | DE0009653394 | SDXK | SDXK INDEX | .SDAXIP |
Net Return EUR | DE000A0Z3NE4 | SDAXNR | SDAXNR INDEX | .SDAXIN |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.15 |
No. of components | 70 |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 18:00 CET |
Base value/base date | 1,000 as of Dec.30, 1987 |
History | tbc |
Inception date | Jun. 21, 1999 |
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 |
---|---|---|---|
AUTO1 GROUP | Retail | Germany | 3.836% |
EVOTEC | Health Care | Germany | 3.511% |
DEUTSCHE WOHNEN BR.SHS. | Real Estate | Germany | 3.480% |
DWS GROUP GMBH & CO. KGAA | Financial Services | Germany | 3.271% |
ATOSS SOFTWARE | Technology | Germany | 3.007% |
FLATEXDEGIRO N | Financial Services | Germany | 2.931% |
DUERR | Industrial Goods and Services | Germany | 2.844% |
FIELMANN GROUP | Retail | Germany | 2.377% |
SIXT | Consumer Products and Services | Germany | 2.362% |
SCHAEFFLER AG | Automobiles and Parts | Germany | 2.350% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.